1617148800000|2021-03-31 00:00:00|215.09|212.49|215.88|213.28|216.41|213.81|215.09|212.49|0
1617149100000|2021-03-31 00:05:00|216.01|213.41|216.28|213.68|216.48|213.88|215.62|213.02|0
1617149400000|2021-03-31 00:10:00|216.14|213.54|216.01|213.41|216.14|213.54|215.75|213.15|0
1617149700000|2021-03-31 00:15:00|216.14|213.54|216.67|214.07|217.07|214.47|216.14|213.54|0
1617150000000|2021-03-31 00:20:00|216.54|213.94|215.48|212.88|216.8|214.2|215.48|212.88|0
1617150300000|2021-03-31 00:25:00|215.74|213.14|214.42|211.82|216.01|213.41|214.29|211.69|0
1617150600000|2021-03-31 00:30:00|214.16|211.56|213.5|210.9|214.16|211.56|213.37|210.77|0
1617150900000|2021-03-31 00:35:00|213.37|210.77|213.23|210.63|213.89|211.29|213.23|210.63|0
1617151200000|2021-03-31 00:40:00|213.1|210.5|213.36|210.76|213.76|211.16|213.1|210.5|0
1617151500000|2021-03-31 00:45:00|213.49|210.89|213.36|210.76|213.89|211.29|213.36|210.76|0
1617151800000|2021-03-31 00:50:00|213.43|210.83|213.56|210.96|213.62|211.02|213.23|210.63|0
1617152100000|2021-03-31 00:55:00|213.49|210.89|213.62|211.02|213.88|211.28|213.36|210.76|0
1617152400000|2021-03-31 01:00:00|213.36|210.76|214.14|211.54|214.14|211.54|213.09|210.49|0
1617152700000|2021-03-31 01:05:00|214.08|211.48|213.48|210.88|214.14|211.54|213.35|210.75|0
1617153000000|2021-03-31 01:10:00|213.35|210.75|213.35|210.75|213.75|211.15|213.09|210.49|0
1617153300000|2021-03-31 01:15:00|213.22|210.62|212.17|209.57|213.22|210.62|211.78|209.18|0
1617153600000|2021-03-31 01:20:00|212.04|209.44|212.17|209.57|212.3|209.7|211.78|209.18|0
1617153900000|2021-03-31 01:25:00|212.3|209.7|212.69|210.09|212.69|210.09|212.17|209.57|0
1617154200000|2021-03-31 01:30:00|212.95|210.35|212.82|210.22|213.61|211.01|212.69|210.09|0
1617154500000|2021-03-31 01:35:00|212.95|210.35|213.34|210.74|213.47|210.87|212.69|210.09|0
1617154800000|2021-03-31 01:40:00|213.6|211|214.52|211.92|214.66|212.06|213.6|211|0
1617155100000|2021-03-31 01:45:00|214.79|212.19|214.26|211.66|214.79|212.19|214.26|211.66|0
1617155400000|2021-03-31 01:50:00|214.52|211.92|213.8|211.2|214.65|212.05|213.8|211.2|0
1617155700000|2021-03-31 01:55:00|213.86|211.26|214.39|211.79|214.39|211.79|213.86|211.26|0
1617156000000|2021-03-31 02:00:00|214.25|211.65|214.52|211.92|214.78|212.18|214.19|211.59|0
1617156300000|2021-03-31 02:05:00|214.65|212.05|214.78|212.18|215.04|212.44|214.58|211.98|0
1617156600000|2021-03-31 02:10:00|214.65|212.05|215.04|212.44|215.31|212.71|214.65|212.05|0
1617156900000|2021-03-31 02:15:00|214.98|212.38|215.17|212.57|215.3|212.7|214.78|212.18|0
1617157200000|2021-03-31 02:20:00|215.3|212.7|215.83|213.23|216.1|213.5|215.04|212.44|0
1617157500000|2021-03-31 02:25:00|215.96|213.36|216.36|213.76|216.76|214.16|215.96|213.36|0
1617157800000|2021-03-31 02:30:00|216.43|213.83|216.49|213.89|216.62|214.02|216.22|213.62|0
1617158100000|2021-03-31 02:35:00|216.62|214.02|217.02|214.42|217.42|214.82|216.62|214.02|0
1617158400000|2021-03-31 02:40:00|216.88|214.28|216.49|213.89|216.88|214.28|216.35|213.75|0
1617158700000|2021-03-31 02:45:00|216.62|214.02|216.75|214.15|216.95|214.35|216.48|213.88|0
1617159000000|2021-03-31 02:50:00|216.88|214.28|216.88|214.28|217.81|215.21|216.88|214.28|0
1617159300000|2021-03-31 02:55:00|217.01|214.41|216.61|214.01|217.01|214.41|216.08|213.48|0
1617159600000|2021-03-31 03:00:00|216.88|214.28|215.95|213.35|217.01|214.41|215.95|213.35|0
1617159900000|2021-03-31 03:05:00|215.82|213.22|216.21|213.61|216.74|214.14|215.82|213.22|0
1617160200000|2021-03-31 03:10:00|215.95|213.35|216.08|213.48|216.48|213.88|215.68|213.08|0
1617160500000|2021-03-31 03:15:00|215.94|213.34|215.81|213.21|216.34|213.74|215.81|213.21|0
1617160800000|2021-03-31 03:20:00|215.68|213.08|215.81|213.21|215.94|213.34|215.68|213.08|0
1617161100000|2021-03-31 03:25:00|215.68|213.08|214.88|212.28|215.68|213.08|214.75|212.15|0
1617161400000|2021-03-31 03:30:00|215.01|212.41|215.14|212.54|215.14|212.54|214.88|212.28|0
1617161700000|2021-03-31 03:35:00|215.01|212.41|215.67|213.07|215.8|213.2|215.01|212.41|0
1617162000000|2021-03-31 03:40:00|215.54|212.94|215.54|212.94|215.67|213.07|215.27|212.67|0
1617162300000|2021-03-31 03:45:00|215.67|213.07|215.93|213.33|215.93|213.33|215.4|212.8|0
1617162600000|2021-03-31 03:50:00|216.06|213.46|216.33|213.73|216.59|213.99|215.93|213.33|0
1617162900000|2021-03-31 03:55:00|216.46|213.86|215.93|213.33|216.46|213.86|215.8|213.2|0
1617163200000|2021-03-31 04:00:00|216.06|213.46|216.19|213.59|216.32|213.72|216.06|213.46|0
1617163500000|2021-03-31 04:05:00|216.06|213.46|215.53|212.93|216.06|213.46|215.39|212.79|0
1617163800000|2021-03-31 04:10:00|215.39|212.79|215.52|212.92|215.66|213.06|215.26|212.66|0
1617164100000|2021-03-31 04:15:00|215.66|213.06|215.66|213.06|215.66|213.06|215.52|212.92|0
1617164400000|2021-03-31 04:20:00|215.79|213.19|215.79|213.19|215.92|213.32|215.52|212.92|0
1617164700000|2021-03-31 04:25:00|215.92|213.32|215.92|213.32|215.92|213.32|215.65|213.05|0
1617165000000|2021-03-31 04:30:00|216.05|213.45|216.44|213.84|216.58|213.98|216.05|213.45|0
1617165300000|2021-03-31 04:35:00|216.31|213.71|215.91|213.31|216.31|213.71|215.65|213.05|0
1617165600000|2021-03-31 04:40:00|215.85|213.25|216.18|213.58|216.18|213.58|215.78|213.18|0
1617165900000|2021-03-31 04:45:00|216.04|213.44|216.7|214.1|216.84|214.24|215.91|213.31|0
1617166200000|2021-03-31 04:50:00|216.84|214.24|217.63|215.03|217.77|215.17|216.84|214.24|0
1617166500000|2021-03-31 04:55:00|217.77|215.17|216.97|214.37|217.77|215.17|216.97|214.37|0
1617166800000|2021-03-31 05:00:00|217.17|214.57|218.43|215.83|218.56|215.96|216.97|214.37|0
1617167100000|2021-03-31 05:05:00|218.7|216.1|218.69|216.09|218.96|216.36|218.29|215.69|0
1617167400000|2021-03-31 05:10:00|218.56|215.96|218.56|215.96|218.96|216.36|218.1|215.5|0
1617167700000|2021-03-31 05:15:00|218.43|215.83|218.56|215.96|218.69|216.09|218.16|215.56|0
1617168000000|2021-03-31 05:20:00|218.29|215.69|218.16|215.56|218.42|215.82|217.89|215.29|0
1617168300000|2021-03-31 05:25:00|218.02|215.42|218.42|215.82|218.69|216.09|218.02|215.42|0
1617168600000|2021-03-31 05:30:00|218.55|215.95|217.62|215.02|218.82|216.22|217.49|214.89|0
1617168900000|2021-03-31 05:35:00|217.75|215.15|216.69|214.09|217.75|215.15|216.42|213.82|0
1617169200000|2021-03-31 05:40:00|216.55|213.95|217.08|214.48|217.22|214.62|216.49|213.89|0
1617169500000|2021-03-31 05:45:00|217.22|214.62|216.82|214.22|217.22|214.62|216.68|214.08|0
1617169800000|2021-03-31 05:50:00|216.95|214.35|217.74|215.14|218.01|215.41|216.81|214.21|0
1617170100000|2021-03-31 05:55:00|217.61|215.01|217.88|215.28|218.14|215.54|217.48|214.88|0
1617170400000|2021-03-31 06:00:00|218.01|215.41|219.48|216.88|220.01|217.41|218.01|215.41|0
1617170700000|2021-03-31 06:05:00|219.34|216.74|219.07|216.47|219.61|217.01|218.81|216.21|0
1617171000000|2021-03-31 06:10:00|219.01|216.41|218.4|215.8|219.21|216.61|218.4|215.8|0
1617171300000|2021-03-31 06:15:00|218.47|215.87|218|215.4|218.67|216.07|217.87|215.27|0
1617171600000|2021-03-31 06:20:00|218.13|215.53|217.87|215.27|218.27|215.67|217.6|215|0
1617171900000|2021-03-31 06:25:00|217.8|215.2|218.13|215.53|218.67|216.07|217.73|215.13|0
1617172200000|2021-03-31 06:30:00|218.26|215.66|218.66|216.06|218.66|216.06|218.13|215.53|0
1617172500000|2021-03-31 06:35:00|218.53|215.93|218.53|215.93|219.06|216.46|218.39|215.79|0
1617172800000|2021-03-31 06:40:00|218.39|215.79|218.53|215.93|218.93|216.33|218.39|215.79|0
1617173100000|2021-03-31 06:45:00|218.6|216|218.52|215.92|218.93|216.33|218.39|215.79|0
1617173400000|2021-03-31 06:50:00|218.66|216.06|218.73|216.13|218.73|216.13|218.12|215.52|0
1617173700000|2021-03-31 06:55:00|218.66|216.06|217.59|214.99|218.79|216.19|217.32|214.72|0
1617174000000|2021-03-31 07:00:00|217.45|214.85|219.72|217.12|219.86|217.26|217.05|214.45|0
1617174300000|2021-03-31 07:05:00|219.52|217.32|218.73|216.53|220.05|217.85|218.73|216.53|0
1617174600000|2021-03-31 07:10:00|218.72|216.52|217.8|215.6|218.86|216.66|217.66|215.46|0
1617174900000|2021-03-31 07:15:00|217.53|215.33|217.93|215.73|218.46|216.26|217.53|215.33|0
1617175200000|2021-03-31 07:20:00|217.79|215.59|217.92|215.72|218.32|216.12|217.66|215.46|0
1617175500000|2021-03-31 07:25:00|218.13|215.93|218.06|215.86|218.32|216.12|217.92|215.72|0
1617175800000|2021-03-31 07:30:00|217.92|215.72|218.85|216.65|218.98|216.78|217.92|215.72|0
1617176100000|2021-03-31 07:35:00|218.72|216.52|219.11|216.91|219.51|217.31|218.72|216.52|0
1617176400000|2021-03-31 07:40:00|218.98|216.78|219.51|217.31|219.78|217.58|218.85|216.65|0
1617176700000|2021-03-31 07:45:00|219.64|217.44|220.17|217.97|220.17|217.97|219.51|217.31|0
1617177000000|2021-03-31 07:50:00|220.44|218.24|220.17|217.97|220.57|218.37|219.64|217.44|0
1617177300000|2021-03-31 07:55:00|220.3|218.1|219.64|217.44|220.3|218.1|219.37|217.17|0
1617177600000|2021-03-31 08:00:00|219.57|217.37|218.7|216.5|219.57|217.37|218.7|216.5|0
1617177900000|2021-03-31 08:05:00|218.57|216.37|219.5|217.3|219.57|217.37|218.57|216.37|0
1617178200000|2021-03-31 08:10:00|219.63|217.43|219.63|217.43|219.9|217.7|219.36|217.16|0
1617178500000|2021-03-31 08:15:00|219.76|217.56|219.5|217.3|219.9|217.7|219.36|217.16|0
1617178800000|2021-03-31 08:20:00|219.56|217.36|219.63|217.43|219.63|217.43|219.23|217.03|0
1617179100000|2021-03-31 08:25:00|219.49|217.29|220.69|218.49|220.82|218.62|219.36|217.16|0
1617179400000|2021-03-31 08:30:00|220.56|218.36|220.55|218.35|220.82|218.62|220.55|218.35|0
1617179700000|2021-03-31 08:35:00|220.69|218.49|219.89|217.69|221.09|218.89|219.89|217.69|0
1617180000000|2021-03-31 08:40:00|219.75|217.55|220.55|218.35|220.69|218.49|219.75|217.55|0
1617180300000|2021-03-31 08:45:00|220.68|218.48|220.42|218.22|221.08|218.88|220.15|217.95|0
1617180600000|2021-03-31 08:50:00|220.55|218.35|218.82|216.62|220.55|218.35|218.82|216.62|0
1617180900000|2021-03-31 08:55:00|218.69|216.49|218.55|216.35|218.95|216.75|218.29|216.09|0
1617181200000|2021-03-31 09:00:00|218.68|216.48|219.35|217.15|219.35|217.15|218.68|216.48|0
1617181500000|2021-03-31 09:05:00|219.21|217.01|219.48|217.28|219.48|217.28|218.68|216.48|0
1617181800000|2021-03-31 09:10:00|219.21|217.01|219.08|216.88|219.34|217.14|218.68|216.48|0
1617182100000|2021-03-31 09:15:00|218.94|216.74|219.07|216.87|219.21|217.01|218.81|216.61|0
1617182400000|2021-03-31 09:20:00|218.94|216.74|219.07|216.87|219.07|216.87|218.54|216.34|0
1617182700000|2021-03-31 09:25:00|219.21|217.01|218.94|216.74|219.47|217.27|218.94|216.74|0
1617183000000|2021-03-31 09:30:00|219.07|216.87|219.6|217.4|219.6|217.4|218.94|216.74|0
1617183300000|2021-03-31 09:35:00|219.47|217.27|218.8|216.6|219.47|217.27|218.67|216.47|0
1617183600000|2021-03-31 09:40:00|218.93|216.73|219.33|217.13|219.46|217.26|218.93|216.73|0
1617183900000|2021-03-31 09:45:00|219.2|217|218.27|216.07|219.4|217.2|218|215.8|0
1617184200000|2021-03-31 09:50:00|218.14|215.94|218.13|215.93|218.4|216.2|217.74|215.54|0
1617184500000|2021-03-31 09:55:00|218.27|216.07|218.53|216.33|218.66|216.46|218.13|215.93|0
1617184800000|2021-03-31 10:00:00|218.4|216.2|218.13|215.93|218.53|216.33|217.87|215.67|0
1617185100000|2021-03-31 10:05:00|218.26|216.06|218.39|216.19|218.79|216.59|218.26|216.06|0
1617185400000|2021-03-31 10:10:00|218.52|216.32|218.13|215.93|218.52|216.32|218.13|215.93|0
1617185700000|2021-03-31 10:15:00|218.26|216.06|218.52|216.32|218.65|216.45|218.13|215.93|0
1617186000000|2021-03-31 10:20:00|218.39|216.19|217.86|215.66|218.39|216.19|217.86|215.66|0
1617186300000|2021-03-31 10:25:00|217.93|215.73|218.12|215.92|218.19|215.99|217.46|215.26|0
1617186600000|2021-03-31 10:30:00|217.99|215.79|217.85|215.65|218.38|216.18|217.85|215.65|0
1617186900000|2021-03-31 10:35:00|217.72|215.52|217.19|214.99|217.85|215.65|217.19|214.99|0
1617187200000|2021-03-31 10:40:00|217.06|214.86|216.66|214.46|217.32|215.12|216.27|214.07|0
1617187500000|2021-03-31 10:45:00|216.53|214.33|216.66|214.46|216.92|214.72|216.53|214.33|0
1617187800000|2021-03-31 10:50:00|216.53|214.33|216.53|214.33|216.66|214.46|216.13|213.93|0
1617188100000|2021-03-31 10:55:00|216.46|214.26|216.79|214.59|216.79|214.59|216.39|214.19|0
1617188400000|2021-03-31 11:00:00|216.66|214.46|216.65|214.45|217.45|215.25|216.52|214.32|0
1617188700000|2021-03-31 11:05:00|216.59|214.39|216.65|214.45|216.65|214.45|216.26|214.06|0
1617189000000|2021-03-31 11:10:00|216.52|214.32|217.05|214.85|217.05|214.85|216.52|214.32|0
1617189300000|2021-03-31 11:15:00|217.18|214.98|216.65|214.45|217.18|214.98|216.39|214.19|0
1617189600000|2021-03-31 11:20:00|216.78|214.58|216.65|214.45|216.78|214.58|216.38|214.18|0
1617189900000|2021-03-31 11:25:00|216.51|214.31|217.04|214.84|217.17|214.97|216.51|214.31|0
1617190200000|2021-03-31 11:30:00|216.91|214.71|217.17|214.97|217.3|215.1|216.91|214.71|0
1617190500000|2021-03-31 11:35:00|217.04|214.84|217.19|214.99|217.98|215.78|216.77|214.57|0
1617190800000|2021-03-31 11:40:00|217.12|214.92|217.58|215.38|217.84|215.64|217.12|214.92|0
1617191100000|2021-03-31 11:45:00|217.45|215.25|216.53|214.33|217.58|215.38|216.53|214.33|0
1617191400000|2021-03-31 11:50:00|216.66|214.46|217.05|214.85|217.05|214.85|216.66|214.46|0
1617191700000|2021-03-31 11:55:00|216.92|214.72|216.92|214.72|216.92|214.72|216.59|214.39|0
1617192000000|2021-03-31 12:00:00|216.85|214.65|216.91|214.71|217.18|214.98|216.52|214.32|0
1617192300000|2021-03-31 12:05:00|216.78|214.58|216.65|214.45|216.91|214.71|216.52|214.32|0
1617192600000|2021-03-31 12:10:00|216.52|214.32|216.52|214.32|216.65|214.45|216.39|214.19|0
1617192900000|2021-03-31 12:15:00|216.65|214.45|216.38|214.18|216.78|214.58|215.73|213.53|0
1617193200000|2021-03-31 12:20:00|215.31|213.11|216.1|213.9|216.36|214.16|215.31|213.11|0
1617193500000|2021-03-31 12:25:00|215.97|213.77|215.44|213.24|216.1|213.9|215.44|213.24|0
1617193800000|2021-03-31 12:30:00|215.31|213.11|214.65|212.45|215.44|213.24|214.65|212.45|0
1617194100000|2021-03-31 12:35:00|214.78|212.58|214.39|212.19|214.91|212.71|214.39|212.19|0
1617194400000|2021-03-31 12:40:00|214.26|212.06|213.99|211.79|214.26|212.06|213.99|211.79|0
1617194700000|2021-03-31 12:45:00|213.73|211.53|214.78|212.58|214.91|212.71|213.73|211.53|0
1617195000000|2021-03-31 12:50:00|214.91|212.71|214.51|212.31|215.04|212.84|214.51|212.31|0
1617195300000|2021-03-31 12:55:00|214.64|212.44|215.03|212.83|215.43|213.23|214.64|212.44|0
1617195600000|2021-03-31 13:00:00|215.3|213.1|214.51|212.31|215.3|213.1|214.51|212.31|0
1617195900000|2021-03-31 13:05:00|214.38|212.18|214.77|212.57|214.77|212.57|214.25|212.05|0
1617196200000|2021-03-31 13:10:00|214.9|212.7|214.9|212.7|215.03|212.83|214.64|212.44|0
1617196500000|2021-03-31 13:15:00|215.03|212.83|214.63|212.43|215.03|212.83|214.63|212.43|0
1617196800000|2021-03-31 13:20:00|214.5|212.3|214.5|212.3|214.76|212.56|214.37|212.17|0
1617197100000|2021-03-31 13:25:00|214.63|212.43|213.71|211.51|214.63|212.43|213.58|211.38|0
1617197400000|2021-03-31 13:30:00|213.58|211.38|211.24|209.04|213.58|211.38|210.72|208.52|0
1617197700000|2021-03-31 13:35:00|210.72|208.52|209.34|207.14|211.19|208.99|209.34|207.14|0
1617198000000|2021-03-31 13:40:00|209.22|207.02|210.24|208.04|210.24|208.04|208.57|206.37|0
1617198300000|2021-03-31 13:45:00|209.73|207.53|209.98|207.78|210.63|208.43|209.21|207.01|0
1617198600000|2021-03-31 13:50:00|209.73|207.53|209.98|207.78|211.28|209.08|209.47|207.27|0
1617198900000|2021-03-31 13:55:00|209.85|207.65|208.91|206.71|209.85|207.65|208.13|205.93|0
1617199200000|2021-03-31 14:00:00|208.39|206.19|207.36|205.16|208.9|206.7|206.72|204.52|0
1617199500000|2021-03-31 14:05:00|207.62|205.42|206.62|204.42|207.62|205.42|205.23|203.03|0
1617199800000|2021-03-31 14:10:00|206.49|204.29|207.9|205.7|207.9|205.7|206.49|204.29|0
1617200100000|2021-03-31 14:15:00|207.77|205.57|207.13|204.93|208.67|206.47|207.07|204.87|0
1617200400000|2021-03-31 14:20:00|206.61|204.41|207.25|205.05|207.38|205.18|206.49|204.29|0
1617200700000|2021-03-31 14:25:00|207.13|204.93|208.54|206.34|208.8|206.6|206.87|204.67|0
1617201000000|2021-03-31 14:30:00|208.41|206.21|207.77|205.57|208.93|206.73|207.12|204.92|0
1617201300000|2021-03-31 14:35:00|207.64|205.44|206.74|204.54|207.77|205.57|206.74|204.54|0
1617201600000|2021-03-31 14:40:00|206.48|204.28|204.94|202.74|206.61|204.41|204.05|201.85|0
1617201900000|2021-03-31 14:45:00|204.56|202.36|205.71|203.51|205.71|203.51|204.43|202.23|0
1617202200000|2021-03-31 14:50:00|205.58|203.38|204.3|202.1|205.58|203.38|204.05|201.85|0
1617202500000|2021-03-31 14:55:00|204.17|201.97|207.25|205.05|207.25|205.05|203.92|201.72|0
1617202800000|2021-03-31 15:00:00|207.12|204.92|206.99|204.79|207.37|205.17|206.61|204.41|0
1617203100000|2021-03-31 15:05:00|206.86|204.66|207.62|205.42|207.88|205.68|206.73|204.53|0
1617203400000|2021-03-31 15:10:00|207.5|205.3|207.37|205.17|207.88|205.68|206.99|204.79|0
1617203700000|2021-03-31 15:15:00|207.11|204.91|207.62|205.42|207.87|205.67|206.99|204.79|0
1617204000000|2021-03-31 15:20:00|207.75|205.55|208.13|205.93|208.45|206.25|207.24|205.04|0
1617204300000|2021-03-31 15:25:00|208.26|206.06|208.38|206.18|208.64|206.44|207.74|205.54|0
1617204600000|2021-03-31 15:30:00|208.76|206.56|208.63|206.43|208.89|206.69|207.36|205.16|0
1617204900000|2021-03-31 15:35:00|208.38|206.18|207.48|205.28|208.38|206.18|207.23|205.03|0
1617205200000|2021-03-31 15:40:00|207.74|205.54|207.99|205.79|208.25|206.05|207.36|205.16|0
1617205500000|2021-03-31 15:45:00|207.74|205.54|206.46|204.26|207.74|205.54|206.46|204.26|0
1617205800000|2021-03-31 15:50:00|206.34|204.14|205.58|203.38|206.34|204.14|205.58|203.38|0
1617206100000|2021-03-31 15:55:00|205.45|203.25|207.33|205.13|207.46|205.26|205.07|202.87|0
1617206400000|2021-03-31 16:00:00|207.2|205|206.57|204.37|207.2|205|206.57|204.37|0
1617206700000|2021-03-31 16:05:00|206.45|204.25|206.44|204.24|206.57|204.37|206.32|204.12|0
1617207000000|2021-03-31 16:10:00|206.57|204.37|206.32|204.12|206.82|204.62|206.32|204.12|0
1617207300000|2021-03-31 16:15:00|206.19|203.99|206.06|203.86|206.69|204.49|206.06|203.86|0
1617207600000|2021-03-31 16:20:00|206.19|203.99|205.81|203.61|206.31|204.11|205.81|203.61|0
1617207900000|2021-03-31 16:25:00|205.68|203.48|206.31|204.11|206.44|204.24|205.56|203.36|0
1617208200000|2021-03-31 16:30:00|206.18|203.98|205.68|203.48|206.18|203.98|205.68|203.48|0
1617208500000|2021-03-31 16:35:00|205.8|203.6|205.43|203.23|205.8|203.6|205.43|203.23|0
1617208800000|2021-03-31 16:40:00|205.05|202.85|205.05|202.85|205.17|202.97|204.8|202.6|0
1617209100000|2021-03-31 16:45:00|204.92|202.72|205.04|202.84|205.17|202.97|204.92|202.72|0
1617209400000|2021-03-31 16:50:00|205.17|202.97|205.42|203.22|205.42|203.22|205.17|202.97|0
1617209700000|2021-03-31 16:55:00|205.29|203.09|204.92|202.72|205.42|203.22|204.92|202.72|0
1617210000000|2021-03-31 17:00:00|204.54|202.34|204.41|202.21|204.66|202.46|204.16|201.96|0
1617210300000|2021-03-31 17:05:00|204.29|202.09|203.66|201.46|204.41|202.21|203.54|201.34|0
1617210600000|2021-03-31 17:10:00|203.53|201.33|203.28|201.08|203.66|201.46|203.03|200.83|0
1617210900000|2021-03-31 17:15:00|203.41|201.21|204.81|202.61|204.81|202.61|203.16|200.96|0
1617211200000|2021-03-31 17:20:00|204.93|202.73|204.1|201.9|204.93|202.73|203.85|201.65|0
1617211500000|2021-03-31 17:25:00|203.98|201.78|203.47|201.27|204.1|201.9|203.35|201.15|0
1617211800000|2021-03-31 17:30:00|203.35|201.15|202.97|200.77|203.47|201.27|202.97|200.77|0
1617212100000|2021-03-31 17:35:00|202.85|200.65|203.72|201.52|203.72|201.52|202.72|200.52|0
1617212400000|2021-03-31 17:40:00|203.6|201.4|204.85|202.65|205.1|202.9|203.6|201.4|0
1617212700000|2021-03-31 17:45:00|203.77|201.57|203.51|201.31|203.89|201.69|203.26|201.06|0
1617213000000|2021-03-31 17:50:00|203.39|201.19|202.88|200.68|203.51|201.31|202.64|200.44|0
1617213300000|2021-03-31 17:55:00|202.76|200.56|202.88|200.68|202.88|200.68|202.13|199.93|0
1617213600000|2021-03-31 18:00:00|203.01|200.81|203.51|201.31|204.14|201.94|202.88|200.68|0
1617213900000|2021-03-31 18:05:00|203.38|201.18|204.64|202.44|204.64|202.44|203.38|201.18|0
1617214200000|2021-03-31 18:10:00|204.51|202.31|204.51|202.31|206.03|203.83|204.01|201.81|0
1617214500000|2021-03-31 18:15:00|204.64|202.44|204.76|202.56|205.14|202.94|204.13|201.93|0
1617214800000|2021-03-31 18:20:00|204.89|202.69|203.55|201.35|205.26|203.06|203.18|200.98|0
1617215100000|2021-03-31 18:25:00|203.68|201.48|203.3|201.1|203.8|201.6|203.17|200.97|0
1617215400000|2021-03-31 18:30:00|203.17|200.97|202.17|199.97|203.17|200.97|201.91|199.71|0
1617215700000|2021-03-31 18:35:00|202.23|200.03|202.79|200.59|202.79|200.59|201.79|199.59|0
1617216000000|2021-03-31 18:40:00|202.92|200.72|203.04|200.84|204.68|202.48|202.29|200.09|0
1617216300000|2021-03-31 18:45:00|203.17|200.97|204.05|201.85|204.18|201.98|202.79|200.59|0
1617216600000|2021-03-31 18:50:00|203.92|201.72|203.54|201.34|204.3|202.1|203.42|201.22|0
1617216900000|2021-03-31 18:55:00|203.29|201.09|204.04|201.84|204.55|202.35|202.41|200.21|0
1617217200000|2021-03-31 19:00:00|204.17|201.97|202.28|200.08|204.17|201.97|202.15|199.95|0
1617217500000|2021-03-31 19:05:00|202.53|200.33|202.53|200.33|203.54|201.34|202.28|200.08|0
1617217800000|2021-03-31 19:10:00|202.4|200.2|203.41|201.21|203.91|201.71|202.4|200.2|0
1617218100000|2021-03-31 19:15:00|203.28|201.08|203.03|200.83|203.41|201.21|201.65|199.45|0
1617218400000|2021-03-31 19:20:00|203.15|200.95|203.78|201.58|204.03|201.83|202.9|200.7|0
1617218700000|2021-03-31 19:25:00|203.91|201.71|204.29|202.09|204.41|202.21|203.03|200.83|0
1617219000000|2021-03-31 19:30:00|204.41|202.21|203.9|201.7|204.41|202.21|202.65|200.45|0
1617219300000|2021-03-31 19:35:00|204.03|201.83|206.06|203.86|206.06|203.86|203.9|201.7|0
1617219600000|2021-03-31 19:40:00|206.31|204.11|206.76|204.56|206.82|204.62|205.04|202.84|0
1617219900000|2021-03-31 19:45:00|206.82|204.62|206.94|204.74|207.58|205.38|206.18|203.98|0
1617220200000|2021-03-31 19:50:00|207.2|205|206.82|204.62|207.33|205.13|203.9|201.7|0
1617220500000|2021-03-31 19:55:00|207.58|205.38|208.99|206.79|209.25|207.05|205.8|203.6|0
1617220800000|2021-03-31 20:00:00|207.83|205.63|207.57|205.37|208.47|206.27|205.9|203.7|0
1617221100000|2021-03-31 20:05:00|208.51|206.31|209.07|206.87|209.59|207.39|208.43|206.23|0
1617221400000|2021-03-31 20:10:00|209.2|207|210.21|208.01|210.48|208.28|209.07|206.87|0
1617221700000|2021-03-31 20:15:00|210.3|207.7|210.36|207.76|210.49|207.89|210.27|207.67|0
1617222000000|2021-03-31 20:20:00|210.45|207.85|210.3|207.7|210.45|207.85|210.24|207.64|0
1617222300000|2021-03-31 20:25:00|210.32|207.72|210.2|207.6|210.39|207.79|210.2|207.6|0
1617222600000|2021-03-31 20:30:00|210.1|207.5|210.62|208.02|210.74|208.14|210.1|207.5|0
1617222900000|2021-03-31 20:35:00|210.49|207.89|209.45|206.85|210.49|207.89|209.45|206.85|0
1617223200000|2021-03-31 20:40:00|209.58|206.98|209.32|206.72|209.84|207.24|209.19|206.59|0
1617223500000|2021-03-31 20:45:00|209.45|206.85|209.32|206.72|209.58|206.98|209.19|206.59|0
1617223800000|2021-03-31 20:50:00|209.45|206.85|209.45|206.85|209.58|206.98|209.32|206.72|0
1617224100000|2021-03-31 20:55:00|209.32|206.72|209.49|206.89|209.7|207.1|209.32|206.72|0
1617224400000|2021-03-31 21:00:00|209.53|206.93|209.7|207.1|209.74|207.14|209.53|206.93|0
1617224700000|2021-03-31 21:05:00|209.74|207.14|209.74|207.14|209.83|207.23|209.66|207.06|0
1617225000000|2021-03-31 21:10:00|209.76|207.16|209.66|207.06|209.91|207.31|209.66|207.06|0
1617225300000|2021-03-31 21:15:00|209.64|207.04|209.56|206.96|209.66|207.06|209.56|206.96|0
1617225600000|2021-03-31 21:20:00|209.6|207|209.71|207.11|209.73|207.13|209.56|206.96|0
1617225900000|2021-03-31 21:25:00|209.69|207.09|209.76|207.16|209.82|207.22|209.69|207.09|0
1617226200000|2021-03-31 21:30:00|209.78|207.18|209.54|206.94|209.78|207.18|209.54|206.94|0
1617226500000|2021-03-31 21:35:00|209.56|206.96|209.55|206.95|209.61|207.01|209.46|206.86|0
1617226800000|2021-03-31 21:40:00|209.53|206.93|209.63|207.03|209.7|207.1|209.52|206.92|0
1617227100000|2021-03-31 21:45:00|209.57|206.97|209.59|206.99|209.59|206.99|209.57|206.97|0
1617227400000|2021-03-31 21:50:00|209.61|207.01|209.34|206.74|209.63|207.03|209.32|206.72|0
1617227700000|2021-03-31 21:55:00|209.4|206.8|209.36|206.76|209.43|206.83|209.31|206.71|0
1617228000000|2021-03-31 22:00:00|208.52|205.92|208.07|205.47|208.97|206.37|208.07|205.47|0
1617228300000|2021-03-31 22:05:00|208.2|205.6|208.58|205.98|208.71|206.11|208.2|205.6|0
1617228600000|2021-03-31 22:10:00|208.45|205.85|208.2|205.6|208.58|205.98|208.07|205.47|0
1617228900000|2021-03-31 22:15:00|207.68|205.08|207.94|205.34|207.94|205.34|207.55|204.95|0
1617229200000|2021-03-31 22:20:00|207.81|205.21|207.94|205.34|208.06|205.46|207.43|204.83|0
1617229500000|2021-03-31 22:25:00|208.06|205.46|208.06|205.46|208.19|205.59|208.06|205.46|0
1617229800000|2021-03-31 22:30:00|207.93|205.33|208.19|205.59|208.19|205.59|207.93|205.33|0
1617230100000|2021-03-31 22:35:00|208.06|205.46|208.31|205.71|208.57|205.97|208.06|205.46|0
1617230400000|2021-03-31 22:40:00|208.44|205.84|208.18|205.58|208.44|205.84|208.18|205.58|0
1617230700000|2021-03-31 22:45:00|208.06|205.46|207.8|205.2|208.06|205.46|207.8|205.2|0
1617231000000|2021-03-31 22:50:00|207.86|205.26|208.31|205.71|208.31|205.71|207.86|205.26|0
1617231300000|2021-03-31 22:55:00|208.18|205.58|208.05|205.45|208.31|205.71|208.05|205.45|0
1617231600000|2021-03-31 23:00:00|207.92|205.32|208.82|206.22|208.95|206.35|207.92|205.32|0
1617231900000|2021-03-31 23:05:00|208.56|205.96|208.43|205.83|208.95|206.35|208.43|205.83|0
1617232200000|2021-03-31 23:10:00|208.3|205.7|208.56|205.96|209.46|206.86|208.3|205.7|0
1617232500000|2021-03-31 23:15:00|208.81|206.21|207.66|205.06|208.81|206.21|207.66|205.06|0
1617232800000|2021-03-31 23:20:00|207.79|205.19|207.98|205.38|207.98|205.38|207.66|205.06|0
1617233100000|2021-03-31 23:25:00|208.04|205.44|207.91|205.31|208.04|205.44|207.53|204.93|0
1617233400000|2021-03-31 23:30:00|207.78|205.18|207.65|205.05|207.91|205.31|207.53|204.93|0
1617233700000|2021-03-31 23:35:00|207.78|205.18|207.52|204.92|207.78|205.18|207.52|204.92|0
1617234000000|2021-03-31 23:40:00|207.65|205.05|207.14|204.54|207.65|205.05|207.14|204.54|0
1617234300000|2021-03-31 23:45:00|207.27|204.67|207.52|204.92|207.65|205.05|207.08|204.48|0
1617234600000|2021-03-31 23:50:00|207.65|205.05|207.26|204.66|207.65|205.05|207.01|204.41|0
1617234900000|2021-03-31 23:55:00|207.13|204.53|206.88|204.28|207.39|204.79|206.88|204.28|0
1617235200000|2021-04-01 00:00:00|206.75|204.15|207.26|204.66|207.26|204.66|206.49|203.89|0
1617235500000|2021-04-01 00:05:00|207.39|204.79|207.26|204.66|208.15|205.55|207.13|204.53|0
1617235800000|2021-04-01 00:10:00|207.13|204.53|207.38|204.78|207.51|204.91|207.13|204.53|0
1617236100000|2021-04-01 00:15:00|207.26|204.66|206.87|204.27|207.38|204.78|206.62|204.02|0
1617236400000|2021-04-01 00:20:00|207|204.4|207.51|204.91|208.4|205.8|206.87|204.27|0
1617236700000|2021-04-01 00:25:00|207.38|204.78|207.63|205.03|207.63|205.03|207.12|204.52|0
1617237000000|2021-04-01 00:30:00|207.5|204.9|206.61|204.01|207.5|204.9|206.61|204.01|0
1617237300000|2021-04-01 00:35:00|206.48|203.88|206.1|203.5|206.61|204.01|205.59|202.99|0
1617237600000|2021-04-01 00:40:00|205.97|203.37|206.1|203.5|206.22|203.62|205.72|203.12|0
1617237900000|2021-04-01 00:45:00|206.22|203.62|205.84|203.24|206.22|203.62|205.84|203.24|0
1617238200000|2021-04-01 00:50:00|205.97|203.37|205.84|203.24|206.09|203.49|205.84|203.24|0
1617238500000|2021-04-01 00:55:00|205.97|203.37|206.09|203.49|206.22|203.62|205.71|203.11|0
1617238800000|2021-04-01 01:00:00|205.96|203.36|206.85|204.25|207.11|204.51|205.96|203.36|0
1617239100000|2021-04-01 01:05:00|206.92|204.32|206.98|204.38|207.11|204.51|206.6|204|0
1617239400000|2021-04-01 01:10:00|207.11|204.51|206.98|204.38|207.11|204.51|206.85|204.25|0
1617239700000|2021-04-01 01:15:00|207.23|204.63|207.61|205.01|207.61|205.01|207.1|204.5|0
1617240000000|2021-04-01 01:20:00|207.74|205.14|206.97|204.37|207.74|205.14|206.97|204.37|0
1617240300000|2021-04-01 01:25:00|206.85|204.25|206.72|204.12|207.1|204.5|206.59|203.99|0
1617240600000|2021-04-01 01:30:00|206.84|204.24|208.25|205.65|208.25|205.65|206.72|204.12|0
1617240900000|2021-04-01 01:35:00|207.99|205.39|207.86|205.26|207.99|205.39|207.42|204.82|0
1617241200000|2021-04-01 01:40:00|207.99|205.39|208.24|205.64|208.31|205.71|207.73|205.13|0
1617241500000|2021-04-01 01:45:00|208.37|205.77|208.31|205.71|208.63|206.03|207.99|205.39|0
1617241800000|2021-04-01 01:50:00|208.24|205.64|207.86|205.26|208.37|205.77|207.86|205.26|0
1617242100000|2021-04-01 01:55:00|207.73|205.13|207.47|204.87|207.73|205.13|207.34|204.74|0
1617242400000|2021-04-01 02:00:00|207.34|204.74|206.45|203.85|207.47|204.87|206.32|203.72|0
1617242700000|2021-04-01 02:05:00|206.32|203.72|206.83|204.23|206.96|204.36|205.68|203.08|0
1617243000000|2021-04-01 02:10:00|206.7|204.1|207.08|204.48|207.47|204.87|206.7|204.1|0
1617243300000|2021-04-01 02:15:00|206.95|204.35|207.34|204.74|207.46|204.86|206.57|203.97|0
1617243600000|2021-04-01 02:20:00|207.21|204.61|207.21|204.61|207.34|204.74|206.95|204.35|0
1617243900000|2021-04-01 02:25:00|207.08|204.48|207.84|205.24|207.84|205.24|206.95|204.35|0
1617244200000|2021-04-01 02:30:00|207.97|205.37|207.59|204.99|207.97|205.37|207.46|204.86|0
1617244500000|2021-04-01 02:35:00|207.71|205.11|208.35|205.75|208.61|206.01|207.33|204.73|0
1617244800000|2021-04-01 02:40:00|208.22|205.62|208.09|205.49|208.48|205.88|208.09|205.49|0
1617245100000|2021-04-01 02:45:00|208.22|205.62|208.09|205.49|208.35|205.75|207.97|205.37|0
1617245400000|2021-04-01 02:50:00|208.22|205.62|208.86|206.26|209.25|206.65|208.22|205.62|0
1617245700000|2021-04-01 02:55:00|208.99|206.39|208.99|206.39|210.02|207.42|208.86|206.26|0
1617246000000|2021-04-01 03:00:00|208.86|206.26|208.86|206.26|209.11|206.51|208.47|205.87|0
1617246300000|2021-04-01 03:05:00|208.73|206.13|208.73|206.13|209.11|206.51|208.73|206.13|0
1617246600000|2021-04-01 03:10:00|208.85|206.25|209.37|206.77|209.62|207.02|208.73|206.13|0
1617246900000|2021-04-01 03:15:00|209.5|206.9|208.72|206.12|209.5|206.9|208.59|205.99|0
1617247200000|2021-04-01 03:20:00|208.59|205.99|208.34|205.74|208.59|205.99|208.21|205.61|0
1617247500000|2021-04-01 03:25:00|208.33|205.73|208.46|205.86|208.59|205.99|208.21|205.61|0
1617247800000|2021-04-01 03:30:00|208.59|205.99|209.1|206.5|209.1|206.5|208.33|205.73|0
1617248100000|2021-04-01 03:35:00|209.23|206.63|208.33|205.73|209.23|206.63|208.33|205.73|0
1617248400000|2021-04-01 03:40:00|208.4|205.8|208.46|205.86|208.84|206.24|208.2|205.6|0
1617248700000|2021-04-01 03:45:00|208.58|205.98|208.45|205.85|208.71|206.11|208.45|205.85|0
1617249000000|2021-04-01 03:50:00|208.33|205.73|208.32|205.72|208.71|206.11|208.2|205.6|0
1617249300000|2021-04-01 03:55:00|208.2|205.6|208.32|205.72|208.32|205.72|208.19|205.59|0
1617249600000|2021-04-01 04:00:00|208.19|205.59|208.45|205.85|208.71|206.11|208.06|205.46|0
1617249900000|2021-04-01 04:05:00|208.32|205.72|208.19|205.59|208.32|205.72|208.06|205.46|0
1617250200000|2021-04-01 04:10:00|208.06|205.46|208.32|205.72|208.45|205.85|208.06|205.46|0
1617250500000|2021-04-01 04:15:00|208.19|205.59|208.31|205.71|208.44|205.84|208.19|205.59|0
1617250800000|2021-04-01 04:20:00|208.19|205.59|208.18|205.58|208.31|205.71|208.06|205.46|0
1617251100000|2021-04-01 04:25:00|208.31|205.71|208.18|205.58|208.31|205.71|208.18|205.58|0
1617251400000|2021-04-01 04:30:00|208.31|205.71|208.05|205.45|208.31|205.71|208.05|205.45|0
1617251700000|2021-04-01 04:35:00|208.18|205.58|207.54|204.94|208.18|205.58|207.54|204.94|0
1617252000000|2021-04-01 04:40:00|207.67|205.07|208.05|205.45|208.05|205.45|207.67|205.07|0
1617252300000|2021-04-01 04:45:00|207.86|205.26|208.43|205.83|208.43|205.83|207.79|205.19|0
1617252600000|2021-04-01 04:50:00|208.56|205.96|208.56|205.96|208.94|206.34|208.43|205.83|0
1617252900000|2021-04-01 04:55:00|208.43|205.83|207.91|205.31|208.43|205.83|207.91|205.31|0
1617253200000|2021-04-01 05:00:00|208.04|205.44|207.78|205.18|208.43|205.83|207.66|205.06|0
1617253500000|2021-04-01 05:05:00|207.85|205.25|207.91|205.31|208.04|205.44|207.66|205.06|0
1617253800000|2021-04-01 05:10:00|207.78|205.18|208.17|205.57|208.29|205.69|207.53|204.93|0
1617254100000|2021-04-01 05:15:00|208.04|205.44|207.91|205.31|208.17|205.57|207.78|205.18|0
1617254400000|2021-04-01 05:20:00|207.78|205.18|207.39|204.79|207.91|205.31|207.14|204.54|0
1617254700000|2021-04-01 05:25:00|207.52|204.92|207.39|204.79|207.9|205.3|207.26|204.66|0
1617255000000|2021-04-01 05:30:00|207.46|204.86|207.77|205.17|208.03|205.43|207.46|204.86|0
1617255300000|2021-04-01 05:35:00|207.9|205.3|206.75|204.15|207.9|205.3|206.75|204.15|0
1617255600000|2021-04-01 05:40:00|206.88|204.28|206.49|203.89|207|204.4|206.37|203.77|0
1617255900000|2021-04-01 05:45:00|206.36|203.76|205.54|202.94|206.36|203.76|205.29|202.69|0
1617256200000|2021-04-01 05:50:00|205.48|202.88|205.92|203.32|206.05|203.45|205.41|202.81|0
1617256500000|2021-04-01 05:55:00|206.05|203.45|206.18|203.58|206.31|203.71|206.05|203.45|0
1617256800000|2021-04-01 06:00:00|206.3|203.7|205.79|203.19|206.56|203.96|205.66|203.06|0
1617257100000|2021-04-01 06:05:00|205.66|203.06|205.79|203.19|205.79|203.19|205.28|202.68|0
1617257400000|2021-04-01 06:10:00|205.66|203.06|205.92|203.32|206.56|203.96|205.41|202.81|0
1617257700000|2021-04-01 06:15:00|205.79|203.19|205.15|202.55|205.92|203.32|205.15|202.55|0
1617258000000|2021-04-01 06:20:00|205.21|202.61|204.89|202.29|205.21|202.61|204.64|202.04|0
1617258300000|2021-04-01 06:25:00|205.02|202.42|205.27|202.67|205.27|202.67|204.89|202.29|0
1617258600000|2021-04-01 06:30:00|205.14|202.54|204.63|202.03|205.27|202.67|204.63|202.03|0
1617258900000|2021-04-01 06:35:00|204.57|201.97|204|201.4|204.63|202.03|204|201.4|0
1617259200000|2021-04-01 06:40:00|203.74|201.14|203.74|201.14|204.12|201.52|203.23|200.63|0
1617259500000|2021-04-01 06:45:00|203.61|201.01|203.36|200.76|203.61|201.01|203.11|200.51|0
1617259800000|2021-04-01 06:50:00|203.48|200.88|203.23|200.63|203.61|201.01|203.23|200.63|0
1617260100000|2021-04-01 06:55:00|203.36|200.76|202.97|200.37|203.55|200.95|202.85|200.25|0
1617260400000|2021-04-01 07:00:00|203.23|200.63|203.8|201.2|204.11|201.51|203.23|200.63|0
1617260700000|2021-04-01 07:05:00|203.6|201.4|203.78|201.58|204.04|201.84|203.53|201.33|0
1617261000000|2021-04-01 07:10:00|203.91|201.71|203.91|201.71|204.29|202.09|203.4|201.2|0
1617261300000|2021-04-01 07:15:00|203.85|201.65|204.36|202.16|204.54|202.34|203.85|201.65|0
1617261600000|2021-04-01 07:20:00|204.29|202.09|203.02|200.82|204.42|202.22|203.02|200.82|0
1617261900000|2021-04-01 07:25:00|203.14|200.94|202.64|200.44|203.27|201.07|202.26|200.06|0
1617262200000|2021-04-01 07:30:00|202.76|200.56|202.51|200.31|203.65|201.45|202.51|200.31|0
1617262500000|2021-04-01 07:35:00|202.38|200.18|201.75|199.55|202.63|200.43|201.5|199.3|0
1617262800000|2021-04-01 07:40:00|201.87|199.67|200.99|198.79|201.87|199.67|200.87|198.67|0
1617263100000|2021-04-01 07:45:00|200.87|198.67|201.62|199.42|201.62|199.42|200.86|198.66|0
1617263400000|2021-04-01 07:50:00|201.75|199.55|201.37|199.17|202.25|200.05|201.37|199.17|0
1617263700000|2021-04-01 07:55:00|201.24|199.04|200.86|198.66|201.37|199.17|200.48|198.28|0
1617264000000|2021-04-01 08:00:00|201.11|198.91|200.73|198.53|201.24|199.04|200.61|198.41|0
1617264300000|2021-04-01 08:05:00|200.67|198.47|200.35|198.15|201.05|198.85|200.1|197.9|0
1617264600000|2021-04-01 08:10:00|200.48|198.28|200.1|197.9|200.48|198.28|200.1|197.9|0
1617264900000|2021-04-01 08:15:00|199.98|197.78|199.72|197.52|200.35|198.15|199.72|197.52|0
1617265200000|2021-04-01 08:20:00|199.85|197.65|200.1|197.9|200.22|198.02|199.47|197.27|0
1617265500000|2021-04-01 08:25:00|200.22|198.02|200.6|198.4|200.72|198.52|200.1|197.9|0
1617265800000|2021-04-01 08:30:00|200.47|198.27|200.22|198.02|200.47|198.27|200.09|197.89|0
1617266100000|2021-04-01 08:35:00|200.09|197.89|200.34|198.14|200.47|198.27|200.09|197.89|0
1617266400000|2021-04-01 08:40:00|200.22|198.02|200.97|198.77|201.22|199.02|199.97|197.77|0
1617266700000|2021-04-01 08:45:00|200.84|198.64|200.34|198.14|200.84|198.64|200.21|198.01|0
1617267000000|2021-04-01 08:50:00|200.21|198.01|199.96|197.76|200.34|198.14|199.71|197.51|0
1617267300000|2021-04-01 08:55:00|199.84|197.64|199.21|197.01|199.84|197.64|199.08|196.88|0
1617267600000|2021-04-01 09:00:00|199.08|196.88|199.21|197.01|199.46|197.26|198.71|196.51|0
1617267900000|2021-04-01 09:05:00|199.33|197.13|199.45|197.25|199.58|197.38|199.33|197.13|0
1617268200000|2021-04-01 09:10:00|199.27|197.07|200.33|198.13|200.33|198.13|198.95|196.75|0
1617268500000|2021-04-01 09:15:00|200.2|198|199.95|197.75|200.71|198.51|199.83|197.63|0
1617268800000|2021-04-01 09:20:00|200.08|197.88|200.2|198|200.2|198|199.7|197.5|0
1617269100000|2021-04-01 09:25:00|200.33|198.13|200.45|198.25|200.45|198.25|199.95|197.75|0
1617269400000|2021-04-01 09:30:00|200.32|198.12|200.2|198|200.45|198.25|200.07|197.87|0
1617269700000|2021-04-01 09:35:00|200.32|198.12|199.69|197.49|200.32|198.12|199.57|197.37|0
1617270000000|2021-04-01 09:40:00|199.82|197.62|199.44|197.24|199.82|197.62|199.19|196.99|0
1617270300000|2021-04-01 09:45:00|199.57|197.37|200.07|197.87|200.07|197.87|199.19|196.99|0
1617270600000|2021-04-01 09:50:00|199.94|197.74|200.19|197.99|200.32|198.12|199.81|197.61|0
1617270900000|2021-04-01 09:55:00|200.31|198.11|200.44|198.24|200.44|198.24|200.06|197.86|0
1617271200000|2021-04-01 10:00:00|200.31|198.11|200.69|198.49|200.94|198.74|200.31|198.11|0
1617271500000|2021-04-01 10:05:00|200.81|198.61|201.31|199.11|201.31|199.11|200.69|198.49|0
1617271800000|2021-04-01 10:10:00|201.19|198.99|200.81|198.61|201.31|199.11|200.68|198.48|0
1617272100000|2021-04-01 10:15:00|200.68|198.48|200.93|198.73|200.93|198.73|200.56|198.36|0
1617272400000|2021-04-01 10:20:00|200.81|198.61|200.68|198.48|201.06|198.86|200.68|198.48|0
1617272700000|2021-04-01 10:25:00|200.81|198.61|201.44|199.24|201.44|199.24|200.8|198.6|0
1617273000000|2021-04-01 10:30:00|201.31|199.11|202.19|199.99|202.32|200.12|201.31|199.11|0
1617273300000|2021-04-01 10:35:00|202.07|199.87|201.94|199.74|202.32|200.12|201.94|199.74|0
1617273600000|2021-04-01 10:40:00|202.07|199.87|201.43|199.23|202.07|199.87|201.31|199.11|0
1617273900000|2021-04-01 10:45:00|201.31|199.11|201.56|199.36|201.69|199.49|201.18|198.98|0
1617274200000|2021-04-01 10:50:00|201.68|199.48|202.31|200.11|202.57|200.37|201.56|199.36|0
1617274500000|2021-04-01 10:55:00|202.44|200.24|202.69|200.49|202.69|200.49|202.44|200.24|0
1617274800000|2021-04-01 11:00:00|202.44|200.24|201.8|199.6|202.44|200.24|201.68|199.48|0
1617275100000|2021-04-01 11:05:00|201.68|199.48|201.05|198.85|201.68|199.48|200.92|198.72|0
1617275400000|2021-04-01 11:10:00|201.17|198.97|201.42|199.22|201.55|199.35|201.17|198.97|0
1617275700000|2021-04-01 11:15:00|201.55|199.35|201.42|199.22|201.8|199.6|201.42|199.22|0
1617276000000|2021-04-01 11:20:00|201.67|199.47|201.67|199.47|201.8|199.6|201.55|199.35|0
1617276300000|2021-04-01 11:25:00|201.54|199.34|201.04|198.84|201.67|199.47|201.04|198.84|0
1617276600000|2021-04-01 11:30:00|201.17|198.97|200.91|198.71|201.29|199.09|200.91|198.71|0
1617276900000|2021-04-01 11:35:00|201.04|198.84|200.66|198.46|201.16|198.96|200.53|198.33|0
1617277200000|2021-04-01 11:40:00|200.53|198.33|200.53|198.33|200.66|198.46|200.53|198.33|0
1617277500000|2021-04-01 11:45:00|200.41|198.21|200.28|198.08|200.41|198.21|199.65|197.45|0
1617277800000|2021-04-01 11:50:00|200.4|198.2|199.65|197.45|200.78|198.58|199.65|197.45|0
1617278100000|2021-04-01 11:55:00|199.53|197.33|199.77|197.57|200.03|197.83|199.53|197.33|0
1617278400000|2021-04-01 12:00:00|199.65|197.45|199.4|197.2|199.65|197.45|199.27|197.07|0
1617278700000|2021-04-01 12:05:00|199.52|197.32|199.77|197.57|199.9|197.7|199.27|197.07|0
1617279000000|2021-04-01 12:10:00|199.9|197.7|200.14|197.94|200.14|197.94|199.39|197.19|0
1617279300000|2021-04-01 12:15:00|200.02|197.82|199.89|197.69|200.14|197.94|199.64|197.44|0
1617279600000|2021-04-01 12:20:00|199.77|197.57|199.14|196.94|199.89|197.69|199.01|196.81|0
1617279900000|2021-04-01 12:25:00|199.01|196.81|199.26|197.06|199.45|197.25|199.01|196.81|0
1617280200000|2021-04-01 12:30:00|199.2|197|199.39|197.19|199.89|197.69|199.01|196.81|0
1617280500000|2021-04-01 12:35:00|199.26|197.06|199.88|197.68|199.88|197.68|199.26|197.06|0
1617280800000|2021-04-01 12:40:00|200.01|197.81|199.63|197.43|200.26|198.06|199.51|197.31|0
1617281100000|2021-04-01 12:45:00|199.51|197.31|199.25|197.05|199.76|197.56|199.25|197.05|0
1617281400000|2021-04-01 12:50:00|199.38|197.18|199.13|196.93|199.5|197.3|199.13|196.93|0
1617281700000|2021-04-01 12:55:00|199|196.8|198.97|196.77|200.54|198.34|198.72|196.52|0
1617282000000|2021-04-01 13:00:00|198.84|196.64|198.22|196.02|199.34|197.14|198.09|195.89|0
1617282300000|2021-04-01 13:05:00|198.34|196.14|198.96|196.76|199.09|196.89|198.34|196.14|0
1617282600000|2021-04-01 13:10:00|198.84|196.64|199.46|197.26|199.46|197.26|198.71|196.51|0
1617282900000|2021-04-01 13:15:00|199.33|197.13|199.33|197.13|199.96|197.76|199.33|197.13|0
1617283200000|2021-04-01 13:20:00|199.21|197.01|199.21|197.01|199.33|197.13|199.08|196.88|0
1617283500000|2021-04-01 13:25:00|199.08|196.88|197.59|195.39|199.33|197.13|197.59|195.39|0
1617283800000|2021-04-01 13:30:00|197.34|195.14|196.35|194.15|198.08|195.88|196.22|194.02|0
1617284100000|2021-04-01 13:35:00|196.1|193.9|196.84|194.64|196.84|194.64|195.98|193.78|0
1617284400000|2021-04-01 13:40:00|196.72|194.52|197.33|195.13|197.71|195.51|195.73|193.53|0
1617284700000|2021-04-01 13:45:00|197.09|194.89|197.7|195.5|197.83|195.63|196.47|194.27|0
1617285000000|2021-04-01 13:50:00|197.83|195.63|196.35|194.15|197.83|195.63|195.73|193.53|0
1617285300000|2021-04-01 13:55:00|196.6|194.4|197.14|194.94|197.59|195.39|196.35|194.15|0
1617285600000|2021-04-01 14:00:00|196.83|194.63|196.15|193.95|197.76|195.56|195.9|193.7|0
1617285900000|2021-04-01 14:05:00|196.02|193.82|194.3|192.1|196.27|194.07|194.05|191.85|0
1617286200000|2021-04-01 14:10:00|194.17|191.97|194.42|192.22|194.79|192.59|194.05|191.85|0
1617286500000|2021-04-01 14:15:00|194.29|192.09|193.43|191.23|194.29|192.09|193.19|190.99|0
1617286800000|2021-04-01 14:20:00|193.68|191.48|193.8|191.6|194.05|191.85|193.43|191.23|0
1617287100000|2021-04-01 14:25:00|193.92|191.72|193.06|190.86|194.41|192.21|193.06|190.86|0
1617287400000|2021-04-01 14:30:00|192.82|190.62|193.31|191.11|193.55|191.35|192.82|190.62|0
1617287700000|2021-04-01 14:35:00|193.18|190.98|193.92|191.72|194.04|191.84|192.69|190.49|0
1617288000000|2021-04-01 14:40:00|194.16|191.96|192.57|190.37|194.16|191.96|192.57|190.37|0
1617288300000|2021-04-01 14:45:00|192.69|190.49|193.06|190.86|193.3|191.1|192.57|190.37|0
1617288600000|2021-04-01 14:50:00|193.3|191.1|194.77|192.57|195.02|192.82|192.81|190.61|0
1617288900000|2021-04-01 14:55:00|194.89|192.69|192.56|190.36|194.89|192.69|192.56|190.36|0
1617289200000|2021-04-01 15:00:00|192.69|190.49|191.59|189.39|192.69|190.49|191.59|189.39|0
1617289500000|2021-04-01 15:05:00|191.83|189.63|192.44|190.24|193.42|191.22|191.83|189.63|0
1617289800000|2021-04-01 15:10:00|192.56|190.36|193.17|190.97|193.41|191.21|191.95|189.75|0
1617290100000|2021-04-01 15:15:00|193.05|190.85|193.41|191.21|193.66|191.46|192.56|190.36|0
1617290400000|2021-04-01 15:20:00|193.53|191.33|193.04|190.84|193.66|191.46|191.82|189.62|0
1617290700000|2021-04-01 15:25:00|193.16|190.96|192.92|190.72|193.41|191.21|192.8|190.6|0
1617291000000|2021-04-01 15:30:00|192.98|190.78|193.28|191.08|193.41|191.21|192.19|189.99|0
1617291300000|2021-04-01 15:35:00|193.16|190.96|193.16|190.96|193.65|191.45|192.67|190.47|0
1617291600000|2021-04-01 15:40:00|193.22|191.02|192.91|190.71|193.65|191.45|192.79|190.59|0
1617291900000|2021-04-01 15:45:00|193.03|190.83|192.79|190.59|193.65|191.45|192.42|190.22|0
1617292200000|2021-04-01 15:50:00|192.67|190.47|193.03|190.83|193.15|190.95|192.54|190.34|0
1617292500000|2021-04-01 15:55:00|192.91|190.71|193.15|190.95|193.15|190.95|191.93|189.73|0
1617292800000|2021-04-01 16:00:00|193.27|191.07|191.81|189.61|193.27|191.07|191.69|189.49|0
1617293100000|2021-04-01 16:05:00|191.69|189.49|190.95|188.75|191.69|189.49|190.71|188.51|0
1617293400000|2021-04-01 16:10:00|191.08|188.88|191.32|189.12|191.68|189.48|190.83|188.63|0
1617293700000|2021-04-01 16:15:00|191.44|189.24|190.71|188.51|191.8|189.6|190.71|188.51|0
1617294000000|2021-04-01 16:20:00|190.59|188.39|190.46|188.26|190.83|188.63|190.34|188.14|0
1617294300000|2021-04-01 16:25:00|190.41|188.21|190.34|188.14|190.58|188.38|190.22|188.02|0
1617294600000|2021-04-01 16:30:00|190.22|188.02|190.46|188.26|190.46|188.26|190.1|187.9|0
1617294900000|2021-04-01 16:35:00|190.34|188.14|190.22|188.02|190.7|188.5|190.22|188.02|0
1617295200000|2021-04-01 16:40:00|190.34|188.14|190.46|188.26|190.94|188.74|190.34|188.14|0
1617295500000|2021-04-01 16:45:00|190.34|188.14|190.7|188.5|190.7|188.5|189.85|187.65|0
1617295800000|2021-04-01 16:50:00|190.82|188.62|190.57|188.37|191.18|188.98|190.33|188.13|0
1617296100000|2021-04-01 16:55:00|190.45|188.25|190.33|188.13|190.45|188.25|190.21|188.01|0
1617296400000|2021-04-01 17:00:00|190.21|188.01|190.45|188.25|190.57|188.37|189.85|187.65|0
1617296700000|2021-04-01 17:05:00|190.57|188.37|191.17|188.97|191.17|188.97|190.21|188.01|0
1617297000000|2021-04-01 17:10:00|191.05|188.85|191.17|188.97|191.54|189.34|191.05|188.85|0
1617297300000|2021-04-01 17:15:00|191.05|188.85|192.02|189.82|192.27|190.07|190.93|188.73|0
1617297600000|2021-04-01 17:20:00|191.78|189.58|191.53|189.33|191.78|189.58|191.17|188.97|0
1617297900000|2021-04-01 17:25:00|191.41|189.21|191.9|189.7|191.9|189.7|191.29|189.09|0
1617298200000|2021-04-01 17:30:00|192.14|189.94|190.44|188.24|192.14|189.94|190.32|188.12|0
1617298500000|2021-04-01 17:35:00|190.32|188.12|190.07|187.87|190.68|188.48|190.07|187.87|0
1617298800000|2021-04-01 17:40:00|190.19|187.99|189.95|187.75|190.19|187.99|189.71|187.51|0
1617299100000|2021-04-01 17:45:00|190.07|187.87|190.8|188.6|190.92|188.72|190.07|187.87|0
1617299400000|2021-04-01 17:50:00|190.92|188.72|190.55|188.35|191.04|188.84|190.31|188.11|0
1617299700000|2021-04-01 17:55:00|190.43|188.23|190.67|188.47|190.67|188.47|190.43|188.23|0
1617300000000|2021-04-01 18:00:00|190.55|188.35|190.3|188.1|190.79|188.59|190.18|187.98|0
1617300300000|2021-04-01 18:05:00|190.43|188.23|190.79|188.59|190.79|188.59|190.3|188.1|0
1617300600000|2021-04-01 18:10:00|190.91|188.71|190.18|187.98|190.91|188.71|190.18|187.98|0
1617300900000|2021-04-01 18:15:00|190.3|188.1|190.18|187.98|190.42|188.22|190.06|187.86|0
1617301200000|2021-04-01 18:20:00|190.06|187.86|189.33|187.13|190.18|187.98|189.21|187.01|0
1617301500000|2021-04-01 18:25:00|189.45|187.25|189.57|187.37|189.93|187.73|189.45|187.25|0
1617301800000|2021-04-01 18:30:00|189.69|187.49|189.57|187.37|189.81|187.61|189.45|187.25|0
1617302100000|2021-04-01 18:35:00|189.45|187.25|189.45|187.25|189.69|187.49|189.33|187.13|0
1617302400000|2021-04-01 18:40:00|189.57|187.37|189.2|187|189.57|187.37|189.08|186.88|0
1617302700000|2021-04-01 18:45:00|189.08|186.88|189.32|187.12|189.68|187.48|189.08|186.88|0
1617303000000|2021-04-01 18:50:00|189.2|187|189.44|187.24|189.44|187.24|189.08|186.88|0
1617303300000|2021-04-01 18:55:00|189.32|187.12|189.32|187.12|189.44|187.24|189.08|186.88|0
1617303600000|2021-04-01 19:00:00|189.44|187.24|189.8|187.6|189.92|187.72|189.08|186.88|0
1617303900000|2021-04-01 19:05:00|189.92|187.72|189.55|187.35|190.52|188.32|189.55|187.35|0
1617304200000|2021-04-01 19:10:00|189.43|187.23|190.4|188.2|190.52|188.32|189.31|187.11|0
1617304500000|2021-04-01 19:15:00|190.64|188.44|190.64|188.44|191.25|189.05|189.91|187.71|0
1617304800000|2021-04-01 19:20:00|190.52|188.32|191.73|189.53|191.73|189.53|190.52|188.32|0
1617305100000|2021-04-01 19:25:00|191.49|189.29|189.16|186.96|192.65|190.45|189.04|186.84|0
1617305400000|2021-04-01 19:30:00|189.04|186.84|188.31|186.11|189.4|187.2|188.06|185.86|0
1617305700000|2021-04-01 19:35:00|188.55|186.35|189.15|186.95|189.76|187.56|188.06|185.86|0
1617306000000|2021-04-01 19:40:00|189.03|186.83|188.67|186.47|189.15|186.95|188.55|186.35|0
1617306300000|2021-04-01 19:45:00|188.42|186.22|186.97|184.77|188.54|186.34|186.73|184.53|0
1617306600000|2021-04-01 19:50:00|186.85|184.65|186.13|183.93|187.76|185.56|186.13|183.93|0
1617306900000|2021-04-01 19:55:00|185.89|183.69|184.45|182.25|186.37|184.17|183.97|181.77|0
1617307200000|2021-04-01 20:00:00|183.85|181.65|183.26|181.06|183.85|181.65|183.02|180.82|0
1617307500000|2021-04-01 20:05:00|183.14|180.94|183.02|180.82|183.26|181.06|183.02|180.82|0
1617307800000|2021-04-01 20:10:00|182.9|180.7|182.33|180.13|182.9|180.7|182.19|179.99|0
1617308100000|2021-04-01 20:15:00|182.4|179.8|182.75|180.15|182.83|180.23|182.4|179.8|0
1617626100000|2021-04-05 12:35:00|172.34|170.14|171.31|169.11|172.34|170.14|171.31|169.11|0
1617626400000|2021-04-05 12:40:00|171.2|169|171.2|169|171.54|169.34|171.2|169|0
1617626700000|2021-04-05 12:45:00|171.31|169.11|170.85|168.65|171.31|169.11|170.85|168.65|0
1617627000000|2021-04-05 12:50:00|170.97|168.77|170.97|168.77|171.08|168.88|170.74|168.54|0
1617627300000|2021-04-05 12:55:00|171.08|168.88|171.08|168.88|171.08|168.88|170.74|168.54|0
1617627600000|2021-04-05 13:00:00|170.96|168.76|171.42|169.22|171.42|169.22|170.85|168.65|0
1617627900000|2021-04-05 13:05:00|171.3|169.1|171.07|168.87|171.42|169.22|171.07|168.87|0
1617628200000|2021-04-05 13:10:00|170.96|168.76|170.96|168.76|171.07|168.87|170.96|168.76|0
1617628500000|2021-04-05 13:15:00|171.07|168.87|170.73|168.53|171.3|169.1|170.73|168.53|0
1617628800000|2021-04-05 13:20:00|170.84|168.64|170.84|168.64|170.96|168.76|170.73|168.53|0
1617629100000|2021-04-05 13:25:00|170.73|168.53|170.39|168.19|170.84|168.64|170.16|167.96|0
1617629400000|2021-04-05 13:30:00|170.27|168.07|167.46|165.26|170.73|168.53|167.13|164.93|0
1617629700000|2021-04-05 13:35:00|167.24|165.04|169.51|167.31|169.8|167.6|166.79|164.59|0
1617630000000|2021-04-05 13:40:00|169.4|167.2|169.4|167.2|169.74|167.54|168.84|166.64|0
1617630300000|2021-04-05 13:45:00|169.17|166.97|167.72|165.52|169.17|166.97|167.39|165.19|0
1617630600000|2021-04-05 13:50:00|167.5|165.3|167.28|165.08|167.83|165.63|166.94|164.74|0
1617630900000|2021-04-05 13:55:00|167.39|165.19|166.72|164.52|167.39|165.19|166.61|164.41|0
1617631200000|2021-04-05 14:00:00|166.61|164.41|166.72|164.52|168.16|165.96|166.22|164.02|0
1617631500000|2021-04-05 14:05:00|166.83|164.63|166.05|163.85|167.27|165.07|165.83|163.63|0
1617631800000|2021-04-05 14:10:00|166.16|163.96|165.72|163.52|166.27|164.07|165.61|163.41|0
1617632100000|2021-04-05 14:15:00|165.5|163.3|164.23|162.03|165.96|163.76|163.96|161.76|0
1617632400000|2021-04-05 14:20:00|164.12|161.92|163.68|161.48|164.23|162.03|163.25|161.05|0
1617632700000|2021-04-05 14:25:00|163.57|161.37|164.12|161.92|164.34|162.14|163.46|161.26|0
1617633000000|2021-04-05 14:30:00|164.01|161.81|162.92|160.72|164.01|161.81|162.81|160.61|0
1617633300000|2021-04-05 14:35:00|162.81|160.61|162.48|160.28|162.92|160.72|162.48|160.28|0
1617633600000|2021-04-05 14:40:00|162.37|160.17|161.4|159.2|162.37|160.17|161.29|159.09|0
1617633900000|2021-04-05 14:45:00|161.29|159.09|161.18|158.98|161.4|159.2|160.96|158.76|0
1617634200000|2021-04-05 14:50:00|161.07|158.87|162.37|160.17|162.37|160.17|161.07|158.87|0
1617634500000|2021-04-05 14:55:00|162.47|160.27|162.58|160.38|162.8|160.6|161.72|159.52|0
1617634800000|2021-04-05 15:00:00|162.47|160.27|162.25|160.05|163.12|160.92|162.25|160.05|0
1617635100000|2021-04-05 15:05:00|162.15|159.95|161.82|159.62|162.36|160.16|161.82|159.62|0
1617635400000|2021-04-05 15:10:00|161.71|159.51|161.6|159.4|161.82|159.62|161.06|158.86|0
1617635700000|2021-04-05 15:15:00|161.49|159.29|163.31|161.11|163.31|161.11|161.39|159.19|0
1617636000000|2021-04-05 15:20:00|163.2|161|163.31|161.11|163.74|161.54|163.2|161|0
1617636300000|2021-04-05 15:25:00|163.2|161|163.41|161.21|163.52|161.32|163.2|161|0
1617636600000|2021-04-05 15:30:00|163.31|161.11|162.01|159.81|163.31|161.11|161.9|159.7|0
1617636900000|2021-04-05 15:35:00|161.9|159.7|160.18|157.98|162.01|159.81|160.18|157.98|0
1617637200000|2021-04-05 15:40:00|160.29|158.09|160.39|158.19|160.61|158.41|159.97|157.77|0
1617637500000|2021-04-05 15:45:00|160.5|158.3|160.82|158.62|160.93|158.73|160.39|158.19|0
1617637800000|2021-04-05 15:50:00|160.61|158.41|161.03|158.83|161.25|159.05|160.61|158.41|0
1617638100000|2021-04-05 15:55:00|160.93|158.73|161.25|159.05|161.35|159.15|160.39|158.19|0
1617638400000|2021-04-05 16:00:00|161.14|158.94|160.71|158.51|161.14|158.94|160.39|158.19|0
1617638700000|2021-04-05 16:05:00|160.81|158.61|160.6|158.4|161.03|158.83|160.39|158.19|0
1617639000000|2021-04-05 16:10:00|160.49|158.29|160.7|158.5|160.81|158.61|160.38|158.18|0
1617639300000|2021-04-05 16:15:00|160.81|158.61|160.59|158.39|160.92|158.72|160.59|158.39|0
1617639600000|2021-04-05 16:20:00|160.49|158.29|160.16|157.96|160.59|158.39|160.16|157.96|0
1617639900000|2021-04-05 16:25:00|160.06|157.86|159.52|157.32|160.06|157.86|159.2|157|0
1617640200000|2021-04-05 16:30:00|159.42|157.22|158.56|156.36|159.52|157.32|158.35|156.15|0
1617640500000|2021-04-05 16:35:00|160.23|158.03|160.12|157.92|160.23|158.03|159.81|157.61|0
1617640800000|2021-04-05 16:40:00|160.02|157.82|160.65|158.45|160.87|158.67|160.02|157.82|0
1617641100000|2021-04-05 16:45:00|160.76|158.56|160.97|158.77|160.97|158.77|160.44|158.24|0
1617641400000|2021-04-05 16:50:00|161.08|158.88|162.46|160.26|162.46|160.26|160.97|158.77|0
1617641700000|2021-04-05 16:55:00|162.57|160.37|162.25|160.05|163|160.8|162.14|159.94|0
1617642000000|2021-04-05 17:00:00|162.36|160.16|161.6|159.4|162.46|160.26|161.6|159.4|0
1617642300000|2021-04-05 17:05:00|161.71|159.51|162.67|160.47|162.78|160.58|161.18|158.98|0
1617642600000|2021-04-05 17:10:00|162.57|160.37|163.31|161.11|163.42|161.22|162.57|160.37|0
1617642900000|2021-04-05 17:15:00|163.42|161.22|163.31|161.11|163.96|161.76|163.2|161|0
1617643200000|2021-04-05 17:20:00|163.42|161.22|163.63|161.43|163.63|161.43|163.1|160.9|0
1617643500000|2021-04-05 17:25:00|163.74|161.54|163.74|161.54|164.06|161.86|163.42|161.22|0
1617643800000|2021-04-05 17:30:00|163.63|161.43|163.09|160.89|163.63|161.43|162.88|160.68|0
1617644100000|2021-04-05 17:35:00|162.98|160.78|163.84|161.64|164.27|162.07|162.98|160.78|0
1617644400000|2021-04-05 17:40:00|164.16|161.96|164.37|162.17|164.38|162.18|163.95|161.75|0
1617644700000|2021-04-05 17:45:00|164.27|162.07|163.73|161.53|164.27|162.07|163.62|161.42|0
1617645000000|2021-04-05 17:50:00|163.84|161.64|163.19|160.99|163.84|161.64|163.19|160.99|0
1617645300000|2021-04-05 17:55:00|163.3|161.1|162.33|160.13|163.51|161.31|162.33|160.13|0
1617645600000|2021-04-05 18:00:00|162.55|160.35|163.29|161.09|163.29|161.09|162.33|160.13|0
1617645900000|2021-04-05 18:05:00|163.19|160.99|162.76|160.56|163.19|160.99|162.54|160.34|0
1617646200000|2021-04-05 18:10:00|162.65|160.45|162.75|160.55|162.97|160.77|162.65|160.45|0
1617646500000|2021-04-05 18:15:00|162.65|160.45|162.86|160.66|162.86|160.66|162.65|160.45|0
1617646800000|2021-04-05 18:20:00|162.75|160.55|163.18|160.98|163.29|161.09|162.75|160.55|0
1617647100000|2021-04-05 18:25:00|163.07|160.87|163.18|160.98|163.39|161.19|162.96|160.76|0
1617647400000|2021-04-05 18:30:00|163.07|160.87|162.64|160.44|163.07|160.87|162.43|160.23|0
1617647700000|2021-04-05 18:35:00|162.75|160.55|162|159.8|162.96|160.76|162|159.8|0
1617648000000|2021-04-05 18:40:00|161.89|159.69|162.64|160.44|162.74|160.54|161.47|159.27|0
1617648300000|2021-04-05 18:45:00|162.53|160.33|163.06|160.86|163.28|161.08|162.53|160.33|0
1617648600000|2021-04-05 18:50:00|162.95|160.75|163.92|161.72|164.13|161.93|162.85|160.65|0
1617648900000|2021-04-05 18:55:00|163.81|161.61|164.24|162.04|164.35|162.15|163.27|161.07|0
1617649200000|2021-04-05 19:00:00|164.34|162.14|163.97|161.77|165.75|163.55|163.97|161.77|0
1617649500000|2021-04-05 19:05:00|164.08|161.88|163.21|161.01|164.18|161.98|163.21|161.01|0
1617649800000|2021-04-05 19:10:00|163.1|160.9|163.1|160.9|163.32|161.12|162.99|160.79|0
1617650100000|2021-04-05 19:15:00|163.21|161.01|161.49|159.29|163.42|161.22|161.49|159.29|0
1617650400000|2021-04-05 19:20:00|161.38|159.18|162.13|159.93|162.24|160.04|161.27|159.07|0
1617650700000|2021-04-05 19:25:00|162.24|160.04|163.09|160.89|163.85|161.65|162.13|159.93|0
1617651000000|2021-04-05 19:30:00|163.2|161|163.63|161.43|163.85|161.65|163.09|160.89|0
1617651300000|2021-04-05 19:35:00|163.74|161.54|162.01|159.81|163.74|161.54|161.8|159.6|0
1617651600000|2021-04-05 19:40:00|161.91|159.71|161.8|159.6|163.52|161.32|161.58|159.38|0
1617651900000|2021-04-05 19:45:00|162.01|159.81|161.26|159.06|162.23|160.03|160.2|158|0
1617652200000|2021-04-05 19:50:00|161.48|159.28|159.18|156.98|162.6|160.4|158.96|156.76|0
1617652500000|2021-04-05 19:55:00|159.39|157.19|161.31|159.11|161.31|159.11|158.96|156.76|0
1617652800000|2021-04-05 20:00:00|161.42|159.22|160.88|158.68|161.74|159.54|160.66|158.46|0
1617653100000|2021-04-05 20:05:00|160.99|158.79|161.52|159.32|161.95|159.75|160.77|158.57|0
1617653400000|2021-04-05 20:10:00|161.41|159.21|161.68|159.48|161.68|159.48|161.09|158.89|0
1617653700000|2021-04-05 20:15:00|161.53|158.93|161.6|159|161.64|159.04|161.5|158.9|0
1617654000000|2021-04-05 20:20:00|161.57|158.97|161.48|158.88|161.65|159.05|161.44|158.84|0
1617654300000|2021-04-05 20:25:00|161.47|158.87|161.69|159.09|161.7|159.1|161.47|158.87|0
1617654600000|2021-04-05 20:30:00|161.23|158.63|161.12|158.52|161.55|158.95|161.02|158.42|0
1617654900000|2021-04-05 20:35:00|161.02|158.42|160.8|158.2|161.02|158.42|160.7|158.1|0
1617655200000|2021-04-05 20:40:00|160.91|158.31|160.69|158.09|161.02|158.42|160.69|158.09|0
1617655500000|2021-04-05 20:45:00|160.8|158.2|160.69|158.09|161.01|158.41|160.69|158.09|0
1617655800000|2021-04-05 20:50:00|160.8|158.2|160.8|158.2|160.9|158.3|160.69|158.09|0
1617656100000|2021-04-05 20:55:00|160.9|158.3|160.9|158.3|161.01|158.41|160.69|158.09|0
1617656400000|2021-04-05 21:00:00|160.8|158.2|161.04|158.44|161.19|158.59|160.74|158.14|0
1617656700000|2021-04-05 21:05:00|161.03|158.43|161.47|158.87|161.47|158.87|161.02|158.42|0
1617657000000|2021-04-05 21:10:00|161.49|158.89|161.29|158.69|161.54|158.94|161.27|158.67|0
1617657300000|2021-04-05 21:15:00|161.27|158.67|161.3|158.7|161.3|158.7|161.27|158.67|0
1617657600000|2021-04-05 21:20:00|161.39|158.79|161.26|158.66|161.39|158.79|161.25|158.65|0
1617657900000|2021-04-05 21:25:00|161.21|158.61|161.36|158.76|161.38|158.78|161.09|158.49|0
1617658200000|2021-04-05 21:30:00|161.33|158.73|161.42|158.82|161.5|158.9|161.31|158.71|0
1617658500000|2021-04-05 21:35:00|161.48|158.88|161.48|158.88|161.48|158.88|161.47|158.87|0
1617658800000|2021-04-05 21:40:00|161.46|158.86|161.48|158.88|161.48|158.88|161.46|158.86|0
1617659100000|2021-04-05 21:45:00|161.52|158.92|161.39|158.79|161.52|158.92|161.39|158.79|0
1617659400000|2021-04-05 21:50:00|161.43|158.83|161.53|158.93|161.53|158.93|161.39|158.79|0
1617659700000|2021-04-05 21:55:00|161.58|158.98|161.2|158.6|161.58|158.98|161.2|158.6|0
1617660000000|2021-04-05 22:00:00|161.09|158.49|161.35|158.75|161.46|158.86|160.82|158.22|0
1617660300000|2021-04-05 22:05:00|161.25|158.65|161.35|158.75|161.56|158.96|161.14|158.54|0
1617660600000|2021-04-05 22:10:00|161.24|158.64|161.14|158.54|161.3|158.7|160.98|158.38|0
1617660900000|2021-04-05 22:15:00|161.08|158.48|161.24|158.64|161.24|158.64|161.03|158.43|0
1617661200000|2021-04-05 22:20:00|161.35|158.75|161.13|158.53|161.45|158.85|161.13|158.53|0
1617661500000|2021-04-05 22:25:00|161.24|158.64|161.24|158.64|161.34|158.74|161.24|158.64|0
1617661800000|2021-04-05 22:30:00|161.34|158.74|161.23|158.63|161.56|158.96|161.23|158.63|0
1617662100000|2021-04-05 22:35:00|161.13|158.53|160.91|158.31|161.13|158.53|160.7|158.1|0
1617662400000|2021-04-05 22:40:00|160.81|158.21|160.27|157.67|160.81|158.21|160.17|157.57|0
1617662700000|2021-04-05 22:45:00|160.17|157.57|159.63|157.03|160.17|157.57|159.21|156.61|0
1617663000000|2021-04-05 22:50:00|159.74|157.14|159.95|157.35|160.16|157.56|159.74|157.14|0
1617663300000|2021-04-05 22:55:00|159.84|157.24|159.52|156.92|159.84|157.24|159.52|156.92|0
1617663600000|2021-04-05 23:00:00|159.31|156.71|159.42|156.82|159.63|157.03|159.1|156.5|0
1617663900000|2021-04-05 23:05:00|159.47|156.87|159.52|156.92|159.63|157.03|159.31|156.71|0
1617664200000|2021-04-05 23:10:00|159.41|156.81|159.84|157.24|159.84|157.24|159.41|156.81|0
1617664500000|2021-04-05 23:15:00|159.73|157.13|159.62|157.02|159.84|157.24|159.47|156.87|0
1617664800000|2021-04-05 23:20:00|159.52|156.92|159.62|157.02|159.73|157.13|159.51|156.91|0
1617665100000|2021-04-05 23:25:00|159.51|156.91|159.51|156.91|159.51|156.91|159.41|156.81|0
1617665400000|2021-04-05 23:30:00|159.62|157.02|159.72|157.12|159.83|157.23|159.62|157.02|0
1617665700000|2021-04-05 23:35:00|159.83|157.23|159.88|157.28|159.93|157.33|159.83|157.23|0
1617666000000|2021-04-05 23:40:00|159.83|157.23|159.93|157.33|159.99|157.39|159.82|157.22|0
1617666300000|2021-04-05 23:45:00|160.04|157.44|160.14|157.54|160.25|157.65|159.93|157.33|0
1617666600000|2021-04-05 23:50:00|160.03|157.43|160.03|157.43|160.35|157.75|159.93|157.33|0
1617666900000|2021-04-05 23:55:00|160.14|157.54|160.24|157.64|160.56|157.96|160.03|157.43|0
1617667200000|2021-04-06 00:00:00|160.35|157.75|160.88|158.28|161.31|158.71|160.14|157.54|0
1617667500000|2021-04-06 00:05:00|160.77|158.17|161.52|158.92|161.52|158.92|160.77|158.17|0
1617667800000|2021-04-06 00:10:00|161.41|158.81|161.84|159.24|162.16|159.56|161.3|158.7|0
1617668100000|2021-04-06 00:15:00|161.73|159.13|161.51|158.91|162.26|159.66|161.19|158.59|0
1617668400000|2021-04-06 00:20:00|161.62|159.02|162.37|159.77|162.37|159.77|161.51|158.91|0
1617668700000|2021-04-06 00:25:00|162.26|159.66|162.15|159.55|162.37|159.77|162.05|159.45|0
1617669000000|2021-04-06 00:30:00|162.04|159.44|162.26|159.66|162.69|160.09|162.04|159.44|0
1617669300000|2021-04-06 00:35:00|162.47|159.87|162.04|159.44|162.47|159.87|161.93|159.33|0
1617669600000|2021-04-06 00:40:00|162.15|159.55|162.47|159.87|162.68|160.08|162.15|159.55|0
1617669900000|2021-04-06 00:45:00|162.57|159.97|162.36|159.76|162.57|159.97|162.25|159.65|0
1617670200000|2021-04-06 00:50:00|162.25|159.65|162.03|159.43|162.46|159.86|162.03|159.43|0
1617670500000|2021-04-06 00:55:00|162.09|159.49|162.14|159.54|162.25|159.65|161.93|159.33|0
1617670800000|2021-04-06 01:00:00|162.03|159.43|162.14|159.54|162.14|159.54|161.82|159.22|0
1617671100000|2021-04-06 01:05:00|162.03|159.43|163.1|160.5|163.32|160.72|161.92|159.32|0
1617671400000|2021-04-06 01:10:00|162.99|160.39|163.1|160.5|163.21|160.61|162.89|160.29|0
1617671700000|2021-04-06 01:15:00|163.05|160.45|163.42|160.82|163.42|160.82|162.88|160.28|0
1617672000000|2021-04-06 01:20:00|163.31|160.71|163.31|160.71|163.31|160.71|162.99|160.39|0
1617672300000|2021-04-06 01:25:00|163.2|160.6|163.42|160.82|163.42|160.82|163.2|160.6|0
1617672600000|2021-04-06 01:30:00|163.31|160.71|163.31|160.71|163.31|160.71|162.88|160.28|0
1617672900000|2021-04-06 01:35:00|163.42|160.82|163.63|161.03|163.63|161.03|163.09|160.49|0
1617673200000|2021-04-06 01:40:00|163.52|160.92|163.3|160.7|163.74|161.14|163.2|160.6|0
1617673500000|2021-04-06 01:45:00|163.2|160.6|163.41|160.81|163.52|160.92|163.09|160.49|0
1617673800000|2021-04-06 01:50:00|163.3|160.7|164.16|161.56|164.27|161.67|163.3|160.7|0
1617674100000|2021-04-06 01:55:00|164.06|161.46|164.38|161.78|164.6|162|163.95|161.35|0
1617674400000|2021-04-06 02:00:00|164.27|161.67|164.38|161.78|164.48|161.88|164.05|161.45|0
1617674700000|2021-04-06 02:05:00|164.48|161.88|164.81|162.21|164.81|162.21|164.48|161.88|0
1617675000000|2021-04-06 02:10:00|164.7|162.1|164.59|161.99|164.92|162.32|164.59|161.99|0
1617675300000|2021-04-06 02:15:00|164.65|162.05|164.15|161.55|164.7|162.1|164.15|161.55|0
1617675600000|2021-04-06 02:20:00|164.05|161.45|164.59|161.99|164.69|162.09|164.05|161.45|0
1617675900000|2021-04-06 02:25:00|164.48|161.88|164.37|161.77|164.69|162.09|164.37|161.77|0
1617676200000|2021-04-06 02:30:00|164.47|161.87|164.26|161.66|164.69|162.09|164.26|161.66|0
1617676500000|2021-04-06 02:35:00|164.36|161.76|164.25|161.65|164.58|161.98|164.15|161.55|0
1617676800000|2021-04-06 02:40:00|164.36|161.76|164.36|161.76|164.8|162.2|164.36|161.76|0
1617677100000|2021-04-06 02:45:00|164.47|161.87|164.03|161.43|164.47|161.87|164.03|161.43|0
1617677400000|2021-04-06 02:50:00|164.14|161.54|164.14|161.54|164.25|161.65|164.03|161.43|0
1617677700000|2021-04-06 02:55:00|164.25|161.65|164.03|161.43|164.25|161.65|163.92|161.32|0
1617678000000|2021-04-06 03:00:00|163.92|161.32|164.03|161.43|164.03|161.43|163.6|161|0
1617678300000|2021-04-06 03:05:00|163.92|161.32|164.13|161.53|164.24|161.64|163.92|161.32|0
1617678600000|2021-04-06 03:10:00|164.24|161.64|164.35|161.75|164.35|161.75|164.02|161.42|0
1617678900000|2021-04-06 03:15:00|164.24|161.64|164.78|162.18|165.11|162.51|164.24|161.64|0
1617679200000|2021-04-06 03:20:00|164.89|162.29|164.67|162.07|164.89|162.29|164.56|161.96|0
1617679500000|2021-04-06 03:25:00|164.56|161.96|165.21|162.61|165.43|162.83|164.56|161.96|0
1617679800000|2021-04-06 03:30:00|165.32|162.72|166.08|163.48|166.3|163.7|165.32|162.72|0
1617680100000|2021-04-06 03:35:00|166.03|163.43|166.03|163.43|166.08|163.48|165.86|163.26|0
1617680400000|2021-04-06 03:40:00|166.08|163.48|165.86|163.26|166.41|163.81|165.86|163.26|0
1617680700000|2021-04-06 03:45:00|165.97|163.37|165.42|162.82|165.97|163.37|165.42|162.82|0
1617681000000|2021-04-06 03:50:00|165.53|162.93|165.42|162.82|165.75|163.15|165.42|162.82|0
1617681300000|2021-04-06 03:55:00|165.31|162.71|165.2|162.6|165.31|162.71|164.98|162.38|0
1617681600000|2021-04-06 04:00:00|165.09|162.49|165.2|162.6|165.2|162.6|164.98|162.38|0
1617681900000|2021-04-06 04:05:00|165.31|162.71|165.19|162.59|165.41|162.81|165.19|162.59|0
1617682200000|2021-04-06 04:10:00|165.09|162.49|165.08|162.48|165.41|162.81|165.08|162.48|0
1617682500000|2021-04-06 04:15:00|165.19|162.59|165.41|162.81|165.68|163.08|165.19|162.59|0
1617682800000|2021-04-06 04:20:00|165.52|162.92|165.08|162.48|165.52|162.92|164.97|162.37|0
1617683100000|2021-04-06 04:25:00|164.97|162.37|164.86|162.26|165.19|162.59|164.86|162.26|0
1617683400000|2021-04-06 04:30:00|164.75|162.15|164.75|162.15|165.08|162.48|164.64|162.04|0
1617683700000|2021-04-06 04:35:00|164.86|162.26|164.86|162.26|164.86|162.26|164.42|161.82|0
1617684000000|2021-04-06 04:40:00|164.97|162.37|165.07|162.47|165.18|162.58|164.96|162.36|0
1617684300000|2021-04-06 04:45:00|165.18|162.58|165.07|162.47|165.45|162.85|165.07|162.47|0
1617684600000|2021-04-06 04:50:00|165.18|162.58|165.29|162.69|165.29|162.69|165.07|162.47|0
1617684900000|2021-04-06 04:55:00|165.5|162.9|165.28|162.68|165.5|162.9|165.18|162.58|0
1617685200000|2021-04-06 05:00:00|165.5|162.9|165.5|162.9|165.61|163.01|165.28|162.68|0
1617685500000|2021-04-06 05:05:00|165.39|162.79|165.61|163.01|165.72|163.12|165.39|162.79|0
1617685800000|2021-04-06 05:10:00|165.5|162.9|165.17|162.57|165.61|163.01|164.95|162.35|0
1617686100000|2021-04-06 05:15:00|165.06|162.46|165.28|162.68|165.49|162.89|164.95|162.35|0
1617686400000|2021-04-06 05:20:00|165.38|162.78|165.06|162.46|165.38|162.78|165.06|162.46|0
1617686700000|2021-04-06 05:25:00|165.17|162.57|165.6|163|165.6|163|165.17|162.57|0
1617687000000|2021-04-06 05:30:00|165.49|162.89|165.38|162.78|165.82|163.22|165.27|162.67|0
1617687300000|2021-04-06 05:35:00|165.49|162.89|165.59|162.99|165.7|163.1|165.49|162.89|0
1617687600000|2021-04-06 05:40:00|165.7|163.1|165.7|163.1|165.81|163.21|165.59|162.99|0
1617687900000|2021-04-06 05:45:00|165.59|162.99|164.94|162.34|165.81|163.21|164.94|162.34|0
1617688200000|2021-04-06 05:50:00|164.83|162.23|164.39|161.79|164.94|162.34|164.39|161.79|0
1617688500000|2021-04-06 05:55:00|164.5|161.9|164.61|162.01|164.72|162.12|164.39|161.79|0
1617688800000|2021-04-06 06:00:00|164.5|161.9|163.96|161.36|164.61|162.01|163.74|161.14|0
1617689100000|2021-04-06 06:05:00|163.85|161.25|164.5|161.9|164.5|161.9|163.63|161.03|0
1617689400000|2021-04-06 06:10:00|164.39|161.79|165.25|162.65|165.47|162.87|164.28|161.68|0
1617689700000|2021-04-06 06:15:00|165.36|162.76|165.14|162.54|165.58|162.98|165.04|162.44|0
1617690000000|2021-04-06 06:20:00|165.04|162.44|165.58|162.98|165.69|163.09|165.03|162.43|0
1617690300000|2021-04-06 06:25:00|165.47|162.87|164.92|162.32|165.63|163.03|164.92|162.32|0
1617690600000|2021-04-06 06:30:00|165.03|162.43|165.25|162.65|165.68|163.08|165.03|162.43|0
1617690900000|2021-04-06 06:35:00|165.14|162.54|165.03|162.43|165.35|162.75|164.7|162.1|0
1617691200000|2021-04-06 06:40:00|164.92|162.32|164.59|161.99|165.03|162.43|164.48|161.88|0
1617691500000|2021-04-06 06:45:00|164.48|161.88|164.16|161.56|164.59|161.99|164.16|161.56|0
1617691800000|2021-04-06 06:50:00|164.05|161.45|163.94|161.34|164.05|161.45|163.72|161.12|0
1617692100000|2021-04-06 06:55:00|163.89|161.29|164.32|161.72|164.75|162.15|163.83|161.23|0
1617692400000|2021-04-06 07:00:00|164.26|161.66|166.43|163.83|166.49|163.89|164.26|161.66|0
1617692700000|2021-04-06 07:05:00|166.34|164.14|167.22|165.02|167.88|165.68|166.23|164.03|0
1617693000000|2021-04-06 07:10:00|167.33|165.13|168.1|165.9|168.1|165.9|167.22|165.02|0
1617693300000|2021-04-06 07:15:00|167.99|165.79|166.33|164.13|168.21|166.01|165.26|163.06|0
1617693600000|2021-04-06 07:20:00|166.22|164.02|164.79|162.59|166.33|164.13|164.79|162.59|0
1617693900000|2021-04-06 07:25:00|164.68|162.48|164.25|162.05|164.9|162.7|164.14|161.94|0
1617694200000|2021-04-06 07:30:00|164.14|161.94|164.9|162.7|165.56|163.36|164.03|161.83|0
1617694500000|2021-04-06 07:35:00|164.85|162.65|163.26|161.06|164.9|162.7|163.15|160.95|0
1617694800000|2021-04-06 07:40:00|163.15|160.95|162.39|160.19|163.26|161.06|162.39|160.19|0
1617695100000|2021-04-06 07:45:00|162.18|159.98|163.58|161.38|163.69|161.49|162.18|159.98|0
1617695400000|2021-04-06 07:50:00|163.37|161.17|164.3|162.1|164.53|162.33|162.8|160.6|0
1617695700000|2021-04-06 07:55:00|164.73|162.53|166.03|163.83|166.36|164.16|164.51|162.31|0
1617696000000|2021-04-06 08:00:00|165.92|163.72|165.37|163.17|166.46|164.26|165.26|163.06|0
1617696300000|2021-04-06 08:05:00|165.48|163.28|165.48|163.28|165.81|163.61|165.37|163.17|0
1617696600000|2021-04-06 08:10:00|165.81|163.61|167|164.8|167.11|164.91|165.59|163.39|0
1617696900000|2021-04-06 08:15:00|167.11|164.91|167.33|165.13|167.88|165.68|167.11|164.91|0
1617697200000|2021-04-06 08:20:00|167.44|165.24|167.33|165.13|167.55|165.35|167|164.8|0
1617697500000|2021-04-06 08:25:00|167.44|165.24|167.33|165.13|168.1|165.9|167.22|165.02|0
1617697800000|2021-04-06 08:30:00|167.11|164.91|165.25|163.05|167.22|165.02|165.14|162.94|0
1617698100000|2021-04-06 08:35:00|165.36|163.16|164.49|162.29|165.47|163.27|164.38|162.18|0
1617698400000|2021-04-06 08:40:00|164.38|162.18|164.27|162.07|164.49|162.29|163.84|161.64|0
1617698700000|2021-04-06 08:45:00|164.16|161.96|163.68|161.48|164.49|162.29|163.51|161.31|0
1617699000000|2021-04-06 08:50:00|163.73|161.53|164.27|162.07|164.49|162.29|163.73|161.53|0
1617699300000|2021-04-06 08:55:00|164.05|161.85|165.13|162.93|165.24|163.04|164.05|161.85|0
1617699600000|2021-04-06 09:00:00|165.24|163.04|165.57|163.37|165.68|163.48|164.92|162.72|0
1617699900000|2021-04-06 09:05:00|165.68|163.48|165.35|163.15|165.78|163.58|165.35|163.15|0
1617700200000|2021-04-06 09:10:00|165.46|163.26|165.78|163.58|165.89|163.69|165.4|163.2|0
1617700500000|2021-04-06 09:15:00|165.67|163.47|165.56|163.36|166|163.8|165.45|163.25|0
1617700800000|2021-04-06 09:20:00|165.45|163.25|165.29|163.09|165.78|163.58|165.02|162.82|0
1617701100000|2021-04-06 09:25:00|165.34|163.14|165.67|163.47|165.67|163.47|165.23|163.03|0
1617701400000|2021-04-06 09:30:00|165.88|163.68|165.12|162.92|166.1|163.9|165.01|162.81|0
1617701700000|2021-04-06 09:35:00|165.23|163.03|164.9|162.7|165.77|163.57|164.9|162.7|0
1617702000000|2021-04-06 09:40:00|164.8|162.6|165.23|163.03|165.34|163.14|164.8|162.6|0
1617702300000|2021-04-06 09:45:00|165.12|162.92|164.68|162.48|165.12|162.92|164.47|162.27|0
1617702600000|2021-04-06 09:50:00|164.79|162.59|165.88|163.68|165.88|163.68|164.68|162.48|0
1617702900000|2021-04-06 09:55:00|165.99|163.79|165.44|163.24|166.1|163.9|165.22|163.02|0
1617703200000|2021-04-06 10:00:00|165.33|163.13|165|162.8|165.33|163.13|164.57|162.37|0
1617703500000|2021-04-06 10:05:00|165.22|163.02|164.57|162.37|165.22|163.02|164.57|162.37|0
1617703800000|2021-04-06 10:10:00|164.78|162.58|164.56|162.36|165|162.8|164.46|162.26|0
1617704100000|2021-04-06 10:15:00|164.67|162.47|165.43|163.23|165.54|163.34|164.56|162.36|0
1617704400000|2021-04-06 10:20:00|165.54|163.34|165.76|163.56|166.19|163.99|165.43|163.23|0
1617704700000|2021-04-06 10:25:00|165.87|163.67|166.3|164.1|166.63|164.43|165.76|163.56|0
1617705000000|2021-04-06 10:30:00|166.41|164.21|165.97|163.77|166.41|164.21|165.75|163.55|0
1617705300000|2021-04-06 10:35:00|165.86|163.66|165.53|163.33|165.86|163.66|165.42|163.22|0
1617705600000|2021-04-06 10:40:00|165.64|163.44|166.02|163.82|166.08|163.88|165.53|163.33|0
1617705900000|2021-04-06 10:45:00|165.97|163.77|165.53|163.33|166.19|163.99|165.53|163.33|0
1617706200000|2021-04-06 10:50:00|165.64|163.44|165.74|163.54|165.85|163.65|165.2|163|0
1617706500000|2021-04-06 10:55:00|166.07|163.87|165.8|163.6|166.18|163.98|165.53|163.33|0
1617706800000|2021-04-06 11:00:00|165.74|163.54|165.09|162.89|165.74|163.54|164.65|162.45|0
1617707100000|2021-04-06 11:05:00|165.2|163|165.41|163.21|165.41|163.21|164.98|162.78|0
1617707400000|2021-04-06 11:10:00|165.52|163.32|165.52|163.32|165.63|163.43|164.87|162.67|0
1617707700000|2021-04-06 11:15:00|165.74|163.54|165.08|162.88|165.74|163.54|164.86|162.66|0
1617708000000|2021-04-06 11:20:00|165.19|162.99|165.08|162.88|165.19|162.99|164.86|162.66|0
1617708300000|2021-04-06 11:25:00|164.97|162.77|164.86|162.66|165.08|162.88|164.86|162.66|0
1617708600000|2021-04-06 11:30:00|164.75|162.55|164.97|162.77|165.08|162.88|164.75|162.55|0
1617708900000|2021-04-06 11:35:00|164.86|162.66|164.75|162.55|165.18|162.98|164.75|162.55|0
1617709200000|2021-04-06 11:40:00|164.97|162.77|164.2|162|165.07|162.87|164.2|162|0
1617709500000|2021-04-06 11:45:00|164.31|162.11|164.09|161.89|164.42|162.22|163.99|161.79|0
1617709800000|2021-04-06 11:50:00|164.2|162|164.53|162.33|164.63|162.43|163.99|161.79|0
1617710100000|2021-04-06 11:55:00|164.63|162.43|163.87|161.67|164.63|162.43|163.87|161.67|0
1617710400000|2021-04-06 12:00:00|163.98|161.78|163.44|161.24|164.09|161.89|163.44|161.24|0
1617710700000|2021-04-06 12:05:00|163.33|161.13|163.22|161.02|163.44|161.24|163.11|160.91|0
1617711000000|2021-04-06 12:10:00|163.33|161.13|163.76|161.56|164.19|161.99|163.22|161.02|0
1617711300000|2021-04-06 12:15:00|163.87|161.67|163.76|161.56|164.3|162.1|163.76|161.56|0
1617711600000|2021-04-06 12:20:00|163.87|161.67|163.54|161.34|164.08|161.88|163.54|161.34|0
1617711900000|2021-04-06 12:25:00|163.65|161.45|163.65|161.45|163.65|161.45|163.22|161.02|0
1617712200000|2021-04-06 12:30:00|163.75|161.55|162.24|160.04|163.75|161.55|162.24|160.04|0
1617712500000|2021-04-06 12:35:00|162.35|160.15|162.67|160.47|162.78|160.58|162.35|160.15|0
1617712800000|2021-04-06 12:40:00|162.78|160.58|164.72|162.52|165.05|162.85|162.78|160.58|0
1617713100000|2021-04-06 12:45:00|164.83|162.63|164.29|162.09|164.94|162.74|164.07|161.87|0
1617713400000|2021-04-06 12:50:00|164.4|162.2|165.92|163.72|165.92|163.72|164.29|162.09|0
1617713700000|2021-04-06 12:55:00|165.81|163.61|164.72|162.52|165.81|163.61|164.72|162.52|0
1617714000000|2021-04-06 13:00:00|164.39|162.19|164.82|162.62|165.15|162.95|164.17|161.97|0
1617714300000|2021-04-06 13:05:00|164.93|162.73|164.71|162.51|165.04|162.84|164.39|162.19|0
1617714600000|2021-04-06 13:10:00|164.6|162.4|164.49|162.29|164.71|162.51|164.39|162.19|0
1617714900000|2021-04-06 13:15:00|164.39|162.19|164.6|162.4|164.93|162.73|164.38|162.18|0
1617715200000|2021-04-06 13:20:00|164.71|162.51|164.16|161.96|164.71|162.51|164.16|161.96|0
1617715500000|2021-04-06 13:25:00|164.27|162.07|164.38|162.18|164.71|162.51|164.16|161.96|0
1617715800000|2021-04-06 13:30:00|164.27|162.07|163.94|161.74|165.03|162.83|163.62|161.42|0
1617716100000|2021-04-06 13:35:00|164.05|161.85|163.29|161.09|165.46|163.26|162.76|160.56|0
1617716400000|2021-04-06 13:40:00|163.4|161.2|162.12|159.92|163.41|161.21|162.12|159.92|0
1617716700000|2021-04-06 13:45:00|161.91|159.71|161.91|159.71|162.34|160.14|161.48|159.28|0
1617717000000|2021-04-06 13:50:00|161.8|159.6|159.88|157.68|162.01|159.81|159.77|157.57|0
1617717300000|2021-04-06 13:55:00|159.77|157.57|159.98|157.78|160.19|157.99|159.45|157.25|0
1617717600000|2021-04-06 14:00:00|159.87|157.67|159.2|157|160.37|158.17|158.92|156.72|0
1617717900000|2021-04-06 14:05:00|159.09|156.89|159.62|157.42|160.15|157.95|158.99|156.79|0
1617718200000|2021-04-06 14:10:00|159.51|157.31|159.62|157.42|160.47|158.27|159.51|157.31|0
1617718500000|2021-04-06 14:15:00|159.67|157.47|159.09|156.89|160.26|158.06|158.98|156.78|0
1617718800000|2021-04-06 14:20:00|159.19|156.99|158.98|156.78|159.62|157.42|158.77|156.57|0
1617719100000|2021-04-06 14:25:00|158.87|156.67|159.51|157.31|159.51|157.31|158.24|156.04|0
1617719400000|2021-04-06 14:30:00|159.29|157.09|159.93|157.73|160.35|158.15|159.29|157.09|0
1617719700000|2021-04-06 14:35:00|160.03|157.83|159.71|157.51|160.57|158.37|159.5|157.3|0
1617720000000|2021-04-06 14:40:00|159.61|157.41|160.35|158.15|160.88|158.68|159.08|156.88|0
1617720300000|2021-04-06 14:45:00|160.24|158.04|160.35|158.15|160.45|158.25|160.03|157.83|0
1617720600000|2021-04-06 14:50:00|160.45|158.25|159.6|157.4|160.77|158.57|159.6|157.4|0
1617720900000|2021-04-06 14:55:00|159.5|157.3|159.6|157.4|159.71|157.51|159.07|156.87|0
1617721200000|2021-04-06 15:00:00|159.92|157.72|160.34|158.14|160.77|158.57|159.39|157.19|0
1617721500000|2021-04-06 15:05:00|160.24|158.04|159.91|157.71|160.98|158.78|159.81|157.61|0
1617721800000|2021-04-06 15:10:00|159.81|157.61|158.96|156.76|160.02|157.82|158.96|156.76|0
1617722100000|2021-04-06 15:15:00|158.85|156.65|159.38|157.18|159.59|157.39|158.43|156.23|0
1617722400000|2021-04-06 15:20:00|159.17|156.97|159.7|157.5|159.8|157.6|159.06|156.86|0
1617722700000|2021-04-06 15:25:00|159.59|157.39|159.38|157.18|159.8|157.6|159.17|156.97|0
1617723000000|2021-04-06 15:30:00|159.48|157.28|160.12|157.92|160.65|158.45|159.16|156.96|0
1617723300000|2021-04-06 15:35:00|160.23|158.03|159.27|157.07|160.33|158.13|159.06|156.86|0
1617723600000|2021-04-06 15:40:00|159.16|156.96|159.01|156.81|159.48|157.28|158.85|156.65|0
1617723900000|2021-04-06 15:45:00|158.95|156.75|160.34|158.14|160.44|158.24|158.64|156.44|0
1617724200000|2021-04-06 15:50:00|160.23|158.03|160.23|158.03|160.34|158.14|160.23|158.03|0
1617724500000|2021-04-06 15:55:00|160.34|158.14|160.33|158.13|160.55|158.35|160.23|158.03|0
1617724800000|2021-04-06 16:00:00|160.23|158.03|160.86|158.66|160.97|158.77|160.23|158.03|0
1617725100000|2021-04-06 16:05:00|160.75|158.55|160.96|158.76|161.07|158.87|160.54|158.34|0
1617725400000|2021-04-06 16:10:00|160.86|158.66|160.86|158.66|161.07|158.87|160.75|158.55|0
1617725700000|2021-04-06 16:15:00|160.96|158.76|160.96|158.76|160.96|158.76|160.22|158.02|0
1617726000000|2021-04-06 16:20:00|160.75|158.55|160.96|158.76|161.17|158.97|160.32|158.12|0
1617726300000|2021-04-06 16:25:00|160.75|158.55|161.59|159.39|161.59|159.39|160.75|158.55|0
1617726600000|2021-04-06 16:30:00|161.49|159.29|161.59|159.39|162.02|159.82|161.48|159.28|0
1617726900000|2021-04-06 16:35:00|161.48|159.28|162.44|160.24|162.55|160.35|161.48|159.28|0
1617727200000|2021-04-06 16:40:00|162.33|160.13|162.01|159.81|162.54|160.34|161.9|159.7|0
1617727500000|2021-04-06 16:45:00|161.9|159.7|162.11|159.91|162.43|160.23|161.69|159.49|0
1617727800000|2021-04-06 16:50:00|162.01|159.81|161.9|159.7|162.43|160.23|161.9|159.7|0
1617728100000|2021-04-06 16:55:00|161.85|159.65|161.79|159.59|162.11|159.91|161.69|159.49|0
1617728400000|2021-04-06 17:00:00|161.9|159.7|162.85|160.65|163.07|160.87|161.69|159.49|0
1617728700000|2021-04-06 17:05:00|162.96|160.76|163.17|160.97|163.17|160.97|162.75|160.55|0
1617729000000|2021-04-06 17:10:00|163.28|161.08|163.55|161.35|164.03|161.83|163.07|160.87|0
1617729300000|2021-04-06 17:15:00|163.71|161.51|163.92|161.72|164.03|161.83|163.06|160.86|0
1617729600000|2021-04-06 17:20:00|163.81|161.61|164.78|162.58|164.78|162.58|163.81|161.61|0
1617729900000|2021-04-06 17:25:00|164.67|162.47|165.1|162.9|165.85|163.65|164.67|162.47|0
1617730200000|2021-04-06 17:30:00|165.21|163.01|164.45|162.25|165.64|163.44|164.13|161.93|0
1617730500000|2021-04-06 17:35:00|164.34|162.14|163.38|161.18|164.34|162.14|163.38|161.18|0
1617730800000|2021-04-06 17:40:00|163.27|161.07|163.05|160.85|163.59|161.39|162.73|160.53|0
1617731100000|2021-04-06 17:45:00|163.16|160.96|162.94|160.74|163.16|160.96|162.52|160.32|0
1617731400000|2021-04-06 17:50:00|162.84|160.64|162.51|160.31|163.05|160.85|162.51|160.31|0
1617731700000|2021-04-06 17:55:00|162.62|160.42|162.62|160.42|162.94|160.74|162.41|160.21|0
1617732000000|2021-04-06 18:00:00|162.51|160.31|161.98|159.78|162.94|160.74|161.98|159.78|0
1617732300000|2021-04-06 18:05:00|162.08|159.88|162.4|160.2|162.62|160.42|162.08|159.88|0
1617732600000|2021-04-06 18:10:00|162.3|160.1|161.97|159.77|162.51|160.31|161.87|159.67|0
1617732900000|2021-04-06 18:15:00|162.08|159.88|162.29|160.09|162.4|160.2|161.97|159.77|0
1617733200000|2021-04-06 18:20:00|162.4|160.2|162.18|159.98|162.61|160.41|162.18|159.98|0
1617733500000|2021-04-06 18:25:00|162.29|160.09|162.29|160.09|162.5|160.3|162.18|159.98|0
1617733800000|2021-04-06 18:30:00|162.39|160.19|162.93|160.73|162.93|160.73|162.29|160.09|0
1617734100000|2021-04-06 18:35:00|163.25|161.05|163.35|161.15|164|161.8|163.25|161.05|0
1617734400000|2021-04-06 18:40:00|163.46|161.26|162.6|160.4|163.46|161.26|162.07|159.87|0
1617734700000|2021-04-06 18:45:00|162.71|160.51|161.96|159.76|162.81|160.61|161.96|159.76|0
1617735000000|2021-04-06 18:50:00|162.07|159.87|162.7|160.5|163.24|161.04|162.07|159.87|0
1617735300000|2021-04-06 18:55:00|162.6|160.4|162.7|160.5|162.92|160.72|161.75|159.55|0
1617735600000|2021-04-06 19:00:00|162.81|160.61|164.84|162.64|165.28|163.08|162.38|160.18|0
1617735900000|2021-04-06 19:05:00|164.74|162.54|165.27|163.07|165.38|163.18|164.2|162|0
1617736200000|2021-04-06 19:10:00|165.06|162.86|164.62|162.42|165.49|163.29|164.41|162.21|0
1617736500000|2021-04-06 19:15:00|164.41|162.21|163.76|161.56|165.38|163.18|163.76|161.56|0
1617736800000|2021-04-06 19:20:00|163.87|161.67|163.55|161.35|163.98|161.78|163.23|161.03|0
1617737100000|2021-04-06 19:25:00|163.76|161.56|164.08|161.88|164.51|162.31|163.65|161.45|0
1617737400000|2021-04-06 19:30:00|163.87|161.67|164.72|162.52|164.72|162.52|163.76|161.56|0
1617737700000|2021-04-06 19:35:00|164.62|162.42|165.8|163.6|165.8|163.6|164.51|162.31|0
1617738000000|2021-04-06 19:40:00|165.91|163.71|165.91|163.71|166.12|163.92|164.83|162.63|0
1617738300000|2021-04-06 19:45:00|166.02|163.82|165.91|163.71|166.23|164.03|165.26|163.06|0
1617738600000|2021-04-06 19:50:00|166.34|164.14|167.42|165.22|167.64|165.44|166.34|164.14|0
1617738900000|2021-04-06 19:55:00|167.21|165.01|163.78|161.58|167.42|165.22|163.78|161.58|0
1617739200000|2021-04-06 20:00:00|164|161.8|163.89|161.69|164.43|162.23|163.67|161.47|0
1617739500000|2021-04-06 20:05:00|163.78|161.58|163.99|161.79|164.1|161.9|163.78|161.58|0
1617739800000|2021-04-06 20:10:00|164.1|161.9|163.94|161.74|164.31|162.11|163.94|161.74|0
1617740100000|2021-04-06 20:15:00|164.18|161.58|164.1|161.5|164.18|161.58|164.05|161.45|0
1617740400000|2021-04-06 20:20:00|164.13|161.53|164.3|161.7|164.49|161.89|164.05|161.45|0
1617740700000|2021-04-06 20:25:00|164.33|161.73|164.4|161.8|164.52|161.92|164.32|161.72|0
1617741000000|2021-04-06 20:30:00|164.35|161.75|164.35|161.75|164.78|162.18|164.24|161.64|0
1617741300000|2021-04-06 20:35:00|164.45|161.85|164.13|161.53|164.56|161.96|164.13|161.53|0
1617741600000|2021-04-06 20:40:00|164.24|161.64|163.8|161.2|164.24|161.64|163.8|161.2|0
1617741900000|2021-04-06 20:45:00|163.91|161.31|163.59|160.99|163.91|161.31|163.37|160.77|0
1617742200000|2021-04-06 20:50:00|163.48|160.88|163.58|160.98|163.58|160.98|163.26|160.66|0
1617742500000|2021-04-06 20:55:00|163.69|161.09|163.26|160.66|163.8|161.2|163.15|160.55|0
1617742800000|2021-04-06 21:00:00|163.31|160.71|163.45|160.85|163.51|160.91|163.31|160.71|0
1617743100000|2021-04-06 21:05:00|163.51|160.91|163.52|160.92|163.52|160.92|163.46|160.86|0
1617743400000|2021-04-06 21:10:00|163.51|160.91|163.5|160.9|163.51|160.91|163.5|160.9|0
1617743700000|2021-04-06 21:15:00|163.45|160.85|163.42|160.82|163.47|160.87|163.41|160.81|0
1617744000000|2021-04-06 21:20:00|163.39|160.79|163.39|160.79|163.45|160.85|163.25|160.65|0
1617744300000|2021-04-06 21:25:00|163.36|160.76|163.42|160.82|163.53|160.93|163.3|160.7|0
1617744600000|2021-04-06 21:30:00|163.41|160.81|163.06|160.46|163.42|160.82|163.06|160.46|0
1617744900000|2021-04-06 21:35:00|163.13|160.53|163.12|160.52|163.13|160.53|163.11|160.51|0
1617745200000|2021-04-06 21:40:00|163.14|160.54|163.01|160.41|163.14|160.54|162.95|160.35|0
1617745800000|2021-04-06 21:50:00|162.93|160.33|163.04|160.44|163.04|160.44|162.93|160.33|0
1617746100000|2021-04-06 21:55:00|162.99|160.39|163.05|160.45|163.15|160.55|162.99|160.39|0
1617746400000|2021-04-06 22:00:00|163.13|160.53|163.61|161.01|163.72|161.12|163.13|160.53|0
1617746700000|2021-04-06 22:05:00|163.5|160.9|163.71|161.11|163.82|161.22|163.5|160.9|0
1617747000000|2021-04-06 22:10:00|163.61|161.01|163.6|161|163.82|161.22|163.5|160.9|0
1617747300000|2021-04-06 22:15:00|163.66|161.06|163.39|160.79|163.66|161.06|163.39|160.79|0
1617747600000|2021-04-06 22:20:00|163.49|160.89|163.6|161|163.71|161.11|163.39|160.79|0
1617747900000|2021-04-06 22:25:00|163.66|161.06|163.71|161.11|163.71|161.11|163.66|161.06|0
1617748200000|2021-04-06 22:30:00|163.55|160.95|162.95|160.35|163.6|161|162.85|160.25|0
1617748500000|2021-04-06 22:35:00|162.84|160.24|162.41|159.81|162.95|160.35|162.31|159.71|0
1617748800000|2021-04-06 22:40:00|162.31|159.71|162.2|159.6|162.31|159.71|161.99|159.39|0
1617749100000|2021-04-06 22:45:00|162.09|159.49|162.25|159.65|162.3|159.7|162.09|159.49|0
1617749400000|2021-04-06 22:50:00|162.2|159.6|161.98|159.38|162.3|159.7|161.66|159.06|0
1617749700000|2021-04-06 22:55:00|162.04|159.44|162.3|159.7|162.3|159.7|161.98|159.38|0
1617750000000|2021-04-06 23:00:00|162.41|159.81|162.4|159.8|162.41|159.81|162.08|159.48|0
1617750300000|2021-04-06 23:05:00|162.3|159.7|162.4|159.8|162.4|159.8|162.3|159.7|0
1617750600000|2021-04-06 23:10:00|162.3|159.7|162.29|159.69|162.4|159.8|162.29|159.69|0
1617750900000|2021-04-06 23:15:00|162.4|159.8|162.51|159.91|162.61|160.01|162.4|159.8|0
1617751200000|2021-04-06 23:20:00|162.4|159.8|162.4|159.8|162.4|159.8|162.4|159.8|0
1617751500000|2021-04-06 23:25:00|162.29|159.69|162.07|159.47|162.29|159.69|162.07|159.47|0
1617751800000|2021-04-06 23:30:00|161.97|159.37|162.18|159.58|162.18|159.58|161.97|159.37|0
1617752100000|2021-04-06 23:35:00|162.29|159.69|162.07|159.47|162.29|159.69|161.96|159.36|0
1617752400000|2021-04-06 23:40:00|162.18|159.58|162.28|159.68|162.28|159.68|162.18|159.58|0
1617752700000|2021-04-06 23:45:00|162.17|159.57|161.85|159.25|162.17|159.57|161.75|159.15|0
1617753000000|2021-04-06 23:50:00|161.75|159.15|161.42|158.82|161.85|159.25|161.42|158.82|0
1617753300000|2021-04-06 23:55:00|161.53|158.93|161.21|158.61|161.53|158.93|161.1|158.5|0
1617753600000|2021-04-07 00:00:00|161.32|158.72|161.74|159.14|162.17|159.57|161.21|158.61|0
1617753900000|2021-04-07 00:05:00|161.85|159.25|162.27|159.67|162.49|159.89|161.63|159.03|0
1617754200000|2021-04-07 00:10:00|162.16|159.56|162.06|159.46|162.27|159.67|161.84|159.24|0
1617754500000|2021-04-07 00:15:00|162.16|159.56|162.7|160.1|162.8|160.2|162.06|159.46|0
1617754800000|2021-04-07 00:20:00|162.8|160.2|162.8|160.2|162.8|160.2|162.48|159.88|0
1617755100000|2021-04-07 00:25:00|162.91|160.31|162.69|160.09|163.12|160.52|162.58|159.98|0
1617755400000|2021-04-07 00:30:00|162.58|159.98|162.37|159.77|162.69|160.09|162.05|159.45|0
1617755700000|2021-04-07 00:35:00|162.58|159.98|162.15|159.55|162.58|159.98|161.73|159.13|0
1617756000000|2021-04-07 00:40:00|162.26|159.66|161.83|159.23|162.26|159.66|161.67|159.07|0
1617756300000|2021-04-07 00:45:00|161.94|159.34|162.04|159.44|162.26|159.66|161.83|159.23|0
1617756600000|2021-04-07 00:50:00|161.94|159.34|162.15|159.55|162.36|159.76|161.93|159.33|0
1617756900000|2021-04-07 00:55:00|162.04|159.44|162.04|159.44|162.15|159.55|161.93|159.33|0
1617757200000|2021-04-07 01:00:00|161.93|159.33|162.36|159.76|162.68|160.08|161.93|159.33|0
1617757500000|2021-04-07 01:05:00|162.41|159.81|162.35|159.75|162.68|160.08|162.35|159.75|0
1617757800000|2021-04-07 01:10:00|162.3|159.7|162.14|159.54|162.35|159.75|162.14|159.54|0
1617758100000|2021-04-07 01:15:00|162.25|159.65|162.35|159.75|162.35|159.75|162.14|159.54|0
1617758400000|2021-04-07 01:20:00|162.46|159.86|162.67|160.07|162.67|160.07|162.24|159.64|0
1617758700000|2021-04-07 01:25:00|162.78|160.18|162.45|159.85|162.78|160.18|162.45|159.85|0
1617759000000|2021-04-07 01:30:00|162.56|159.96|163.63|161.03|163.63|161.03|162.56|159.96|0
1617759300000|2021-04-07 01:35:00|163.52|160.92|163.42|160.82|163.85|161.25|163.31|160.71|0
1617759600000|2021-04-07 01:40:00|163.41|160.81|164.27|161.67|164.38|161.78|163.36|160.76|0
1617759900000|2021-04-07 01:45:00|164.38|161.78|164.38|161.78|164.81|162.21|164.17|161.57|0
1617760200000|2021-04-07 01:50:00|164.27|161.67|164.27|161.67|164.7|162.1|164.27|161.67|0
1617760500000|2021-04-07 01:55:00|164.38|161.78|164.7|162.1|164.81|162.21|164.05|161.45|0
1617760800000|2021-04-07 02:00:00|164.59|161.99|163.41|160.81|164.59|161.99|163.41|160.81|0
1617761100000|2021-04-07 02:05:00|163.4|160.8|163.4|160.8|163.83|161.23|163.3|160.7|0
1617761400000|2021-04-07 02:10:00|163.51|160.91|163.72|161.12|164.05|161.45|163.4|160.8|0
1617761700000|2021-04-07 02:15:00|163.83|161.23|163.72|161.12|164.05|161.45|163.72|161.12|0
1617762000000|2021-04-07 02:20:00|163.83|161.23|164.58|161.98|164.58|161.98|163.83|161.23|0
1617762300000|2021-04-07 02:25:00|164.47|161.87|164.47|161.87|164.69|162.09|164.26|161.66|0
1617762600000|2021-04-07 02:30:00|164.58|161.98|164.15|161.55|164.69|162.09|164.15|161.55|0
1617762900000|2021-04-07 02:35:00|164.04|161.44|163.82|161.22|164.25|161.65|163.71|161.11|0
1617763200000|2021-04-07 02:40:00|163.93|161.33|164.03|161.43|164.14|161.54|163.82|161.22|0
1617763500000|2021-04-07 02:45:00|164.14|161.54|164.36|161.76|164.36|161.76|164.14|161.54|0
1617763800000|2021-04-07 02:50:00|164.46|161.86|164.35|161.75|164.57|161.97|164.35|161.75|0
1617764100000|2021-04-07 02:55:00|164.46|161.86|164.89|162.29|165.11|162.51|164.46|161.86|0
1617764400000|2021-04-07 03:00:00|164.78|162.18|164.46|161.86|164.78|162.18|164.46|161.86|0
1617764700000|2021-04-07 03:05:00|164.57|161.97|164.35|161.75|164.57|161.97|164.24|161.64|0
1617765000000|2021-04-07 03:10:00|164.24|161.64|164.02|161.42|164.35|161.75|164.02|161.42|0
1617765300000|2021-04-07 03:15:00|164.08|161.48|164.13|161.53|164.4|161.8|164.08|161.48|0
1617765600000|2021-04-07 03:20:00|164.02|161.42|164.13|161.53|164.13|161.53|163.8|161.2|0
1617765900000|2021-04-07 03:25:00|164.23|161.63|164.02|161.42|164.23|161.63|164.02|161.42|0
1617766200000|2021-04-07 03:30:00|163.91|161.31|163.48|160.88|163.91|161.31|163.37|160.77|0
1617766500000|2021-04-07 03:35:00|163.37|160.77|163.58|160.98|163.58|160.98|163.37|160.77|0
1617766800000|2021-04-07 03:40:00|163.69|161.09|163.69|161.09|163.8|161.2|163.58|160.98|0
1617767100000|2021-04-07 03:45:00|163.8|161.2|163.79|161.19|163.9|161.3|163.69|161.09|0
1617767400000|2021-04-07 03:50:00|163.69|161.09|163.68|161.08|163.69|161.09|163.58|160.98|0
1617767700000|2021-04-07 03:55:00|163.58|160.98|163.68|161.08|163.9|161.3|163.57|160.97|0
1617768000000|2021-04-07 04:00:00|163.57|160.97|163.46|160.86|163.68|161.08|163.36|160.76|0
1617768300000|2021-04-07 04:05:00|163.57|160.97|163.46|160.86|163.68|161.08|163.46|160.86|0
1617768600000|2021-04-07 04:10:00|163.41|160.81|163.57|160.97|163.57|160.97|163.41|160.81|0
1617768900000|2021-04-07 04:15:00|163.68|161.08|163.57|160.97|163.68|161.08|163.57|160.97|0
1617769200000|2021-04-07 04:20:00|163.62|161.02|163.56|160.96|163.67|161.07|163.56|160.96|0
1617769500000|2021-04-07 04:25:00|163.46|160.86|163.56|160.96|163.67|161.07|163.46|160.86|0
1617769800000|2021-04-07 04:30:00|163.67|161.07|163.67|161.07|163.78|161.18|163.56|160.96|0
1617770100000|2021-04-07 04:35:00|163.56|160.96|163.67|161.07|163.67|161.07|163.56|160.96|0
1617770400000|2021-04-07 04:40:00|163.56|160.96|163.45|160.85|163.56|160.96|163.45|160.85|0
1617770700000|2021-04-07 04:45:00|163.56|160.96|163.55|160.95|163.56|160.96|163.45|160.85|0
1617771000000|2021-04-07 04:50:00|163.66|161.06|163.55|160.95|163.66|161.06|163.55|160.95|0
1617771300000|2021-04-07 04:55:00|163.66|161.06|163.66|161.06|163.77|161.17|163.66|161.06|0
1617771600000|2021-04-07 05:00:00|163.77|161.17|163.98|161.38|163.98|161.38|163.55|160.95|0
1617771900000|2021-04-07 05:05:00|163.87|161.27|163.76|161.16|163.93|161.33|163.65|161.05|0
1617772200000|2021-04-07 05:10:00|163.65|161.05|163.65|161.05|163.76|161.16|163.55|160.95|0
1617772500000|2021-04-07 05:15:00|163.6|161|164.19|161.59|164.19|161.59|163.54|160.94|0
1617772800000|2021-04-07 05:20:00|164.08|161.48|163.65|161.05|164.08|161.48|163.65|161.05|0
1617773100000|2021-04-07 05:25:00|163.54|160.94|163.43|160.83|163.65|161.05|163.43|160.83|0
1617773400000|2021-04-07 05:30:00|163.54|160.94|163.54|160.94|163.65|161.05|163.43|160.83|0
1617773700000|2021-04-07 05:35:00|163.64|161.04|163.97|161.37|163.97|161.37|163.64|161.04|0
1617774000000|2021-04-07 05:40:00|164.07|161.47|163.86|161.26|164.07|161.47|163.75|161.15|0
1617774300000|2021-04-07 05:45:00|163.85|161.25|163.85|161.25|164.07|161.47|163.85|161.25|0
1617774600000|2021-04-07 05:50:00|163.8|161.2|163.85|161.25|163.96|161.36|163.75|161.15|0
1617774900000|2021-04-07 05:55:00|163.74|161.14|163.31|160.71|163.85|161.25|163.31|160.71|0
1617775200000|2021-04-07 06:00:00|163.42|160.82|162.24|159.64|163.42|160.82|162.24|159.64|0
1617775500000|2021-04-07 06:05:00|162.29|159.69|163.09|160.49|163.09|160.49|162.29|159.69|0
1617775800000|2021-04-07 06:10:00|163.2|160.6|162.88|160.28|163.52|160.92|162.88|160.28|0
1617776100000|2021-04-07 06:15:00|162.98|160.38|163.41|160.81|163.41|160.81|162.88|160.28|0
1617776400000|2021-04-07 06:20:00|163.52|160.92|163.52|160.92|163.52|160.92|163.09|160.49|0
1617776700000|2021-04-07 06:25:00|163.41|160.81|163.62|161.02|163.62|161.02|163.3|160.7|0
1617777000000|2021-04-07 06:30:00|163.51|160.91|163.41|160.81|163.73|161.13|163.3|160.7|0
1617777300000|2021-04-07 06:35:00|163.3|160.7|163.19|160.59|163.3|160.7|162.97|160.37|0
1617777600000|2021-04-07 06:40:00|163.08|160.48|162.76|160.16|163.19|160.59|162.65|160.05|0
1617777900000|2021-04-07 06:45:00|162.86|160.26|163.08|160.48|163.19|160.59|162.81|160.21|0
1617778200000|2021-04-07 06:50:00|163.13|160.53|163.61|161.01|163.61|161.01|163.08|160.48|0
1617778500000|2021-04-07 06:55:00|163.56|160.96|163.07|160.47|163.61|161.01|162.97|160.37|0
1617778800000|2021-04-07 07:00:00|162.86|160.26|163.39|160.79|163.39|160.79|162.32|159.72|0
1617779100000|2021-04-07 07:05:00|163.19|160.99|162.55|160.35|163.19|160.99|162.28|160.08|0
1617779400000|2021-04-07 07:10:00|162.65|160.45|162.44|160.24|162.87|160.67|162.44|160.24|0
1617779700000|2021-04-07 07:15:00|162.54|160.34|161.69|159.49|162.54|160.34|161.58|159.38|0
1617780000000|2021-04-07 07:20:00|161.79|159.59|162.54|160.34|162.65|160.45|161.58|159.38|0
1617780300000|2021-04-07 07:25:00|162.43|160.23|162.06|159.86|162.43|160.23|161.79|159.59|0
1617780600000|2021-04-07 07:30:00|162.11|159.91|161.89|159.69|162.75|160.55|161.68|159.48|0
1617780900000|2021-04-07 07:35:00|161.79|159.59|161.73|159.53|162|159.8|161.68|159.48|0
1617781200000|2021-04-07 07:40:00|161.57|159.37|161.78|159.58|161.89|159.69|161.57|159.37|0
1617781500000|2021-04-07 07:45:00|161.89|159.69|161.57|159.37|162|159.8|161.36|159.16|0
1617781800000|2021-04-07 07:50:00|161.46|159.26|161.89|159.69|162.1|159.9|161.46|159.26|0
1617782100000|2021-04-07 07:55:00|161.67|159.47|161.78|159.58|161.89|159.69|161.46|159.26|0
1617782400000|2021-04-07 08:00:00|161.67|159.47|161.99|159.79|162.31|160.11|161.67|159.47|0
1617782700000|2021-04-07 08:05:00|162.1|159.9|161.99|159.79|162.2|160|161.78|159.58|0
1617783000000|2021-04-07 08:10:00|162.09|159.89|162.52|160.32|162.63|160.43|162.09|159.89|0
1617783300000|2021-04-07 08:15:00|162.63|160.43|162.84|160.64|162.95|160.75|162.31|160.11|0
1617783600000|2021-04-07 08:20:00|162.9|160.7|162.73|160.53|162.95|160.75|162.3|160.1|0
1617783900000|2021-04-07 08:25:00|162.84|160.64|162.41|160.21|162.84|160.64|162.41|160.21|0
1617784200000|2021-04-07 08:30:00|162.52|160.32|162.51|160.31|162.73|160.53|162.51|160.31|0
1617784500000|2021-04-07 08:35:00|162.41|160.21|162.3|160.1|162.62|160.42|162.08|159.88|0
1617784800000|2021-04-07 08:40:00|162.19|159.99|162.4|160.2|162.62|160.42|162.19|159.99|0
1617785100000|2021-04-07 08:45:00|162.51|160.31|162.61|160.41|162.72|160.52|162.4|160.2|0
1617785400000|2021-04-07 08:50:00|162.56|160.36|162.4|160.2|162.61|160.41|162.4|160.2|0
1617785700000|2021-04-07 08:55:00|162.51|160.31|162.72|160.52|162.93|160.73|162.4|160.2|0
1617786000000|2021-04-07 09:00:00|162.61|160.41|162.29|160.09|162.72|160.52|162.29|160.09|0
1617786300000|2021-04-07 09:05:00|162.39|160.19|162.18|159.98|162.39|160.19|161.96|159.76|0
1617786600000|2021-04-07 09:10:00|162.29|160.09|162.5|160.3|162.6|160.4|162.28|160.08|0
1617786900000|2021-04-07 09:15:00|162.6|160.4|163.68|161.48|163.79|161.59|162.6|160.4|0
1617787200000|2021-04-07 09:20:00|163.79|161.59|163.14|160.94|163.79|161.59|163.03|160.83|0
1617787500000|2021-04-07 09:25:00|163.25|161.05|163.08|160.88|163.35|161.15|163.03|160.83|0
1617787800000|2021-04-07 09:30:00|163.03|160.83|164.86|162.66|164.86|162.66|163.03|160.83|0
1617788100000|2021-04-07 09:35:00|164.75|162.55|163.78|161.58|164.75|162.55|163.78|161.58|0
1617788400000|2021-04-07 09:40:00|163.89|161.69|163.88|161.68|164.32|162.12|163.67|161.47|0
1617788700000|2021-04-07 09:45:00|164.1|161.9|163.24|161.04|164.16|161.96|163.24|161.04|0
1617789000000|2021-04-07 09:50:00|163.34|161.14|163.56|161.36|163.77|161.57|163.34|161.14|0
1617789300000|2021-04-07 09:55:00|163.66|161.46|163.77|161.57|163.88|161.68|163.56|161.36|0
1617789600000|2021-04-07 10:00:00|163.83|161.63|163.55|161.35|163.83|161.63|163.44|161.24|0
1617789900000|2021-04-07 10:05:00|163.44|161.24|162.58|160.38|163.44|161.24|162.37|160.17|0
1617790200000|2021-04-07 10:10:00|162.48|160.28|162.26|160.06|162.58|160.38|162.15|159.95|0
1617790500000|2021-04-07 10:15:00|162.15|159.95|162.26|160.06|162.58|160.38|162.15|159.95|0
1617790800000|2021-04-07 10:20:00|162.36|160.16|162.79|160.59|162.79|160.59|162.36|160.16|0
1617791100000|2021-04-07 10:25:00|162.9|160.7|162.68|160.48|162.9|160.7|162.47|160.27|0
1617791400000|2021-04-07 10:30:00|162.57|160.37|162.63|160.43|163.22|161.02|162.36|160.16|0
1617791700000|2021-04-07 10:35:00|162.68|160.48|162.79|160.59|162.89|160.69|162.57|160.37|0
1617792000000|2021-04-07 10:40:00|162.89|160.69|162.89|160.69|163.11|160.91|162.68|160.48|0
1617792300000|2021-04-07 10:45:00|162.95|160.75|163|160.8|163.32|161.12|162.95|160.75|0
1617792600000|2021-04-07 10:50:00|163.1|160.9|162.56|160.36|163.1|160.9|162.46|160.26|0
1617792900000|2021-04-07 10:55:00|162.67|160.47|163.1|160.9|163.1|160.9|162.56|160.36|0
1617793200000|2021-04-07 11:00:00|163.31|161.11|162.88|160.68|163.53|161.33|162.78|160.58|0
1617793500000|2021-04-07 11:05:00|162.99|160.79|163.42|161.22|163.85|161.65|162.99|160.79|0
1617793800000|2021-04-07 11:10:00|163.47|161.27|163.2|161|163.85|161.65|163.2|161|0
1617794100000|2021-04-07 11:15:00|163.15|160.95|162.77|160.57|163.15|160.95|162.77|160.57|0
1617794400000|2021-04-07 11:20:00|162.88|160.68|163.95|161.75|164.06|161.86|162.88|160.68|0
1617794700000|2021-04-07 11:25:00|163.84|161.64|163.95|161.75|164.06|161.86|163.63|161.43|0
1617795000000|2021-04-07 11:30:00|163.84|161.64|163.3|161.1|163.95|161.75|163.3|161.1|0
1617795300000|2021-04-07 11:35:00|163.41|161.21|163.3|161.1|163.41|161.21|163.08|160.88|0
1617795600000|2021-04-07 11:40:00|163.35|161.15|163.3|161.1|163.41|161.21|162.98|160.78|0
1617795900000|2021-04-07 11:45:00|163.19|160.99|163.51|161.31|163.51|161.31|163.08|160.88|0
1617796200000|2021-04-07 11:50:00|163.4|161.2|163.72|161.52|163.94|161.74|163.4|161.2|0
1617796500000|2021-04-07 11:55:00|163.83|161.63|164.05|161.85|164.15|161.95|163.72|161.52|0
1617796800000|2021-04-07 12:00:00|163.94|161.74|163.83|161.63|164.15|161.95|163.61|161.41|0
1617797100000|2021-04-07 12:05:00|163.72|161.52|163.39|161.19|163.83|161.63|163.29|161.09|0
1617797400000|2021-04-07 12:10:00|163.5|161.3|163.72|161.52|163.93|161.73|163.39|161.19|0
1617797700000|2021-04-07 12:15:00|163.82|161.62|165.23|163.03|165.45|163.25|163.82|161.62|0
1617798000000|2021-04-07 12:20:00|165.12|162.92|165.01|162.81|165.55|163.35|165.01|162.81|0
1617798300000|2021-04-07 12:25:00|165.23|163.03|165.12|162.92|165.55|163.35|165.01|162.81|0
1617798600000|2021-04-07 12:30:00|165.22|163.02|165.22|163.02|165.44|163.24|164.9|162.7|0
1617798900000|2021-04-07 12:35:00|165.33|163.13|166.09|163.89|166.42|164.22|165.11|162.91|0
1617799200000|2021-04-07 12:40:00|165.98|163.78|165.65|163.45|166.2|164|165.54|163.34|0
1617799500000|2021-04-07 12:45:00|165.76|163.56|166.2|164|166.63|164.43|165.76|163.56|0
1617799800000|2021-04-07 12:50:00|166.3|164.1|165.45|163.25|166.74|164.54|165.45|163.25|0
1617800100000|2021-04-07 12:55:00|165.56|163.36|165.78|163.58|165.89|163.69|165.35|163.15|0
1617800400000|2021-04-07 13:00:00|165.73|163.53|164.91|162.71|165.73|163.53|164.8|162.6|0
1617800700000|2021-04-07 13:05:00|164.8|162.6|164.58|162.38|164.91|162.71|164.58|162.38|0
1617801000000|2021-04-07 13:10:00|164.69|162.49|164.14|161.94|164.69|162.49|164.14|161.94|0
1617801300000|2021-04-07 13:15:00|164.25|162.05|164.46|162.26|164.47|162.27|164.14|161.94|0
1617801600000|2021-04-07 13:20:00|164.36|162.16|164.25|162.05|164.36|162.16|164.25|162.05|0
1617801900000|2021-04-07 13:25:00|164.14|161.94|163.05|160.85|164.14|161.94|162.95|160.75|0
1617802200000|2021-04-07 13:30:00|162.73|160.53|161.87|159.67|162.94|160.74|161.22|159.02|0
1617802500000|2021-04-07 13:35:00|162.19|159.99|160.9|158.7|162.19|159.99|160.47|158.27|0
1617802800000|2021-04-07 13:40:00|160.79|158.59|160.9|158.7|161.43|159.23|160.26|158.06|0
1617803100000|2021-04-07 13:45:00|160.79|158.59|160.79|158.59|161.11|158.91|160.47|158.27|0
1617803400000|2021-04-07 13:50:00|160.9|158.7|161.32|159.12|161.43|159.23|160.89|158.69|0
1617803700000|2021-04-07 13:55:00|161.21|159.01|161.53|159.33|161.96|159.76|161|158.8|0
1617804000000|2021-04-07 14:00:00|161.64|159.44|160.46|158.26|162.5|160.3|160.46|158.26|0
1617804300000|2021-04-07 14:05:00|160.68|158.48|160.89|158.69|161.42|159.22|160.25|158.05|0
1617804600000|2021-04-07 14:10:00|160.78|158.58|160.78|158.58|161.32|159.12|160.35|158.15|0
1617804900000|2021-04-07 14:15:00|160.89|158.69|160.78|158.58|161.74|159.54|160.56|158.36|0
1617805200000|2021-04-07 14:20:00|160.67|158.47|159.81|157.61|160.88|158.68|159.71|157.51|0
1617805500000|2021-04-07 14:25:00|159.92|157.72|159.28|157.08|160.13|157.93|159.28|157.08|0
1617805800000|2021-04-07 14:30:00|158.96|156.76|160.26|158.06|161.22|159.02|158.86|156.66|0
1617806100000|2021-04-07 14:35:00|160.16|157.96|160.26|158.06|160.58|158.38|160.05|157.85|0
1617806400000|2021-04-07 14:40:00|160.15|157.95|159.94|157.74|160.26|158.06|159.62|157.42|0
1617806700000|2021-04-07 14:45:00|159.83|157.63|159.78|157.58|160.15|157.95|159.51|157.31|0
1617807000000|2021-04-07 14:50:00|159.94|157.74|160.15|157.95|160.57|158.37|159.83|157.63|0
1617807300000|2021-04-07 14:55:00|160.25|158.05|160.68|158.48|160.89|158.69|160.04|157.84|0
1617807600000|2021-04-07 15:00:00|160.89|158.69|160.36|158.16|160.89|158.69|159.93|157.73|0
1617807900000|2021-04-07 15:05:00|160.25|158.05|160.46|158.26|160.57|158.37|159.61|157.41|0
1617808200000|2021-04-07 15:10:00|160.35|158.15|160.46|158.26|160.67|158.47|160.25|158.05|0
1617808500000|2021-04-07 15:15:00|160.56|158.36|160.88|158.68|160.88|158.68|160.35|158.15|0
1617808800000|2021-04-07 15:20:00|160.78|158.58|161.95|159.75|161.95|159.75|160.78|158.58|0
1617809100000|2021-04-07 15:25:00|161.84|159.64|162.48|160.28|162.81|160.61|161.84|159.64|0
1617809400000|2021-04-07 15:30:00|162.59|160.39|162.8|160.6|163.67|161.47|162.59|160.39|0
1617809700000|2021-04-07 15:35:00|162.7|160.5|164.64|162.44|164.74|162.54|162.48|160.28|0
1617810000000|2021-04-07 15:40:00|164.85|162.65|164.74|162.54|165.18|162.98|164.42|162.22|0
1617810300000|2021-04-07 15:45:00|164.85|162.65|164.2|162|165.07|162.87|163.66|161.46|0
1617810600000|2021-04-07 15:50:00|164.09|161.89|163.87|161.67|164.31|162.11|163.77|161.57|0
1617810900000|2021-04-07 15:55:00|163.98|161.78|163.28|161.08|164.95|162.75|163.28|161.08|0
1617811200000|2021-04-07 16:00:00|163.33|161.13|162.79|160.59|163.44|161.24|162.47|160.27|0
1617811500000|2021-04-07 16:05:00|162.68|160.48|162.36|160.16|163.01|160.81|162.25|160.05|0
1617811800000|2021-04-07 16:10:00|162.47|160.27|163.11|160.91|163.43|161.23|162.36|160.16|0
1617812100000|2021-04-07 16:15:00|163.22|161.02|165.16|162.96|165.49|163.29|163.22|161.02|0
1617812400000|2021-04-07 16:20:00|165.38|163.18|163.75|161.55|165.38|163.18|163.75|161.55|0
1617812700000|2021-04-07 16:25:00|163.64|161.44|165.7|163.5|165.7|163.5|163.64|161.44|0
1617813000000|2021-04-07 16:30:00|165.92|163.72|164.61|162.41|165.92|163.72|164.4|162.2|0
1617813300000|2021-04-07 16:35:00|164.72|162.52|163.42|161.22|164.94|162.74|163.32|161.12|0
1617813600000|2021-04-07 16:40:00|163.53|161.33|163.96|161.76|163.96|161.76|163.42|161.22|0
1617813900000|2021-04-07 16:45:00|163.85|161.65|163.42|161.22|163.96|161.76|162.88|160.68|0
1617814200000|2021-04-07 16:50:00|163.53|161.33|163.2|161|163.53|161.33|162.45|160.25|0
1617814500000|2021-04-07 16:55:00|162.99|160.79|163.31|161.11|163.52|161.32|162.88|160.68|0
1617814800000|2021-04-07 17:00:00|163.2|161|163.2|161|163.74|161.54|162.55|160.35|0
1617815100000|2021-04-07 17:05:00|163.09|160.89|163.52|161.32|163.73|161.53|162.23|160.03|0
1617815400000|2021-04-07 17:10:00|163.63|161.43|162.76|160.56|163.63|161.43|162.55|160.35|0
1617815700000|2021-04-07 17:15:00|162.66|160.46|163.19|160.99|163.3|161.1|162.55|160.35|0
1617816000000|2021-04-07 17:20:00|163.3|161.1|163.94|161.74|164.05|161.85|162.87|160.67|0
1617816300000|2021-04-07 17:25:00|163.84|161.64|163.3|161.1|163.84|161.64|162.97|160.77|0
1617816600000|2021-04-07 17:30:00|163.4|161.2|162.76|160.56|163.62|161.42|162.65|160.45|0
1617816900000|2021-04-07 17:35:00|162.65|160.45|162.54|160.34|163.29|161.09|162.43|160.23|0
1617817200000|2021-04-07 17:40:00|162.65|160.45|162.32|160.12|162.75|160.55|162.32|160.12|0
1617817500000|2021-04-07 17:45:00|162|159.8|162.43|160.23|162.43|160.23|162|159.8|0
1617817800000|2021-04-07 17:50:00|162.64|160.44|162.21|160.01|162.75|160.55|162.1|159.9|0
1617818100000|2021-04-07 17:55:00|162.32|160.12|161.84|159.64|162.32|160.12|161.57|159.37|0
1617818400000|2021-04-07 18:00:00|161.89|159.69|161.24|159.04|161.99|159.79|160.45|158.25|0
1617818700000|2021-04-07 18:05:00|161.46|159.26|160.71|158.51|161.56|159.36|159.96|157.76|0
1617819000000|2021-04-07 18:10:00|160.5|158.3|159.86|157.66|160.5|158.3|159.64|157.44|0
1617819300000|2021-04-07 18:15:00|159.75|157.55|160.07|157.87|160.28|158.08|159.64|157.44|0
1617819600000|2021-04-07 18:20:00|160.17|157.97|160.17|157.97|160.92|158.72|159.96|157.76|0
1617819900000|2021-04-07 18:25:00|160.28|158.08|160.81|158.61|161.34|159.14|160.28|158.08|0
1617820200000|2021-04-07 18:30:00|160.7|158.5|160.8|158.6|161.02|158.82|160.27|158.07|0
1617820500000|2021-04-07 18:35:00|160.7|158.5|160.8|158.6|161.34|159.14|160.7|158.5|0
1617820800000|2021-04-07 18:40:00|160.7|158.5|160.91|158.71|161.01|158.81|160.48|158.28|0
1617821100000|2021-04-07 18:45:00|160.8|158.6|160.37|158.17|160.91|158.71|160.37|158.17|0
1617821400000|2021-04-07 18:50:00|160.27|158.07|160.69|158.49|161.01|158.81|160.16|157.96|0
1617821700000|2021-04-07 18:55:00|160.8|158.6|161.65|159.45|161.76|159.56|160.69|158.49|0
1617822000000|2021-04-07 19:00:00|161.44|159.24|160.26|158.06|161.54|159.34|160.26|158.06|0
1617822300000|2021-04-07 19:05:00|160.69|158.49|161.65|159.45|161.75|159.55|160.58|158.38|0
1617822600000|2021-04-07 19:10:00|161.54|159.34|162.29|160.09|162.5|160.3|161.43|159.23|0
1617822900000|2021-04-07 19:15:00|162.39|160.19|162.39|160.19|162.71|160.51|162.18|159.98|0
1617823200000|2021-04-07 19:20:00|162.5|160.3|162.6|160.4|162.61|160.41|161.53|159.33|0
1617823500000|2021-04-07 19:25:00|162.71|160.51|163.25|161.05|164|161.8|162.6|160.4|0
1617823800000|2021-04-07 19:30:00|163.46|161.26|163.27|161.07|163.57|161.37|161.88|159.68|0
1617824100000|2021-04-07 19:35:00|163.49|161.29|161.44|159.24|163.7|161.5|161.33|159.13|0
1617824400000|2021-04-07 19:40:00|161.55|159.35|160.79|158.59|161.76|159.56|160.79|158.59|0
1617824700000|2021-04-07 19:45:00|160.69|158.49|159.73|157.53|160.69|158.49|159.73|157.53|0
1617825000000|2021-04-07 19:50:00|160.15|157.95|160.9|158.7|161.76|159.56|160.15|157.95|0
1617825300000|2021-04-07 19:55:00|161|158.8|160.04|157.84|161.22|159.02|159.94|157.74|0
1617825600000|2021-04-07 20:00:00|160.36|158.16|158.87|156.67|160.36|158.16|158.77|156.57|0
1617825900000|2021-04-07 20:05:00|158.77|156.57|158.45|156.25|158.98|156.78|158.45|156.25|0
1617826200000|2021-04-07 20:10:00|158.55|156.35|158.6|156.4|158.6|156.4|158.44|156.24|0
1617826500000|2021-04-07 20:15:00|158.77|156.17|159.01|156.41|159.04|156.44|158.69|156.09|0
1617826800000|2021-04-07 20:20:00|158.99|156.39|158.96|156.36|159.07|156.47|158.96|156.36|0
1617827100000|2021-04-07 20:25:00|158.98|156.38|158.93|156.33|159.04|156.44|158.87|156.27|0
1617827400000|2021-04-07 20:30:00|159.01|156.41|158.8|156.2|159.01|156.41|158.8|156.2|0
1617827700000|2021-04-07 20:35:00|158.69|156.09|158.27|155.67|158.69|156.09|157.95|155.35|0
1617828000000|2021-04-07 20:40:00|158.37|155.77|158.26|155.66|158.48|155.88|158.26|155.66|0
1617828300000|2021-04-07 20:45:00|158.16|155.56|158.05|155.45|158.37|155.77|158.05|155.45|0
1617828600000|2021-04-07 20:50:00|158.26|155.66|158.15|155.55|158.26|155.66|158.05|155.45|0
1617828900000|2021-04-07 20:55:00|158.26|155.66|158.15|155.55|158.26|155.66|158.05|155.45|0
1617829200000|2021-04-07 21:00:00|158.22|155.62|158.24|155.64|158.24|155.64|158.19|155.59|0
1617829500000|2021-04-07 21:05:00|158.23|155.63|158.23|155.63|158.23|155.63|158.22|155.62|0
1617829800000|2021-04-07 21:10:00|158.27|155.67|158.34|155.74|158.34|155.74|158.26|155.66|0
1617830100000|2021-04-07 21:15:00|158.31|155.71|158.39|155.79|158.42|155.82|158.31|155.71|0
1617830400000|2021-04-07 21:20:00|158.43|155.83|158.45|155.85|158.45|155.85|158.38|155.78|0
1617830700000|2021-04-07 21:25:00|158.41|155.81|158.41|155.81|158.45|155.85|158.4|155.8|0
1617831000000|2021-04-07 21:30:00|158.44|155.84|158.46|155.86|158.49|155.89|158.43|155.83|0
1617831300000|2021-04-07 21:35:00|158.44|155.84|158.42|155.82|158.45|155.85|158.42|155.82|0
1617831600000|2021-04-07 21:40:00|158.44|155.84|158.35|155.75|158.44|155.84|158.28|155.68|0
1617831900000|2021-04-07 21:45:00|158.33|155.73|158.36|155.76|158.36|155.76|158.33|155.73|0
1617832200000|2021-04-07 21:50:00|158.4|155.8|158.37|155.77|158.4|155.8|158.37|155.77|0
1617832500000|2021-04-07 21:55:00|158.35|155.75|158.21|155.61|158.35|155.75|158.14|155.54|0
1617832800000|2021-04-07 22:00:00|158.34|155.74|158.6|156|158.66|156.06|157.86|155.26|0
1617833100000|2021-04-07 22:05:00|158.49|155.89|158.39|155.79|158.71|156.11|158.39|155.79|0
1617833400000|2021-04-07 22:10:00|158.28|155.68|158.6|156|158.7|156.1|158.28|155.68|0
1617833700000|2021-04-07 22:15:00|158.49|155.89|158.7|156.1|158.7|156.1|158.49|155.89|0
1617834000000|2021-04-07 22:20:00|158.59|155.99|158.59|155.99|158.7|156.1|158.49|155.89|0
1617834300000|2021-04-07 22:25:00|158.7|156.1|158.48|155.88|158.7|156.1|158.48|155.88|0
1617834600000|2021-04-07 22:30:00|158.38|155.78|158.38|155.78|158.38|155.78|158.27|155.67|0
1617834900000|2021-04-07 22:35:00|158.27|155.67|158.27|155.67|158.38|155.78|158.27|155.67|0
1617835200000|2021-04-07 22:40:00|158.16|155.56|158.16|155.56|158.27|155.67|158.16|155.56|0
1617835500000|2021-04-07 22:45:00|158.27|155.67|158.37|155.77|158.58|155.98|158.27|155.67|0
1617835800000|2021-04-07 22:50:00|158.48|155.88|158.58|155.98|158.69|156.09|158.37|155.77|0
1617836100000|2021-04-07 22:55:00|158.47|155.87|158.58|155.98|158.58|155.98|158.47|155.87|0
1617836400000|2021-04-07 23:00:00|158.68|156.08|158.58|155.98|158.79|156.19|158.47|155.87|0
1617836700000|2021-04-07 23:05:00|158.47|155.87|158.68|156.08|158.68|156.08|158.47|155.87|0
1617837000000|2021-04-07 23:10:00|158.57|155.97|158.89|156.29|159|156.4|158.57|155.97|0
1617837300000|2021-04-07 23:15:00|158.78|156.18|158.99|156.39|158.99|156.39|158.78|156.18|0
1617837600000|2021-04-07 23:20:00|158.89|156.29|158.99|156.39|158.99|156.39|158.89|156.29|0
1617837900000|2021-04-07 23:25:00|159.1|156.5|158.67|156.07|159.1|156.5|158.67|156.07|0
1617838200000|2021-04-07 23:30:00|158.57|155.97|156.25|153.65|158.57|155.97|156.25|153.65|0
1617838500000|2021-04-07 23:35:00|156.15|153.55|155.52|152.92|156.15|153.55|155.1|152.5|0
1617838800000|2021-04-07 23:40:00|155.41|152.81|155.41|152.81|155.52|152.92|154.79|152.19|0
1617839100000|2021-04-07 23:45:00|155.52|152.92|155.51|152.91|155.83|153.23|155.1|152.5|0
1617839400000|2021-04-07 23:50:00|155.62|153.02|155.67|153.07|155.72|153.12|155.51|152.91|0
1617839700000|2021-04-07 23:55:00|155.51|152.91|156.03|153.43|156.14|153.54|155.51|152.91|0
1617840000000|2021-04-08 00:00:00|156.14|153.54|156.66|154.06|157.08|154.48|156.14|153.54|0
1617840300000|2021-04-08 00:05:00|156.76|154.16|155.92|153.32|156.87|154.27|155.92|153.32|0
1617840600000|2021-04-08 00:10:00|156.03|153.43|156.13|153.53|156.44|153.84|156.03|153.43|0
1617840900000|2021-04-08 00:15:00|156.03|153.43|156.86|154.26|156.86|154.26|156.03|153.43|0
1617841200000|2021-04-08 00:20:00|156.97|154.37|156.44|153.84|156.97|154.37|156.44|153.84|0
1617841500000|2021-04-08 00:25:00|156.49|153.89|156.44|153.84|156.75|154.15|156.44|153.84|0
1617841800000|2021-04-08 00:30:00|156.54|153.94|156.7|154.1|157.07|154.47|156.54|153.94|0
1617842100000|2021-04-08 00:35:00|156.65|154.05|156.96|154.36|157.17|154.57|156.65|154.05|0
1617842400000|2021-04-08 00:40:00|157.06|154.46|157.06|154.46|157.17|154.57|156.96|154.36|0
1617842700000|2021-04-08 00:45:00|156.96|154.36|156.64|154.04|156.96|154.36|156.64|154.04|0
1617843000000|2021-04-08 00:50:00|156.53|153.93|156.11|153.51|156.53|153.93|155.8|153.2|0
1617843300000|2021-04-08 00:55:00|156.32|153.72|156.64|154.04|156.64|154.04|156.22|153.62|0
1617843600000|2021-04-08 01:00:00|156.53|153.93|156.74|154.14|156.74|154.14|156.42|153.82|0
1617843900000|2021-04-08 01:05:00|156.84|154.24|156.74|154.14|157.11|154.51|156.63|154.03|0
1617844200000|2021-04-08 01:10:00|156.63|154.03|156.84|154.24|157.05|154.45|156.63|154.03|0
1617844500000|2021-04-08 01:15:00|156.94|154.34|156.73|154.13|157.05|154.45|156.42|153.82|0
1617844800000|2021-04-08 01:20:00|156.63|154.03|156|153.4|156.94|154.34|156|153.4|0
1617845100000|2021-04-08 01:25:00|156.1|153.5|156|153.4|156.21|153.61|156|153.4|0
1617845400000|2021-04-08 01:30:00|155.89|153.29|155.06|152.46|156.31|153.71|155.06|152.46|0
1617845700000|2021-04-08 01:35:00|155.05|152.45|154.74|152.14|155.26|152.66|154.53|151.93|0
1617846000000|2021-04-08 01:40:00|154.64|152.04|154.43|151.83|154.74|152.14|154.43|151.83|0
1617846300000|2021-04-08 01:45:00|154.32|151.72|154.63|152.03|154.63|152.03|153.7|151.1|0
1617846600000|2021-04-08 01:50:00|154.58|151.98|154.74|152.14|154.84|152.24|154.32|151.72|0
1617846900000|2021-04-08 01:55:00|154.63|152.03|154.84|152.24|154.94|152.34|154.53|151.93|0
1617847200000|2021-04-08 02:00:00|154.94|152.34|155.15|152.55|155.15|152.55|154.73|152.13|0
1617847500000|2021-04-08 02:05:00|155.04|152.44|154.94|152.34|155.04|152.44|154.63|152.03|0
1617847800000|2021-04-08 02:10:00|155.04|152.44|154.42|151.82|155.04|152.44|154.42|151.82|0
1617848100000|2021-04-08 02:15:00|154.52|151.92|154.93|152.33|155.04|152.44|154.42|151.82|0
1617848400000|2021-04-08 02:20:00|154.83|152.23|154.52|151.92|154.93|152.33|154.41|151.81|0
1617848700000|2021-04-08 02:25:00|154.41|151.81|154|151.4|154.52|151.92|154|151.4|0
1617849000000|2021-04-08 02:30:00|153.89|151.29|154.2|151.6|154.31|151.71|153.89|151.29|0
1617849300000|2021-04-08 02:35:00|154.1|151.5|153.68|151.08|154.1|151.5|153.68|151.08|0
1617849600000|2021-04-08 02:40:00|153.58|150.98|153.58|150.98|153.68|151.08|153.27|150.67|0
1617849900000|2021-04-08 02:45:00|153.68|151.08|153.88|151.28|153.99|151.39|153.47|150.87|0
1617850200000|2021-04-08 02:50:00|153.99|151.39|153.57|150.97|153.99|151.39|153.57|150.97|0
1617850500000|2021-04-08 02:55:00|153.67|151.07|153.36|150.76|153.67|151.07|153.16|150.56|0
1617850800000|2021-04-08 03:00:00|153.26|150.66|153.36|150.76|153.36|150.76|153.05|150.45|0
1617851100000|2021-04-08 03:05:00|153.26|150.66|153.36|150.76|153.57|150.97|153.26|150.66|0
1617851400000|2021-04-08 03:10:00|153.26|150.66|153.15|150.55|153.46|150.86|153.15|150.55|0
1617851700000|2021-04-08 03:15:00|153.25|150.65|153.25|150.65|153.25|150.65|153.05|150.45|0
1617852000000|2021-04-08 03:20:00|153.15|150.55|153.15|150.55|153.25|150.65|153.04|150.44|0
1617852300000|2021-04-08 03:25:00|153.04|150.44|153.25|150.65|153.35|150.75|153.04|150.44|0
1617852600000|2021-04-08 03:30:00|153.35|150.75|153.45|150.85|153.45|150.85|153.25|150.65|0
1617852900000|2021-04-08 03:35:00|153.35|150.75|153.35|150.75|153.45|150.85|153.25|150.65|0
1617853200000|2021-04-08 03:40:00|153.45|150.85|153.45|150.85|153.55|150.95|153.45|150.85|0
1617853500000|2021-04-08 03:45:00|153.4|150.8|152.52|149.92|153.4|150.8|152.31|149.71|0
1617853800000|2021-04-08 03:50:00|152.62|150.02|152.83|150.23|152.83|150.23|152.62|150.02|0
1617854100000|2021-04-08 03:55:00|152.72|150.12|152.72|150.12|152.82|150.22|152.62|150.02|0
1617854400000|2021-04-08 04:00:00|152.62|150.02|152.51|149.91|152.72|150.12|152.51|149.91|0
1617854700000|2021-04-08 04:05:00|152.62|150.02|152.61|150.01|152.62|150.02|152.51|149.91|0
1617855000000|2021-04-08 04:10:00|152.51|149.91|152.61|150.01|152.72|150.12|152.51|149.91|0
1617855300000|2021-04-08 04:15:00|152.67|150.07|152.61|150.01|152.71|150.11|152.51|149.91|0
1617855600000|2021-04-08 04:20:00|152.51|149.91|152.4|149.8|152.51|149.91|152.4|149.8|0
1617855900000|2021-04-08 04:25:00|152.51|149.91|152.61|150.01|152.61|150.01|152.5|149.9|0
1617856200000|2021-04-08 04:30:00|152.71|150.11|152.71|150.11|152.81|150.21|152.71|150.11|0
1617856500000|2021-04-08 04:35:00|152.81|150.21|152.81|150.21|152.91|150.31|152.81|150.21|0
1617856800000|2021-04-08 04:40:00|152.71|150.11|152.81|150.21|152.91|150.31|152.7|150.1|0
1617857100000|2021-04-08 04:45:00|152.91|150.31|152.6|150|153.01|150.41|152.6|150|0
1617857400000|2021-04-08 04:50:00|152.7|150.1|152.49|149.89|152.7|150.1|152.49|149.89|0
1617857700000|2021-04-08 04:55:00|152.6|150|152.59|149.99|152.6|150|152.49|149.89|0
1617858000000|2021-04-08 05:00:00|152.8|150.2|152.39|149.79|152.8|150.2|152.39|149.79|0
1617858300000|2021-04-08 05:05:00|152.49|149.89|152.59|149.99|152.69|150.09|152.49|149.89|0
1617858600000|2021-04-08 05:10:00|152.49|149.89|152.28|149.68|152.59|149.99|152.28|149.68|0
1617858900000|2021-04-08 05:15:00|152.38|149.78|152.38|149.78|152.48|149.88|152.28|149.68|0
1617859200000|2021-04-08 05:20:00|152.48|149.88|152.38|149.78|152.48|149.88|152.38|149.78|0
1617859500000|2021-04-08 05:25:00|152.48|149.88|152.27|149.67|152.48|149.88|152.17|149.57|0
1617859800000|2021-04-08 05:30:00|152.17|149.57|151.96|149.36|152.27|149.67|151.86|149.26|0
1617860100000|2021-04-08 05:35:00|151.86|149.26|151.35|148.75|151.86|149.26|151.14|148.54|0
1617860400000|2021-04-08 05:40:00|151.25|148.65|151.65|149.05|151.65|149.05|151.14|148.54|0
1617860700000|2021-04-08 05:45:00|151.55|148.95|151.14|148.54|151.55|148.95|151.14|148.54|0
1617861000000|2021-04-08 05:50:00|150.94|148.34|150.73|148.13|151.14|148.54|150.63|148.03|0
1617861300000|2021-04-08 05:55:00|150.63|148.03|150.93|148.33|151.14|148.54|150.63|148.03|0
1617861600000|2021-04-08 06:00:00|151.14|148.54|150.83|148.23|151.24|148.64|150.73|148.13|0
1617861900000|2021-04-08 06:05:00|150.73|148.13|150.93|148.33|151.03|148.43|150.72|148.12|0
1617862200000|2021-04-08 06:10:00|150.83|148.23|151.23|148.63|151.23|148.63|150.82|148.22|0
1617862500000|2021-04-08 06:15:00|151.13|148.53|151.43|148.83|151.74|149.14|151.13|148.53|0
1617862800000|2021-04-08 06:20:00|151.33|148.73|151.74|149.14|151.74|149.14|151.33|148.73|0
1617863100000|2021-04-08 06:25:00|151.64|149.04|152.15|149.55|152.25|149.65|151.64|149.04|0
1617863400000|2021-04-08 06:30:00|152.25|149.65|152.35|149.75|152.46|149.86|152.15|149.55|0
1617863700000|2021-04-08 06:35:00|152.45|149.85|152.76|150.16|152.76|150.16|152.45|149.85|0
1617864000000|2021-04-08 06:40:00|152.66|150.06|152.35|149.75|152.66|150.06|152.24|149.64|0
1617864300000|2021-04-08 06:45:00|152.24|149.64|152.55|149.95|152.65|150.05|152.24|149.64|0
1617864600000|2021-04-08 06:50:00|152.65|150.05|152.45|149.85|152.76|150.16|152.45|149.85|0
1617864900000|2021-04-08 06:55:00|152.55|149.95|152.86|150.26|152.96|150.36|152.34|149.74|0
1617865200000|2021-04-08 07:00:00|152.96|150.36|154.34|151.74|156.25|153.65|152.55|149.95|0
1617865500000|2021-04-08 07:05:00|154.14|151.94|153.93|151.73|154.35|152.15|153.83|151.63|0
1617865800000|2021-04-08 07:10:00|153.83|151.63|153.83|151.63|154.04|151.84|153.62|151.42|0
1617866100000|2021-04-08 07:15:00|153.73|151.53|153.93|151.73|154.24|152.04|153.62|151.42|0
1617866400000|2021-04-08 07:20:00|153.83|151.63|154.34|152.14|154.55|152.35|153.72|151.52|0
1617866700000|2021-04-08 07:25:00|154.44|152.24|154.03|151.83|154.44|152.24|153.93|151.73|0
1617867000000|2021-04-08 07:30:00|154.24|152.04|154.44|152.24|154.86|152.66|154.24|152.04|0
1617867300000|2021-04-08 07:35:00|154.34|152.14|154.54|152.34|154.54|152.34|154.13|151.93|0
1617867600000|2021-04-08 07:40:00|154.65|152.45|154.75|152.55|154.85|152.65|154.64|152.44|0
1617867900000|2021-04-08 07:45:00|154.64|152.44|154.64|152.44|154.64|152.44|154.44|152.24|0
1617868200000|2021-04-08 07:50:00|154.74|152.54|155.26|153.06|155.26|153.06|154.64|152.44|0
1617868500000|2021-04-08 07:55:00|155.36|153.16|155.36|153.16|155.36|153.16|155.05|152.85|0
1617868800000|2021-04-08 08:00:00|155.26|153.06|154.74|152.54|155.36|153.16|154.64|152.44|0
1617869100000|2021-04-08 08:05:00|154.64|152.44|155.1|152.9|155.15|152.95|154.43|152.23|0
1617869400000|2021-04-08 08:10:00|155.15|152.95|155.67|153.47|155.67|153.47|154.94|152.74|0
1617869700000|2021-04-08 08:15:00|155.77|153.57|155.25|153.05|155.83|153.63|155.25|153.05|0
1617870000000|2021-04-08 08:20:00|155.15|152.95|155.04|152.84|155.25|153.05|154.83|152.63|0
1617870300000|2021-04-08 08:25:00|154.94|152.74|155.82|153.62|155.82|153.62|154.83|152.63|0
1617870600000|2021-04-08 08:30:00|155.77|153.57|155.87|153.67|155.97|153.77|155.35|153.15|0
1617870900000|2021-04-08 08:35:00|155.97|153.77|156.6|154.4|156.6|154.4|155.97|153.77|0
1617871200000|2021-04-08 08:40:00|156.49|154.29|156.49|154.29|156.59|154.39|156.07|153.87|0
1617871500000|2021-04-08 08:45:00|156.59|154.39|156.38|154.18|156.8|154.6|156.28|154.08|0
1617871800000|2021-04-08 08:50:00|156.28|154.08|156.07|153.87|156.38|154.18|155.86|153.66|0
1617872100000|2021-04-08 08:55:00|155.96|153.76|155.86|153.66|156.07|153.87|155.86|153.66|0
1617872400000|2021-04-08 09:00:00|155.96|153.76|155.13|152.93|156.07|153.87|155.13|152.93|0
1617872700000|2021-04-08 09:05:00|155.23|153.03|155.75|153.55|155.85|153.65|155.18|152.98|0
1617873000000|2021-04-08 09:10:00|155.85|153.65|156.16|153.96|156.37|154.17|155.75|153.55|0
1617873300000|2021-04-08 09:15:00|156.06|153.86|156.16|153.96|156.37|154.17|156.06|153.86|0
1617873600000|2021-04-08 09:20:00|156.11|153.91|156.16|153.96|156.27|154.07|155.95|153.75|0
1617873900000|2021-04-08 09:25:00|156.06|153.86|156.84|154.64|156.89|154.69|156.06|153.86|0
1617874200000|2021-04-08 09:30:00|156.89|154.69|156.47|154.27|157.31|155.11|156.47|154.27|0
1617874500000|2021-04-08 09:35:00|156.57|154.37|156.89|154.69|156.89|154.69|156.57|154.37|0
1617874800000|2021-04-08 09:40:00|156.99|154.79|157.09|154.89|157.2|155|156.99|154.79|0
1617875100000|2021-04-08 09:45:00|157.2|155|156.15|153.95|157.2|155|156.15|153.95|0
1617875400000|2021-04-08 09:50:00|156.25|154.05|156.77|154.57|157.04|154.84|156.15|153.95|0
1617875700000|2021-04-08 09:55:00|156.62|154.42|155.73|153.53|156.72|154.52|155.63|153.43|0
1617876000000|2021-04-08 10:00:00|155.31|153.11|155.11|152.91|155.52|153.32|155|152.8|0
1617876300000|2021-04-08 10:05:00|155.21|153.01|155.62|153.42|155.62|153.42|155.21|153.01|0
1617876600000|2021-04-08 10:10:00|155.73|153.53|155.31|153.11|155.83|153.63|155.21|153.01|0
1617876900000|2021-04-08 10:15:00|155.26|153.06|155.72|153.52|155.83|153.63|155.2|153|0
1617877200000|2021-04-08 10:20:00|155.83|153.63|155.51|153.31|155.83|153.63|155.41|153.21|0
1617877500000|2021-04-08 10:25:00|155.41|153.21|154.89|152.69|155.41|153.21|154.47|152.27|0
1617877800000|2021-04-08 10:30:00|154.68|152.48|154.68|152.48|154.78|152.58|154.58|152.38|0
1617878100000|2021-04-08 10:35:00|154.78|152.58|154.78|152.58|154.88|152.68|154.68|152.48|0
1617878400000|2021-04-08 10:40:00|154.68|152.48|154.99|152.79|155.09|152.89|154.57|152.37|0
1617878700000|2021-04-08 10:45:00|155.09|152.89|155.71|153.51|155.82|153.62|154.88|152.68|0
1617879000000|2021-04-08 10:50:00|155.61|153.41|155.6|153.4|155.81|153.61|155.4|153.2|0
1617879300000|2021-04-08 10:55:00|155.71|153.51|156.02|153.82|156.02|153.82|155.6|153.4|0
1617879600000|2021-04-08 11:00:00|155.91|153.71|155.7|153.5|155.91|153.71|155.6|153.4|0
1617879900000|2021-04-08 11:05:00|155.6|153.4|155.39|153.19|155.6|153.4|155.08|152.88|0
1617880200000|2021-04-08 11:10:00|155.49|153.29|155.49|153.29|155.81|153.61|155.29|153.09|0
1617880500000|2021-04-08 11:15:00|155.6|153.4|155.28|153.08|155.7|153.5|155.28|153.08|0
1617880800000|2021-04-08 11:20:00|155.18|152.98|155.18|152.98|155.39|153.19|155.07|152.87|0
1617881100000|2021-04-08 11:25:00|155.07|152.87|155.28|153.08|155.38|153.18|154.76|152.56|0
1617881400000|2021-04-08 11:30:00|155.33|153.13|155.28|153.08|155.49|153.29|155.28|153.08|0
1617881700000|2021-04-08 11:35:00|155.17|152.97|154.76|152.56|155.38|153.18|154.65|152.45|0
1617882000000|2021-04-08 11:40:00|154.65|152.45|154.96|152.76|155.07|152.87|154.55|152.35|0
1617882300000|2021-04-08 11:45:00|154.86|152.66|155.17|152.97|155.69|153.49|154.86|152.66|0
1617882600000|2021-04-08 11:50:00|155.06|152.86|155.17|152.97|155.27|153.07|155.06|152.86|0
1617882900000|2021-04-08 11:55:00|155.16|152.96|155.16|152.96|155.27|153.07|155.16|152.96|0
1617883200000|2021-04-08 12:00:00|155.37|153.17|154.85|152.65|155.42|153.22|154.85|152.65|0
1617883500000|2021-04-08 12:05:00|154.95|152.75|155.06|152.86|155.26|153.06|154.74|152.54|0
1617883800000|2021-04-08 12:10:00|155.16|152.96|155.47|153.27|155.68|153.48|154.85|152.65|0
1617884100000|2021-04-08 12:15:00|155.57|153.37|155.36|153.16|155.68|153.48|155.36|153.16|0
1617884400000|2021-04-08 12:20:00|155.26|153.06|155.57|153.37|155.67|153.47|155.26|153.06|0
1617884700000|2021-04-08 12:25:00|155.67|153.47|155.36|153.16|155.67|153.47|155.25|153.05|0
1617885000000|2021-04-08 12:30:00|155.25|153.05|155.66|153.46|155.66|153.46|153.89|151.69|0
1617885300000|2021-04-08 12:35:00|155.35|153.15|155.66|153.46|155.97|153.77|155.24|153.04|0
1617885600000|2021-04-08 12:40:00|155.55|153.35|155.76|153.56|155.76|153.56|155.29|153.09|0
1617885900000|2021-04-08 12:45:00|155.86|153.66|155.86|153.66|156.28|154.08|155.24|153.04|0
1617886200000|2021-04-08 12:50:00|155.92|153.72|155.96|153.76|155.96|153.76|155.44|153.24|0
1617886500000|2021-04-08 12:55:00|156.07|153.87|155.65|153.45|156.07|153.87|155.44|153.24|0
1617886800000|2021-04-08 13:00:00|155.55|153.35|155.75|153.55|156.27|154.07|155.44|153.24|0
1617887100000|2021-04-08 13:05:00|155.65|153.45|155.96|153.76|155.96|153.76|155.54|153.34|0
1617887400000|2021-04-08 13:10:00|156.17|153.97|155.96|153.76|156.17|153.97|155.64|153.44|0
1617887700000|2021-04-08 13:15:00|155.85|153.65|155.95|153.75|155.96|153.76|155.64|153.44|0
1617888000000|2021-04-08 13:20:00|156.06|153.86|155.54|153.34|156.06|153.86|155.33|153.13|0
1617888300000|2021-04-08 13:25:00|155.64|153.44|155.01|152.81|155.64|153.44|154.6|152.4|0
1617888600000|2021-04-08 13:30:00|155.12|152.92|155.43|153.23|155.95|153.75|154.6|152.4|0
1617888900000|2021-04-08 13:35:00|155.53|153.33|156.26|154.06|156.57|154.37|155.53|153.33|0
1617889200000|2021-04-08 13:40:00|156.16|153.96|156.55|154.35|157.52|155.32|156.02|153.82|0
1617889500000|2021-04-08 13:45:00|156.44|154.24|156.86|154.66|157.28|155.08|155.81|153.61|0
1617889800000|2021-04-08 13:50:00|156.97|154.77|155.6|153.4|156.97|154.77|155.08|152.88|0
1617890100000|2021-04-08 13:55:00|155.66|153.46|154.87|152.67|155.81|153.61|154.66|152.46|0
1617890400000|2021-04-08 14:00:00|154.56|152.36|155.81|153.61|155.91|153.71|154.45|152.25|0
1617890700000|2021-04-08 14:05:00|155.91|153.71|157.17|154.97|157.17|154.97|155.91|153.71|0
1617891000000|2021-04-08 14:10:00|157.28|155.08|157.38|155.18|158.23|156.03|156.54|154.34|0
1617891300000|2021-04-08 14:15:00|157.17|154.97|157.06|154.86|157.69|155.49|156.22|154.02|0
1617891600000|2021-04-08 14:20:00|156.85|154.65|156.32|154.12|157.48|155.28|156.11|153.91|0
1617891900000|2021-04-08 14:25:00|156.43|154.23|157.21|155.01|158.36|156.16|156.43|154.23|0
1617892200000|2021-04-08 14:30:00|157.31|155.11|156.37|154.17|157.41|155.21|156.37|154.17|0
1617892500000|2021-04-08 14:35:00|156.47|154.27|156.26|154.06|156.78|154.58|155.84|153.64|0
1617892800000|2021-04-08 14:40:00|156.36|154.16|155.42|153.22|156.36|154.16|155.32|153.12|0
1617893100000|2021-04-08 14:45:00|155.22|153.02|156.36|154.16|156.57|154.37|155.22|153.02|0
1617893400000|2021-04-08 14:50:00|156.26|154.06|156.78|154.58|156.99|154.79|156.25|154.05|0
1617893700000|2021-04-08 14:55:00|156.67|154.47|156.67|154.47|156.78|154.58|156.36|154.16|0
1617894000000|2021-04-08 15:00:00|156.46|154.26|156.04|153.84|157.19|154.99|155.73|153.53|0
1617894300000|2021-04-08 15:05:00|155.94|153.74|156.14|153.94|156.56|154.36|155.83|153.63|0
1617894600000|2021-04-08 15:10:00|156.25|154.05|156.04|153.84|156.41|154.21|156.04|153.84|0
1617894900000|2021-04-08 15:15:00|155.93|153.73|156.35|154.15|156.98|154.78|155.62|153.42|0
1617895200000|2021-04-08 15:20:00|156.24|154.04|155.72|153.52|156.45|154.25|155.72|153.52|0
1617895500000|2021-04-08 15:25:00|155.51|153.31|155.61|153.41|156.03|153.83|155.41|153.21|0
1617895800000|2021-04-08 15:30:00|155.51|153.31|157.13|154.93|157.24|155.04|154.99|152.79|0
1617896100000|2021-04-08 15:35:00|157.03|154.83|156.92|154.72|157.13|154.93|156.82|154.62|0
1617896400000|2021-04-08 15:40:00|157.03|154.83|157.55|155.35|157.65|155.45|156.82|154.62|0
1617896700000|2021-04-08 15:45:00|157.65|155.45|157.02|154.82|157.96|155.76|156.71|154.51|0
1617897000000|2021-04-08 15:50:00|156.92|154.72|156.4|154.2|156.92|154.72|156.29|154.09|0
1617897300000|2021-04-08 15:55:00|156.5|154.3|157.02|154.82|157.02|154.82|156.4|154.2|0
1617897600000|2021-04-08 16:00:00|156.92|154.72|156.81|154.61|157.44|155.24|156.81|154.61|0
1617897900000|2021-04-08 16:05:00|156.91|154.71|156.81|154.61|157.12|154.92|156.81|154.61|0
1617898200000|2021-04-08 16:10:00|156.91|154.71|156.29|154.09|157.22|155.02|156.29|154.09|0
1617898500000|2021-04-08 16:15:00|156.18|153.98|155.35|153.15|156.18|153.98|155.04|152.84|0
1617898800000|2021-04-08 16:20:00|155.41|153.21|155.45|153.25|156.18|153.98|155.25|153.05|0
1617899100000|2021-04-08 16:25:00|155.35|153.15|155.87|153.67|156.07|153.87|155.35|153.15|0
1617899400000|2021-04-08 16:30:00|155.76|153.56|155.45|153.25|155.76|153.56|155.35|153.15|0
1617899700000|2021-04-08 16:35:00|155.55|153.35|155.55|153.35|155.66|153.46|155.14|152.94|0
1617900000000|2021-04-08 16:40:00|155.45|153.25|155.55|153.35|156.17|153.97|155.45|153.25|0
1617900300000|2021-04-08 16:45:00|155.65|153.45|156.48|154.28|156.48|154.28|155.45|153.25|0
1617900600000|2021-04-08 16:50:00|156.58|154.38|156.27|154.07|156.58|154.38|155.86|153.66|0
1617900900000|2021-04-08 16:55:00|156.17|153.97|156.48|154.28|156.48|154.28|156.17|153.97|0
1617901200000|2021-04-08 17:00:00|156.37|154.17|155.85|153.65|156.37|154.17|155.85|153.65|0
1617901500000|2021-04-08 17:05:00|155.95|153.75|155.95|153.75|156.26|154.06|155.75|153.55|0
1617901800000|2021-04-08 17:10:00|156.06|153.86|156.16|153.96|156.26|154.06|155.85|153.65|0
1617902100000|2021-04-08 17:15:00|156.26|154.06|156.05|153.85|156.26|154.06|155.85|153.65|0
1617902400000|2021-04-08 17:20:00|156.16|153.96|156.36|154.16|156.57|154.37|155.95|153.75|0
1617902700000|2021-04-08 17:25:00|156.26|154.06|156.05|153.85|156.46|154.26|156.05|153.85|0
1617903000000|2021-04-08 17:30:00|155.94|153.74|155.74|153.54|156.05|153.85|155.43|153.23|0
1617903300000|2021-04-08 17:35:00|155.84|153.64|156.67|154.47|156.67|154.47|155.74|153.54|0
1617903600000|2021-04-08 17:40:00|156.56|154.36|157.08|154.88|157.08|154.88|156.56|154.36|0
1617903900000|2021-04-08 17:45:00|156.98|154.78|156.56|154.36|156.98|154.78|156.46|154.26|0
1617904200000|2021-04-08 17:50:00|156.66|154.46|156.66|154.46|156.77|154.57|156.45|154.25|0
1617904500000|2021-04-08 17:55:00|156.56|154.36|156.24|154.04|156.56|154.36|156.14|153.94|0
1617904800000|2021-04-08 18:00:00|156.45|154.25|155.93|153.73|156.55|154.35|155.83|153.63|0
1617905100000|2021-04-08 18:05:00|155.83|153.63|156.03|153.83|156.34|154.14|155.83|153.63|0
1617905400000|2021-04-08 18:10:00|155.93|153.73|155.82|153.62|156.03|153.83|155.82|153.62|0
1617905700000|2021-04-08 18:15:00|155.72|153.52|155.61|153.41|155.93|153.73|155.61|153.41|0
1617906000000|2021-04-08 18:20:00|155.72|153.52|155.72|153.52|155.92|153.72|155.51|153.31|0
1617906300000|2021-04-08 18:25:00|155.61|153.41|155.09|152.89|155.72|153.52|154.68|152.48|0
1617906600000|2021-04-08 18:30:00|155.2|153|155.2|153|155.3|153.1|154.99|152.79|0
1617906900000|2021-04-08 18:35:00|155.09|152.89|154.99|152.79|155.3|153.1|154.99|152.79|0
1617907200000|2021-04-08 18:40:00|155.09|152.89|154.68|152.48|155.09|152.89|154.57|152.37|0
1617907500000|2021-04-08 18:45:00|154.78|152.58|154.88|152.68|155.19|152.99|154.68|152.48|0
1617907800000|2021-04-08 18:50:00|154.98|152.78|155.08|152.88|155.39|153.19|154.88|152.68|0
1617908100000|2021-04-08 18:55:00|154.98|152.78|154.57|152.37|155.08|152.88|154.46|152.26|0
1617908400000|2021-04-08 19:00:00|154.67|152.47|154.56|152.36|154.88|152.68|154.46|152.26|0
1617908700000|2021-04-08 19:05:00|154.67|152.47|154.36|152.16|154.98|152.78|154.15|151.95|0
1617909000000|2021-04-08 19:10:00|154.46|152.26|154.97|152.77|155.28|153.08|154.46|152.26|0
1617909300000|2021-04-08 19:15:00|154.87|152.67|154.35|152.15|154.87|152.67|154.25|152.05|0
1617909600000|2021-04-08 19:20:00|154.46|152.26|154.87|152.67|154.87|152.67|154.35|152.15|0
1617909900000|2021-04-08 19:25:00|154.76|152.56|155.07|152.87|155.28|153.08|154.76|152.56|0
1617910200000|2021-04-08 19:30:00|154.97|152.77|155.17|152.97|155.17|152.97|154.55|152.35|0
1617910500000|2021-04-08 19:35:00|155.07|152.87|155.27|153.07|155.69|153.49|154.96|152.76|0
1617910800000|2021-04-08 19:40:00|155.17|152.97|155.27|153.07|155.37|153.17|154.96|152.76|0
1617911100000|2021-04-08 19:45:00|155.37|153.17|155.58|153.38|155.89|153.69|155.27|153.07|0
1617911400000|2021-04-08 19:50:00|155.79|153.59|154.96|152.76|155.89|153.69|154.96|152.76|0
1617911700000|2021-04-08 19:55:00|155.06|152.86|153.93|151.73|155.68|153.48|153.93|151.73|0
1617912000000|2021-04-08 20:00:00|154.44|152.24|154.42|152.22|154.44|152.24|152.09|149.89|0
1617912300000|2021-04-08 20:05:00|154.52|152.32|154.11|151.91|154.52|152.32|153.91|151.71|0
1617912600000|2021-04-08 20:10:00|154.01|151.81|153.85|151.65|154.01|151.81|153.3|151.1|0
1617912900000|2021-04-08 20:15:00|154.02|151.42|154.32|151.72|154.32|151.72|153.99|151.39|0
1617913200000|2021-04-08 20:20:00|154.3|151.7|154.39|151.79|154.45|151.85|154.3|151.7|0
1617913500000|2021-04-08 20:25:00|154.26|151.66|154.06|151.46|154.26|151.66|154.05|151.45|0
1617913800000|2021-04-08 20:30:00|153.95|151.35|153.54|150.94|154.05|151.45|153.54|150.94|0
1617914100000|2021-04-08 20:35:00|153.64|151.04|153.64|151.04|153.64|151.04|153.54|150.94|0
1617914400000|2021-04-08 20:40:00|153.54|150.94|152.72|150.12|153.64|151.04|152.62|150.02|0
1617914700000|2021-04-08 20:45:00|152.83|150.23|152.62|150.02|152.93|150.33|152.62|150.02|0
1617915000000|2021-04-08 20:50:00|152.52|149.92|152.32|149.72|152.62|150.02|152.32|149.72|0
1617915300000|2021-04-08 20:55:00|152.21|149.61|152.44|149.84|152.44|149.84|152.21|149.61|0
1617915600000|2021-04-08 21:00:00|152.56|149.96|152.64|150.04|152.66|150.06|152.55|149.95|0
1617915900000|2021-04-08 21:05:00|152.57|149.97|152.62|150.02|152.69|150.09|152.57|149.97|0
1617916200000|2021-04-08 21:10:00|152.63|150.03|152.64|150.04|152.64|150.04|152.62|150.02|0
1617916500000|2021-04-08 21:15:00|152.63|150.03|152.45|149.85|152.63|150.03|152.45|149.85|0
1617917100000|2021-04-08 21:25:00|152.43|149.83|152.45|149.85|152.51|149.91|152.36|149.76|0
1617917400000|2021-04-08 21:30:00|152.43|149.83|152.37|149.77|152.43|149.83|152.27|149.67|0
1617917700000|2021-04-08 21:35:00|152.36|149.76|152.53|149.93|152.53|149.93|152.36|149.76|0
1617918000000|2021-04-08 21:40:00|152.5|149.9|152.4|149.8|152.5|149.9|152.4|149.8|0
1617918300000|2021-04-08 21:45:00|152.34|149.74|152.42|149.82|152.44|149.84|152.34|149.74|0
1617918600000|2021-04-08 21:50:00|152.44|149.84|152.45|149.85|152.51|149.91|152.44|149.84|0
1617918900000|2021-04-08 21:55:00|152.53|149.93|152.46|149.86|152.54|149.94|152.44|149.84|0
1617919200000|2021-04-08 22:00:00|152.59|149.99|153.04|150.44|153.25|150.65|152.59|149.99|0
1617919500000|2021-04-08 22:05:00|153.15|150.55|153.25|150.65|153.35|150.75|153.14|150.54|0
1617919800000|2021-04-08 22:10:00|153.24|150.64|153.35|150.75|153.35|150.75|153.14|150.54|0
1617920100000|2021-04-08 22:15:00|153.34|150.74|153.44|150.84|153.55|150.95|153.34|150.74|0
1617920400000|2021-04-08 22:20:00|153.55|150.95|153.65|151.05|153.65|151.05|153.44|150.84|0
1617920700000|2021-04-08 22:25:00|153.54|150.94|153.03|150.43|153.54|150.94|152.73|150.13|0
1617921000000|2021-04-08 22:30:00|152.93|150.33|153.03|150.43|153.14|150.54|152.73|150.13|0
1617921300000|2021-04-08 22:35:00|153.13|150.53|153.44|150.84|153.44|150.84|152.93|150.33|0
1617921600000|2021-04-08 22:40:00|153.33|150.73|153.54|150.94|153.54|150.94|153.33|150.73|0
1617921900000|2021-04-08 22:45:00|153.43|150.83|153.53|150.93|153.54|150.94|153.43|150.83|0
1617922200000|2021-04-08 22:50:00|153.43|150.83|153.02|150.42|153.43|150.83|153.02|150.42|0
1617922500000|2021-04-08 22:55:00|152.92|150.32|152.72|150.12|152.92|150.32|152.62|150.02|0
1617922800000|2021-04-08 23:00:00|152.67|150.07|152.92|150.32|152.92|150.32|152.62|150.02|0
1617923100000|2021-04-08 23:05:00|152.82|150.22|152.92|150.32|152.92|150.32|152.82|150.22|0
1617923400000|2021-04-08 23:10:00|153.02|150.42|153.22|150.62|153.22|150.62|152.92|150.32|0
1617923700000|2021-04-08 23:15:00|153.12|150.52|152.81|150.21|153.12|150.52|152.71|150.11|0
1617924000000|2021-04-08 23:20:00|152.71|150.11|153.01|150.41|153.01|150.41|152.71|150.11|0
1617924300000|2021-04-08 23:25:00|152.91|150.31|152.3|149.7|152.91|150.31|152.2|149.6|0
1617924600000|2021-04-08 23:30:00|152.4|149.8|152.6|150|152.71|150.11|152.4|149.8|0
1617924900000|2021-04-08 23:35:00|152.5|149.9|152.3|149.7|152.5|149.9|152.2|149.6|0
1617925200000|2021-04-08 23:40:00|152.2|149.6|152.3|149.7|152.4|149.8|151.99|149.39|0
1617925500000|2021-04-08 23:45:00|152.19|149.59|152.19|149.59|152.3|149.7|151.99|149.39|0
1617925800000|2021-04-08 23:50:00|152.29|149.69|152.19|149.59|152.29|149.69|152.19|149.59|0
1617926100000|2021-04-08 23:55:00|152.09|149.49|151.68|149.08|152.09|149.49|151.68|149.08|0
1617926400000|2021-04-09 00:00:00|151.79|149.19|151.68|149.08|152.19|149.59|151.68|149.08|0
1617926700000|2021-04-09 00:05:00|151.58|148.98|151.68|149.08|151.78|149.18|151.58|148.98|0
1617927000000|2021-04-09 00:10:00|151.58|148.98|151.68|149.08|151.88|149.28|151.58|148.98|0
1617927300000|2021-04-09 00:15:00|151.58|148.98|151.37|148.77|151.88|149.28|151.07|148.47|0
1617927600000|2021-04-09 00:20:00|151.47|148.87|151.88|149.28|151.98|149.38|151.47|148.87|0
1617927900000|2021-04-09 00:25:00|151.77|149.17|151.87|149.27|151.98|149.38|151.57|148.97|0
1617928200000|2021-04-09 00:30:00|151.77|149.17|150.77|148.17|151.97|149.37|150.67|148.07|0
1617928500000|2021-04-09 00:35:00|150.87|148.27|150.76|148.16|151.17|148.57|150.66|148.06|0
1617928800000|2021-04-09 00:40:00|150.66|148.06|150.96|148.36|150.96|148.36|150.66|148.06|0
1617929100000|2021-04-09 00:45:00|151.06|148.46|151.46|148.86|151.56|148.96|150.96|148.36|0
1617929400000|2021-04-09 00:50:00|151.56|148.96|151.36|148.76|151.56|148.96|151.36|148.76|0
1617929700000|2021-04-09 00:55:00|151.26|148.66|150.86|148.26|151.36|148.76|150.86|148.26|0
1617930000000|2021-04-09 01:00:00|150.76|148.16|151.15|148.55|151.26|148.66|150.55|147.95|0
1617930300000|2021-04-09 01:05:00|151.05|148.45|151.66|149.06|151.76|149.16|151.05|148.45|0
1617930600000|2021-04-09 01:10:00|151.76|149.16|151.55|148.95|151.76|149.16|151.55|148.95|0
1617930900000|2021-04-09 01:15:00|151.75|149.15|152.01|149.41|152.16|149.56|151.65|149.05|0
1617931200000|2021-04-09 01:20:00|152.16|149.56|152.15|149.55|152.26|149.66|152.05|149.45|0
1617931500000|2021-04-09 01:25:00|152.21|149.61|151.95|149.35|152.36|149.76|151.95|149.35|0
1617931800000|2021-04-09 01:30:00|152.05|149.45|152.35|149.75|152.35|149.75|151.95|149.35|0
1617932100000|2021-04-09 01:35:00|152.45|149.85|153.06|150.46|153.06|150.46|152.45|149.85|0
1617932400000|2021-04-09 01:40:00|152.96|150.36|153.16|150.56|153.16|150.56|152.86|150.26|0
1617932700000|2021-04-09 01:45:00|153.26|150.66|153.16|150.56|153.46|150.86|153.16|150.56|0
1617933000000|2021-04-09 01:50:00|153.26|150.66|153.15|150.55|153.46|150.86|153.05|150.45|0
1617933300000|2021-04-09 01:55:00|153.21|150.61|153.56|150.96|153.56|150.96|153.05|150.45|0
1617933600000|2021-04-09 02:00:00|153.86|151.26|153.66|151.06|154.17|151.57|153.66|151.06|0
1617933900000|2021-04-09 02:05:00|153.76|151.16|153.76|151.16|153.86|151.26|153.56|150.96|0
1617934200000|2021-04-09 02:10:00|153.86|151.26|154.37|151.77|154.67|152.07|153.86|151.26|0
1617934500000|2021-04-09 02:15:00|154.47|151.87|154.47|151.87|154.67|152.07|154.37|151.77|0
1617934800000|2021-04-09 02:20:00|154.57|151.97|154.16|151.56|154.57|151.97|154.06|151.46|0
1617935100000|2021-04-09 02:25:00|154.26|151.66|154.36|151.76|154.36|151.76|154.16|151.56|0
1617935400000|2021-04-09 02:30:00|154.26|151.66|153.95|151.35|154.57|151.97|153.95|151.35|0
1617935700000|2021-04-09 02:35:00|153.85|151.25|154.05|151.45|154.05|151.45|153.75|151.15|0
1617936000000|2021-04-09 02:40:00|154.15|151.55|153.95|151.35|154.15|151.55|153.95|151.35|0
1617936300000|2021-04-09 02:45:00|154.05|151.45|153.84|151.24|154.15|151.55|153.84|151.24|0
1617936600000|2021-04-09 02:50:00|153.95|151.35|154.15|151.55|154.35|151.75|153.84|151.24|0
1617936900000|2021-04-09 02:55:00|154.25|151.65|154.35|151.75|154.45|151.85|154.25|151.65|0
1617937200000|2021-04-09 03:00:00|154.45|151.85|154.55|151.95|154.76|152.16|154.45|151.85|0
1617937500000|2021-04-09 03:05:00|154.45|151.85|154.14|151.54|154.65|152.05|154.14|151.54|0
1617937800000|2021-04-09 03:10:00|154.04|151.44|154.14|151.54|154.24|151.64|154.04|151.44|0
1617938100000|2021-04-09 03:15:00|154.24|151.64|153.73|151.13|154.24|151.64|153.73|151.13|0
1617938400000|2021-04-09 03:20:00|153.83|151.23|153.83|151.23|153.93|151.33|153.73|151.13|0
1617938700000|2021-04-09 03:25:00|153.73|151.13|153.42|150.82|153.73|151.13|153.42|150.82|0
1617939000000|2021-04-09 03:30:00|153.52|150.92|153.72|151.12|153.83|151.23|153.52|150.92|0
1617939300000|2021-04-09 03:35:00|153.82|151.22|153.72|151.12|153.82|151.22|153.72|151.12|0
1617939600000|2021-04-09 03:40:00|153.62|151.02|153.41|150.81|153.62|151.02|153.21|150.61|0
1617939900000|2021-04-09 03:45:00|153.52|150.92|153.62|151.02|153.62|151.02|153.51|150.91|0
1617940200000|2021-04-09 03:50:00|153.51|150.91|153.61|151.01|153.72|151.12|153.41|150.81|0
1617940500000|2021-04-09 03:55:00|153.51|150.91|153.41|150.81|153.51|150.91|153.31|150.71|0
1617940800000|2021-04-09 04:00:00|153.36|150.76|153.61|151.01|153.61|151.01|153.31|150.71|0
1617941100000|2021-04-09 04:05:00|153.71|151.11|153.61|151.01|153.71|151.11|153.51|150.91|0
1617941400000|2021-04-09 04:10:00|153.51|150.91|153.61|151.01|153.71|151.11|153.5|150.9|0
1617941700000|2021-04-09 04:15:00|153.5|150.9|153.4|150.8|153.5|150.9|153.3|150.7|0
1617942000000|2021-04-09 04:20:00|153.5|150.9|153.4|150.8|153.5|150.9|153.4|150.8|0
1617942300000|2021-04-09 04:25:00|153.3|150.7|153.29|150.69|153.5|150.9|153.29|150.69|0
1617942600000|2021-04-09 04:30:00|153.4|150.8|153.09|150.49|153.4|150.8|152.99|150.39|0
1617942900000|2021-04-09 04:35:00|153.19|150.59|152.78|150.18|153.19|150.59|152.78|150.18|0
1617943200000|2021-04-09 04:40:00|152.88|150.28|152.88|150.28|152.88|150.28|152.88|150.28|0
1617943500000|2021-04-09 04:45:00|152.98|150.38|152.78|150.18|152.98|150.38|152.78|150.18|0
1617943800000|2021-04-09 04:50:00|152.88|150.28|152.78|150.18|152.88|150.28|152.68|150.08|0
1617944100000|2021-04-09 04:55:00|152.88|150.28|153.18|150.58|153.28|150.68|152.88|150.28|0
1617944400000|2021-04-09 05:00:00|153.08|150.48|153.38|150.78|153.38|150.78|152.88|150.28|0
1617944700000|2021-04-09 05:05:00|153.48|150.88|153.89|151.29|153.89|151.29|153.48|150.88|0
1617945000000|2021-04-09 05:10:00|153.99|151.39|154.6|152|154.6|152|153.99|151.39|0
1617945300000|2021-04-09 05:15:00|154.5|151.9|154.5|151.9|154.91|152.31|154.4|151.8|0
1617945600000|2021-04-09 05:20:00|154.39|151.79|154.49|151.89|154.5|151.9|154.19|151.59|0
1617945900000|2021-04-09 05:25:00|154.39|151.79|154.59|151.99|154.8|152.2|154.39|151.79|0
1617946200000|2021-04-09 05:30:00|154.7|152.1|154.9|152.3|155|152.4|154.59|151.99|0
1617946500000|2021-04-09 05:35:00|155|152.4|155.72|153.12|155.82|153.22|155|152.4|0
1617946800000|2021-04-09 05:40:00|155.82|153.22|156.02|153.42|156.02|153.42|155.61|153.01|0
1617947100000|2021-04-09 05:45:00|156.13|153.53|156.43|153.83|156.64|154.04|156.13|153.53|0
1617947400000|2021-04-09 05:50:00|156.33|153.73|155.3|152.7|156.43|153.83|155.2|152.6|0
1617947700000|2021-04-09 05:55:00|155.4|152.8|155.61|153.01|155.71|153.11|155.4|152.8|0
1617948000000|2021-04-09 06:00:00|155.5|152.9|155.4|152.8|155.71|153.11|155.2|152.6|0
1617948300000|2021-04-09 06:05:00|155.3|152.7|154.89|152.29|155.5|152.9|154.48|151.88|0
1617948600000|2021-04-09 06:10:00|154.78|152.18|154.99|152.39|154.99|152.39|154.68|152.08|0
1617948900000|2021-04-09 06:15:00|154.94|152.34|155.09|152.49|155.19|152.59|154.88|152.28|0
1617949200000|2021-04-09 06:20:00|154.98|152.38|154.88|152.28|155.09|152.49|154.57|151.97|0
1617949500000|2021-04-09 06:25:00|154.78|152.18|154.98|152.38|154.98|152.38|154.67|152.07|0
1617949800000|2021-04-09 06:30:00|155.03|152.43|155.18|152.58|155.59|152.99|154.98|152.38|0
1617950100000|2021-04-09 06:35:00|155.08|152.48|155.69|153.09|156|153.4|155.08|152.48|0
1617950400000|2021-04-09 06:40:00|155.59|152.99|155.49|152.89|155.95|153.35|155.49|152.89|0
1617950700000|2021-04-09 06:45:00|155.38|152.78|155.28|152.68|155.59|152.99|155.18|152.58|0
1617951000000|2021-04-09 06:50:00|155.18|152.58|155.17|152.57|155.38|152.78|155.07|152.47|0
1617951300000|2021-04-09 06:55:00|155.28|152.68|155.12|152.52|155.28|152.68|154.87|152.27|0
1617951600000|2021-04-09 07:00:00|155.28|152.68|155.17|152.57|155.69|153.09|154.97|152.37|0
1617951900000|2021-04-09 07:05:00|154.97|152.77|155.12|152.92|155.28|153.08|154.66|152.46|0
1617952200000|2021-04-09 07:10:00|155.17|152.97|155.27|153.07|155.38|153.18|154.97|152.77|0
1617952500000|2021-04-09 07:15:00|155.17|152.97|154.96|152.76|155.17|152.97|154.45|152.25|0
1617952800000|2021-04-09 07:20:00|155.07|152.87|154.86|152.66|155.07|152.87|154.35|152.15|0
1617953100000|2021-04-09 07:25:00|154.96|152.76|154.86|152.66|155.06|152.86|154.35|152.15|0
1617953400000|2021-04-09 07:30:00|154.96|152.76|155.37|153.17|155.47|153.27|154.96|152.76|0
1617953700000|2021-04-09 07:35:00|155.47|153.27|154.44|152.24|156.09|153.89|154.24|152.04|0
1617954000000|2021-04-09 07:40:00|154.55|152.35|154.03|151.83|154.55|152.35|153.52|151.32|0
1617954300000|2021-04-09 07:45:00|153.93|151.73|153.52|151.32|153.93|151.73|153.42|151.22|0
1617954600000|2021-04-09 07:50:00|153.42|151.22|153.01|150.81|153.93|151.73|153.01|150.81|0
1617954900000|2021-04-09 07:55:00|153.11|150.91|152.91|150.71|153.21|151.01|152.6|150.4|0
1617955200000|2021-04-09 08:00:00|153.01|150.81|153.72|151.52|153.72|151.52|152.91|150.71|0
1617955500000|2021-04-09 08:05:00|153.82|151.62|154.23|152.03|154.33|152.13|153.62|151.42|0
1617955800000|2021-04-09 08:10:00|154.33|152.13|155.15|152.95|155.35|153.15|154.23|152.03|0
1617956100000|2021-04-09 08:15:00|155.04|152.84|154.84|152.64|155.25|153.05|154.63|152.43|0
1617956400000|2021-04-09 08:20:00|154.94|152.74|154.84|152.64|154.94|152.74|154.63|152.43|0
1617956700000|2021-04-09 08:25:00|154.73|152.53|155.04|152.84|155.24|153.04|154.63|152.43|0
1617957000000|2021-04-09 08:30:00|155.14|152.94|155.04|152.84|155.24|153.04|154.83|152.63|0
1617957300000|2021-04-09 08:35:00|154.93|152.73|154.73|152.53|154.93|152.73|154.52|152.32|0
1617957600000|2021-04-09 08:40:00|154.68|152.48|154.21|152.01|154.73|152.53|154.11|151.91|0
1617957900000|2021-04-09 08:45:00|154.11|151.91|154.11|151.91|154.21|152.01|153.91|151.71|0
1617958200000|2021-04-09 08:50:00|154.21|152.01|154.21|152.01|154.31|152.11|154.11|151.91|0
1617958500000|2021-04-09 08:55:00|154.26|152.06|153.6|151.4|154.31|152.11|153.39|151.19|0
1617958800000|2021-04-09 09:00:00|153.65|151.45|154.31|152.11|154.31|152.11|153.65|151.45|0
1617959100000|2021-04-09 09:05:00|154.21|152.01|154.61|152.41|154.61|152.41|154.21|152.01|0
1617959400000|2021-04-09 09:10:00|154.51|152.31|154|151.8|154.61|152.41|153.9|151.7|0
1617959700000|2021-04-09 09:15:00|154.1|151.9|154.2|152|154.41|152.21|153.89|151.69|0
1617960000000|2021-04-09 09:20:00|154.3|152.1|153.99|151.79|154.4|152.2|153.89|151.69|0
1617960300000|2021-04-09 09:25:00|153.89|151.69|153.89|151.69|154.2|152|153.48|151.28|0
1617960600000|2021-04-09 09:30:00|153.79|151.59|153.89|151.69|153.89|151.69|153.68|151.48|0
1617960900000|2021-04-09 09:35:00|153.78|151.58|154.09|151.89|154.35|152.15|153.78|151.58|0
1617961200000|2021-04-09 09:40:00|154.19|151.99|153.99|151.79|154.4|152.2|153.99|151.79|0
1617961500000|2021-04-09 09:45:00|153.88|151.68|154.09|151.89|154.19|151.99|153.78|151.58|0
1617961800000|2021-04-09 09:50:00|154.08|151.88|154.08|151.88|154.8|152.6|154.08|151.88|0
1617962100000|2021-04-09 09:55:00|153.98|151.78|153.67|151.47|154.08|151.88|153.57|151.37|0
1617962400000|2021-04-09 10:00:00|153.77|151.57|153.67|151.47|154.08|151.88|153.57|151.37|0
1617962700000|2021-04-09 10:05:00|153.77|151.57|153.57|151.37|153.77|151.57|153.47|151.27|0
1617963000000|2021-04-09 10:10:00|153.67|151.47|154.28|152.08|154.28|152.08|153.67|151.47|0
1617963300000|2021-04-09 10:15:00|154.38|152.18|154.38|152.18|154.79|152.59|154.18|151.98|0
1617963600000|2021-04-09 10:20:00|154.58|152.38|154.89|152.69|154.89|152.69|154.58|152.38|0
1617963900000|2021-04-09 10:25:00|155.09|152.89|154.89|152.69|155.3|153.1|154.68|152.48|0
1617964200000|2021-04-09 10:30:00|154.78|152.58|154.37|152.17|154.89|152.69|154.27|152.07|0
1617964500000|2021-04-09 10:35:00|154.48|152.28|154.06|151.86|154.68|152.48|154.06|151.86|0
1617964800000|2021-04-09 10:40:00|154.17|151.97|153.65|151.45|154.37|152.17|153.55|151.35|0
1617965100000|2021-04-09 10:45:00|153.76|151.56|154.06|151.86|154.06|151.86|153.65|151.45|0
1617965400000|2021-04-09 10:50:00|153.96|151.76|153.81|151.61|154.01|151.81|153.55|151.35|0
1617965700000|2021-04-09 10:55:00|153.85|151.65|154.36|152.16|154.36|152.16|153.85|151.65|0
1617966000000|2021-04-09 11:00:00|154.47|152.27|153.5|151.3|154.47|152.27|153.34|151.14|0
1617966300000|2021-04-09 11:05:00|153.54|151.34|153.24|151.04|153.54|151.34|153.14|150.94|0
1617966600000|2021-04-09 11:10:00|153.14|150.94|153.24|151.04|153.34|151.14|153.13|150.93|0
1617966900000|2021-04-09 11:15:00|153.34|151.14|153.23|151.03|153.34|151.14|153.13|150.93|0
1617967200000|2021-04-09 11:20:00|153.33|151.13|152.01|149.81|153.33|151.13|151.81|149.61|0
1617967500000|2021-04-09 11:25:00|151.91|149.71|152.06|149.86|152.22|150.02|151.71|149.51|0
1617967800000|2021-04-09 11:30:00|152.11|149.91|152.21|150.01|152.52|150.32|152.11|149.91|0
1617968100000|2021-04-09 11:35:00|152.31|150.11|152.41|150.21|152.52|150.32|152.11|149.91|0
1617968400000|2021-04-09 11:40:00|152.51|150.31|152.92|150.72|152.92|150.72|152.31|150.11|0
1617968700000|2021-04-09 11:45:00|153.02|150.82|153.22|151.02|153.42|151.22|153.02|150.82|0
1617969000000|2021-04-09 11:50:00|153.27|151.07|152.46|150.26|153.32|151.12|152.41|150.21|0
1617969300000|2021-04-09 11:55:00|152.51|150.31|153.12|150.92|153.22|151.02|152.51|150.31|0
1617969600000|2021-04-09 12:00:00|153.01|150.81|153.11|150.91|153.32|151.12|153.01|150.81|0
1617969900000|2021-04-09 12:05:00|153.21|151.01|154.23|152.03|154.23|152.03|153.11|150.91|0
1617970200000|2021-04-09 12:10:00|154.33|152.13|154.74|152.54|154.74|152.54|154.13|151.93|0
1617970500000|2021-04-09 12:15:00|154.64|152.44|154.23|152.03|154.95|152.75|154.23|152.03|0
1617970800000|2021-04-09 12:20:00|154.13|151.93|154.74|152.54|155.05|152.85|154.13|151.93|0
1617971100000|2021-04-09 12:25:00|154.94|152.74|154.58|152.38|155.05|152.85|154.43|152.23|0
1617971400000|2021-04-09 12:30:00|154.53|152.33|154.38|152.18|155.04|152.84|154.12|151.92|0
1617971700000|2021-04-09 12:35:00|154.12|151.92|155.04|152.84|155.25|153.05|153.92|151.72|0
1617972000000|2021-04-09 12:40:00|155.14|152.94|155.65|153.45|155.66|153.46|155.04|152.84|0
1617972300000|2021-04-09 12:45:00|155.55|153.35|156.99|154.79|157.51|155.31|155.55|153.35|0
1617972600000|2021-04-09 12:50:00|157.1|154.9|157.2|155|157.3|155.1|156.68|154.48|0
1617972900000|2021-04-09 12:55:00|157.1|154.9|157.3|155.1|157.72|155.52|156.99|154.79|0
1617973200000|2021-04-09 13:00:00|157.4|155.2|157.92|155.72|157.92|155.72|157.09|154.89|0
1617973500000|2021-04-09 13:05:00|158.03|155.83|157.71|155.51|158.76|156.56|157.61|155.41|0
1617973800000|2021-04-09 13:10:00|157.82|155.62|156.98|154.78|157.82|155.62|156.88|154.68|0
1617974100000|2021-04-09 13:15:00|156.88|154.68|156.88|154.68|157.19|154.99|156.78|154.58|0
1617974400000|2021-04-09 13:20:00|156.98|154.78|156.26|154.06|156.98|154.78|156.15|153.95|0
1617974700000|2021-04-09 13:25:00|156.15|153.95|155.94|153.74|156.26|154.06|155.74|153.54|0
1617975000000|2021-04-09 13:30:00|156.05|153.85|154.61|152.41|156.25|154.05|154.4|152.2|0
1617975300000|2021-04-09 13:35:00|154.81|152.61|154.5|152.3|155.43|153.23|154.3|152.1|0
1617975600000|2021-04-09 13:40:00|154.4|152.2|154.09|151.89|154.81|152.61|154.09|151.89|0
1617975900000|2021-04-09 13:45:00|153.79|151.59|153.89|151.69|154.71|152.51|153.79|151.59|0
1617976200000|2021-04-09 13:50:00|153.78|151.58|153.68|151.48|154.19|151.99|153.27|151.07|0
1617976500000|2021-04-09 13:55:00|153.58|151.38|153.17|150.97|153.78|151.58|153.07|150.87|0
1617976800000|2021-04-09 14:00:00|153.27|151.07|152.66|150.46|153.27|151.07|152.46|150.26|0
1617977100000|2021-04-09 14:05:00|152.76|150.56|152.86|150.66|153.06|150.86|152.45|150.25|0
1617977400000|2021-04-09 14:10:00|152.76|150.56|153.67|151.47|153.67|151.47|152.55|150.35|0
1617977700000|2021-04-09 14:15:00|153.77|151.57|153.98|151.78|154.08|151.88|153.36|151.16|0
1617978000000|2021-04-09 14:20:00|153.87|151.67|155.83|153.63|155.94|153.74|153.46|151.26|0
1617978300000|2021-04-09 14:25:00|155.94|153.74|156.65|154.45|156.96|154.76|155.83|153.63|0
1617978600000|2021-04-09 14:30:00|156.85|154.65|156.34|154.14|157.37|155.17|155.83|153.63|0
1617978900000|2021-04-09 14:35:00|156.24|154.04|156.75|154.55|156.75|154.55|155.32|153.12|0
1617979200000|2021-04-09 14:40:00|156.85|154.65|157.57|155.37|157.67|155.47|156.44|154.24|0
1617979500000|2021-04-09 14:45:00|157.67|155.47|156.13|153.93|157.77|155.57|155.93|153.73|0
1617979800000|2021-04-09 14:50:00|156.23|154.03|156.33|154.13|156.74|154.54|155.92|153.72|0
1617980100000|2021-04-09 14:55:00|156.13|153.93|156.95|154.75|157.25|155.05|156.13|153.93|0
1617980400000|2021-04-09 15:00:00|157.05|154.85|156.84|154.64|157.15|154.95|155.82|153.62|0
1617980700000|2021-04-09 15:05:00|156.94|154.74|156.22|154.02|157.15|154.95|155.82|153.62|0
1617981000000|2021-04-09 15:10:00|156.12|153.92|155.4|153.2|156.53|154.33|155.4|153.2|0
1617981300000|2021-04-09 15:15:00|155.3|153.1|156.01|153.81|156.01|153.81|155.1|152.9|0
1617981600000|2021-04-09 15:20:00|155.91|153.71|155.81|153.61|156.22|154.02|155.3|153.1|0
1617981900000|2021-04-09 15:25:00|155.71|153.51|155.81|153.61|155.91|153.71|155.5|153.3|0
1617982200000|2021-04-09 15:30:00|155.7|153.5|155.09|152.89|156.01|153.81|155.09|152.89|0
1617982500000|2021-04-09 15:35:00|155.19|152.99|154.89|152.69|155.29|153.09|154.89|152.69|0
1617982800000|2021-04-09 15:40:00|154.78|152.58|154.88|152.68|155.09|152.89|154.38|152.18|0
1617983100000|2021-04-09 15:45:00|154.98|152.78|154.68|152.48|155.09|152.89|154.48|152.28|0
1617983400000|2021-04-09 15:50:00|154.58|152.38|155.34|153.14|157.43|155.23|154.17|151.97|0
1617983700000|2021-04-09 15:55:00|155.24|153.04|155.34|153.14|155.44|153.24|155.03|152.83|0
1617984000000|2021-04-09 16:00:00|155.33|153.13|155.23|153.03|155.64|153.44|155.23|153.03|0
1617984300000|2021-04-09 16:05:00|155.33|153.13|155.84|153.64|155.84|153.64|155.13|152.93|0
1617984600000|2021-04-09 16:10:00|155.94|153.74|156.04|153.84|156.14|153.94|155.74|153.54|0
1617984900000|2021-04-09 16:15:00|155.84|153.64|155.73|153.53|156.24|154.04|155.63|153.43|0
1617985200000|2021-04-09 16:20:00|155.83|153.63|155.43|153.23|155.94|153.74|155.22|153.02|0
1617985500000|2021-04-09 16:25:00|155.53|153.33|155.83|153.63|155.83|153.63|155.43|153.23|0
1617985800000|2021-04-09 16:30:00|155.73|153.53|155.62|153.42|155.83|153.63|155.42|153.22|0
1617986100000|2021-04-09 16:35:00|155.73|153.53|155.42|153.22|155.73|153.53|155.22|153.02|0
1617986400000|2021-04-09 16:40:00|155.52|153.32|155.11|152.91|155.52|153.32|155.01|152.81|0
1617986700000|2021-04-09 16:45:00|155.22|153.02|155.31|153.11|155.31|153.11|154.71|152.51|0
1617987000000|2021-04-09 16:50:00|155.21|153.01|155.21|153.01|155.62|153.42|155.21|153.01|0
1617987300000|2021-04-09 16:55:00|155.31|153.11|154.91|152.71|155.31|153.11|154.91|152.71|0
1617987600000|2021-04-09 17:00:00|154.8|152.6|155.41|153.21|155.41|153.21|154.8|152.6|0
1617987900000|2021-04-09 17:05:00|155.51|153.31|155.41|153.21|155.51|153.31|155.31|153.11|0
1617988200000|2021-04-09 17:10:00|155.31|153.11|155.3|153.1|155.41|153.21|155.1|152.9|0
1617988500000|2021-04-09 17:15:00|155.2|153|154.9|152.7|155.4|153.2|154.9|152.7|0
1617988800000|2021-04-09 17:20:00|154.8|152.6|155|152.8|155.15|152.95|154.59|152.39|0
1617989100000|2021-04-09 17:25:00|155.1|152.9|154.99|152.79|155.2|153|154.89|152.69|0
1617989400000|2021-04-09 17:30:00|154.89|152.69|154.39|152.19|154.99|152.79|154.29|152.09|0
1617989700000|2021-04-09 17:35:00|154.29|152.09|153.98|151.78|154.39|152.19|153.98|151.78|0
1617990000000|2021-04-09 17:40:00|153.88|151.68|153.78|151.58|153.98|151.78|153.68|151.48|0
1617990300000|2021-04-09 17:45:00|153.68|151.48|153.17|150.97|153.68|151.48|152.87|150.67|0
1617990600000|2021-04-09 17:50:00|153.27|151.07|153.57|151.37|153.78|151.58|153.27|151.07|0
1617990900000|2021-04-09 17:55:00|153.67|151.47|153.47|151.27|153.67|151.47|153.37|151.17|0
1617991200000|2021-04-09 18:00:00|153.37|151.17|153.27|151.07|153.67|151.47|152.97|150.77|0
1617991500000|2021-04-09 18:05:00|153.37|151.17|153.77|151.57|153.77|151.57|153.27|151.07|0
1617991800000|2021-04-09 18:10:00|153.87|151.67|155.98|153.78|155.98|153.78|153.87|151.67|0
1617992100000|2021-04-09 18:15:00|155.88|153.68|153.01|150.81|155.88|153.68|153.01|150.81|0
1617992400000|2021-04-09 18:20:00|153.11|150.91|153.21|151.01|153.51|151.31|153.01|150.81|0
1617992700000|2021-04-09 18:25:00|153.41|151.21|153.41|151.21|153.61|151.41|153.01|150.81|0
1617993000000|2021-04-09 18:30:00|153.51|151.31|153.4|151.2|154.01|151.81|153.3|151.1|0
1617993300000|2021-04-09 18:35:00|153.51|151.31|153.3|151.1|153.81|151.61|153.3|151.1|0
1617993600000|2021-04-09 18:40:00|153.2|151|153.5|151.3|153.7|151.5|153|150.8|0
1617993900000|2021-04-09 18:45:00|153.6|151.4|153.1|150.9|153.6|151.4|153|150.8|0
1617994200000|2021-04-09 18:50:00|153.2|151|151.95|149.75|153.3|151.1|151.95|149.75|0
1617994500000|2021-04-09 18:55:00|152|149.8|152.55|150.35|152.65|150.45|151.94|149.74|0
1617994800000|2021-04-09 19:00:00|152.65|150.45|152.64|150.44|152.85|150.65|152.34|150.14|0
1617995100000|2021-04-09 19:05:00|152.74|150.54|153.04|150.84|153.25|151.05|152.64|150.44|0
1617995400000|2021-04-09 19:10:00|153.14|150.94|153.14|150.94|153.34|151.14|152.84|150.64|0
1617995700000|2021-04-09 19:15:00|153.04|150.84|152.14|149.94|153.04|150.84|152.04|149.84|0
1617996000000|2021-04-09 19:20:00|152.24|150.04|150.34|148.14|152.24|150.04|150.34|148.14|0
1617996300000|2021-04-09 19:25:00|150.24|148.04|149.14|146.94|150.34|148.14|149.14|146.94|0
1617996600000|2021-04-09 19:30:00|148.95|146.75|149.54|147.34|150.36|148.16|148.16|145.96|0
1617996900000|2021-04-09 19:35:00|149.44|147.24|149.24|147.04|149.54|147.34|148.56|146.36|0
1617997200000|2021-04-09 19:40:00|149.14|146.94|149.93|147.73|149.93|147.73|148.95|146.75|0
1617997500000|2021-04-09 19:45:00|150.03|147.83|148.85|146.65|150.03|147.83|148.75|146.55|0
1617997800000|2021-04-09 19:50:00|148.45|146.25|147.41|145.21|148.49|146.29|147.41|145.21|0
1617998100000|2021-04-09 19:55:00|147.32|145.12|148.12|145.92|148.71|146.51|147.12|144.92|0
1617998400000|2021-04-09 20:00:00|148.02|145.82|149.78|147.58|149.97|147.77|147.73|145.53|0
1617998700000|2021-04-09 20:05:00|149.88|147.68|150.95|148.75|150.95|148.75|149.87|147.67|0
1617999000000|2021-04-09 20:10:00|151.05|148.85|150.72|148.52|151.55|149.35|150.72|148.52|0
1618211100000|2021-04-12 07:05:00|152.1|149.9|151.11|148.91|152.2|150|151.11|148.91|0
1618211400000|2021-04-12 07:10:00|151.01|148.81|150.52|148.32|151.01|148.81|150.22|148.02|0
1618211700000|2021-04-12 07:15:00|150.42|148.22|150.81|148.61|150.91|148.71|150.22|148.02|0
1618212000000|2021-04-12 07:20:00|150.91|148.71|151.85|149.65|152|149.8|150.91|148.71|0
1618212300000|2021-04-12 07:25:00|151.8|149.6|151.7|149.5|152.25|150.05|151.6|149.4|0
1618212600000|2021-04-12 07:30:00|151.8|149.6|151.4|149.2|152.05|149.85|151.4|149.2|0
1618212900000|2021-04-12 07:35:00|151.3|149.1|151.69|149.49|151.89|149.69|150.8|148.6|0
1618213200000|2021-04-12 07:40:00|151.79|149.59|151.89|149.69|151.99|149.79|151.49|149.29|0
1618213500000|2021-04-12 07:45:00|151.99|149.79|151.59|149.39|152.09|149.89|151.59|149.39|0
1618213800000|2021-04-12 07:50:00|151.49|149.29|151.49|149.29|151.69|149.49|151.09|148.89|0
1618214100000|2021-04-12 07:55:00|151.39|149.19|151.78|149.58|151.98|149.78|151.29|149.09|0
1618214400000|2021-04-12 08:00:00|151.68|149.48|150.89|148.69|151.68|149.48|150.79|148.59|0
1618214700000|2021-04-12 08:05:00|150.79|148.59|151.28|149.08|151.78|149.58|150.69|148.49|0
1618215000000|2021-04-12 08:10:00|151.18|148.98|151.28|149.08|151.28|149.08|150.59|148.39|0
1618215300000|2021-04-12 08:15:00|151.18|148.98|151.77|149.57|151.97|149.77|151.08|148.88|0
1618215600000|2021-04-12 08:20:00|151.67|149.47|151.77|149.57|152.07|149.87|151.58|149.38|0
1618215900000|2021-04-12 08:25:00|151.67|149.47|152.27|150.07|152.27|150.07|151.47|149.27|0
1618216200000|2021-04-12 08:30:00|152.07|149.87|152.07|149.87|152.27|150.07|151.87|149.67|0
1618216500000|2021-04-12 08:35:00|152.16|149.96|151.67|149.47|152.26|150.06|151.57|149.37|0
1618216800000|2021-04-12 08:40:00|151.57|149.37|151.76|149.56|152.26|150.06|151.57|149.37|0
1618217100000|2021-04-12 08:45:00|151.86|149.66|151.56|149.36|151.86|149.66|151.42|149.22|0
1618217400000|2021-04-12 08:50:00|151.46|149.26|151.17|148.97|151.52|149.32|150.97|148.77|0
1618217700000|2021-04-12 08:55:00|151.07|148.87|151.06|148.86|151.26|149.06|150.97|148.77|0
1618218000000|2021-04-12 09:00:00|150.97|148.77|151.16|148.96|151.16|148.96|150.86|148.66|0
1618218300000|2021-04-12 09:05:00|151.06|148.86|150.76|148.56|151.06|148.86|150.67|148.47|0
1618218600000|2021-04-12 09:10:00|150.86|148.66|151.06|148.86|151.16|148.96|150.86|148.66|0
1618218900000|2021-04-12 09:15:00|150.96|148.76|150.66|148.46|150.96|148.76|150.56|148.36|0
1618219200000|2021-04-12 09:20:00|150.76|148.56|150.36|148.16|150.76|148.56|150.36|148.16|0
1618219500000|2021-04-12 09:25:00|150.46|148.26|150.07|147.87|150.76|148.56|149.97|147.77|0
1618219800000|2021-04-12 09:30:00|149.97|147.77|150.56|148.36|150.65|148.45|149.97|147.77|0
1618220100000|2021-04-12 09:35:00|150.46|148.26|150.26|148.06|150.46|148.26|149.96|147.76|0
1618220400000|2021-04-12 09:40:00|150.16|147.96|149.86|147.66|150.16|147.96|149.67|147.47|0
1618220700000|2021-04-12 09:45:00|149.96|147.76|150.16|147.96|150.26|148.06|149.86|147.66|0
1618221000000|2021-04-12 09:50:00|150.06|147.86|149.96|147.76|150.25|148.05|149.96|147.76|0
1618221300000|2021-04-12 09:55:00|149.86|147.66|149.95|147.75|149.95|147.75|149.76|147.56|0
1618221600000|2021-04-12 10:00:00|150.05|147.85|150.54|148.34|150.74|148.54|150.05|147.85|0
1618221900000|2021-04-12 10:05:00|150.44|148.24|150.34|148.14|150.64|148.44|150.34|148.14|0
1618222200000|2021-04-12 10:10:00|150.44|148.24|149.95|147.75|150.44|148.24|149.85|147.65|0
1618222500000|2021-04-12 10:15:00|149.85|147.65|150.83|148.63|150.83|148.63|149.85|147.65|0
1618222800000|2021-04-12 10:20:00|151.13|148.93|150.83|148.63|151.13|148.93|150.63|148.43|0
1618223100000|2021-04-12 10:25:00|150.73|148.53|151.03|148.83|151.13|148.93|150.63|148.43|0
1618223400000|2021-04-12 10:30:00|150.93|148.73|150.93|148.73|151.03|148.83|150.73|148.53|0
1618223700000|2021-04-12 10:35:00|150.83|148.63|150.73|148.53|151.02|148.82|150.63|148.43|0
1618224000000|2021-04-12 10:40:00|150.82|148.62|150.82|148.62|150.82|148.62|150.63|148.43|0
1618224300000|2021-04-12 10:45:00|150.72|148.52|150.52|148.32|150.92|148.72|150.52|148.32|0
1618224600000|2021-04-12 10:50:00|150.43|148.23|150.72|148.52|150.82|148.62|150.42|148.22|0
1618224900000|2021-04-12 10:55:00|150.62|148.42|150.72|148.52|150.72|148.52|150.52|148.32|0
1618225200000|2021-04-12 11:00:00|150.52|148.32|150.22|148.02|150.62|148.42|150.22|148.02|0
1618225500000|2021-04-12 11:05:00|150.12|147.92|149.93|147.73|150.12|147.92|149.73|147.53|0
1618225800000|2021-04-12 11:10:00|149.92|147.72|149.73|147.53|149.92|147.72|149.33|147.13|0
1618226100000|2021-04-12 11:15:00|149.63|147.43|149.43|147.23|149.92|147.72|149.33|147.13|0
1618226400000|2021-04-12 11:20:00|149.38|147.18|148.84|146.64|149.43|147.23|148.84|146.64|0
1618226700000|2021-04-12 11:25:00|148.94|146.74|149.13|146.93|149.23|147.03|148.94|146.74|0
1618227000000|2021-04-12 11:30:00|149.03|146.83|149.62|147.42|149.62|147.42|149.03|146.83|0
1618227300000|2021-04-12 11:35:00|149.72|147.52|149.81|147.61|150.11|147.91|149.72|147.52|0
1618227600000|2021-04-12 11:40:00|149.72|147.52|149.32|147.12|149.72|147.52|149.32|147.12|0
1618227900000|2021-04-12 11:45:00|149.22|147.02|150.4|148.2|150.5|148.3|149.22|147.02|0
1618228200000|2021-04-12 11:50:00|150.3|148.1|150|147.8|150.4|148.2|150|147.8|0
1618228500000|2021-04-12 11:55:00|150.1|147.9|150.2|148|150.4|148.2|150.1|147.9|0
1618228800000|2021-04-12 12:00:00|149.9|147.7|150.49|148.29|150.49|148.29|149.9|147.7|0
1618229100000|2021-04-12 12:05:00|150.59|148.39|150|147.8|150.59|148.39|149.9|147.7|0
1618229400000|2021-04-12 12:10:00|150.1|147.9|150.59|148.39|150.69|148.49|150.1|147.9|0
1618229700000|2021-04-12 12:15:00|150.49|148.29|150.39|148.19|150.59|148.39|150.29|148.09|0
1618230000000|2021-04-12 12:20:00|150.29|148.09|150.14|147.94|150.58|148.38|149.89|147.69|0
1618230300000|2021-04-12 12:25:00|150.09|147.89|149.75|147.55|150.19|147.99|149.69|147.49|0
1618230600000|2021-04-12 12:30:00|149.69|147.49|149.69|147.49|149.79|147.59|149.5|147.3|0
1618230900000|2021-04-12 12:35:00|149.59|147.39|149.79|147.59|149.99|147.79|149.49|147.29|0
1618231200000|2021-04-12 12:40:00|149.69|147.49|149.59|147.39|149.79|147.59|149.39|147.19|0
1618231500000|2021-04-12 12:45:00|149.49|147.29|149.29|147.09|149.49|147.29|149.2|147|0
1618231800000|2021-04-12 12:50:00|149.2|147|149.29|147.09|149.49|147.29|149.2|147|0
1618232100000|2021-04-12 12:55:00|149.39|147.19|149.68|147.48|149.68|147.48|149.39|147.19|0
1618232400000|2021-04-12 13:00:00|149.58|147.38|148.99|146.79|149.68|147.48|148.6|146.4|0
1618232700000|2021-04-12 13:05:00|149.09|146.89|149.29|147.09|149.48|147.28|149.09|146.89|0
1618233000000|2021-04-12 13:10:00|149.19|146.99|148.7|146.5|149.19|146.99|148.7|146.5|0
1618233300000|2021-04-12 13:15:00|148.6|146.4|149.09|146.89|149.28|147.08|148.5|146.3|0
1618233600000|2021-04-12 13:20:00|149.18|146.98|149.28|147.08|149.38|147.18|148.89|146.69|0
1618233900000|2021-04-12 13:25:00|149.38|147.18|150.16|147.96|150.26|148.06|149.28|147.08|0
1618234200000|2021-04-12 13:30:00|150.06|147.86|149.08|146.88|150.26|148.06|148.98|146.78|0
1618234500000|2021-04-12 13:35:00|148.98|146.78|147.91|145.71|149.18|146.98|147.71|145.51|0
1618234800000|2021-04-12 13:40:00|147.81|145.61|148.49|146.29|148.88|146.68|147.81|145.61|0
1618235100000|2021-04-12 13:45:00|148.39|146.19|150.25|148.05|150.35|148.15|148.19|145.99|0
1618235400000|2021-04-12 13:50:00|150.45|148.25|151.04|148.84|151.73|149.53|150.45|148.25|0
1618235700000|2021-04-12 13:55:00|151.24|149.04|150.15|147.95|151.29|149.09|150.15|147.95|0
1618236000000|2021-04-12 14:00:00|150.05|147.85|151.27|149.07|151.37|149.17|149.31|147.11|0
1618236300000|2021-04-12 14:05:00|151.37|149.17|151.27|149.07|152.15|149.95|151.07|148.87|0
1618236600000|2021-04-12 14:10:00|151.36|149.16|151.85|149.65|152.25|150.05|151.36|149.16|0
1618236900000|2021-04-12 14:15:00|151.95|149.75|151.06|148.86|152.05|149.85|150.87|148.67|0
1618237200000|2021-04-12 14:20:00|150.97|148.77|150.67|148.47|151.16|148.96|150.47|148.27|0
1618237500000|2021-04-12 14:25:00|150.57|148.37|151.95|149.75|152.34|150.14|150.57|148.37|0
1618237800000|2021-04-12 14:30:00|151.65|149.45|152.64|150.44|152.93|150.73|151.65|149.45|0
1618238100000|2021-04-12 14:35:00|152.73|150.53|153.33|151.13|153.73|151.53|152.63|150.43|0
1618238400000|2021-04-12 14:40:00|153.23|151.03|153.92|151.72|154.42|152.22|152.83|150.63|0
1618238700000|2021-04-12 14:45:00|154.02|151.82|152.53|150.33|154.22|152.02|152.43|150.23|0
1618239000000|2021-04-12 14:50:00|152.43|150.23|152.43|150.23|153.02|150.82|151.94|149.74|0
1618239300000|2021-04-12 14:55:00|152.33|150.13|152.33|150.13|152.43|150.23|151.93|149.73|0
1618239600000|2021-04-12 15:00:00|152.13|149.93|151.93|149.73|152.13|149.93|151.54|149.34|0
1618239900000|2021-04-12 15:05:00|151.73|149.53|152.42|150.22|152.52|150.32|151.73|149.53|0
1618240200000|2021-04-12 15:10:00|152.52|150.32|152.22|150.02|152.82|150.62|152.03|149.83|0
1618240500000|2021-04-12 15:15:00|152.32|150.12|151.24|149.04|152.82|150.62|151.24|149.04|0
1618240800000|2021-04-12 15:20:00|151.14|148.94|151.23|149.03|151.63|149.43|151.04|148.84|0
1618241100000|2021-04-12 15:25:00|151.43|149.23|151.23|149.03|151.72|149.52|151.23|149.03|0
1618241400000|2021-04-12 15:30:00|151.03|148.83|151.82|149.62|151.82|149.62|151.03|148.83|0
1618241700000|2021-04-12 15:35:00|152.02|149.82|151.82|149.62|152.51|150.31|151.62|149.42|0
1618242000000|2021-04-12 15:40:00|152.01|149.81|151.22|149.02|152.61|150.41|151.13|148.93|0
1618242300000|2021-04-12 15:45:00|151.13|148.93|151.91|149.71|152.01|149.81|151.13|148.93|0
1618242600000|2021-04-12 15:50:00|152.01|149.81|151.02|148.82|152.31|150.11|150.83|148.63|0
1618242900000|2021-04-12 15:55:00|150.93|148.73|150.63|148.43|151.02|148.82|150.53|148.33|0
1618243200000|2021-04-12 16:00:00|150.53|148.33|150.53|148.33|150.82|148.62|150.53|148.33|0
1618243500000|2021-04-12 16:05:00|150.43|148.23|151.12|148.92|151.12|148.92|150.43|148.23|0
1618243800000|2021-04-12 16:10:00|151.21|149.01|151.02|148.82|151.31|149.11|150.72|148.52|0
1618244100000|2021-04-12 16:15:00|150.92|148.72|151.31|149.11|151.9|149.7|150.82|148.62|0
1618244400000|2021-04-12 16:20:00|151.21|149.01|150.82|148.62|151.31|149.11|150.72|148.52|0
1618244700000|2021-04-12 16:25:00|150.72|148.52|149.93|147.73|150.82|148.62|149.83|147.63|0
1618245000000|2021-04-12 16:30:00|150.03|147.83|148.47|146.27|150.03|147.83|148.47|146.27|0
1618245300000|2021-04-12 16:35:00|148.37|146.17|148.76|146.56|149.15|146.95|148.37|146.17|0
1618245600000|2021-04-12 16:40:00|148.66|146.46|148.18|145.98|148.86|146.66|148.18|145.98|0
1618245900000|2021-04-12 16:45:00|148.27|146.07|148.66|146.46|148.76|146.56|148.08|145.88|0
1618246200000|2021-04-12 16:50:00|148.56|146.36|148.46|146.26|148.75|146.55|148.36|146.16|0
1618246500000|2021-04-12 16:55:00|148.56|146.36|148.56|146.36|148.56|146.36|148.17|145.97|0
1618246800000|2021-04-12 17:00:00|148.46|146.26|148.55|146.35|148.56|146.36|148.26|146.06|0
1618247100000|2021-04-12 17:05:00|148.46|146.26|148.94|146.74|148.94|146.74|148.46|146.26|0
1618247400000|2021-04-12 17:10:00|148.84|146.64|149.33|147.13|149.52|147.32|148.84|146.64|0
1618247700000|2021-04-12 17:15:00|149.23|147.03|149.72|147.52|150.01|147.81|149.23|147.03|0
1618248000000|2021-04-12 17:20:00|149.62|147.42|150.5|148.3|150.5|148.3|149.52|147.32|0
1618248300000|2021-04-12 17:25:00|150.3|148.1|150.2|148|150.4|148.2|150.01|147.81|0
1618248600000|2021-04-12 17:30:00|150.3|148.1|150.59|148.39|150.88|148.68|150.3|148.1|0
1618248900000|2021-04-12 17:35:00|150.49|148.29|150.98|148.78|151.18|148.98|150.49|148.29|0
1618249200000|2021-04-12 17:40:00|151.08|148.88|151.67|149.47|151.76|149.56|150.98|148.78|0
1618249500000|2021-04-12 17:45:00|151.57|149.37|150.68|148.48|151.57|149.37|150.58|148.38|0
1618249800000|2021-04-12 17:50:00|150.78|148.58|151.37|149.17|151.66|149.46|150.78|148.58|0
1618250100000|2021-04-12 17:55:00|151.27|149.07|152.15|149.95|152.55|150.35|151.17|148.97|0
1618250400000|2021-04-12 18:00:00|152.25|150.05|151.66|149.46|152.25|150.05|151.07|148.87|0
1618250700000|2021-04-12 18:05:00|151.56|149.36|151.16|148.96|152.25|150.05|150.87|148.67|0
1618251000000|2021-04-12 18:10:00|151.07|148.87|150.87|148.67|151.26|149.06|150.87|148.67|0
1618251300000|2021-04-12 18:15:00|150.96|148.76|150.86|148.66|151.16|148.96|150.77|148.57|0
1618251600000|2021-04-12 18:20:00|150.77|148.57|151.35|149.15|151.45|149.25|150.67|148.47|0
1618251900000|2021-04-12 18:25:00|151.45|149.25|150.76|148.56|151.85|149.65|150.66|148.46|0
1618252200000|2021-04-12 18:30:00|150.66|148.46|151.25|149.05|151.35|149.15|150.66|148.46|0
1618252500000|2021-04-12 18:35:00|151.35|149.15|150.76|148.56|151.35|149.15|150.76|148.56|0
1618252800000|2021-04-12 18:40:00|150.86|148.66|151.25|149.05|151.74|149.54|150.76|148.56|0
1618253100000|2021-04-12 18:45:00|151.35|149.15|151.34|149.14|151.74|149.54|151.15|148.95|0
1618253400000|2021-04-12 18:50:00|151.44|149.24|152.13|149.93|152.53|150.33|151.44|149.24|0
1618253700000|2021-04-12 18:55:00|152.03|149.83|151.73|149.53|152.13|149.93|151.59|149.39|0
1618254000000|2021-04-12 19:00:00|151.83|149.63|152.42|150.22|152.62|150.42|151.73|149.53|0
1618254300000|2021-04-12 19:05:00|152.32|150.12|151.43|149.23|152.32|150.12|151.14|148.94|0
1618254600000|2021-04-12 19:10:00|151.33|149.13|152.22|150.02|152.22|150.02|151.24|149.04|0
1618254900000|2021-04-12 19:15:00|152.32|150.12|152.12|149.92|152.81|150.61|152.02|149.82|0
1618255200000|2021-04-12 19:20:00|151.92|149.72|150.54|148.34|151.92|149.72|150.54|148.34|0
1618255500000|2021-04-12 19:25:00|150.64|148.44|151.03|148.83|151.13|148.93|150.54|148.34|0
1618255800000|2021-04-12 19:30:00|150.93|148.73|149.25|147.05|151.52|149.32|149.15|146.95|0
1618256100000|2021-04-12 19:35:00|149.15|146.95|148.88|146.68|150.05|147.85|148.37|146.17|0
1618256400000|2021-04-12 19:40:00|148.78|146.58|147.9|145.7|148.98|146.78|147.81|145.61|0
1618256700000|2021-04-12 19:45:00|147.71|145.51|147.61|145.41|148|145.8|147.32|145.12|0
1618257000000|2021-04-12 19:50:00|147.51|145.31|147.78|145.58|148.33|146.13|146.64|144.44|0
1618257300000|2021-04-12 19:55:00|147.87|145.67|148.07|145.87|149.33|147.13|147.78|145.58|0
1618257600000|2021-04-12 20:00:00|147.49|145.29|148.36|146.16|148.36|146.16|146.81|144.61|0
1618257900000|2021-04-12 20:05:00|148.35|146.15|147.87|145.67|148.35|146.15|147.77|145.57|0
1618258200000|2021-04-12 20:10:00|147.96|145.76|147.92|145.72|148.35|146.15|147.92|145.72|0
1618258500000|2021-04-12 20:15:00|147.99|145.39|148.16|145.56|148.16|145.56|147.98|145.38|0
1618258800000|2021-04-12 20:20:00|148.13|145.53|148.17|145.57|148.24|145.64|148.13|145.53|0
1618259100000|2021-04-12 20:25:00|148.15|145.55|148.03|145.43|148.17|145.57|148.01|145.41|0
1618259400000|2021-04-12 20:30:00|148.01|145.41|148.11|145.51|148.3|145.7|147.82|145.22|0
1618259700000|2021-04-12 20:35:00|148.01|145.41|147.72|145.12|148.11|145.51|147.72|145.12|0
1618260000000|2021-04-12 20:40:00|147.82|145.22|147.72|145.12|148.2|145.6|147.62|145.02|0
1618260300000|2021-04-12 20:45:00|147.62|145.02|147.71|145.11|147.81|145.21|147.52|144.92|0
1618260600000|2021-04-12 20:50:00|147.81|145.21|147.52|144.92|147.91|145.31|147.33|144.73|0
1618260900000|2021-04-12 20:55:00|147.62|145.02|147.61|145.01|147.81|145.21|147.52|144.92|0
1618261200000|2021-04-12 21:00:00|147.86|145.26|147.8|145.2|147.86|145.26|147.8|145.2|0
1618261500000|2021-04-12 21:05:00|147.79|145.19|147.91|145.31|147.95|145.35|147.79|145.19|0
1618261800000|2021-04-12 21:10:00|147.85|145.25|147.95|145.35|147.95|145.35|147.84|145.24|0
1618262100000|2021-04-12 21:15:00|147.93|145.33|147.99|145.39|147.99|145.39|147.93|145.33|0
1618262400000|2021-04-12 21:20:00|147.95|145.35|147.86|145.26|147.99|145.39|147.79|145.19|0
1618262700000|2021-04-12 21:25:00|147.89|145.29|147.89|145.29|147.91|145.31|147.89|145.29|0
1618263000000|2021-04-12 21:30:00|147.84|145.24|147.86|145.26|147.86|145.26|147.82|145.22|0
1618263300000|2021-04-12 21:35:00|147.93|145.33|147.86|145.26|147.95|145.35|147.83|145.23|0
1618263600000|2021-04-12 21:40:00|147.81|145.21|147.82|145.22|147.92|145.32|147.81|145.21|0
1618263900000|2021-04-12 21:45:00|147.71|145.11|147.78|145.18|147.78|145.18|147.71|145.11|0
1618264200000|2021-04-12 21:50:00|147.82|145.22|147.79|145.19|147.82|145.22|147.72|145.12|0
1618264500000|2021-04-12 21:55:00|147.85|145.25|147.72|145.12|147.85|145.25|147.72|145.12|0
1618264800000|2021-04-12 22:00:00|147.59|144.99|147.44|144.84|147.92|145.32|147.34|144.74|0
1618265100000|2021-04-12 22:05:00|147.54|144.94|148.02|145.42|148.21|145.61|147.54|144.94|0
1618265400000|2021-04-12 22:10:00|148.11|145.51|148.31|145.71|148.4|145.8|148.11|145.51|0
1618265700000|2021-04-12 22:15:00|148.26|145.66|148.11|145.51|148.31|145.71|148.01|145.41|0
1618266000000|2021-04-12 22:20:00|148.01|145.41|148.2|145.6|148.2|145.6|147.92|145.32|0
1618266300000|2021-04-12 22:25:00|148.3|145.7|148.2|145.6|148.3|145.7|148.11|145.51|0
1618266600000|2021-04-12 22:30:00|148.3|145.7|148.2|145.6|148.3|145.7|148.2|145.6|0
1618266900000|2021-04-12 22:35:00|148.25|145.65|148.2|145.6|148.3|145.7|148.2|145.6|0
1618267200000|2021-04-12 22:40:00|148.15|145.55|148.2|145.6|148.2|145.6|148|145.4|0
1618267500000|2021-04-12 22:45:00|148.1|145.5|148.1|145.5|148.1|145.5|148|145.4|0
1618267800000|2021-04-12 22:50:00|148|145.4|148.19|145.59|148.19|145.59|148|145.4|0
1618268100000|2021-04-12 22:55:00|148.29|145.69|148.19|145.59|148.29|145.69|148.19|145.59|0
1618268400000|2021-04-12 23:00:00|148.34|145.74|148.58|145.98|148.67|146.07|148.29|145.69|0
1618268700000|2021-04-12 23:05:00|148.48|145.88|148.57|145.97|148.67|146.07|148.28|145.68|0
1618269000000|2021-04-12 23:10:00|148.62|146.02|148.67|146.07|148.67|146.07|148.57|145.97|0
1618269300000|2021-04-12 23:15:00|148.57|145.97|148.47|145.87|148.62|146.02|148.47|145.87|0
1618269600000|2021-04-12 23:20:00|148.52|145.92|148.47|145.87|148.57|145.97|148.47|145.87|0
1618269900000|2021-04-12 23:25:00|148.57|145.97|148.37|145.77|148.66|146.06|148.37|145.77|0
1618270200000|2021-04-12 23:30:00|148.32|145.72|147.88|145.28|148.32|145.72|147.6|145|0
1618270500000|2021-04-12 23:35:00|147.79|145.19|147.88|145.28|147.88|145.28|147.69|145.09|0
1618270800000|2021-04-12 23:40:00|147.79|145.19|147.59|144.99|147.79|145.19|147.59|144.99|0
1618271100000|2021-04-12 23:45:00|147.49|144.89|147.2|144.6|147.49|144.89|147.2|144.6|0
1618271400000|2021-04-12 23:50:00|147.3|144.7|147.68|145.08|147.68|145.08|147.3|144.7|0
1618271700000|2021-04-12 23:55:00|147.59|144.99|147.97|145.37|147.97|145.37|147.59|144.99|0
1618272000000|2021-04-13 00:00:00|147.87|145.27|148.36|145.76|148.46|145.86|147.58|144.98|0
1618272300000|2021-04-13 00:05:00|148.45|145.85|147.97|145.37|148.55|145.95|147.97|145.37|0
1618272600000|2021-04-13 00:10:00|147.87|145.27|147.48|144.88|147.97|145.37|147.38|144.78|0
1618272900000|2021-04-13 00:15:00|147.38|144.78|147.87|145.27|147.87|145.27|147.38|144.78|0
1618273200000|2021-04-13 00:20:00|147.96|145.36|148.25|145.65|148.25|145.65|147.67|145.07|0
1618273500000|2021-04-13 00:25:00|148.44|145.84|147.96|145.36|148.44|145.84|147.76|145.16|0
1618273800000|2021-04-13 00:30:00|147.86|145.26|147.96|145.36|147.96|145.36|147.67|145.07|0
1618274100000|2021-04-13 00:35:00|147.86|145.26|148.05|145.45|148.15|145.55|147.86|145.26|0
1618274400000|2021-04-13 00:40:00|147.95|145.35|148.05|145.45|148.05|145.45|147.76|145.16|0
1618274700000|2021-04-13 00:45:00|147.95|145.35|148.34|145.74|148.44|145.84|147.95|145.35|0
1618275000000|2021-04-13 00:50:00|148.39|145.79|148.43|145.83|148.53|145.93|148.24|145.64|0
1618275300000|2021-04-13 00:55:00|148.34|145.74|148.04|145.44|148.43|145.83|148.04|145.44|0
1618275600000|2021-04-13 01:00:00|148.14|145.54|148.14|145.54|148.14|145.54|147.65|145.05|0
1618275900000|2021-04-13 01:05:00|148.23|145.63|148.33|145.73|148.43|145.83|148.23|145.63|0
1618276200000|2021-04-13 01:10:00|148.13|145.53|148.33|145.73|148.43|145.83|148.13|145.53|0
1618276500000|2021-04-13 01:15:00|148.13|145.53|148.62|146.02|148.62|146.02|148.13|145.53|0
1618276800000|2021-04-13 01:20:00|148.52|145.92|148.52|145.92|148.71|146.11|148.32|145.72|0
1618277100000|2021-04-13 01:25:00|148.42|145.82|147.84|145.24|148.42|145.82|147.84|145.24|0
1618277400000|2021-04-13 01:30:00|147.93|145.33|148.12|145.52|148.13|145.53|147.35|144.75|0
1618277700000|2021-04-13 01:35:00|148.08|145.48|148.12|145.52|148.41|145.81|147.83|145.23|0
1618278000000|2021-04-13 01:40:00|147.98|145.38|148.12|145.52|148.22|145.62|147.83|145.23|0
1618278300000|2021-04-13 01:45:00|148.02|145.42|148.02|145.42|148.31|145.71|147.92|145.32|0
1618278600000|2021-04-13 01:50:00|147.92|145.32|148.02|145.42|148.12|145.52|147.83|145.23|0
1618278900000|2021-04-13 01:55:00|148.12|145.52|148.4|145.8|148.5|145.9|148.02|145.42|0
1618279200000|2021-04-13 02:00:00|148.5|145.9|148.21|145.61|148.5|145.9|148.02|145.42|0
1618279500000|2021-04-13 02:05:00|148.11|145.51|147.92|145.32|148.21|145.61|147.92|145.32|0
1618279800000|2021-04-13 02:10:00|147.82|145.22|148.11|145.51|148.3|145.7|147.82|145.22|0
1618280100000|2021-04-13 02:15:00|148.01|145.41|148.01|145.41|148.11|145.51|147.91|145.31|0
1618280400000|2021-04-13 02:20:00|147.91|145.31|148.01|145.41|148.01|145.41|147.72|145.12|0
1618280700000|2021-04-13 02:25:00|147.91|145.31|147.81|145.21|148.01|145.41|147.71|145.11|0
1618281000000|2021-04-13 02:30:00|147.71|145.11|147.71|145.11|147.71|145.11|147.52|144.92|0
1618281300000|2021-04-13 02:35:00|147.61|145.01|148.1|145.5|148.19|145.59|147.52|144.92|0
1618281600000|2021-04-13 02:40:00|148|145.4|148.19|145.59|148.19|145.59|147.9|145.3|0
1618281900000|2021-04-13 02:45:00|148.09|145.49|147.9|145.3|148.19|145.59|147.9|145.3|0
1618282200000|2021-04-13 02:50:00|148|145.4|148.09|145.49|148.19|145.59|147.9|145.3|0
1618282500000|2021-04-13 02:55:00|148.19|145.59|147.8|145.2|148.19|145.59|147.8|145.2|0
1618282800000|2021-04-13 03:00:00|147.6|145|147.46|144.86|147.7|145.1|147.41|144.81|0
1618283100000|2021-04-13 03:05:00|147.51|144.91|147.5|144.9|147.51|144.91|147.41|144.81|0
1618283400000|2021-04-13 03:10:00|147.41|144.81|147.5|144.9|147.6|145|147.31|144.71|0
1618283700000|2021-04-13 03:15:00|147.6|145|147.5|144.9|147.6|145|147.4|144.8|0
1618284000000|2021-04-13 03:20:00|147.4|144.8|147.79|145.19|147.98|145.38|147.4|144.8|0
1618284300000|2021-04-13 03:25:00|147.88|145.28|147.98|145.38|148.08|145.48|147.79|145.19|0
1618284600000|2021-04-13 03:30:00|147.88|145.28|147.69|145.09|147.88|145.28|147.69|145.09|0
1618284900000|2021-04-13 03:35:00|147.68|145.08|147.68|145.08|147.78|145.18|147.59|144.99|0
1618285200000|2021-04-13 03:40:00|147.78|145.18|147.78|145.18|147.88|145.28|147.68|145.08|0
1618285500000|2021-04-13 03:45:00|147.73|145.13|147.87|145.27|147.87|145.27|147.68|145.08|0
1618285800000|2021-04-13 03:50:00|147.97|145.37|148.26|145.66|148.36|145.76|147.87|145.27|0
1618286100000|2021-04-13 03:55:00|148.36|145.76|148.26|145.66|148.45|145.85|148.16|145.56|0
1618286400000|2021-04-13 04:00:00|148.35|145.75|148.45|145.85|148.64|146.04|148.26|145.66|0
1618286700000|2021-04-13 04:05:00|148.55|145.95|148.64|146.04|148.74|146.14|148.45|145.85|0
1618287000000|2021-04-13 04:10:00|148.74|146.14|148.44|145.84|148.74|146.14|148.35|145.75|0
1618287300000|2021-04-13 04:15:00|148.54|145.94|148.54|145.94|148.64|146.04|148.44|145.84|0
1618287600000|2021-04-13 04:20:00|148.44|145.84|148.44|145.84|148.44|145.84|148.34|145.74|0
1618287900000|2021-04-13 04:25:00|148.54|145.94|148.54|145.94|148.63|146.03|148.54|145.94|0
1618288200000|2021-04-13 04:30:00|148.63|146.03|149.02|146.42|149.02|146.42|148.49|145.89|0
1618288500000|2021-04-13 04:35:00|148.92|146.32|148.92|146.32|149.02|146.42|148.73|146.13|0
1618288800000|2021-04-13 04:40:00|149.02|146.42|148.92|146.32|149.02|146.42|148.82|146.22|0
1618289100000|2021-04-13 04:45:00|149.02|146.42|149.4|146.8|149.4|146.8|148.92|146.32|0
1618289400000|2021-04-13 04:50:00|149.5|146.9|149.5|146.9|149.89|147.29|149.4|146.8|0
1618289700000|2021-04-13 04:55:00|149.4|146.8|149.4|146.8|149.4|146.8|149.3|146.7|0
1618290000000|2021-04-13 05:00:00|149.59|146.99|149.79|147.19|149.89|147.29|149.5|146.9|0
1618290300000|2021-04-13 05:05:00|149.69|147.09|150.08|147.48|150.18|147.58|149.69|147.09|0
1618290600000|2021-04-13 05:10:00|150.18|147.58|150.18|147.58|150.18|147.58|149.78|147.18|0
1618290900000|2021-04-13 05:15:00|150.17|147.57|150.27|147.67|150.47|147.87|149.98|147.38|0
1618291200000|2021-04-13 05:20:00|150.22|147.62|150.47|147.87|150.86|148.26|150.22|147.62|0
1618291500000|2021-04-13 05:25:00|150.56|147.96|149.97|147.37|150.56|147.96|149.97|147.37|0
1618291800000|2021-04-13 05:30:00|149.88|147.28|149.97|147.37|150.07|147.47|149.78|147.18|0
1618292100000|2021-04-13 05:35:00|150.07|147.47|149.97|147.37|150.56|147.96|149.97|147.37|0
1618292400000|2021-04-13 05:40:00|150.07|147.47|149.58|146.98|150.07|147.47|149.58|146.98|0
1618292700000|2021-04-13 05:45:00|149.67|147.07|147.31|144.71|149.77|147.17|147.31|144.71|0
1618293000000|2021-04-13 05:50:00|147.41|144.81|147.6|145|147.7|145.1|147.31|144.71|0
1618293300000|2021-04-13 05:55:00|147.7|145.1|147.6|145|147.79|145.19|147.5|144.9|0
1618293600000|2021-04-13 06:00:00|147.5|144.9|147.3|144.7|147.99|145.39|147.21|144.61|0
1618293900000|2021-04-13 06:05:00|147.4|144.8|147.89|145.29|147.98|145.38|147.3|144.7|0
1618294200000|2021-04-13 06:10:00|147.79|145.19|147.59|144.99|148.18|145.58|147.54|144.94|0
1618294500000|2021-04-13 06:15:00|147.49|144.89|147.2|144.6|147.88|145.28|147.2|144.6|0
1618294800000|2021-04-13 06:20:00|147.3|144.7|147.39|144.79|147.49|144.89|147.1|144.5|0
1618295100000|2021-04-13 06:25:00|147.29|144.69|146.9|144.3|147.39|144.79|146.9|144.3|0
1618295400000|2021-04-13 06:30:00|147|144.4|146.8|144.2|147.29|144.69|146.71|144.11|0
1618295700000|2021-04-13 06:35:00|146.9|144.3|147.09|144.49|147.19|144.59|146.7|144.1|0
1618296000000|2021-04-13 06:40:00|147|144.4|146.8|144.2|147|144.4|146.7|144.1|0
1618296300000|2021-04-13 06:45:00|146.9|144.3|146.89|144.29|146.99|144.39|146.6|144|0
1618296600000|2021-04-13 06:50:00|146.99|144.39|146.89|144.29|146.99|144.39|146.8|144.2|0
1618296900000|2021-04-13 06:55:00|146.99|144.39|146.89|144.29|147.18|144.58|146.89|144.29|0
1618297200000|2021-04-13 07:00:00|146.99|144.39|146.6|144|146.99|144.39|146.21|143.61|0
1618297500000|2021-04-13 07:05:00|146.4|144.2|146.39|144.19|146.49|144.29|146.1|143.9|0
1618297800000|2021-04-13 07:10:00|146.35|144.15|146.78|144.58|146.78|144.58|146.35|144.15|0
1618298100000|2021-04-13 07:15:00|146.68|144.48|146.34|144.14|146.68|144.48|146.2|144|0
1618298400000|2021-04-13 07:20:00|146.39|144.19|146.1|143.9|146.49|144.29|146.1|143.9|0
1618298700000|2021-04-13 07:25:00|145.9|143.7|145.9|143.7|146|143.8|145.81|143.61|0
1618299000000|2021-04-13 07:30:00|146|143.8|145.9|143.7|146|143.8|145.61|143.41|0
1618299300000|2021-04-13 07:35:00|145.8|143.6|145.22|143.02|145.9|143.7|145.22|143.02|0
1618299600000|2021-04-13 07:40:00|145.12|142.92|145.8|143.6|145.8|143.6|145.12|142.92|0
1618299900000|2021-04-13 07:45:00|145.89|143.69|146.28|144.08|146.48|144.28|145.89|143.69|0
1618300200000|2021-04-13 07:50:00|146.38|144.18|145.79|143.59|146.38|144.18|145.79|143.59|0
1618300500000|2021-04-13 07:55:00|145.7|143.5|145.11|142.91|145.7|143.5|145.11|142.91|0
1618300800000|2021-04-13 08:00:00|145.21|143.01|145.11|142.91|145.4|143.2|145.11|142.91|0
1618301100000|2021-04-13 08:05:00|144.92|142.72|145.3|143.1|145.5|143.3|144.73|142.53|0
1618301400000|2021-04-13 08:10:00|145.21|143.01|145.21|143.01|145.4|143.2|145.21|143.01|0
1618301700000|2021-04-13 08:15:00|145.2|143|145.4|143.2|145.49|143.29|145.2|143|0
1618302000000|2021-04-13 08:20:00|145.49|143.29|145.1|142.9|145.49|143.29|145.1|142.9|0
1618302300000|2021-04-13 08:25:00|145.01|142.81|145.01|142.81|145.2|143|145.01|142.81|0
1618302600000|2021-04-13 08:30:00|145.1|142.9|145.2|143|145.29|143.09|145.1|142.9|0
1618302900000|2021-04-13 08:35:00|145.25|143.05|145.19|142.99|145.29|143.09|145.1|142.9|0
1618303200000|2021-04-13 08:40:00|145.1|142.9|145.19|142.99|145.29|143.09|145.1|142.9|0
1618303500000|2021-04-13 08:45:00|145.1|142.9|145.38|143.18|145.38|143.18|145.1|142.9|0
1618303800000|2021-04-13 08:50:00|145.58|143.38|145.57|143.37|145.67|143.47|145.48|143.28|0
1618304100000|2021-04-13 08:55:00|145.67|143.47|145.48|143.28|145.77|143.57|145.48|143.28|0
1618304400000|2021-04-13 09:00:00|145.57|143.37|145.76|143.56|145.76|143.56|145.48|143.28|0
1618304700000|2021-04-13 09:05:00|145.67|143.47|145.57|143.37|145.86|143.66|145.57|143.37|0
1618305000000|2021-04-13 09:10:00|145.52|143.32|145.57|143.37|145.57|143.37|145.37|143.17|0
1618305300000|2021-04-13 09:15:00|145.47|143.27|145.08|142.88|145.57|143.37|144.89|142.69|0
1618305600000|2021-04-13 09:20:00|144.98|142.78|145.27|143.07|145.27|143.07|144.89|142.69|0
1618305900000|2021-04-13 09:25:00|145.18|142.98|145.37|143.17|145.37|143.17|145.17|142.97|0
1618306200000|2021-04-13 09:30:00|145.46|143.26|145.27|143.07|145.56|143.36|145.17|142.97|0
1618306500000|2021-04-13 09:35:00|145.17|142.97|146.2|144|146.3|144.1|145.07|142.87|0
1618306800000|2021-04-13 09:40:00|146.3|144.1|146.01|143.81|146.3|144.1|146.01|143.81|0
1618307100000|2021-04-13 09:45:00|146.1|143.9|146.1|143.9|146.3|144.1|146.06|143.86|0
1618307400000|2021-04-13 09:50:00|146.2|144|145.71|143.51|146.2|144|145.71|143.51|0
1618307700000|2021-04-13 09:55:00|145.76|143.56|144.56|142.36|145.81|143.61|144.46|142.26|0
1618308000000|2021-04-13 10:00:00|144.46|142.26|145.23|143.03|145.32|143.12|144.37|142.17|0
1618308300000|2021-04-13 10:05:00|145.18|142.98|145.76|143.56|145.9|143.7|145.13|142.93|0
1618308600000|2021-04-13 10:10:00|145.8|143.6|145.9|143.7|146.09|143.89|145.71|143.51|0
1618308900000|2021-04-13 10:15:00|146.04|143.84|146.28|144.08|146.38|144.18|145.99|143.79|0
1618309200000|2021-04-13 10:20:00|146.38|144.18|146.38|144.18|146.57|144.37|146.18|143.98|0
1618309500000|2021-04-13 10:25:00|146.33|144.13|146.66|144.46|146.67|144.47|146.28|144.08|0
1618309800000|2021-04-13 10:30:00|146.57|144.37|146.66|144.46|146.76|144.56|146.47|144.27|0
1618310100000|2021-04-13 10:35:00|146.57|144.37|146.76|144.56|146.76|144.56|146.56|144.36|0
1618310400000|2021-04-13 10:40:00|146.85|144.65|146.95|144.75|147.05|144.85|146.85|144.65|0
1618310700000|2021-04-13 10:45:00|147.05|144.85|146.85|144.65|147.05|144.85|146.75|144.55|0
1618311000000|2021-04-13 10:50:00|146.8|144.6|146.56|144.36|146.8|144.6|146.36|144.16|0
1618311300000|2021-04-13 10:55:00|146.65|144.45|148.11|145.91|148.7|146.5|146.56|144.36|0
1618311600000|2021-04-13 11:00:00|148.16|145.96|156.39|154.19|156.39|154.19|148.16|145.96|0
1618311900000|2021-04-13 11:05:00|156.59|154.39|152.81|150.61|156.59|154.39|151.38|149.18|0
1618312200000|2021-04-13 11:10:00|152.71|150.51|152.36|150.16|153.31|151.11|152.12|149.92|0
1618312500000|2021-04-13 11:15:00|152.31|150.11|152.11|149.91|152.81|150.61|152.07|149.87|0
1618312800000|2021-04-13 11:20:00|152.06|149.86|152.01|149.81|152.11|149.91|151.42|149.22|0
1618313100000|2021-04-13 11:25:00|152.31|150.11|152.76|150.56|153.16|150.96|152.31|150.11|0
1618313400000|2021-04-13 11:30:00|152.8|150.6|152.2|150|153.2|151|152.01|149.81|0
1618313700000|2021-04-13 11:35:00|152.11|149.91|150.72|148.52|152.11|149.91|150.23|148.03|0
1618314000000|2021-04-13 11:40:00|150.62|148.42|150.62|148.42|150.82|148.62|150.52|148.32|0
1618314300000|2021-04-13 11:45:00|150.52|148.32|150.71|148.51|151.51|149.31|150.52|148.32|0
1618314600000|2021-04-13 11:50:00|150.81|148.61|151.5|149.3|151.6|149.4|150.71|148.51|0
1618314900000|2021-04-13 11:55:00|151.46|149.26|151.4|149.2|151.5|149.3|150.91|148.71|0
1618315200000|2021-04-13 12:00:00|151.5|149.3|150.91|148.71|151.6|149.4|150.81|148.61|0
1618315500000|2021-04-13 12:05:00|151|148.8|150.41|148.21|151.2|149|150.41|148.21|0
1618315800000|2021-04-13 12:10:00|150.51|148.31|150.11|147.91|150.61|148.41|150.01|147.81|0
1618316100000|2021-04-13 12:15:00|150.01|147.81|150.11|147.91|150.51|148.31|150.01|147.81|0
1618316400000|2021-04-13 12:20:00|150.21|148.01|150.11|147.91|150.5|148.3|150.01|147.81|0
1618316700000|2021-04-13 12:25:00|150.06|147.86|150.6|148.4|150.85|148.65|150.06|147.86|0
1618317000000|2021-04-13 12:30:00|151.74|149.54|148.44|146.24|151.74|149.54|147.95|145.75|0
1618317300000|2021-04-13 12:35:00|148.34|146.14|146.97|144.77|148.63|146.43|146.78|144.58|0
1618317600000|2021-04-13 12:40:00|147.07|144.87|147.16|144.96|147.36|145.16|146.87|144.67|0
1618317900000|2021-04-13 12:45:00|146.97|144.77|146.48|144.28|147.07|144.87|146.48|144.28|0
1618318200000|2021-04-13 12:50:00|146.68|144.48|146.77|144.57|146.77|144.57|146.58|144.38|0
1618318500000|2021-04-13 12:55:00|146.82|144.62|146.09|143.89|146.87|144.67|146.09|143.89|0
1618318800000|2021-04-13 13:00:00|146.24|144.04|145.9|143.7|146.29|144.09|145.61|143.41|0
1618319100000|2021-04-13 13:05:00|145.99|143.79|146.82|144.62|148.89|146.69|145.8|143.6|0
1618319400000|2021-04-13 13:10:00|146.92|144.72|147.21|145.01|147.4|145.2|146.63|144.43|0
1618319700000|2021-04-13 13:15:00|147.3|145.1|147.4|145.2|147.89|145.69|147.11|144.91|0
1618320000000|2021-04-13 13:20:00|147.3|145.1|147.3|145.1|147.64|145.44|147.11|144.91|0
1618320300000|2021-04-13 13:25:00|147.4|145.2|147.59|145.39|147.78|145.58|147.2|145|0
1618320600000|2021-04-13 13:30:00|147.4|145.2|147.88|145.68|148.07|145.87|147.1|144.9|0
1618320900000|2021-04-13 13:35:00|147.59|145.39|147.1|144.9|147.98|145.78|146.81|144.61|0
1618321200000|2021-04-13 13:40:00|147.2|145|148.66|146.46|148.75|146.55|147.2|145|0
1618321500000|2021-04-13 13:45:00|147.52|145.32|147.13|144.93|148.01|145.81|146.94|144.74|0
1618321800000|2021-04-13 13:50:00|147.23|145.03|146.26|144.06|147.23|145.03|145.87|143.67|0
1618322100000|2021-04-13 13:55:00|146.16|143.96|145.48|143.28|146.45|144.25|145.48|143.28|0
1618322400000|2021-04-13 14:00:00|145.19|142.99|144.51|142.31|145.19|142.99|144.23|142.03|0
1618322700000|2021-04-13 14:05:00|144.71|142.51|144.51|142.31|145.09|142.89|144.51|142.31|0
1618323000000|2021-04-13 14:10:00|144.42|142.22|144.7|142.5|144.99|142.79|144.42|142.22|0
1618323300000|2021-04-13 14:15:00|144.8|142.6|145.09|142.89|145.09|142.89|144.61|142.41|0
1618323600000|2021-04-13 14:20:00|145.18|142.98|145.28|143.08|145.47|143.27|144.99|142.79|0
1618323900000|2021-04-13 14:25:00|145.18|142.98|144.79|142.59|145.37|143.17|144.79|142.59|0
1618324200000|2021-04-13 14:30:00|144.7|142.5|144.46|142.26|144.98|142.78|143.83|141.63|0
1618324500000|2021-04-13 14:35:00|144.41|142.21|145.08|142.88|145.37|143.17|144.12|141.92|0
1618324800000|2021-04-13 14:40:00|144.98|142.78|144.5|142.3|145.17|142.97|144.31|142.11|0
1618325100000|2021-04-13 14:45:00|144.4|142.2|144.78|142.58|144.98|142.78|144.21|142.01|0
1618325400000|2021-04-13 14:50:00|144.88|142.68|145.55|143.35|145.65|143.45|144.78|142.58|0
1618325700000|2021-04-13 14:55:00|145.46|143.26|145.26|143.06|145.65|143.45|145.26|143.06|0
1618326000000|2021-04-13 15:00:00|145.36|143.16|145.07|142.87|145.36|143.16|144.39|142.19|0
1618326300000|2021-04-13 15:05:00|144.97|142.77|144.68|142.48|145.16|142.96|144.68|142.48|0
1618326600000|2021-04-13 15:10:00|144.78|142.58|145.06|142.86|145.26|143.06|144.68|142.48|0
1618326900000|2021-04-13 15:15:00|145.16|142.96|144.87|142.67|145.45|143.25|144.77|142.57|0
1618327200000|2021-04-13 15:20:00|144.96|142.76|145.06|142.86|145.44|143.24|144.77|142.57|0
1618327500000|2021-04-13 15:25:00|144.96|142.76|144.48|142.28|145.06|142.86|144.48|142.28|0
1618327800000|2021-04-13 15:30:00|144.38|142.18|144.19|141.99|144.38|142.18|143.81|141.61|0
1618328100000|2021-04-13 15:35:00|144.38|142.18|145.05|142.85|145.53|143.33|144.19|141.99|0
1618328400000|2021-04-13 15:40:00|144.96|142.76|144.57|142.37|145.15|142.95|144.47|142.27|0
1618328700000|2021-04-13 15:45:00|144.66|142.46|144.76|142.56|144.95|142.75|144.38|142.18|0
1618329000000|2021-04-13 15:50:00|144.66|142.46|144.85|142.65|145.05|142.85|144.56|142.36|0
1618329300000|2021-04-13 15:55:00|144.95|142.75|144.27|142.07|144.95|142.75|144.27|142.07|0
1618329600000|2021-04-13 16:00:00|144.18|141.98|144.18|141.98|144.37|142.17|143.89|141.69|0
1618329900000|2021-04-13 16:05:00|144.46|142.26|144.75|142.55|144.85|142.65|144.46|142.26|0
1618330200000|2021-04-13 16:10:00|144.85|142.65|144.56|142.36|144.85|142.65|144.36|142.16|0
1618330500000|2021-04-13 16:15:00|144.46|142.26|144.27|142.07|144.84|142.64|144.17|141.97|0
1618330800000|2021-04-13 16:20:00|144.17|141.97|144.26|142.06|144.36|142.16|143.88|141.68|0
1618331100000|2021-04-13 16:25:00|144.17|141.97|144.65|142.45|144.65|142.45|144.17|141.97|0
1618331400000|2021-04-13 16:30:00|144.55|142.35|144.64|142.44|144.84|142.64|144.16|141.96|0
1618331700000|2021-04-13 16:35:00|144.55|142.35|144.74|142.54|144.74|142.54|144.45|142.25|0
1618332000000|2021-04-13 16:40:00|144.64|142.44|144.93|142.73|145.22|143.02|144.64|142.44|0
1618332300000|2021-04-13 16:45:00|145.02|142.82|145.02|142.82|145.41|143.21|144.73|142.53|0
1618332600000|2021-04-13 16:50:00|145.12|142.92|145.31|143.11|145.41|143.21|145.12|142.92|0
1618332900000|2021-04-13 16:55:00|145.41|143.21|145.98|143.78|145.99|143.79|145.31|143.11|0
1618333200000|2021-04-13 17:00:00|145.89|143.69|145.31|143.11|146.18|143.98|145.11|142.91|0
1618333500000|2021-04-13 17:05:00|145.21|143.01|145.4|143.2|145.88|143.68|144.82|142.62|0
1618333800000|2021-04-13 17:10:00|145.3|143.1|144.82|142.62|145.4|143.2|144.82|142.62|0
1618334100000|2021-04-13 17:15:00|144.92|142.72|144.62|142.42|145.11|142.91|144.53|142.33|0
1618334400000|2021-04-13 17:20:00|144.53|142.33|144.62|142.42|145.01|142.81|144.53|142.33|0
1618334700000|2021-04-13 17:25:00|144.72|142.52|144.62|142.42|144.72|142.52|144.43|142.23|0
1618335000000|2021-04-13 17:30:00|144.52|142.32|144.43|142.23|144.72|142.52|144.43|142.23|0
1618335300000|2021-04-13 17:35:00|144.52|142.32|144.14|141.94|144.62|142.42|144.04|141.84|0
1618335600000|2021-04-13 17:40:00|144.04|141.84|143.65|141.45|144.04|141.84|143.65|141.45|0
1618335900000|2021-04-13 17:45:00|143.75|141.55|143.84|141.64|143.94|141.74|143.65|141.45|0
1618336200000|2021-04-13 17:50:00|143.75|141.55|143.84|141.64|144.13|141.93|143.75|141.55|0
1618336500000|2021-04-13 17:55:00|143.75|141.55|143.84|141.64|143.84|141.64|143.55|141.35|0
1618336800000|2021-04-13 18:00:00|143.94|141.74|142.98|140.78|143.94|141.74|142.98|140.78|0
1618337100000|2021-04-13 18:05:00|143.07|140.87|143.45|141.25|143.55|141.35|142.98|140.78|0
1618337400000|2021-04-13 18:10:00|143.36|141.16|142.4|140.2|143.36|141.16|142.21|140.01|0
1618337700000|2021-04-13 18:15:00|142.31|140.11|142.12|139.92|142.69|140.49|142.02|139.82|0
1618338000000|2021-04-13 18:20:00|142.02|139.82|141.92|139.72|142.21|140.01|141.83|139.63|0
1618338300000|2021-04-13 18:25:00|141.83|139.63|141.92|139.72|142.11|139.91|141.83|139.63|0
1618338600000|2021-04-13 18:30:00|142.02|139.82|141.35|139.15|142.02|139.82|141.26|139.06|0
1618338900000|2021-04-13 18:35:00|141.45|139.25|141.82|139.62|141.92|139.72|141.26|139.06|0
1618339200000|2021-04-13 18:40:00|141.73|139.53|141.54|139.34|141.82|139.62|141.44|139.24|0
1618339500000|2021-04-13 18:45:00|141.44|139.24|141.06|138.86|141.63|139.43|141.06|138.86|0
1618339800000|2021-04-13 18:50:00|141.16|138.96|141.06|138.86|141.44|139.24|140.97|138.77|0
1618340100000|2021-04-13 18:55:00|140.97|138.77|140.59|138.39|140.97|138.77|140.3|138.1|0
1618340400000|2021-04-13 19:00:00|140.49|138.29|139.74|137.54|140.49|138.29|139.46|137.26|0
1618340700000|2021-04-13 19:05:00|139.83|137.63|139.27|137.07|140.02|137.82|139.18|136.98|0
1618341000000|2021-04-13 19:10:00|139.18|136.98|139.27|137.07|139.36|137.16|138.8|136.6|0
1618341300000|2021-04-13 19:15:00|139.17|136.97|139.17|136.97|139.73|137.53|138.99|136.79|0
1618341600000|2021-04-13 19:20:00|139.26|137.06|139.36|137.16|139.54|137.34|138.8|136.6|0
1618341900000|2021-04-13 19:25:00|139.26|137.06|139.35|137.15|139.45|137.25|139.08|136.88|0
1618342200000|2021-04-13 19:30:00|139.26|137.06|139.82|137.62|140.1|137.9|139.17|136.97|0
1618342500000|2021-04-13 19:35:00|139.91|137.71|140.95|138.75|140.95|138.75|139.91|137.71|0
1618342800000|2021-04-13 19:40:00|140.76|138.56|140.94|138.74|141.42|139.22|140.66|138.46|0
1618343100000|2021-04-13 19:45:00|141.04|138.84|140.66|138.46|141.13|138.93|140.47|138.27|0
1618343400000|2021-04-13 19:50:00|140.85|138.65|140.85|138.65|141.7|139.5|140.85|138.65|0
1618343700000|2021-04-13 19:55:00|140.75|138.55|141.39|139.19|143.04|140.84|140.47|138.27|0
1618344000000|2021-04-13 20:00:00|141.01|138.81|141.01|138.81|141.29|139.09|140.82|138.62|0
1618344300000|2021-04-13 20:05:00|140.91|138.71|140.72|138.52|141.2|139|140.72|138.52|0
1618344600000|2021-04-13 20:10:00|140.82|138.62|141|138.8|141.42|139.22|140.72|138.52|0
1618344900000|2021-04-13 20:15:00|141.28|138.68|141.36|138.76|141.36|138.76|141.24|138.64|0
1618345200000|2021-04-13 20:20:00|141.34|138.74|141.33|138.73|141.36|138.76|141.22|138.62|0
1618345500000|2021-04-13 20:25:00|141.32|138.72|141.35|138.75|141.35|138.75|141.22|138.62|0
1618345800000|2021-04-13 20:30:00|141.29|138.69|141|138.4|141.29|138.69|140.91|138.31|0
1618346100000|2021-04-13 20:35:00|140.91|138.31|141.28|138.68|141.28|138.68|140.81|138.21|0
1618346400000|2021-04-13 20:40:00|141.19|138.59|141.19|138.59|141.28|138.68|141.09|138.49|0
1618346700000|2021-04-13 20:45:00|141.09|138.49|141.37|138.77|141.47|138.87|141.09|138.49|0
1618347000000|2021-04-13 20:50:00|141.47|138.87|141.09|138.49|141.47|138.87|141.09|138.49|0
1618347300000|2021-04-13 20:55:00|141.18|138.58|141.28|138.68|141.65|139.05|141.09|138.49|0
1618347600000|2021-04-13 21:00:00|141.31|138.71|141.27|138.67|141.32|138.72|141.19|138.59|0
1618347900000|2021-04-13 21:05:00|141.28|138.68|141.26|138.66|141.29|138.69|141.26|138.66|0
1618348200000|2021-04-13 21:10:00|141.27|138.67|141.3|138.7|141.36|138.76|141.26|138.66|0
1618348500000|2021-04-13 21:15:00|141.31|138.71|141.41|138.81|141.49|138.89|141.31|138.71|0
1618348800000|2021-04-13 21:20:00|141.4|138.8|141.37|138.77|141.49|138.89|141.35|138.75|0
1618349100000|2021-04-13 21:25:00|141.32|138.72|141.36|138.76|141.43|138.83|141.32|138.72|0
1618349400000|2021-04-13 21:30:00|141.43|138.83|141.47|138.87|141.53|138.93|141.43|138.83|0
1618349700000|2021-04-13 21:35:00|141.4|138.8|141.26|138.66|141.49|138.89|141.26|138.66|0
1618350000000|2021-04-13 21:40:00|141.33|138.73|141.38|138.78|141.42|138.82|141.33|138.73|0
1618350300000|2021-04-13 21:45:00|141.4|138.8|141.37|138.77|141.43|138.83|141.37|138.77|0
1618350600000|2021-04-13 21:50:00|141.38|138.78|141.37|138.77|141.38|138.78|141.34|138.74|0
1618350900000|2021-04-13 21:55:00|141.38|138.78|141.33|138.73|141.38|138.78|141.23|138.63|0
1618351200000|2021-04-13 22:00:00|141.06|138.46|141.34|138.74|141.44|138.84|141.06|138.46|0
1618351500000|2021-04-13 22:05:00|141.39|138.79|141.67|139.07|141.76|139.16|141.39|138.79|0
1618351800000|2021-04-13 22:10:00|141.76|139.16|141.76|139.16|141.76|139.16|141.57|138.97|0
1618352100000|2021-04-13 22:15:00|141.86|139.26|141.66|139.06|141.86|139.26|141.57|138.97|0
1618352400000|2021-04-13 22:20:00|141.57|138.97|141.85|139.25|141.85|139.25|141.57|138.97|0
1618352700000|2021-04-13 22:25:00|141.95|139.35|141.75|139.15|142.04|139.44|141.75|139.15|0
1618353000000|2021-04-13 22:30:00|141.66|139.06|141.85|139.25|142.04|139.44|141.57|138.97|0
1618353300000|2021-04-13 22:35:00|141.75|139.15|142.03|139.43|142.03|139.43|141.75|139.15|0
1618353600000|2021-04-13 22:40:00|141.99|139.39|142.03|139.43|142.13|139.53|141.94|139.34|0
1618353900000|2021-04-13 22:45:00|142.13|139.53|142.03|139.43|142.13|139.53|142.03|139.43|0
1618354200000|2021-04-13 22:50:00|142.12|139.52|142.03|139.43|142.12|139.52|142.03|139.43|0
1618354500000|2021-04-13 22:55:00|141.93|139.33|141.93|139.33|141.93|139.33|141.93|139.33|0
1618354800000|2021-04-13 23:00:00|141.84|139.24|142.02|139.42|142.21|139.61|141.84|139.24|0
1618355100000|2021-04-13 23:05:00|142.12|139.52|142.31|139.71|142.4|139.8|142.12|139.52|0
1618355400000|2021-04-13 23:10:00|142.36|139.76|142.49|139.89|142.5|139.9|142.31|139.71|0
1618355700000|2021-04-13 23:15:00|142.59|139.99|142.21|139.61|142.59|139.99|142.21|139.61|0
1618356000000|2021-04-13 23:20:00|142.3|139.7|142.3|139.7|142.3|139.7|142.11|139.51|0
1618356300000|2021-04-13 23:25:00|142.39|139.79|142.2|139.6|142.49|139.89|142.2|139.6|0
1618356600000|2021-04-13 23:30:00|142.25|139.65|142.11|139.51|142.25|139.65|141.92|139.32|0
1618356900000|2021-04-13 23:35:00|142.01|139.41|142.01|139.41|142.01|139.41|141.92|139.32|0
1618357200000|2021-04-13 23:40:00|142.1|139.5|142.2|139.6|142.2|139.6|142.01|139.41|0
1618357500000|2021-04-13 23:45:00|142.29|139.69|142.48|139.88|142.58|139.98|142.2|139.6|0
1618357800000|2021-04-13 23:50:00|142.57|139.97|142.29|139.69|142.57|139.97|142.19|139.59|0
1618358100000|2021-04-13 23:55:00|142.38|139.78|142.47|139.87|142.48|139.88|142.29|139.69|0
1618358400000|2021-04-14 00:00:00|142.57|139.97|142.57|139.97|142.66|140.06|142.19|139.59|0
1618358700000|2021-04-14 00:05:00|142.47|139.87|142.47|139.87|142.57|139.97|142.38|139.78|0
1618359000000|2021-04-14 00:10:00|142.57|139.97|142.56|139.96|142.66|140.06|142.37|139.77|0
1618359300000|2021-04-14 00:15:00|142.66|140.06|142.56|139.96|142.66|140.06|142.37|139.77|0
1618359600000|2021-04-14 00:20:00|142.66|140.06|142.46|139.86|142.66|140.06|142.46|139.86|0
1618359900000|2021-04-14 00:25:00|142.56|139.96|142.18|139.58|142.56|139.96|142.18|139.58|0
1618360200000|2021-04-14 00:30:00|142.27|139.67|142.37|139.77|142.46|139.86|142.18|139.58|0
1618360500000|2021-04-14 00:35:00|142.36|139.76|141.98|139.38|142.46|139.86|141.98|139.38|0
1618360800000|2021-04-14 00:40:00|141.89|139.29|141.7|139.1|141.98|139.38|141.42|138.82|0
1618361100000|2021-04-14 00:45:00|141.6|139|141.6|139|141.7|139.1|141.41|138.81|0
1618361400000|2021-04-14 00:50:00|141.7|139.1|142.26|139.66|142.26|139.66|141.7|139.1|0
1618361700000|2021-04-14 00:55:00|142.36|139.76|142.35|139.75|142.55|139.95|142.35|139.75|0
1618362000000|2021-04-14 01:00:00|142.45|139.85|142.26|139.66|142.54|139.94|142.16|139.56|0
1618362300000|2021-04-14 01:05:00|142.21|139.61|142.07|139.47|142.35|139.75|142.07|139.47|0
1618362600000|2021-04-14 01:10:00|142.16|139.56|141.97|139.37|142.26|139.66|141.97|139.37|0
1618362900000|2021-04-14 01:15:00|141.87|139.27|141.12|138.52|141.87|139.27|140.98|138.38|0
1618363200000|2021-04-14 01:20:00|141.21|138.61|141.4|138.8|141.59|138.99|141.17|138.57|0
1618363500000|2021-04-14 01:25:00|141.49|138.89|141.68|139.08|141.68|139.08|141.3|138.7|0
1618363800000|2021-04-14 01:30:00|141.77|139.17|142.25|139.65|142.34|139.74|141.77|139.17|0
1618364100000|2021-04-14 01:35:00|142.34|139.74|142.24|139.64|142.53|139.93|142.24|139.64|0
1618364400000|2021-04-14 01:40:00|142.15|139.55|141.96|139.36|142.15|139.55|141.58|138.98|0
1618364700000|2021-04-14 01:45:00|141.86|139.26|141.39|138.79|141.96|139.36|141.39|138.79|0
1618365000000|2021-04-14 01:50:00|141.29|138.69|140.73|138.13|141.29|138.69|140.73|138.13|0
1618365300000|2021-04-14 01:55:00|140.82|138.22|141.19|138.59|141.29|138.69|140.82|138.22|0
1618365600000|2021-04-14 02:00:00|141.1|138.5|141.38|138.78|141.48|138.88|141.01|138.41|0
1618365900000|2021-04-14 02:05:00|141.29|138.69|141.57|138.97|141.66|139.06|141.19|138.59|0
1618366200000|2021-04-14 02:10:00|141.66|139.06|141.75|139.15|141.85|139.25|141.57|138.97|0
1618366500000|2021-04-14 02:15:00|141.85|139.25|141.47|138.87|141.85|139.25|141.47|138.87|0
1618366800000|2021-04-14 02:20:00|141.37|138.77|141.56|138.96|141.56|138.96|141.37|138.77|0
1618367100000|2021-04-14 02:25:00|141.47|138.87|141.84|139.24|141.84|139.24|141.37|138.77|0
1618367400000|2021-04-14 02:30:00|141.75|139.15|141.37|138.77|141.75|139.15|141.27|138.67|0
1618367700000|2021-04-14 02:35:00|141.27|138.67|141.56|138.96|141.56|138.96|141.18|138.58|0
1618368000000|2021-04-14 02:40:00|141.46|138.86|141.74|139.14|141.84|139.24|141.46|138.86|0
1618368300000|2021-04-14 02:45:00|141.84|139.24|141.83|139.23|142.03|139.43|141.74|139.14|0
1618368600000|2021-04-14 02:50:00|141.74|139.14|142.21|139.61|142.21|139.61|141.74|139.14|0
1618368900000|2021-04-14 02:55:00|142.4|139.8|142.02|139.42|142.4|139.8|141.93|139.33|0
1618369200000|2021-04-14 03:00:00|141.93|139.33|142.21|139.61|142.3|139.7|141.92|139.32|0
1618369500000|2021-04-14 03:05:00|142.3|139.7|142.3|139.7|142.3|139.7|142.11|139.51|0
1618369800000|2021-04-14 03:10:00|142.39|139.79|142.11|139.51|142.39|139.79|142.11|139.51|0
1618370100000|2021-04-14 03:15:00|142.16|139.56|141.73|139.13|142.3|139.7|141.73|139.13|0
1618370400000|2021-04-14 03:20:00|141.78|139.18|142.1|139.5|142.1|139.5|141.73|139.13|0
1618370700000|2021-04-14 03:25:00|142.01|139.41|142.1|139.5|142.2|139.6|141.91|139.31|0
1618371000000|2021-04-14 03:30:00|142.06|139.46|141.72|139.12|142.06|139.46|141.72|139.12|0
1618371300000|2021-04-14 03:35:00|141.82|139.22|142|139.4|142|139.4|141.81|139.21|0
1618371600000|2021-04-14 03:40:00|142.1|139.5|142|139.4|142.1|139.5|141.91|139.31|0
1618371900000|2021-04-14 03:45:00|141.91|139.31|142|139.4|142.1|139.5|141.9|139.3|0
1618372200000|2021-04-14 03:50:00|141.9|139.3|141.9|139.3|142|139.4|141.81|139.21|0
1618372500000|2021-04-14 03:55:00|141.81|139.21|141.81|139.21|141.9|139.3|141.71|139.11|0
1618372800000|2021-04-14 04:00:00|141.71|139.11|141.71|139.11|141.71|139.11|141.52|138.92|0
1618373100000|2021-04-14 04:05:00|141.8|139.2|141.52|138.92|141.8|139.2|141.52|138.92|0
1618373400000|2021-04-14 04:10:00|141.42|138.82|141.52|138.92|141.61|139.01|141.42|138.82|0
1618373700000|2021-04-14 04:15:00|141.42|138.82|141.32|138.72|141.42|138.82|141.14|138.54|0
1618374000000|2021-04-14 04:20:00|141.42|138.82|141.42|138.82|141.51|138.91|141.23|138.63|0
1618374300000|2021-04-14 04:25:00|141.32|138.72|141.32|138.72|141.42|138.82|141.32|138.72|0
1618374600000|2021-04-14 04:30:00|141.41|138.81|141.22|138.62|141.41|138.81|141.22|138.62|0
1618374900000|2021-04-14 04:35:00|141.13|138.53|141.03|138.43|141.22|138.62|141.03|138.43|0
1618375200000|2021-04-14 04:40:00|140.94|138.34|140.94|138.34|140.94|138.34|140.75|138.15|0
1618375500000|2021-04-14 04:45:00|140.75|138.15|140.84|138.24|140.84|138.24|140.75|138.15|0
1618375800000|2021-04-14 04:50:00|140.75|138.15|140.37|137.77|140.75|138.15|140.27|137.67|0
1618376100000|2021-04-14 04:55:00|140.46|137.86|140.55|137.95|140.56|137.96|140.46|137.86|0
1618376400000|2021-04-14 05:00:00|140.46|137.86|140.74|138.14|140.84|138.24|140.37|137.77|0
1618376700000|2021-04-14 05:05:00|140.79|138.19|140.17|137.57|140.83|138.23|140.17|137.57|0
1618377000000|2021-04-14 05:10:00|139.99|137.39|140.17|137.57|140.17|137.57|139.8|137.2|0
1618377300000|2021-04-14 05:15:00|140.27|137.67|140.55|137.95|140.64|138.04|140.27|137.67|0
1618377600000|2021-04-14 05:20:00|140.64|138.04|140.26|137.66|140.64|138.04|140.26|137.66|0
1618377900000|2021-04-14 05:25:00|140.36|137.76|140.64|138.04|140.64|138.04|140.36|137.76|0
1618378200000|2021-04-14 05:30:00|140.54|137.94|140.63|138.03|140.63|138.03|140.26|137.66|0
1618378500000|2021-04-14 05:35:00|140.54|137.94|140.63|138.03|140.73|138.13|140.44|137.84|0
1618378800000|2021-04-14 05:40:00|140.73|138.13|140.35|137.75|140.82|138.22|140.07|137.47|0
1618379100000|2021-04-14 05:45:00|140.25|137.65|139.97|137.37|140.35|137.75|139.88|137.28|0
1618379400000|2021-04-14 05:50:00|140.06|137.46|139.97|137.37|140.16|137.56|139.88|137.28|0
1618379700000|2021-04-14 05:55:00|140.99|138.39|140.38|137.78|140.99|138.39|140.2|137.6|0
1618380000000|2021-04-14 06:00:00|140.29|137.69|140.48|137.88|140.57|137.97|140.2|137.6|0
1618380300000|2021-04-14 06:05:00|140.38|137.78|140.85|138.25|140.94|138.34|140.38|137.78|0
1618380600000|2021-04-14 06:10:00|140.9|138.3|141.41|138.81|141.41|138.81|140.9|138.3|0
1618380900000|2021-04-14 06:15:00|141.32|138.72|141.03|138.43|141.41|138.81|140.94|138.34|0
1618381200000|2021-04-14 06:20:00|141.13|138.53|141.88|139.28|141.97|139.37|141.13|138.53|0
1618381500000|2021-04-14 06:25:00|141.74|139.14|141.41|138.81|141.74|139.14|141.31|138.71|0
1618381800000|2021-04-14 06:30:00|141.5|138.9|141.21|138.61|141.59|138.99|141.21|138.61|0
1618382100000|2021-04-14 06:35:00|141.17|138.57|141.02|138.42|141.21|138.61|140.74|138.14|0
1618382400000|2021-04-14 06:40:00|140.93|138.33|140.93|138.33|140.93|138.33|140.55|137.95|0
1618382700000|2021-04-14 06:45:00|141.02|138.42|141.21|138.61|141.21|138.61|140.83|138.23|0
1618383000000|2021-04-14 06:50:00|141.3|138.7|141.3|138.7|141.4|138.8|141.21|138.61|0
1618383300000|2021-04-14 06:55:00|141.35|138.75|141.11|138.51|141.39|138.79|141.02|138.42|0
1618383600000|2021-04-14 07:00:00|141.3|138.7|141.39|138.79|141.49|138.89|141.01|138.41|0
1618383900000|2021-04-14 07:05:00|141.28|139.08|140.44|138.24|141.38|139.18|140.34|138.14|0
1618384200000|2021-04-14 07:10:00|140.53|138.33|140.25|138.05|140.81|138.61|140.25|138.05|0
1618384500000|2021-04-14 07:15:00|140.15|137.95|140.34|138.14|140.71|138.51|139.87|137.67|0
1618384800000|2021-04-14 07:20:00|140.43|138.23|140.62|138.42|140.99|138.79|140.34|138.14|0
1618385100000|2021-04-14 07:25:00|140.52|138.32|140.71|138.51|140.8|138.6|140.33|138.13|0
1618385400000|2021-04-14 07:30:00|140.9|138.7|139.96|137.76|140.9|138.7|139.86|137.66|0
1618385700000|2021-04-14 07:35:00|139.91|137.71|140.14|137.94|140.33|138.13|139.86|137.66|0
1618386000000|2021-04-14 07:40:00|140.33|138.13|140.52|138.32|140.52|138.32|140.14|137.94|0
1618386300000|2021-04-14 07:45:00|140.42|138.22|140.98|138.78|140.98|138.78|140.14|137.94|0
1618386600000|2021-04-14 07:50:00|140.89|138.69|141.55|139.35|141.64|139.44|140.89|138.69|0
1618386900000|2021-04-14 07:55:00|141.45|139.25|141.36|139.16|141.45|139.25|141.12|138.92|0
1618387200000|2021-04-14 08:00:00|141.45|139.25|140.88|138.68|141.54|139.34|140.79|138.59|0
1618387500000|2021-04-14 08:05:00|140.79|138.59|140.69|138.49|140.93|138.73|140.51|138.31|0
1618387800000|2021-04-14 08:10:00|140.79|138.59|140.5|138.3|140.79|138.59|140.32|138.12|0
1618388100000|2021-04-14 08:15:00|140.41|138.21|140.22|138.02|140.88|138.68|140.22|138.02|0
1618388400000|2021-04-14 08:20:00|140.13|137.93|140.12|137.92|140.13|137.93|139.66|137.46|0
1618388700000|2021-04-14 08:25:00|140.03|137.83|140.5|138.3|140.5|138.3|140.03|137.83|0
1618389000000|2021-04-14 08:30:00|140.31|138.11|139.74|137.54|140.31|138.11|139.74|137.54|0
1618389300000|2021-04-14 08:35:00|139.65|137.45|139.74|137.54|140.02|137.82|139.65|137.45|0
1618389600000|2021-04-14 08:40:00|139.65|137.45|139.93|137.73|140.02|137.82|139.56|137.36|0
1618389900000|2021-04-14 08:45:00|139.83|137.63|139.83|137.63|139.93|137.73|139.74|137.54|0
1618390200000|2021-04-14 08:50:00|139.79|137.59|139.64|137.44|139.83|137.63|139.46|137.26|0
1618390500000|2021-04-14 08:55:00|139.55|137.35|139.73|137.53|139.83|137.63|139.46|137.26|0
1618390800000|2021-04-14 09:00:00|139.83|137.63|139.73|137.53|139.83|137.63|139.73|137.53|0
1618391100000|2021-04-14 09:05:00|139.64|137.44|139.4|137.2|139.92|137.72|139.36|137.16|0
1618391400000|2021-04-14 09:10:00|139.45|137.25|139.63|137.43|139.82|137.62|139.45|137.25|0
1618391700000|2021-04-14 09:15:00|139.54|137.34|139.82|137.62|139.91|137.71|139.54|137.34|0
1618392000000|2021-04-14 09:20:00|139.73|137.53|139.82|137.62|140.01|137.81|139.63|137.43|0
1618392300000|2021-04-14 09:25:00|139.91|137.71|140|137.8|140.1|137.9|139.82|137.62|0
1618392600000|2021-04-14 09:30:00|139.91|137.71|139.91|137.71|140|137.8|139.81|137.61|0
1618392900000|2021-04-14 09:35:00|139.72|137.52|139.72|137.52|139.81|137.61|139.62|137.42|0
1618393200000|2021-04-14 09:40:00|139.67|137.47|139.62|137.42|139.72|137.52|139.62|137.42|0
1618393500000|2021-04-14 09:45:00|139.71|137.51|139.71|137.51|139.99|137.79|139.62|137.42|0
1618393800000|2021-04-14 09:50:00|139.81|137.61|139.62|137.42|139.81|137.61|139.52|137.32|0
1618394100000|2021-04-14 09:55:00|139.71|137.51|139.99|137.79|139.99|137.79|139.62|137.42|0
1618394400000|2021-04-14 10:00:00|140.27|138.07|140.27|138.07|140.46|138.26|140.18|137.98|0
1618394700000|2021-04-14 10:05:00|140.17|137.97|140.36|138.16|140.55|138.35|140.17|137.97|0
1618395000000|2021-04-14 10:10:00|140.55|138.35|140.55|138.35|140.64|138.44|140.45|138.25|0
1618395300000|2021-04-14 10:15:00|140.59|138.39|140.45|138.25|140.64|138.44|140.26|138.06|0
1618395600000|2021-04-14 10:20:00|140.36|138.16|140.35|138.15|140.36|138.16|140.26|138.06|0
1618395900000|2021-04-14 10:25:00|140.4|138.2|140.54|138.34|140.82|138.62|140.35|138.15|0
1618396200000|2021-04-14 10:30:00|140.63|138.43|140.63|138.43|140.73|138.53|140.44|138.24|0
1618396500000|2021-04-14 10:35:00|140.54|138.34|140.35|138.15|140.58|138.38|140.35|138.15|0
1618396800000|2021-04-14 10:40:00|140.25|138.05|140.25|138.05|140.35|138.15|140.16|137.96|0
1618397100000|2021-04-14 10:45:00|140.35|138.15|140.81|138.61|140.91|138.71|140.06|137.86|0
1618397400000|2021-04-14 10:50:00|140.86|138.66|140.81|138.61|141.09|138.89|140.81|138.61|0
1618397700000|2021-04-14 10:55:00|140.91|138.71|141.09|138.89|141.38|139.18|140.81|138.61|0
1618398000000|2021-04-14 11:00:00|141.19|138.99|140.52|138.32|141.19|138.99|140.24|138.04|0
1618398300000|2021-04-14 11:05:00|140.62|138.42|140.71|138.51|140.76|138.56|140.34|138.14|0
1618398600000|2021-04-14 11:10:00|140.8|138.6|140.71|138.51|140.99|138.79|140.61|138.41|0
1618398900000|2021-04-14 11:15:00|140.8|138.6|140.66|138.46|140.8|138.6|140.43|138.23|0
1618399200000|2021-04-14 11:20:00|140.61|138.41|140.23|138.03|140.61|138.41|140.05|137.85|0
1618399500000|2021-04-14 11:25:00|140.33|138.13|139.95|137.75|140.33|138.13|139.86|137.66|0
1618399800000|2021-04-14 11:30:00|140.05|137.85|139.86|137.66|140.23|138.03|139.76|137.56|0
1618400100000|2021-04-14 11:35:00|139.76|137.56|139.85|137.65|139.86|137.66|139.76|137.56|0
1618400400000|2021-04-14 11:40:00|139.95|137.75|139.57|137.37|139.95|137.75|139.57|137.37|0
1618400700000|2021-04-14 11:45:00|139.66|137.46|139.85|137.65|140.13|137.93|139.66|137.46|0
1618401000000|2021-04-14 11:50:00|139.94|137.74|139.75|137.55|140.13|137.93|139.66|137.46|0
1618401300000|2021-04-14 11:55:00|139.85|137.65|139.85|137.65|139.85|137.65|139.57|137.37|0
1618401600000|2021-04-14 12:00:00|139.75|137.55|139.75|137.55|140.03|137.83|139.66|137.46|0
1618401900000|2021-04-14 12:05:00|139.84|137.64|139.84|137.64|139.84|137.64|139.65|137.45|0
1618402200000|2021-04-14 12:10:00|139.93|137.73|139.93|137.73|139.93|137.73|139.75|137.55|0
1618402500000|2021-04-14 12:15:00|140.03|137.83|140.49|138.29|140.49|138.29|140.02|137.82|0
1618402800000|2021-04-14 12:20:00|140.3|138.1|140.3|138.1|140.49|138.29|140.12|137.92|0
1618403100000|2021-04-14 12:25:00|140.4|138.2|140.3|138.1|140.54|138.34|140.3|138.1|0
1618403400000|2021-04-14 12:30:00|140.39|138.19|140.49|138.29|140.58|138.38|140.39|138.19|0
1618403700000|2021-04-14 12:35:00|140.39|138.19|140.58|138.38|140.67|138.47|140.39|138.19|0
1618404000000|2021-04-14 12:40:00|140.48|138.28|140.58|138.38|140.58|138.38|140.39|138.19|0
1618404300000|2021-04-14 12:45:00|140.67|138.47|141.42|139.22|141.76|139.56|140.58|138.38|0
1618404600000|2021-04-14 12:50:00|141.61|139.41|141.61|139.41|141.89|139.69|141.42|139.22|0
1618404900000|2021-04-14 12:55:00|141.7|139.5|142.08|139.88|142.36|140.16|141.42|139.22|0
1618405200000|2021-04-14 13:00:00|142.17|139.97|141.89|139.69|142.17|139.97|141.89|139.69|0
1618405500000|2021-04-14 13:05:00|141.79|139.59|141.6|139.4|141.89|139.69|141.6|139.4|0
1618405800000|2021-04-14 13:10:00|141.7|139.5|142.07|139.87|142.07|139.87|141.7|139.5|0
1618406100000|2021-04-14 13:15:00|141.98|139.78|142.26|140.06|142.55|140.35|141.88|139.68|0
1618406400000|2021-04-14 13:20:00|142.36|140.16|142.26|140.06|142.64|140.44|142.17|139.97|0
1618406700000|2021-04-14 13:25:00|142.16|139.96|141.78|139.58|142.16|139.96|141.69|139.49|0
1618407000000|2021-04-14 13:30:00|141.88|139.68|141.74|139.54|142.73|140.53|141.69|139.49|0
1618407300000|2021-04-14 13:35:00|141.88|139.68|140.55|138.35|141.88|139.68|140.46|138.26|0
1618407600000|2021-04-14 13:40:00|140.65|138.45|139.99|137.79|140.84|138.64|139.43|137.23|0
1618407900000|2021-04-14 13:45:00|139.89|137.69|139.8|137.6|140.08|137.88|139.61|137.41|0
1618408200000|2021-04-14 13:50:00|139.99|137.79|139.61|137.41|140.08|137.88|139.24|137.04|0
1618408500000|2021-04-14 13:55:00|139.52|137.32|138.12|135.92|139.52|137.32|138.02|135.82|0
1618408800000|2021-04-14 14:00:00|138.02|135.82|138.77|136.57|139.79|137.59|138.02|135.82|0
1618409100000|2021-04-14 14:05:00|138.86|136.66|138.39|136.19|138.95|136.75|138.3|136.1|0
1618409400000|2021-04-14 14:10:00|138.21|136.01|138.85|136.65|138.95|136.75|138.21|136.01|0
1618409700000|2021-04-14 14:15:00|138.95|136.75|138.95|136.75|139.6|137.4|138.67|136.47|0
1618410000000|2021-04-14 14:20:00|138.76|136.56|139.32|137.12|139.97|137.77|138.57|136.37|0
1618410300000|2021-04-14 14:25:00|139.22|137.02|139.97|137.77|140.35|138.15|139.13|136.93|0
1618410600000|2021-04-14 14:30:00|139.78|137.58|138.2|136|139.78|137.58|137.55|135.35|0
1618410900000|2021-04-14 14:35:00|138.29|136.09|141.4|139.2|141.4|139.2|138.2|136|0
1618411200000|2021-04-14 14:40:00|141.59|139.39|141.21|139.01|141.87|139.67|140.47|138.27|0
1618411500000|2021-04-14 14:45:00|141.12|138.92|139.81|137.61|141.12|138.92|139.72|137.52|0
1618411800000|2021-04-14 14:50:00|139.72|137.52|140.74|138.54|141.02|138.82|139.63|137.43|0
1618412100000|2021-04-14 14:55:00|140.65|138.45|141.49|139.29|141.49|139.29|140.09|137.89|0
1618412400000|2021-04-14 15:00:00|141.39|139.19|142.33|140.13|142.43|140.23|140.83|138.63|0
1618412700000|2021-04-14 15:05:00|142.43|140.23|141.67|139.47|142.61|140.41|141.3|139.1|0
1618413000000|2021-04-14 15:10:00|141.58|139.38|141.67|139.47|142.23|140.03|141.48|139.28|0
1618413300000|2021-04-14 15:15:00|141.86|139.66|142.7|140.5|142.7|140.5|141.67|139.47|0
1618413600000|2021-04-14 15:20:00|142.8|140.6|143.36|141.16|143.55|141.35|142.14|139.94|0
1618413900000|2021-04-14 15:25:00|143.55|141.35|142.41|140.21|143.83|141.63|142.41|140.21|0
1618414200000|2021-04-14 15:30:00|142.32|140.12|142.6|140.4|142.89|140.69|142.23|140.03|0
1618414500000|2021-04-14 15:35:00|142.7|140.5|142.13|139.93|142.7|140.5|141.85|139.65|0
1618414800000|2021-04-14 15:40:00|142.22|140.02|141.84|139.64|142.32|140.12|141.75|139.55|0
1618415100000|2021-04-14 15:45:00|141.75|139.55|141.84|139.64|141.94|139.74|141.37|139.17|0
1618415400000|2021-04-14 15:50:00|141.75|139.55|141.84|139.64|141.94|139.74|141.65|139.45|0
1618415700000|2021-04-14 15:55:00|142.03|139.83|141.37|139.17|142.12|139.92|141.37|139.17|0
1618416000000|2021-04-14 16:00:00|141.46|139.26|142.68|140.48|142.68|140.48|141.27|139.07|0
1618416300000|2021-04-14 16:05:00|142.97|140.77|141.93|139.73|143.25|141.05|141.65|139.45|0
1618416600000|2021-04-14 16:10:00|142.12|139.92|142.96|140.76|143.06|140.86|141.74|139.54|0
1618416900000|2021-04-14 16:15:00|143.06|140.86|141.74|139.54|143.25|141.05|141.74|139.54|0
1618417200000|2021-04-14 16:20:00|141.64|139.44|141.73|139.53|141.73|139.53|141.27|139.07|0
1618417500000|2021-04-14 16:25:00|141.69|139.49|142.48|140.28|142.86|140.66|141.26|139.06|0
1618417800000|2021-04-14 16:30:00|142.58|140.38|142.2|140|142.67|140.47|142.01|139.81|0
1618418100000|2021-04-14 16:35:00|142.29|140.09|141.54|139.34|142.29|140.09|141.35|139.15|0
1618418400000|2021-04-14 16:40:00|141.45|139.25|140.98|138.78|141.45|139.25|140.79|138.59|0
1618418700000|2021-04-14 16:45:00|141.07|138.87|141.07|138.87|141.35|139.15|140.98|138.78|0
1618419000000|2021-04-14 16:50:00|140.97|138.77|141.07|138.87|141.25|139.05|140.88|138.68|0
1618419300000|2021-04-14 16:55:00|140.97|138.77|141.25|139.05|141.34|139.14|140.88|138.68|0
1618419600000|2021-04-14 17:00:00|141.16|138.96|142.28|140.08|142.37|140.17|141.06|138.86|0
1618419900000|2021-04-14 17:05:00|142.37|140.17|141.71|139.51|142.37|140.17|141.43|139.23|0
1618420200000|2021-04-14 17:10:00|141.81|139.61|141.9|139.7|142.09|139.89|141.53|139.33|0
1618420500000|2021-04-14 17:15:00|142.09|139.89|141.71|139.51|142.18|139.98|141.43|139.23|0
1618420800000|2021-04-14 17:20:00|141.8|139.6|141.24|139.04|142.09|139.89|141.15|138.95|0
1618421100000|2021-04-14 17:25:00|141.33|139.13|141.8|139.6|141.8|139.6|141.24|139.04|0
1618421400000|2021-04-14 17:30:00|141.89|139.69|143.02|140.82|143.12|140.92|141.89|139.69|0
1618421700000|2021-04-14 17:35:00|143.12|140.92|142.93|140.73|143.49|141.29|142.83|140.63|0
1618422000000|2021-04-14 17:40:00|142.83|140.63|143.02|140.82|143.3|141.1|142.73|140.53|0
1618422300000|2021-04-14 17:45:00|142.92|140.72|142.73|140.53|143.02|140.82|142.17|139.97|0
1618422600000|2021-04-14 17:50:00|142.64|140.44|142.73|140.53|143.11|140.91|142.45|140.25|0
1618422900000|2021-04-14 17:55:00|142.54|140.34|146.25|144.05|147.31|145.11|142.54|140.34|0
1618423200000|2021-04-14 18:00:00|146.35|144.15|146.35|144.15|147.41|145.21|145.87|143.67|0
1618423500000|2021-04-14 18:05:00|146.54|144.34|149.35|147.15|149.74|147.54|146.54|144.34|0
1618423800000|2021-04-14 18:10:00|149.44|147.24|144.85|142.65|149.64|147.44|144.2|142|0
1618424100000|2021-04-14 18:15:00|144.94|142.74|145.97|143.77|147.03|144.83|144.46|142.26|0
1618424400000|2021-04-14 18:20:00|145.87|143.67|144.53|142.33|146.16|143.96|144.53|142.33|0
1618424700000|2021-04-14 18:25:00|144.43|142.23|144.52|142.32|144.62|142.42|143.76|141.56|0
1618425000000|2021-04-14 18:30:00|144.33|142.13|146.15|143.95|146.15|143.95|144.14|141.94|0
1618425300000|2021-04-14 18:35:00|146.06|143.86|145.67|143.47|146.15|143.95|145.1|142.9|0
1618425600000|2021-04-14 18:40:00|145.57|143.37|145|142.8|145.67|143.47|144.33|142.13|0
1618425900000|2021-04-14 18:45:00|145.09|142.89|146.82|144.62|146.92|144.72|144.85|142.65|0
1618426200000|2021-04-14 18:50:00|146.73|144.53|148.18|145.98|148.28|146.08|146.73|144.53|0
1618426500000|2021-04-14 18:55:00|148.28|146.08|148.37|146.17|148.76|146.56|146.92|144.72|0
1618426800000|2021-04-14 19:00:00|148.76|146.56|149.11|146.91|150.97|148.77|148.76|146.56|0
1618427100000|2021-04-14 19:05:00|149.3|147.1|149.34|147.14|150.08|147.88|147.59|145.39|0
1618427400000|2021-04-14 19:10:00|148.95|146.75|147.68|145.48|149.93|147.73|147.68|145.48|0
1618427700000|2021-04-14 19:15:00|147.78|145.58|147.2|145|147.98|145.78|146.43|144.23|0
1618428000000|2021-04-14 19:20:00|147.29|145.09|146.81|144.61|148.46|146.26|146.62|144.42|0
1618428300000|2021-04-14 19:25:00|146.52|144.32|146.03|143.83|146.9|144.7|146.03|143.83|0
1618428600000|2021-04-14 19:30:00|146.13|143.93|146.22|144.02|146.9|144.7|145.46|143.26|0
1618428900000|2021-04-14 19:35:00|146.51|144.31|147.97|145.77|148.55|146.35|146.42|144.22|0
1618429200000|2021-04-14 19:40:00|148.06|145.86|148.45|146.25|149.23|147.03|147.97|145.77|0
1618429500000|2021-04-14 19:45:00|148.16|145.96|149.72|147.52|149.72|147.52|147.96|145.76|0
1618429800000|2021-04-14 19:50:00|149.33|147.13|149.33|147.13|149.62|147.42|148.06|145.86|0
1618430100000|2021-04-14 19:55:00|149.72|147.52|147.57|145.37|150.11|147.91|147.57|145.37|0
1618430400000|2021-04-14 20:00:00|147.37|145.17|145.67|143.47|147.37|145.17|145.57|143.37|0
1618430700000|2021-04-14 20:05:00|145.57|143.37|145.28|143.08|145.57|143.37|144.99|142.79|0
1618431000000|2021-04-14 20:10:00|145.18|142.98|145.71|143.51|145.71|143.51|145.18|142.98|0
1618431300000|2021-04-14 20:15:00|145.81|143.21|145.81|143.21|145.94|143.34|145.79|143.19|0
1618431600000|2021-04-14 20:20:00|145.82|143.22|145.94|143.34|146.03|143.43|145.7|143.1|0
1618431900000|2021-04-14 20:25:00|145.89|143.29|145.76|143.16|145.96|143.36|145.76|143.16|0
1618432200000|2021-04-14 20:30:00|145.71|143.11|145.23|142.63|145.91|143.31|145.23|142.63|0
1618432500000|2021-04-14 20:35:00|145.33|142.73|145.03|142.43|145.33|142.73|145.03|142.43|0
1618432800000|2021-04-14 20:40:00|145.13|142.53|145.51|142.91|145.71|143.11|145.13|142.53|0
1618433100000|2021-04-14 20:45:00|145.42|142.82|145.51|142.91|145.71|143.11|145.42|142.82|0
1618433400000|2021-04-14 20:50:00|145.42|142.82|145.61|143.01|145.7|143.1|145.41|142.81|0
1618433700000|2021-04-14 20:55:00|145.7|143.1|145.41|142.81|145.7|143.1|145.32|142.72|0
1618434000000|2021-04-14 21:00:00|145.54|142.94|145.54|142.94|145.58|142.98|145.54|142.94|0
1618434300000|2021-04-14 21:05:00|145.55|142.95|145.48|142.88|145.55|142.95|145.37|142.77|0
1618434600000|2021-04-14 21:10:00|145.47|142.87|145.39|142.79|145.47|142.87|145.36|142.76|0
1618434900000|2021-04-14 21:15:00|145.42|142.82|145.51|142.91|145.52|142.92|145.39|142.79|0
1618435200000|2021-04-14 21:20:00|145.47|142.87|145.54|142.94|145.54|142.94|145.47|142.87|0
1618435500000|2021-04-14 21:25:00|145.38|142.78|145.4|142.8|145.4|142.8|145.33|142.73|0
1618435800000|2021-04-14 21:30:00|145.42|142.82|145.48|142.88|145.48|142.88|145.42|142.82|0
1618436100000|2021-04-14 21:35:00|145.5|142.9|145.48|142.88|145.5|142.9|145.48|142.88|0
1618436400000|2021-04-14 21:40:00|145.56|142.96|145.45|142.85|145.56|142.96|145.45|142.85|0
1618436700000|2021-04-14 21:45:00|145.43|142.83|145.29|142.69|145.43|142.83|145.29|142.69|0
1618437000000|2021-04-14 21:50:00|145.33|142.73|145.39|142.79|145.43|142.83|145.33|142.73|0
1618437300000|2021-04-14 21:55:00|145.4|142.8|145.17|142.57|145.4|142.8|145.08|142.48|0
1618437600000|2021-04-14 22:00:00|145.19|142.59|144.95|142.35|145.62|143.02|144.76|142.16|0
1618437900000|2021-04-14 22:05:00|144.85|142.25|144.66|142.06|144.95|142.35|144.37|141.77|0
1618438200000|2021-04-14 22:10:00|144.56|141.96|144.37|141.77|144.56|141.96|144.27|141.67|0
1618438500000|2021-04-14 22:15:00|144.27|141.67|144.37|141.77|144.46|141.86|144.27|141.67|0
1618438800000|2021-04-14 22:20:00|144.27|141.67|144.36|141.76|144.56|141.96|144.27|141.67|0
1618439100000|2021-04-14 22:25:00|144.27|141.67|144.27|141.67|144.36|141.76|144.27|141.67|0
1618439400000|2021-04-14 22:30:00|144.17|141.57|144.17|141.57|144.27|141.67|144.17|141.57|0
1618439700000|2021-04-14 22:35:00|144.26|141.66|144.36|141.76|144.36|141.76|144.17|141.57|0
1618440000000|2021-04-14 22:40:00|144.31|141.71|144.55|141.95|144.84|142.24|144.26|141.66|0
1618440300000|2021-04-14 22:45:00|144.64|142.04|144.74|142.14|144.74|142.14|144.55|141.95|0
1618440600000|2021-04-14 22:50:00|144.79|142.19|145.02|142.42|145.41|142.81|144.74|142.14|0
1618440900000|2021-04-14 22:55:00|145.12|142.52|144.83|142.23|145.12|142.52|144.83|142.23|0
1618441200000|2021-04-14 23:00:00|144.73|142.13|144.73|142.13|145.02|142.42|144.73|142.13|0
1618441500000|2021-04-14 23:05:00|144.83|142.23|144.82|142.22|144.83|142.23|144.73|142.13|0
1618441800000|2021-04-14 23:10:00|144.73|142.13|144.82|142.22|144.92|142.32|144.73|142.13|0
1618442100000|2021-04-14 23:15:00|144.92|142.32|144.92|142.32|144.92|142.32|144.82|142.22|0
1618442400000|2021-04-14 23:20:00|145.01|142.41|145.11|142.51|145.11|142.51|144.92|142.32|0
1618442700000|2021-04-14 23:25:00|145.2|142.6|144.91|142.31|145.2|142.6|144.82|142.22|0
1618443000000|2021-04-14 23:30:00|144.96|142.36|145.3|142.7|145.3|142.7|144.96|142.36|0
1618443300000|2021-04-14 23:35:00|145.2|142.6|145.68|143.08|145.78|143.18|145.2|142.6|0
1618443600000|2021-04-14 23:40:00|145.58|142.98|145.48|142.88|145.68|143.08|145.39|142.79|0
1618443900000|2021-04-14 23:45:00|145.58|142.98|145.87|143.27|145.96|143.36|145.53|142.93|0
1618444200000|2021-04-14 23:50:00|145.77|143.17|145.58|142.98|145.87|143.27|145.48|142.88|0
1618444500000|2021-04-14 23:55:00|145.67|143.07|145.38|142.78|145.67|143.07|145.38|142.78|0
1618444800000|2021-04-15 00:00:00|145.28|142.68|144.99|142.39|145.48|142.88|144.42|141.82|0
1618445100000|2021-04-15 00:05:00|144.9|142.3|144.42|141.82|145.09|142.49|144.42|141.82|0
1618445400000|2021-04-15 00:10:00|144.51|141.91|144.61|142.01|144.8|142.2|144.32|141.72|0
1618445700000|2021-04-15 00:15:00|144.51|141.91|145.08|142.48|145.08|142.48|144.32|141.72|0
1618446000000|2021-04-15 00:20:00|144.99|142.39|145.37|142.77|145.47|142.87|144.99|142.39|0
1618446300000|2021-04-15 00:25:00|145.27|142.67|145.56|142.96|145.56|142.96|145.18|142.58|0
1618446600000|2021-04-15 00:30:00|145.46|142.86|145.37|142.77|145.56|142.96|145.17|142.57|0
1618446900000|2021-04-15 00:35:00|145.27|142.67|144.88|142.28|145.46|142.86|144.79|142.19|0
1618447200000|2021-04-15 00:40:00|144.98|142.38|144.98|142.38|145.27|142.67|144.79|142.19|0
1618447500000|2021-04-15 00:45:00|144.88|142.28|144.49|141.89|145.26|142.66|144.49|141.89|0
1618447800000|2021-04-15 00:50:00|144.4|141.8|144.59|141.99|144.78|142.18|143.73|141.13|0
1618448100000|2021-04-15 00:55:00|144.49|141.89|144.49|141.89|144.78|142.18|144.49|141.89|0
1618448400000|2021-04-15 01:00:00|144.59|141.99|144.54|141.94|144.78|142.18|144.49|141.89|0
1618448700000|2021-04-15 01:05:00|144.49|141.89|145.06|142.46|145.45|142.85|144.39|141.79|0
1618449000000|2021-04-15 01:10:00|145.16|142.56|144.39|141.79|145.16|142.56|144.29|141.69|0
1618449300000|2021-04-15 01:15:00|144.44|141.84|144.48|141.88|144.68|142.08|143.91|141.31|0
1618449600000|2021-04-15 01:20:00|144.39|141.79|144.67|142.07|144.77|142.17|144.29|141.69|0
1618449900000|2021-04-15 01:25:00|144.77|142.17|144.67|142.07|144.77|142.17|144.58|141.98|0
1618450200000|2021-04-15 01:30:00|144.57|141.97|144.62|142.02|145.24|142.64|144.48|141.88|0
1618450500000|2021-04-15 01:35:00|144.67|142.07|145.53|142.93|145.53|142.93|144.28|141.68|0
1618450800000|2021-04-15 01:40:00|145.63|143.03|146.21|143.61|146.4|143.8|145.63|143.03|0
1618451100000|2021-04-15 01:45:00|146.3|143.7|146.01|143.41|146.69|144.09|145.91|143.31|0
1618451400000|2021-04-15 01:50:00|146.11|143.51|146.1|143.5|146.3|143.7|146.01|143.41|0
1618451700000|2021-04-15 01:55:00|146.2|143.6|145.52|142.92|146.2|143.6|145.52|142.92|0
1618452000000|2021-04-15 02:00:00|145.62|143.02|145.52|142.92|146.2|143.6|145.33|142.73|0
1618452300000|2021-04-15 02:05:00|145.62|143.02|145.71|143.11|146.1|143.5|145.52|142.92|0
1618452600000|2021-04-15 02:10:00|145.81|143.21|145.71|143.11|146.1|143.5|145.42|142.82|0
1618452900000|2021-04-15 02:15:00|145.9|143.3|146.19|143.59|146.38|143.78|145.71|143.11|0
1618453200000|2021-04-15 02:20:00|146.29|143.69|145.71|143.11|146.29|143.69|145.61|143.01|0
1618453500000|2021-04-15 02:25:00|145.8|143.2|145.9|143.3|145.99|143.39|145.61|143.01|0
1618453800000|2021-04-15 02:30:00|145.99|143.39|145.6|143|146.09|143.49|145.6|143|0
1618454100000|2021-04-15 02:35:00|145.7|143.1|145.8|143.2|145.8|143.2|145.51|142.91|0
1618454400000|2021-04-15 02:40:00|145.89|143.29|145.7|143.1|145.89|143.29|145.41|142.81|0
1618454700000|2021-04-15 02:45:00|145.79|143.19|145.6|143|145.89|143.29|145.5|142.9|0
1618455000000|2021-04-15 02:50:00|145.65|143.05|145.4|142.8|145.69|143.09|145.4|142.8|0
1618455300000|2021-04-15 02:55:00|145.31|142.71|146.27|143.67|146.47|143.87|145.21|142.61|0
1618455600000|2021-04-15 03:00:00|146.37|143.77|146.17|143.57|146.46|143.86|145.88|143.28|0
1618455900000|2021-04-15 03:05:00|146.07|143.47|145.98|143.38|146.17|143.57|145.98|143.38|0
1618456200000|2021-04-15 03:10:00|146.03|143.43|145.97|143.37|146.27|143.67|145.88|143.28|0
1618456500000|2021-04-15 03:15:00|146.07|143.47|145.59|142.99|146.55|143.95|145.59|142.99|0
1618456800000|2021-04-15 03:20:00|145.49|142.89|145.49|142.89|145.58|142.98|145.29|142.69|0
1618457100000|2021-04-15 03:25:00|145.58|142.98|145.39|142.79|145.58|142.98|145.29|142.69|0
1618457400000|2021-04-15 03:30:00|145.48|142.88|145.58|142.98|145.68|143.08|145.39|142.79|0
1618457700000|2021-04-15 03:35:00|145.68|143.08|145.67|143.07|146.06|143.46|145.58|142.98|0
1618458000000|2021-04-15 03:40:00|145.77|143.17|145.86|143.26|145.96|143.36|145.67|143.07|0
1618458300000|2021-04-15 03:45:00|145.96|143.36|145.57|142.97|146.15|143.55|145.57|142.97|0
1618458600000|2021-04-15 03:50:00|145.48|142.88|145.57|142.97|145.82|143.22|145.47|142.87|0
1618458900000|2021-04-15 03:55:00|145.47|142.87|145.47|142.87|145.57|142.97|145.38|142.78|0
1618459200000|2021-04-15 04:00:00|145.38|142.78|145.28|142.68|145.47|142.87|145.18|142.58|0
1618459500000|2021-04-15 04:05:00|145.18|142.58|145.27|142.67|145.37|142.77|145.18|142.58|0
1618459800000|2021-04-15 04:10:00|145.18|142.58|145.27|142.67|145.32|142.72|145.18|142.58|0
1618460100000|2021-04-15 04:15:00|145.37|142.77|145.27|142.67|145.37|142.77|145.27|142.67|0
1618460400000|2021-04-15 04:20:00|145.37|142.77|145.27|142.67|145.37|142.77|145.17|142.57|0
1618460700000|2021-04-15 04:25:00|145.17|142.57|144.59|141.99|145.17|142.57|144.59|141.99|0
1618461000000|2021-04-15 04:30:00|144.55|141.95|144.5|141.9|144.59|141.99|144.4|141.8|0
1618461300000|2021-04-15 04:35:00|144.49|141.89|144.68|142.08|144.78|142.18|144.49|141.89|0
1618461600000|2021-04-15 04:40:00|144.59|141.99|144.78|142.18|144.78|142.18|144.59|141.99|0
1618461900000|2021-04-15 04:45:00|144.68|142.08|144.87|142.27|144.87|142.27|144.68|142.08|0
1618462200000|2021-04-15 04:50:00|144.78|142.18|144.87|142.27|144.87|142.27|144.77|142.17|0
1618462500000|2021-04-15 04:55:00|144.77|142.17|144.96|142.36|144.97|142.37|144.68|142.08|0
1618462800000|2021-04-15 05:00:00|144.87|142.27|144.96|142.36|145.06|142.46|144.77|142.17|0
1618463100000|2021-04-15 05:05:00|144.87|142.27|144.29|141.69|144.92|142.32|144.19|141.59|0
1618463400000|2021-04-15 05:10:00|144.19|141.59|143.9|141.3|144.19|141.59|143.71|141.11|0
1618463700000|2021-04-15 05:15:00|143.76|141.16|144.38|141.78|144.38|141.78|143.76|141.16|0
1618464000000|2021-04-15 05:20:00|144.48|141.88|144.47|141.87|144.57|141.97|144.47|141.87|0
1618464300000|2021-04-15 05:25:00|144.57|141.97|144.47|141.87|144.66|142.06|144.38|141.78|0
1618464600000|2021-04-15 05:30:00|144.57|141.97|144.66|142.06|144.66|142.06|144.28|141.68|0
1618464900000|2021-04-15 05:35:00|144.76|142.16|144.37|141.77|144.76|142.16|144.08|141.48|0
1618465200000|2021-04-15 05:40:00|144.42|141.82|144.98|142.38|145.49|142.89|144.08|141.48|0
1618465500000|2021-04-15 05:45:00|145.07|142.47|144.59|141.99|145.07|142.47|144.4|141.8|0
1618465800000|2021-04-15 05:50:00|144.5|141.9|144.3|141.7|144.5|141.9|144.11|141.51|0
1618466100000|2021-04-15 05:55:00|144.4|141.8|144.49|141.89|144.78|142.18|144.4|141.8|0
1618466400000|2021-04-15 06:00:00|144.59|141.99|144.39|141.79|144.78|142.18|144.3|141.7|0
1618466700000|2021-04-15 06:05:00|144.49|141.89|144.49|141.89|144.59|141.99|144.3|141.7|0
1618467000000|2021-04-15 06:10:00|144.39|141.79|144.39|141.79|144.39|141.79|144.2|141.6|0
1618467300000|2021-04-15 06:15:00|144.2|141.6|143.53|140.93|144.29|141.69|143.53|140.93|0
1618467600000|2021-04-15 06:20:00|143.62|141.02|143.72|141.12|143.72|141.12|143.15|140.55|0
1618467900000|2021-04-15 06:25:00|143.62|141.02|143.91|141.31|143.91|141.31|143.33|140.73|0
1618468200000|2021-04-15 06:30:00|143.86|141.26|143.9|141.3|144|141.4|143.71|141.11|0
1618468500000|2021-04-15 06:35:00|143.81|141.21|143.42|140.82|144|141.4|143.33|140.73|0
1618468800000|2021-04-15 06:40:00|143.33|140.73|143.14|140.54|143.42|140.82|143.04|140.44|0
1618469100000|2021-04-15 06:45:00|143.04|140.44|143.33|140.73|143.33|140.73|142.85|140.25|0
1618469400000|2021-04-15 06:50:00|143.23|140.63|143.04|140.44|143.23|140.63|142.66|140.06|0
1618469700000|2021-04-15 06:55:00|142.85|140.25|142.56|139.96|142.94|140.34|142.56|139.96|0
1618470000000|2021-04-15 07:00:00|142.66|140.06|142.37|139.77|143.04|140.44|142.23|139.63|0
1618470300000|2021-04-15 07:05:00|142.17|139.97|141.41|139.21|142.17|139.97|141.32|139.12|0
1618470600000|2021-04-15 07:10:00|141.32|139.12|141.31|139.11|141.69|139.49|141.31|139.11|0
1618470900000|2021-04-15 07:15:00|141.27|139.07|141.12|138.92|141.46|139.26|140.75|138.55|0
1618471200000|2021-04-15 07:20:00|141.08|138.88|141.12|138.92|141.5|139.3|140.94|138.74|0
1618471500000|2021-04-15 07:25:00|141.03|138.83|140.93|138.73|141.12|138.92|140.65|138.45|0
1618471800000|2021-04-15 07:30:00|140.84|138.64|140.55|138.35|140.84|138.64|140.27|138.07|0
1618472100000|2021-04-15 07:35:00|140.46|138.26|140.55|138.35|140.65|138.45|140.18|137.98|0
1618472400000|2021-04-15 07:40:00|140.46|138.26|140.45|138.25|140.46|138.26|140.27|138.07|0
1618472700000|2021-04-15 07:45:00|140.36|138.16|140.17|137.97|140.36|138.16|139.89|137.69|0
1618473000000|2021-04-15 07:50:00|140.08|137.88|140.54|138.34|140.64|138.44|140.08|137.88|0
1618473300000|2021-04-15 07:55:00|140.45|138.25|140.35|138.15|140.45|138.25|140.26|138.06|0
1618473600000|2021-04-15 08:00:00|140.26|138.06|140.26|138.06|140.45|138.25|140.07|137.87|0
1618473900000|2021-04-15 08:05:00|140.31|138.11|139.88|137.68|140.35|138.15|139.88|137.68|0
1618474200000|2021-04-15 08:10:00|139.79|137.59|140.16|137.96|140.16|137.96|139.79|137.59|0
1618474500000|2021-04-15 08:15:00|140.07|137.87|140.07|137.87|140.16|137.96|139.97|137.77|0
1618474800000|2021-04-15 08:20:00|140.16|137.96|140.53|138.33|140.63|138.43|140.16|137.96|0
1618475100000|2021-04-15 08:25:00|140.44|138.24|140.72|138.52|141|138.8|140.34|138.14|0
1618475400000|2021-04-15 08:30:00|140.62|138.42|140.15|137.95|140.81|138.61|140.15|137.95|0
1618475700000|2021-04-15 08:35:00|140.25|138.05|139.96|137.76|140.25|138.05|139.87|137.67|0
1618476000000|2021-04-15 08:40:00|140.06|137.86|139.77|137.57|140.15|137.95|139.68|137.48|0
1618476300000|2021-04-15 08:45:00|139.87|137.67|139.96|137.76|139.96|137.76|139.87|137.67|0
1618476600000|2021-04-15 08:50:00|139.87|137.67|140.05|137.85|140.14|137.94|139.86|137.66|0
1618476900000|2021-04-15 08:55:00|140.14|137.94|140.05|137.85|140.14|137.94|139.86|137.66|0
1618477200000|2021-04-15 09:00:00|139.95|137.75|139.77|137.57|140.05|137.85|139.77|137.57|0
1618477500000|2021-04-15 09:05:00|139.86|137.66|140.33|138.13|140.33|138.13|139.58|137.38|0
1618477800000|2021-04-15 09:10:00|140.32|138.12|140.04|137.84|140.32|138.12|140.04|137.84|0
1618478100000|2021-04-15 09:15:00|139.95|137.75|139.95|137.75|140.04|137.84|139.67|137.47|0
1618478400000|2021-04-15 09:20:00|140.04|137.84|139.76|137.56|140.04|137.84|139.57|137.37|0
1618478700000|2021-04-15 09:25:00|139.66|137.46|139.9|137.7|140.13|137.93|139.66|137.46|0
1618479000000|2021-04-15 09:30:00|139.94|137.74|140.03|137.83|140.31|138.11|139.71|137.51|0
1618479300000|2021-04-15 09:35:00|140.13|137.93|139.94|137.74|140.13|137.93|139.75|137.55|0
1618479600000|2021-04-15 09:40:00|140.03|137.83|140.03|137.83|140.22|138.02|140.03|137.83|0
1618479900000|2021-04-15 09:45:00|140.22|138.02|140.46|138.26|142.73|140.53|138.14|135.94|0
1618480200000|2021-04-15 09:50:00|140.36|138.16|140.27|138.07|140.36|138.16|140.18|137.98|0
1618480500000|2021-04-15 09:55:00|140.18|137.98|140.27|138.07|140.27|138.07|139.8|137.6|0
1618480800000|2021-04-15 10:00:00|140.36|138.16|140.83|138.63|140.83|138.63|140.36|138.16|0
1618481100000|2021-04-15 10:05:00|140.73|138.53|140.64|138.44|140.73|138.53|140.45|138.25|0
1618481400000|2021-04-15 10:10:00|140.54|138.34|140.26|138.06|140.54|138.34|140.17|137.97|0
1618481700000|2021-04-15 10:15:00|140.35|138.15|140.26|138.06|140.35|138.15|140.07|137.87|0
1618482000000|2021-04-15 10:20:00|140.35|138.15|139.98|137.78|140.35|138.15|139.98|137.78|0
1618482300000|2021-04-15 10:25:00|140.07|137.87|140.07|137.87|140.26|138.06|139.88|137.68|0
1618482600000|2021-04-15 10:30:00|140.16|137.96|140.25|138.05|140.25|138.05|140.07|137.87|0
1618482900000|2021-04-15 10:35:00|140.16|137.96|140.16|137.96|140.25|138.05|140.06|137.86|0
1618483200000|2021-04-15 10:40:00|140.25|138.05|140.15|137.95|140.44|138.24|140.11|137.91|0
1618483500000|2021-04-15 10:45:00|140.25|138.05|139.59|137.39|140.25|138.05|139.59|137.39|0
1618483800000|2021-04-15 10:50:00|139.55|137.35|139.59|137.39|139.68|137.48|139.5|137.3|0
1618484100000|2021-04-15 10:55:00|139.49|137.29|139.21|137.01|139.59|137.39|139.21|137.01|0
1618484400000|2021-04-15 11:00:00|139.31|137.11|139.68|137.48|139.68|137.48|139.21|137.01|0
1618484700000|2021-04-15 11:05:00|139.86|137.66|139.86|137.66|139.96|137.76|139.77|137.57|0
1618485000000|2021-04-15 11:10:00|139.91|137.71|140.24|138.04|140.24|138.04|139.86|137.66|0
1618485300000|2021-04-15 11:15:00|140.33|138.13|140.14|137.94|140.52|138.32|140.14|137.94|0
1618485600000|2021-04-15 11:20:00|140.23|138.03|140.32|138.12|140.33|138.13|140.04|137.84|0
1618485900000|2021-04-15 11:25:00|140.42|138.22|140.23|138.03|140.42|138.22|140.23|138.03|0
1618486200000|2021-04-15 11:30:00|140.32|138.12|140.51|138.31|140.51|138.31|140.23|138.03|0
1618486500000|2021-04-15 11:35:00|140.41|138.21|140.41|138.21|140.51|138.31|140.41|138.21|0
1618486800000|2021-04-15 11:40:00|140.32|138.12|139.57|137.37|140.41|138.21|139.57|137.37|0
1618487100000|2021-04-15 11:45:00|139.47|137.27|138.73|136.53|139.85|137.65|138.73|136.53|0
1618487400000|2021-04-15 11:50:00|138.63|136.43|138.72|136.52|139|136.8|138.54|136.34|0
1618487700000|2021-04-15 11:55:00|138.63|136.43|138.44|136.24|138.77|136.57|138.44|136.24|0
1618488000000|2021-04-15 12:00:00|138.35|136.15|138.63|136.43|138.63|136.43|138.25|136.05|0
1618488300000|2021-04-15 12:05:00|138.53|136.33|138.34|136.14|138.63|136.43|138.25|136.05|0
1618488600000|2021-04-15 12:10:00|138.25|136.05|137.97|135.77|138.44|136.24|137.97|135.77|0
1618488900000|2021-04-15 12:15:00|138.06|135.86|137.6|135.4|138.06|135.86|137.23|135.03|0
1618489200000|2021-04-15 12:20:00|137.69|135.49|137.87|135.67|138.06|135.86|137.51|135.31|0
1618489500000|2021-04-15 12:25:00|137.97|135.77|138.2|136|138.2|136|137.78|135.58|0
1618489800000|2021-04-15 12:30:00|138.11|135.91|137.13|134.93|138.11|135.91|136.76|134.56|0
1618490100000|2021-04-15 12:35:00|137.04|134.84|137.68|135.48|138.05|135.85|136.95|134.75|0
1618490400000|2021-04-15 12:40:00|137.78|135.58|137.77|135.57|138.15|135.95|137.59|135.39|0
1618490700000|2021-04-15 12:45:00|137.87|135.67|138.62|136.42|138.9|136.7|137.5|135.3|0
1618491000000|2021-04-15 12:50:00|138.71|136.51|138.89|136.69|138.99|136.79|138.71|136.51|0
1618491300000|2021-04-15 12:55:00|138.99|136.79|138.8|136.6|139.26|137.06|138.71|136.51|0
1618491600000|2021-04-15 13:00:00|138.71|136.51|138.98|136.78|139.08|136.88|138.52|136.32|0
1618491900000|2021-04-15 13:05:00|139.07|136.87|139.54|137.34|139.82|137.62|138.98|136.78|0
1618492200000|2021-04-15 13:10:00|139.63|137.43|138.88|136.68|139.63|137.43|138.88|136.68|0
1618492500000|2021-04-15 13:15:00|138.98|136.78|138.88|136.68|139.07|136.87|138.7|136.5|0
1618492800000|2021-04-15 13:20:00|138.79|136.59|139.53|137.33|139.63|137.43|138.7|136.5|0
1618493100000|2021-04-15 13:25:00|139.62|137.42|138.88|136.68|139.62|137.42|138.88|136.68|0
1618493400000|2021-04-15 13:30:00|138.79|136.59|138.13|135.93|138.88|136.68|136.66|134.46|0
1618493700000|2021-04-15 13:35:00|137.95|135.75|137.76|135.56|138.04|135.84|137.49|135.29|0
1618494000000|2021-04-15 13:40:00|137.58|135.38|138.5|136.3|138.59|136.39|137.03|134.83|0
1618494300000|2021-04-15 13:45:00|138.22|136.02|138.22|136.02|138.5|136.3|137.76|135.56|0
1618494600000|2021-04-15 13:50:00|137.94|135.74|138.13|135.93|138.5|136.3|137.57|135.37|0
1618494900000|2021-04-15 13:55:00|138.03|135.83|138.22|136.02|139.05|136.85|138.03|135.83|0
1618495200000|2021-04-15 14:00:00|138.03|135.83|137.94|135.74|138.49|136.29|137.85|135.65|0
1618495500000|2021-04-15 14:05:00|137.75|135.55|138.58|136.38|138.86|136.66|137.75|135.55|0
1618495800000|2021-04-15 14:10:00|138.49|136.29|137.38|135.18|138.68|136.48|137.29|135.09|0
1618496100000|2021-04-15 14:15:00|137.2|135|137.1|134.9|137.56|135.36|136.28|134.08|0
1618496400000|2021-04-15 14:20:00|136.83|134.63|136.64|134.44|136.92|134.72|136.18|133.98|0
1618496700000|2021-04-15 14:25:00|136.55|134.35|135.91|133.71|136.91|134.71|135.91|133.71|0
1618497000000|2021-04-15 14:30:00|135.72|133.52|134.18|131.98|135.72|133.52|133.72|131.52|0
1618497300000|2021-04-15 14:35:00|134.27|132.07|134.63|132.43|134.81|132.61|134.18|131.98|0
1618497600000|2021-04-15 14:40:00|134.72|132.52|133.9|131.7|134.72|132.52|133.81|131.61|0
1618497900000|2021-04-15 14:45:00|134.08|131.88|134.62|132.42|134.71|132.51|134.08|131.88|0
1618498200000|2021-04-15 14:50:00|134.53|132.33|134.71|132.51|135.17|132.97|134.44|132.24|0
1618498500000|2021-04-15 14:55:00|134.62|132.42|134.53|132.33|134.89|132.69|134.35|132.15|0
1618498800000|2021-04-15 15:00:00|134.26|132.06|132.9|130.7|134.44|132.24|132.54|130.34|0
1618499100000|2021-04-15 15:05:00|132.99|130.79|133.08|130.88|133.08|130.88|132.63|130.43|0
1618499400000|2021-04-15 15:10:00|133.17|130.97|133.98|131.78|133.98|131.78|132.99|130.79|0
1618499700000|2021-04-15 15:15:00|133.89|131.69|134.34|132.14|134.43|132.23|133.89|131.69|0
1618500000000|2021-04-15 15:20:00|134.43|132.23|134.7|132.5|134.7|132.5|134.16|131.96|0
1618500300000|2021-04-15 15:25:00|134.88|132.68|136.75|134.55|136.95|134.75|134.7|132.5|0
1618500600000|2021-04-15 15:30:00|136.66|134.46|136.57|134.37|136.84|134.64|136.3|134.1|0
1618500900000|2021-04-15 15:35:00|136.48|134.28|136.47|134.27|136.75|134.55|136.38|134.18|0
1618501200000|2021-04-15 15:40:00|136.57|134.37|136.56|134.36|137.11|134.91|136.47|134.27|0
1618501500000|2021-04-15 15:45:00|136.47|134.27|136.2|134|136.56|134.36|136.01|133.81|0
1618501800000|2021-04-15 15:50:00|136.11|133.91|136.01|133.81|136.29|134.09|136.01|133.81|0
1618502100000|2021-04-15 15:55:00|136.1|133.9|136.1|133.9|136.37|134.17|136.01|133.81|0
1618502400000|2021-04-15 16:00:00|136.01|133.81|136.46|134.26|136.46|134.26|135.92|133.72|0
1618502700000|2021-04-15 16:05:00|136.28|134.08|135.19|132.99|136.37|134.17|135.1|132.9|0
1618503000000|2021-04-15 16:10:00|135.1|132.9|135.1|132.9|135.46|133.26|135.01|132.81|0
1618503300000|2021-04-15 16:15:00|135.19|132.99|135|132.8|135.19|132.99|134.73|132.53|0
1618503600000|2021-04-15 16:20:00|134.91|132.71|134.64|132.44|135.37|133.17|134.55|132.35|0
1618503900000|2021-04-15 16:25:00|134.55|132.35|134.73|132.53|134.82|132.62|134.55|132.35|0
1618504200000|2021-04-15 16:30:00|134.64|132.44|134.37|132.17|134.73|132.53|134.19|131.99|0
1618504500000|2021-04-15 16:35:00|134.28|132.08|133.91|131.71|134.37|132.17|133.73|131.53|0
1618504800000|2021-04-15 16:40:00|133.82|131.62|133.64|131.44|134|131.8|133.46|131.26|0
1618505100000|2021-04-15 16:45:00|133.55|131.35|133.91|131.71|134|131.8|133.55|131.35|0
1618505400000|2021-04-15 16:50:00|133.82|131.62|133.28|131.08|133.82|131.62|133.19|130.99|0
1618505700000|2021-04-15 16:55:00|133.37|131.17|134.25|132.05|134.46|132.26|133.1|130.9|0
1618506000000|2021-04-15 17:00:00|134.16|131.96|134.61|132.41|135.06|132.86|133.98|131.78|0
1618506300000|2021-04-15 17:05:00|134.7|132.5|135.87|133.67|135.96|133.76|134.61|132.41|0
1618506600000|2021-04-15 17:10:00|135.77|133.57|135.95|133.75|136.04|133.84|135.59|133.39|0
1618506900000|2021-04-15 17:15:00|136.04|133.84|135.59|133.39|136.04|133.84|135.41|133.21|0
1618507200000|2021-04-15 17:20:00|135.68|133.48|135.23|133.03|135.95|133.75|135.14|132.94|0
1618507500000|2021-04-15 17:25:00|135.14|132.94|135.32|133.12|135.41|133.21|134.96|132.76|0
1618507800000|2021-04-15 17:30:00|135.31|133.11|135.04|132.84|135.41|133.21|134.77|132.57|0
1618508100000|2021-04-15 17:35:00|134.95|132.75|134.68|132.48|135.13|132.93|134.68|132.48|0
1618508400000|2021-04-15 17:40:00|134.59|132.39|134.23|132.03|134.77|132.57|134.23|132.03|0
1618508700000|2021-04-15 17:45:00|134.32|132.12|134.68|132.48|134.86|132.66|134.32|132.12|0
1618509000000|2021-04-15 17:50:00|134.77|132.57|135.03|132.83|135.4|133.2|134.77|132.57|0
1618509300000|2021-04-15 17:55:00|134.94|132.74|134.94|132.74|135.21|133.01|134.4|132.2|0
1618509600000|2021-04-15 18:00:00|134.85|132.65|134.31|132.11|135.21|133.01|134.31|132.11|0
1618509900000|2021-04-15 18:05:00|134.22|132.02|135.3|133.1|135.3|133.1|133.95|131.75|0
1618510200000|2021-04-15 18:10:00|135.21|133.01|135.48|133.28|135.48|133.28|134.94|132.74|0
1618510500000|2021-04-15 18:15:00|135.39|133.19|134.84|132.64|135.39|133.19|134.31|132.11|0
1618510800000|2021-04-15 18:20:00|134.75|132.55|134.66|132.46|134.93|132.73|134.48|132.28|0
1618511100000|2021-04-15 18:25:00|134.57|132.37|134.21|132.01|134.66|132.46|134.12|131.92|0
1618511400000|2021-04-15 18:30:00|134.03|131.83|134.03|131.83|134.75|132.55|133.67|131.47|0
1618511700000|2021-04-15 18:35:00|134.12|131.92|134.03|131.83|134.21|132.01|133.94|131.74|0
1618512000000|2021-04-15 18:40:00|134.12|131.92|134.56|132.36|134.56|132.36|134.12|131.92|0
1618512300000|2021-04-15 18:45:00|134.65|132.45|135.1|132.9|135.28|133.08|134.38|132.18|0
1618512600000|2021-04-15 18:50:00|135.01|132.81|135.19|132.99|135.19|132.99|134.65|132.45|0
1618512900000|2021-04-15 18:55:00|135.28|133.08|135.19|132.99|135.73|133.53|134.92|132.72|0
1618513200000|2021-04-15 19:00:00|135.28|133.08|134.64|132.44|135.37|133.17|134.64|132.44|0
1618513500000|2021-04-15 19:05:00|134.55|132.35|135.45|133.25|135.45|133.25|134.55|132.35|0
1618513800000|2021-04-15 19:10:00|135.54|133.34|135.99|133.79|136.72|134.52|135.45|133.25|0
1618514100000|2021-04-15 19:15:00|135.9|133.7|133.62|131.42|136.17|133.97|133.53|131.33|0
1618514400000|2021-04-15 19:20:00|133.53|131.33|134.61|132.41|134.7|132.5|133.44|131.24|0
1618514700000|2021-04-15 19:25:00|134.43|132.23|134.7|132.5|134.88|132.68|134.25|132.05|0
1618515000000|2021-04-15 19:30:00|134.61|132.41|133.88|131.68|134.7|132.5|133.7|131.5|0
1618515300000|2021-04-15 19:35:00|133.7|131.5|133.16|130.96|134.06|131.86|133.07|130.87|0
1618515600000|2021-04-15 19:40:00|133.12|130.92|132|129.8|133.61|131.41|132|129.8|0
1618515900000|2021-04-15 19:45:00|131.91|129.71|131.55|129.35|132.18|129.98|130.49|128.29|0
1618516200000|2021-04-15 19:50:00|131.64|129.44|132.17|129.97|132.35|130.15|130.84|128.64|0
1618516500000|2021-04-15 19:55:00|131.99|129.79|131.86|129.66|132.71|130.51|131.63|129.43|0
1618516800000|2021-04-15 20:00:00|131.46|129.26|131.45|129.25|131.81|129.61|131.37|129.17|0
1618517100000|2021-04-15 20:05:00|131.63|129.43|132.7|130.5|132.79|130.59|131.63|129.43|0
1618517400000|2021-04-15 20:10:00|132.79|130.59|133.42|131.22|133.59|131.39|132.7|130.5|0
1618517700000|2021-04-15 20:15:00|133.57|130.97|133.26|130.66|133.57|130.97|133.14|130.54|0
1618518000000|2021-04-15 20:20:00|133.28|130.68|133.4|130.8|133.44|130.84|133.22|130.62|0
1618518300000|2021-04-15 20:25:00|133.38|130.78|133.38|130.78|133.51|130.91|133.36|130.76|0
1618518600000|2021-04-15 20:30:00|133.39|130.79|133.38|130.78|133.65|131.05|133.3|130.7|0
1618518900000|2021-04-15 20:35:00|133.29|130.69|132.85|130.25|133.38|130.78|132.85|130.25|0
1618519200000|2021-04-15 20:40:00|132.76|130.16|133.47|130.87|133.47|130.87|132.67|130.07|0
1618519500000|2021-04-15 20:45:00|133.56|130.96|133.02|130.42|133.56|130.96|133.02|130.42|0
1618519800000|2021-04-15 20:50:00|133.11|130.51|133.46|130.86|133.82|131.22|133.11|130.51|0
1618520100000|2021-04-15 20:55:00|133.55|130.95|133.15|130.55|133.55|130.95|133.02|130.42|0
1618520400000|2021-04-15 21:00:00|133.2|130.6|133.07|130.47|133.2|130.6|132.97|130.37|0
1618520700000|2021-04-15 21:05:00|133.06|130.46|132.78|130.18|133.06|130.46|132.65|130.05|0
1618521000000|2021-04-15 21:10:00|132.73|130.13|132.73|130.13|132.82|130.22|132.71|130.11|0
1618521300000|2021-04-15 21:15:00|132.77|130.17|132.82|130.22|132.82|130.22|132.77|130.17|0
1618521600000|2021-04-15 21:20:00|132.83|130.23|132.85|130.25|132.87|130.27|132.75|130.15|0
1618521900000|2021-04-15 21:25:00|132.87|130.27|132.86|130.26|132.89|130.29|132.86|130.26|0
1618522200000|2021-04-15 21:30:00|132.9|130.3|132.89|130.29|132.93|130.33|132.87|130.27|0
1618522500000|2021-04-15 21:35:00|132.9|130.3|132.8|130.2|132.91|130.31|132.8|130.2|0
1618522800000|2021-04-15 21:40:00|132.81|130.21|132.84|130.24|132.84|130.24|132.81|130.21|0
1618523100000|2021-04-15 21:45:00|132.83|130.23|132.82|130.22|132.87|130.27|132.79|130.19|0
1618523400000|2021-04-15 21:50:00|132.83|130.23|132.8|130.2|132.83|130.23|132.8|130.2|0
1618523700000|2021-04-15 21:55:00|132.81|130.21|132.88|130.28|132.88|130.28|132.79|130.19|0
1618524000000|2021-04-15 22:00:00|133.26|130.66|133.48|130.88|133.75|131.15|133.26|130.66|0
1618524300000|2021-04-15 22:05:00|133.39|130.79|133.3|130.7|133.57|130.97|133.21|130.61|0
1618524600000|2021-04-15 22:10:00|133.39|130.79|132.94|130.34|133.39|130.79|132.76|130.16|0
1618524900000|2021-04-15 22:15:00|132.85|130.25|132.85|130.25|132.89|130.29|132.76|130.16|0
1618525200000|2021-04-15 22:20:00|132.8|130.2|133.02|130.42|133.11|130.51|132.76|130.16|0
1618525500000|2021-04-15 22:25:00|132.93|130.33|132.93|130.33|133.02|130.42|132.93|130.33|0
1618525800000|2021-04-15 22:30:00|133.02|130.42|133.15|130.55|133.15|130.55|132.93|130.33|0
1618526100000|2021-04-15 22:35:00|133.11|130.51|133.19|130.59|133.29|130.69|133.11|130.51|0
1618526400000|2021-04-15 22:40:00|133.11|130.51|133.19|130.59|133.19|130.59|133.1|130.5|0
1618526700000|2021-04-15 22:45:00|133.1|130.5|133.01|130.41|133.19|130.59|133.01|130.41|0
1618527000000|2021-04-15 22:50:00|132.92|130.32|132.92|130.32|133.01|130.41|132.92|130.32|0
1618527300000|2021-04-15 22:55:00|133.01|130.41|133.1|130.5|133.1|130.5|133.01|130.41|0
1618527600000|2021-04-15 23:00:00|133.01|130.41|133.01|130.41|133.01|130.41|132.92|130.32|0
1618527900000|2021-04-15 23:05:00|133.05|130.45|133|130.4|133.09|130.49|133|130.4|0
1618528200000|2021-04-15 23:10:00|132.91|130.31|133|130.4|133|130.4|132.91|130.31|0
1618528500000|2021-04-15 23:15:00|132.82|130.22|132.91|130.31|133|130.4|132.82|130.22|0
1618528800000|2021-04-15 23:20:00|132.82|130.22|132.82|130.22|132.87|130.27|132.73|130.13|0
1618529100000|2021-04-15 23:25:00|132.91|130.31|132.82|130.22|132.91|130.31|132.82|130.22|0
1618529400000|2021-04-15 23:30:00|132.91|130.31|132.73|130.13|132.91|130.31|132.73|130.13|0
1618529700000|2021-04-15 23:35:00|132.64|130.04|132.9|130.3|132.9|130.3|132.64|130.04|0
1618530000000|2021-04-15 23:40:00|132.81|130.21|132.9|130.3|132.95|130.35|132.81|130.21|0
1618530300000|2021-04-15 23:45:00|132.95|130.35|132.63|130.03|132.99|130.39|132.63|130.03|0
1618530600000|2021-04-15 23:50:00|132.72|130.12|132.9|130.3|132.9|130.3|132.54|129.94|0
1618530900000|2021-04-15 23:55:00|132.81|130.21|132.98|130.38|133.07|130.47|132.81|130.21|0
1618531200000|2021-04-16 00:00:00|133.07|130.47|133.34|130.74|133.74|131.14|132.98|130.38|0
1618531500000|2021-04-16 00:05:00|133.43|130.83|133.78|131.18|133.78|131.18|133.34|130.74|0
1618531800000|2021-04-16 00:10:00|133.69|131.09|134.23|131.63|134.23|131.63|133.69|131.09|0
1618532100000|2021-04-16 00:15:00|134.14|131.54|133.96|131.36|134.41|131.81|133.87|131.27|0
1618532400000|2021-04-16 00:20:00|133.87|131.27|134.4|131.8|134.49|131.89|133.87|131.27|0
1618532700000|2021-04-16 00:25:00|134.49|131.89|134.85|132.25|135.12|132.52|134.4|131.8|0
1618533000000|2021-04-16 00:30:00|134.76|132.16|134.49|131.89|134.85|132.25|134.22|131.62|0
1618533300000|2021-04-16 00:35:00|134.4|131.8|134.49|131.89|134.58|131.98|134.13|131.53|0
1618533600000|2021-04-16 00:40:00|134.4|131.8|134.4|131.8|134.76|132.16|134.31|131.71|0
1618533900000|2021-04-16 00:45:00|134.31|131.71|135.2|132.6|135.2|132.6|134.31|131.71|0
1618534200000|2021-04-16 00:50:00|135.11|132.51|135.02|132.42|135.29|132.69|134.93|132.33|0
1618534500000|2021-04-16 00:55:00|135.11|132.51|135.02|132.42|135.38|132.78|135.02|132.42|0
1618534800000|2021-04-16 01:00:00|135.11|132.51|135.02|132.42|135.2|132.6|135.02|132.42|0
1618535100000|2021-04-16 01:05:00|134.93|132.33|135.11|132.51|135.47|132.87|134.84|132.24|0
1618535400000|2021-04-16 01:10:00|135.01|132.41|135.1|132.5|135.1|132.5|134.83|132.23|0
1618535700000|2021-04-16 01:15:00|135.01|132.41|135.37|132.77|135.37|132.77|134.92|132.32|0
1618536000000|2021-04-16 01:20:00|135.28|132.68|135.37|132.77|135.37|132.77|135.1|132.5|0
1618536300000|2021-04-16 01:25:00|135.28|132.68|135.55|132.95|135.73|133.13|135.28|132.68|0
1618536600000|2021-04-16 01:30:00|135.46|132.86|135.27|132.67|135.55|132.95|135.18|132.58|0
1618536900000|2021-04-16 01:35:00|135.18|132.58|134.73|132.13|135.27|132.67|134.64|132.04|0
1618537200000|2021-04-16 01:40:00|134.82|132.22|135.45|132.85|135.45|132.85|134.73|132.13|0
1618537500000|2021-04-16 01:45:00|135.54|132.94|134.91|132.31|135.54|132.94|134.91|132.31|0
1618537800000|2021-04-16 01:50:00|134.82|132.22|135.09|132.49|135.27|132.67|134.73|132.13|0
1618538100000|2021-04-16 01:55:00|135|132.4|134.9|132.3|135.09|132.49|134.81|132.21|0
1618538400000|2021-04-16 02:00:00|134.81|132.21|135.17|132.57|135.44|132.84|134.81|132.21|0
1618538700000|2021-04-16 02:05:00|135.26|132.66|135.89|133.29|135.89|133.29|135.17|132.57|0
1618539000000|2021-04-16 02:10:00|135.8|133.2|135.44|132.84|135.98|133.38|135.44|132.84|0
1618539300000|2021-04-16 02:15:00|135.53|132.93|135.35|132.75|135.62|133.02|135.17|132.57|0
1618539600000|2021-04-16 02:20:00|135.44|132.84|135.25|132.65|135.44|132.84|135.16|132.56|0
1618539900000|2021-04-16 02:25:00|135.34|132.74|135.43|132.83|135.52|132.92|135.25|132.65|0
1618540200000|2021-04-16 02:30:00|135.34|132.74|135.43|132.83|135.61|133.01|135.34|132.74|0
1618540500000|2021-04-16 02:35:00|135.34|132.74|135.34|132.74|135.52|132.92|135.07|132.47|0
1618540800000|2021-04-16 02:40:00|135.25|132.65|135.61|133.01|135.7|133.1|135.25|132.65|0
1618541100000|2021-04-16 02:45:00|135.52|132.92|135.42|132.82|135.61|133.01|135.33|132.73|0
1618541400000|2021-04-16 02:50:00|135.6|133|135.6|133|135.79|133.19|135.42|132.82|0
1618541700000|2021-04-16 02:55:00|135.69|133.09|135.51|132.91|135.78|133.18|135.51|132.91|0
1618542000000|2021-04-16 03:00:00|135.42|132.82|135.24|132.64|135.42|132.82|135.24|132.64|0
1618542300000|2021-04-16 03:05:00|135.33|132.73|135.32|132.72|135.51|132.91|135.23|132.63|0
1618542600000|2021-04-16 03:10:00|135.42|132.82|135.5|132.9|135.69|133.09|135.41|132.81|0
1618542900000|2021-04-16 03:15:00|135.59|132.99|135.23|132.63|135.59|132.99|135.23|132.63|0
1618543200000|2021-04-16 03:20:00|135.14|132.54|134.96|132.36|135.23|132.63|134.96|132.36|0
1618543500000|2021-04-16 03:25:00|134.87|132.27|135.05|132.45|135.14|132.54|134.87|132.27|0
1618543800000|2021-04-16 03:30:00|135|132.4|135.04|132.44|135.05|132.45|134.86|132.26|0
1618544100000|2021-04-16 03:35:00|134.95|132.35|135.04|132.44|135.13|132.53|134.95|132.35|0
1618544400000|2021-04-16 03:40:00|135|132.4|135.13|132.53|135.31|132.71|135|132.4|0
1618544700000|2021-04-16 03:45:00|135.22|132.62|135.4|132.8|135.49|132.89|135.22|132.62|0
1618545000000|2021-04-16 03:50:00|135.35|132.75|135.4|132.8|135.49|132.89|135.31|132.71|0
1618545300000|2021-04-16 03:55:00|135.3|132.7|135.48|132.88|135.48|132.88|135.3|132.7|0
1618545600000|2021-04-16 04:00:00|135.39|132.79|135.3|132.7|135.57|132.97|135.3|132.7|0
1618545900000|2021-04-16 04:05:00|135.21|132.61|135.3|132.7|135.39|132.79|135.21|132.61|0
1618546200000|2021-04-16 04:10:00|135.35|132.75|135.3|132.7|135.48|132.88|135.3|132.7|0
1618546500000|2021-04-16 04:15:00|135.39|132.79|135.39|132.79|135.39|132.79|135.3|132.7|0
1618546800000|2021-04-16 04:20:00|135.29|132.69|135.29|132.69|135.29|132.69|135.2|132.6|0
1618547100000|2021-04-16 04:25:00|135.2|132.6|135.02|132.42|135.2|132.6|134.93|132.33|0
1618547400000|2021-04-16 04:30:00|134.93|132.33|134.75|132.15|134.93|132.33|134.75|132.15|0
1618547700000|2021-04-16 04:35:00|134.66|132.06|135.2|132.6|135.29|132.69|134.66|132.06|0
1618548000000|2021-04-16 04:40:00|135.11|132.51|135.1|132.5|135.19|132.59|135.1|132.5|0
1618548300000|2021-04-16 04:45:00|135.01|132.41|134.83|132.23|135.01|132.41|134.83|132.23|0
1618548600000|2021-04-16 04:50:00|134.92|132.32|134.56|131.96|134.92|132.32|134.56|131.96|0
1618548900000|2021-04-16 04:55:00|134.65|132.05|134.29|131.69|134.74|132.14|134.29|131.69|0
1618549200000|2021-04-16 05:00:00|134.38|131.78|134.19|131.59|134.47|131.87|134.1|131.5|0
1618549500000|2021-04-16 05:05:00|134.1|131.5|134.37|131.77|134.37|131.77|134.01|131.41|0
1618549800000|2021-04-16 05:10:00|134.46|131.86|134.64|132.04|134.73|132.13|134.46|131.86|0
1618550100000|2021-04-16 05:15:00|134.46|131.86|134.73|132.13|134.82|132.22|134.46|131.86|0
1618550400000|2021-04-16 05:20:00|134.68|132.08|134.64|132.04|134.73|132.13|134.55|131.95|0
1618550700000|2021-04-16 05:25:00|134.55|131.95|134.99|132.39|134.99|132.39|134.55|131.95|0
1618551000000|2021-04-16 05:30:00|134.9|132.3|134.9|132.3|135.08|132.48|134.81|132.21|0
1618551300000|2021-04-16 05:35:00|134.81|132.21|134.18|131.58|134.86|132.26|134.18|131.58|0
1618551600000|2021-04-16 05:40:00|134.09|131.49|134.09|131.49|134.36|131.76|134.09|131.49|0
1618551900000|2021-04-16 05:45:00|134|131.4|134.36|131.76|134.36|131.76|134|131.4|0
1618552200000|2021-04-16 05:50:00|134.35|131.75|134.08|131.48|134.53|131.93|133.99|131.39|0
1618552500000|2021-04-16 05:55:00|133.99|131.39|135.27|132.67|135.36|132.76|133.81|131.21|0
1618552800000|2021-04-16 06:00:00|135.36|132.76|135.12|132.52|135.54|132.94|134.94|132.34|0
1618553100000|2021-04-16 06:05:00|135.03|132.43|135.21|132.61|135.3|132.7|134.85|132.25|0
1618553400000|2021-04-16 06:10:00|135.3|132.7|135.21|132.61|135.48|132.88|135.03|132.43|0
1618553700000|2021-04-16 06:15:00|135.3|132.7|135.48|132.88|135.57|132.97|135.3|132.7|0
1618554000000|2021-04-16 06:20:00|135.39|132.79|135.75|133.15|135.84|133.24|135.39|132.79|0
1618554300000|2021-04-16 06:25:00|135.66|133.06|135.93|133.33|136.02|133.42|135.29|132.69|0
1618554600000|2021-04-16 06:30:00|136.02|133.42|135.97|133.37|136.2|133.6|135.92|133.32|0
1618554900000|2021-04-16 06:35:00|136.01|133.41|135.74|133.14|136.01|133.41|135.65|133.05|0
1618555200000|2021-04-16 06:40:00|135.83|133.23|135.74|133.14|135.92|133.32|135.65|133.05|0
1618555500000|2021-04-16 06:45:00|135.83|133.23|135.55|132.95|135.83|133.23|135.47|132.87|0
1618555800000|2021-04-16 06:50:00|135.6|133|135.64|133.04|135.82|133.22|135.51|132.91|0
1618556100000|2021-04-16 06:55:00|135.73|133.13|135.73|133.13|136|133.4|135.64|133.04|0
1618556400000|2021-04-16 07:00:00|135.82|133.22|134.56|131.96|136.36|133.76|133.97|131.37|0
1618556700000|2021-04-16 07:05:00|134.36|132.16|133.36|131.16|134.45|132.25|133.28|131.08|0
1618557000000|2021-04-16 07:10:00|133.27|131.07|133.09|130.89|133.27|131.07|132.92|130.72|0
1618557300000|2021-04-16 07:15:00|133|130.8|133.09|130.89|133.32|131.12|132.82|130.62|0
1618557600000|2021-04-16 07:20:00|133.14|130.94|132.37|130.17|133.18|130.98|132.37|130.17|0
1618557900000|2021-04-16 07:25:00|132.28|130.08|132.64|130.44|132.64|130.44|132.11|129.91|0
1618558200000|2021-04-16 07:30:00|132.55|130.35|132.82|130.62|133|130.8|132.55|130.35|0
1618558500000|2021-04-16 07:35:00|132.91|130.71|132.81|130.61|133|130.8|132.81|130.61|0
1618558800000|2021-04-16 07:40:00|132.9|130.7|133.53|131.33|133.53|131.33|132.63|130.43|0
1618559100000|2021-04-16 07:45:00|133.44|131.24|133.17|130.97|133.71|131.51|133.17|130.97|0
1618559400000|2021-04-16 07:50:00|133.26|131.06|133.08|130.88|133.26|131.06|133.08|130.88|0
1618559700000|2021-04-16 07:55:00|133.17|130.97|133.43|131.23|133.61|131.41|133.08|130.88|0
1618560000000|2021-04-16 08:00:00|133.34|131.14|133.52|131.32|134.06|131.86|133.34|131.14|0
1618560300000|2021-04-16 08:05:00|133.43|131.23|133.16|130.96|133.43|131.23|133.07|130.87|0
1618560600000|2021-04-16 08:10:00|133.07|130.87|133.16|130.96|133.25|131.05|132.98|130.78|0
1618560900000|2021-04-16 08:15:00|133.25|131.05|133.25|131.05|133.25|131.05|132.8|130.6|0
1618561200000|2021-04-16 08:20:00|133.24|131.04|133.33|131.13|133.6|131.4|133.06|130.86|0
1618561500000|2021-04-16 08:25:00|133.42|131.22|133.51|131.31|133.51|131.31|133.33|131.13|0
1618561800000|2021-04-16 08:30:00|133.6|131.4|133.87|131.67|133.87|131.67|133.51|131.31|0
1618562100000|2021-04-16 08:35:00|133.78|131.58|133.6|131.4|133.87|131.67|133.6|131.4|0
1618562400000|2021-04-16 08:40:00|133.69|131.49|133.5|131.3|133.78|131.58|133.41|131.21|0
1618562700000|2021-04-16 08:45:00|133.59|131.39|133.14|130.94|133.59|131.39|133.1|130.9|0
1618563000000|2021-04-16 08:50:00|133.05|130.85|133.05|130.85|133.14|130.94|133.05|130.85|0
1618563300000|2021-04-16 08:55:00|133.14|130.94|132.78|130.58|133.14|130.94|132.78|130.58|0
1618563600000|2021-04-16 09:00:00|132.87|130.67|132.96|130.76|133.14|130.94|132.78|130.58|0
1618563900000|2021-04-16 09:05:00|132.78|130.58|132.78|130.58|133.14|130.94|132.69|130.49|0
1618564200000|2021-04-16 09:10:00|132.69|130.49|132.51|130.31|132.95|130.75|132.42|130.22|0
1618564500000|2021-04-16 09:15:00|132.42|130.22|132.77|130.57|132.77|130.57|132.33|130.13|0
1618564800000|2021-04-16 09:20:00|132.86|130.66|132.5|130.3|133.13|130.93|132.5|130.3|0
1618565100000|2021-04-16 09:25:00|132.41|130.21|132.23|130.03|132.59|130.39|132.23|130.03|0
1618565400000|2021-04-16 09:30:00|132.32|130.12|132.05|129.85|132.32|130.12|131.74|129.54|0
1618565700000|2021-04-16 09:35:00|131.96|129.76|131.6|129.4|131.96|129.76|131.43|129.23|0
1618566000000|2021-04-16 09:40:00|131.69|129.49|131.25|129.05|131.83|129.63|131.07|128.87|0
1618566300000|2021-04-16 09:45:00|131.34|129.14|132.23|130.03|134.04|131.84|131.16|128.96|0
1618566600000|2021-04-16 09:50:00|132.14|129.94|132.23|130.03|132.41|130.21|131.79|129.59|0
1618566900000|2021-04-16 09:55:00|132.18|129.98|132.4|130.2|132.49|130.29|132.05|129.85|0
1618567200000|2021-04-16 10:00:00|132.49|130.29|132.67|130.47|132.76|130.56|132.31|130.11|0
1618567500000|2021-04-16 10:05:00|132.58|130.38|132.58|130.38|132.58|130.38|132.04|129.84|0
1618567800000|2021-04-16 10:10:00|132.75|130.55|132.66|130.46|132.84|130.64|132.57|130.37|0
1618568100000|2021-04-16 10:15:00|132.75|130.55|132.57|130.37|132.84|130.64|132.48|130.28|0
1618568400000|2021-04-16 10:20:00|132.66|130.46|132.75|130.55|132.75|130.55|132.39|130.19|0
1618568700000|2021-04-16 10:25:00|132.57|130.37|132.39|130.19|132.57|130.37|132.3|130.1|0
1618569000000|2021-04-16 10:30:00|132.57|130.37|132.48|130.28|132.57|130.37|132.3|130.1|0
1618569300000|2021-04-16 10:35:00|132.39|130.19|132.21|130.01|132.48|130.28|132.21|130.01|0
1618569600000|2021-04-16 10:40:00|132.3|130.1|132.47|130.27|132.56|130.36|132.25|130.05|0
1618569900000|2021-04-16 10:45:00|132.38|130.18|132.29|130.09|132.47|130.27|132.11|129.91|0
1618570200000|2021-04-16 10:50:00|132.2|130|132.29|130.09|132.38|130.18|132.11|129.91|0
1618570500000|2021-04-16 10:55:00|132.2|130|132.55|130.35|132.56|130.36|132.2|130|0
1618570800000|2021-04-16 11:00:00|132.64|130.44|132.46|130.26|132.73|130.53|132.46|130.26|0
1618571100000|2021-04-16 11:05:00|132.55|130.35|132.37|130.17|132.73|130.53|132.37|130.17|0
1618571400000|2021-04-16 11:10:00|132.46|130.26|131.84|129.64|132.46|130.26|131.84|129.64|0
1618571700000|2021-04-16 11:15:00|131.93|129.73|131.57|129.37|131.93|129.73|131.31|129.11|0
1618572000000|2021-04-16 11:20:00|131.53|129.33|131.75|129.55|131.75|129.55|131.48|129.28|0
1618572300000|2021-04-16 11:25:00|131.83|129.63|131.66|129.46|131.92|129.72|131.66|129.46|0
1618572600000|2021-04-16 11:30:00|131.57|129.37|131.65|129.45|131.92|129.72|131.57|129.37|0
1618572900000|2021-04-16 11:35:00|131.74|129.54|131.47|129.27|131.74|129.54|131.47|129.27|0
1618573200000|2021-04-16 11:40:00|131.56|129.36|131.56|129.36|131.74|129.54|131.47|129.27|0
1618573500000|2021-04-16 11:45:00|131.65|129.45|131.29|129.09|131.65|129.45|131.29|129.09|0
1618573800000|2021-04-16 11:50:00|131.21|129.01|131.12|128.92|131.29|129.09|131.12|128.92|0
1618574100000|2021-04-16 11:55:00|131.03|128.83|130.94|128.74|131.29|129.09|130.94|128.74|0
1618574400000|2021-04-16 12:00:00|131.2|129|130.58|128.38|131.2|129|130.23|128.03|0
1618574700000|2021-04-16 12:05:00|130.67|128.47|130.58|128.38|130.67|128.47|130.32|128.12|0
1618575000000|2021-04-16 12:10:00|130.49|128.29|129.88|127.68|130.58|128.38|129.88|127.68|0
1618575300000|2021-04-16 12:15:00|129.97|127.77|130.23|128.03|130.31|128.11|129.96|127.76|0
1618575600000|2021-04-16 12:20:00|130.31|128.11|130.22|128.02|130.66|128.46|130.14|127.94|0
1618575900000|2021-04-16 12:25:00|130.31|128.11|130.48|128.28|130.62|128.42|130.31|128.11|0
1618576200000|2021-04-16 12:30:00|130.4|128.2|130.31|128.11|130.57|128.37|130.13|127.93|0
1618576500000|2021-04-16 12:35:00|130.57|128.37|130.39|128.19|130.83|128.63|130.39|128.19|0
1618576800000|2021-04-16 12:40:00|130.3|128.1|130.74|128.54|130.83|128.63|130.3|128.1|0
1618577100000|2021-04-16 12:45:00|130.83|128.63|130.39|128.19|130.83|128.63|130.13|127.93|0
1618577400000|2021-04-16 12:50:00|130.48|128.28|130.12|127.92|130.56|128.36|130.12|127.92|0
1618577700000|2021-04-16 12:55:00|129.95|127.75|129.6|127.4|129.95|127.75|129.6|127.4|0
1618578000000|2021-04-16 13:00:00|129.77|127.57|129.77|127.57|129.95|127.75|129.64|127.44|0
1618578300000|2021-04-16 13:05:00|129.86|127.66|130.2|128|130.29|128.09|129.77|127.57|0
1618578600000|2021-04-16 13:10:00|130.47|128.27|130.82|128.62|130.91|128.71|130.38|128.18|0
1618578900000|2021-04-16 13:15:00|130.9|128.7|129.76|127.56|130.9|128.7|129.68|127.48|0
1618579200000|2021-04-16 13:20:00|129.85|127.65|129.5|127.3|130.2|128|129.5|127.3|0
1618579500000|2021-04-16 13:25:00|129.59|127.39|128.02|125.82|129.93|127.73|128.02|125.82|0
1618579800000|2021-04-16 13:30:00|128.28|126.08|131.12|128.92|131.47|129.27|127.93|125.73|0
1618580100000|2021-04-16 13:35:00|131.29|129.09|130.85|128.65|131.29|129.09|130.24|128.04|0
1618580400000|2021-04-16 13:40:00|130.94|128.74|131.29|129.09|131.55|129.35|130.85|128.65|0
1618580700000|2021-04-16 13:45:00|131.38|129.18|131.46|129.26|132.26|130.06|131.38|129.18|0
1618581000000|2021-04-16 13:50:00|131.37|129.17|133.67|131.47|133.67|131.47|131.37|129.17|0
1618581300000|2021-04-16 13:55:00|133.49|131.29|133.58|131.38|134.03|131.83|133.4|131.2|0
1618581600000|2021-04-16 14:00:00|133.67|131.47|132.69|130.49|134.74|132.54|132.69|130.49|0
1618581900000|2021-04-16 14:05:00|132.6|130.4|131.28|129.08|132.87|130.67|131.01|128.81|0
1618582200000|2021-04-16 14:10:00|131.19|128.99|131.63|129.43|131.89|129.69|131.19|128.99|0
1618582500000|2021-04-16 14:15:00|131.54|129.34|130.4|128.2|131.71|129.51|130.4|128.2|0
1618582800000|2021-04-16 14:20:00|130.31|128.11|131.27|129.07|131.36|129.16|130.31|128.11|0
1618583100000|2021-04-16 14:25:00|131.18|128.98|132.32|130.12|132.32|130.12|130.83|128.63|0
1618583400000|2021-04-16 14:30:00|131.97|129.77|132.41|130.21|132.77|130.57|131.36|129.16|0
1618583700000|2021-04-16 14:35:00|132.5|130.3|131.62|129.42|132.85|130.65|131.62|129.42|0
1618584000000|2021-04-16 14:40:00|131.35|129.15|131.26|129.06|131.79|129.59|131|128.8|0
1618584300000|2021-04-16 14:45:00|131.53|129.33|130.56|128.36|131.53|129.33|130.39|128.19|0
1618584600000|2021-04-16 14:50:00|130.65|128.45|130.91|128.71|131.35|129.15|130.65|128.45|0
1618584900000|2021-04-16 14:55:00|130.82|128.62|131.52|129.32|131.52|129.32|130.82|128.62|0
1618585200000|2021-04-16 15:00:00|131.26|129.06|131.52|129.32|132.13|129.93|130.99|128.79|0
1618585500000|2021-04-16 15:05:00|131.34|129.14|130.64|128.44|131.52|129.32|130.2|128|0
1618585800000|2021-04-16 15:10:00|130.81|128.61|131.69|129.49|131.69|129.49|130.55|128.35|0
1618586100000|2021-04-16 15:15:00|131.86|129.66|131.25|129.05|132.13|129.93|130.72|128.52|0
1618586400000|2021-04-16 15:20:00|131.34|129.14|131.42|129.22|131.6|129.4|130.9|128.7|0
1618586700000|2021-04-16 15:25:00|131.51|129.31|132.56|130.36|132.65|130.45|131.42|129.22|0
1618587000000|2021-04-16 15:30:00|132.39|130.19|132.21|130.01|132.56|130.36|131.94|129.74|0
1618587300000|2021-04-16 15:35:00|132.12|129.92|132.03|129.83|132.47|130.27|131.77|129.57|0
1618587600000|2021-04-16 15:40:00|132.12|129.92|132.56|130.36|133|130.8|132.03|129.83|0
1618587900000|2021-04-16 15:45:00|132.47|130.27|132.2|130|132.73|130.53|131.94|129.74|0
1618588200000|2021-04-16 15:50:00|132.29|130.09|129.93|127.73|132.47|130.27|129.84|127.64|0
1618588500000|2021-04-16 15:55:00|129.84|127.64|130.28|128.08|130.55|128.35|129.76|127.56|0
1618588800000|2021-04-16 16:00:00|130.19|127.99|129.75|127.55|130.19|127.99|129.49|127.29|0
1618589100000|2021-04-16 16:05:00|129.84|127.64|129.57|127.37|130.19|127.99|129.4|127.2|0
1618589400000|2021-04-16 16:10:00|129.49|127.29|129.31|127.11|129.84|127.64|129.31|127.11|0
1618589700000|2021-04-16 16:15:00|129.22|127.02|129.31|127.11|129.48|127.28|129.04|126.84|0
1618590000000|2021-04-16 16:20:00|129.39|127.19|128.87|126.67|129.48|127.28|128.78|126.58|0
1618590300000|2021-04-16 16:25:00|128.78|126.58|128.95|126.75|129.04|126.84|128.78|126.58|0
1618590600000|2021-04-16 16:30:00|129.04|126.84|128.95|126.75|129.39|127.19|128.78|126.58|0
1618590900000|2021-04-16 16:35:00|128.86|126.66|128.95|126.75|129.12|126.92|128.77|126.57|0
1618591200000|2021-04-16 16:40:00|129.04|126.84|128.77|126.57|129.12|126.92|128.77|126.57|0
1618591500000|2021-04-16 16:45:00|128.86|126.66|129.03|126.83|129.21|127.01|128.6|126.4|0
1618591800000|2021-04-16 16:50:00|129.12|126.92|129.73|127.53|130.17|127.97|129.12|126.92|0
1618592100000|2021-04-16 16:55:00|129.82|127.62|129.55|127.35|129.9|127.7|129.46|127.26|0
1618592400000|2021-04-16 17:00:00|129.64|127.44|129.99|127.79|129.99|127.79|129.55|127.35|0
1618592700000|2021-04-16 17:05:00|130.08|127.88|129.81|127.61|130.16|127.96|129.37|127.17|0
1618593000000|2021-04-16 17:10:00|129.72|127.52|130.07|127.87|130.07|127.87|129.72|127.52|0
1618593300000|2021-04-16 17:15:00|129.98|127.78|129.54|127.34|130.07|127.87|129.46|127.26|0
1618593600000|2021-04-16 17:20:00|129.46|127.26|129.89|127.69|129.89|127.69|129.46|127.26|0
1618593900000|2021-04-16 17:25:00|129.98|127.78|129.71|127.51|129.98|127.78|129.45|127.25|0
1618594200000|2021-04-16 17:30:00|129.63|127.43|129.71|127.51|129.89|127.69|129.54|127.34|0
1618594500000|2021-04-16 17:35:00|129.89|127.69|129.54|127.34|129.89|127.69|129.36|127.16|0
1618594800000|2021-04-16 17:40:00|129.62|127.42|129.27|127.07|129.8|127.6|129.27|127.07|0
1618595100000|2021-04-16 17:45:00|129.18|126.98|129.44|127.24|129.62|127.42|128.92|126.72|0
1618595400000|2021-04-16 17:50:00|129.53|127.33|129.7|127.5|129.79|127.59|129.36|127.16|0
1618595700000|2021-04-16 17:55:00|129.62|127.42|129.97|127.77|129.97|127.77|129.62|127.42|0
1618596000000|2021-04-16 18:00:00|130.05|127.85|128.65|126.45|130.23|128.03|128.65|126.45|0
1618596300000|2021-04-16 18:05:00|128.56|126.36|128.47|126.27|128.65|126.45|128.21|126.01|0
1618596600000|2021-04-16 18:10:00|128.39|126.19|128.12|125.92|128.47|126.27|127.69|125.49|0
1618596900000|2021-04-16 18:15:00|128.04|125.84|128.3|126.1|128.3|126.1|127.78|125.58|0
1618597200000|2021-04-16 18:20:00|128.34|126.14|127.95|125.75|128.56|126.36|127.77|125.57|0
1618597500000|2021-04-16 18:25:00|128.03|125.83|127.94|125.74|128.12|125.92|127.68|125.48|0
1618597800000|2021-04-16 18:30:00|127.86|125.66|127.42|125.22|127.94|125.74|127.42|125.22|0
1618598100000|2021-04-16 18:35:00|127.33|125.13|127.68|125.48|127.85|125.65|127.33|125.13|0
1618598400000|2021-04-16 18:40:00|127.59|125.39|127.24|125.04|127.77|125.57|127.07|124.87|0
1618598700000|2021-04-16 18:45:00|127.33|125.13|126.9|124.7|127.5|125.3|126.9|124.7|0
1618599000000|2021-04-16 18:50:00|126.98|124.78|126.64|124.44|126.98|124.78|126.46|124.26|0
1618599300000|2021-04-16 18:55:00|126.72|124.52|126.63|124.43|126.89|124.69|126.63|124.43|0
1618599600000|2021-04-16 19:00:00|126.55|124.35|127.15|124.95|127.15|124.95|126.2|124|0
1618599900000|2021-04-16 19:05:00|127.06|124.86|127.15|124.95|127.24|125.04|126.89|124.69|0
1618600200000|2021-04-16 19:10:00|127.23|125.03|126.8|124.6|127.49|125.29|126.71|124.51|0
1618600500000|2021-04-16 19:15:00|126.97|124.77|126.97|124.77|127.14|124.94|126.71|124.51|0
1618600800000|2021-04-16 19:20:00|126.88|124.68|127.45|125.25|127.71|125.51|126.45|124.25|0
1618601100000|2021-04-16 19:25:00|127.36|125.16|127.36|125.16|127.96|125.76|127.27|125.07|0
1618601400000|2021-04-16 19:30:00|127.45|125.25|127.53|125.33|127.88|125.68|127.36|125.16|0
1618601700000|2021-04-16 19:35:00|127.62|125.42|126.58|124.38|127.62|125.42|126.5|124.3|0
1618602000000|2021-04-16 19:40:00|126.5|124.3|127.01|124.81|127.44|125.24|126.32|124.12|0
1618602300000|2021-04-16 19:45:00|127.09|124.89|127.35|125.15|128.04|125.84|127.01|124.81|0
1618602600000|2021-04-16 19:50:00|127.44|125.24|128.13|125.93|128.39|126.19|126.15|123.95|0
1618602900000|2021-04-16 19:55:00|127.95|125.75|127.56|125.36|128.82|126.62|126.56|124.36|0
1618603200000|2021-04-16 20:00:00|127.39|125.19|127.9|125.7|128.17|125.97|127.39|125.19|0
1618603500000|2021-04-16 20:05:00|128.25|126.05|128.42|126.22|128.51|126.31|128.08|125.88|0
1618603800000|2021-04-16 20:10:00|128.34|126.14|128.82|126.62|128.94|126.74|128.07|125.87|0
1618815900000|2021-04-19 07:05:00|129.62|127.42|129.71|127.51|129.89|127.69|129.18|126.98|0
1618816200000|2021-04-19 07:10:00|129.62|127.42|129.01|126.81|129.62|127.42|128.92|126.72|0
1618816500000|2021-04-19 07:15:00|128.92|126.72|129.09|126.89|129.27|127.07|128.83|126.63|0
1618816800000|2021-04-19 07:20:00|129.18|126.98|129.35|127.15|129.79|127.59|129.18|126.98|0
1618817100000|2021-04-19 07:25:00|129.44|127.24|129.44|127.24|129.44|127.24|129.18|126.98|0
1618817400000|2021-04-19 07:30:00|129.35|127.15|129.04|126.84|129.44|127.24|129|126.8|0
1618817700000|2021-04-19 07:35:00|129|126.8|129.35|127.15|129.43|127.23|128.91|126.71|0
1618818000000|2021-04-19 07:40:00|129.43|127.23|129.34|127.14|129.43|127.23|129.26|127.06|0
1618818300000|2021-04-19 07:45:00|129.39|127.19|129.08|126.88|129.52|127.32|128.99|126.79|0
1618818600000|2021-04-19 07:50:00|128.99|126.79|128.9|126.7|128.99|126.79|128.64|126.44|0
1618818900000|2021-04-19 07:55:00|128.81|126.61|129.16|126.96|129.16|126.96|128.81|126.61|0
1618819200000|2021-04-19 08:00:00|129.07|126.87|128.64|126.44|129.07|126.87|128.37|126.17|0
1618819500000|2021-04-19 08:05:00|128.55|126.35|128.2|126|128.55|126.35|127.94|125.74|0
1618819800000|2021-04-19 08:10:00|128.11|125.91|127.93|125.73|128.2|126|127.93|125.73|0
1618820100000|2021-04-19 08:15:00|128.02|125.82|128.8|126.6|128.8|126.6|128.02|125.82|0
1618820400000|2021-04-19 08:20:00|128.89|126.69|128.71|126.51|129.07|126.87|128.71|126.51|0
1618820700000|2021-04-19 08:25:00|128.8|126.6|128.71|126.51|128.8|126.6|128.45|126.25|0
1618821000000|2021-04-19 08:30:00|128.8|126.6|128.88|126.68|128.97|126.77|128.71|126.51|0
1618821300000|2021-04-19 08:35:00|128.8|126.6|128.88|126.68|128.88|126.68|128.8|126.6|0
1618821600000|2021-04-19 08:40:00|128.8|126.6|128.79|126.59|128.88|126.68|128.62|126.42|0
1618821900000|2021-04-19 08:45:00|128.71|126.51|128.53|126.33|128.79|126.59|128.44|126.24|0
1618822200000|2021-04-19 08:50:00|128.44|126.24|128.53|126.33|128.62|126.42|128.44|126.24|0
1618822500000|2021-04-19 08:55:00|128.44|126.24|128.79|126.59|128.87|126.67|128.44|126.24|0
1618822800000|2021-04-19 09:00:00|128.87|126.67|129.13|126.93|129.13|126.93|128.7|126.5|0
1618823100000|2021-04-19 09:05:00|129.18|126.98|129.39|127.19|129.48|127.28|129.13|126.93|0
1618823400000|2021-04-19 09:10:00|129.48|127.28|129.22|127.02|129.48|127.28|129.04|126.84|0
1618823700000|2021-04-19 09:15:00|129.31|127.11|129.13|126.93|129.39|127.19|129.04|126.84|0
1618824000000|2021-04-19 09:20:00|129.22|127.02|129.3|127.1|129.48|127.28|129.21|127.01|0
1618824300000|2021-04-19 09:25:00|129.21|127.01|129.56|127.36|129.74|127.54|129.21|127.01|0
1618824600000|2021-04-19 09:30:00|129.47|127.27|129.47|127.27|129.56|127.36|129.38|127.18|0
1618824900000|2021-04-19 09:35:00|129.52|127.32|130.26|128.06|130.26|128.06|129.52|127.32|0
1618825200000|2021-04-19 09:40:00|130.35|128.15|130.08|127.88|130.44|128.24|130.08|127.88|0
1618825500000|2021-04-19 09:45:00|129.99|127.79|129.9|127.7|130.26|128.06|129.82|127.62|0
1618825800000|2021-04-19 09:50:00|129.82|127.62|129.73|127.53|129.99|127.79|129.73|127.53|0
1618826100000|2021-04-19 09:55:00|129.81|127.61|129.72|127.52|129.99|127.79|129.68|127.48|0
1618826400000|2021-04-19 10:00:00|129.81|127.61|129.99|127.79|129.99|127.79|129.72|127.52|0
1618826700000|2021-04-19 10:05:00|129.9|127.7|129.63|127.43|129.9|127.7|129.63|127.43|0
1618827000000|2021-04-19 10:10:00|129.54|127.34|129.45|127.25|129.54|127.34|129.28|127.08|0
1618827300000|2021-04-19 10:15:00|129.5|127.3|129.28|127.08|129.5|127.3|129.19|126.99|0
1618827600000|2021-04-19 10:20:00|129.19|126.99|129.63|127.43|129.71|127.51|129.19|126.99|0
1618827900000|2021-04-19 10:25:00|129.71|127.51|129.36|127.16|129.8|127.6|129.36|127.16|0
1618828200000|2021-04-19 10:30:00|129.45|127.25|129.45|127.25|129.62|127.42|129.36|127.16|0
1618828500000|2021-04-19 10:35:00|129.53|127.33|129.93|127.73|130.06|127.86|129.44|127.24|0
1618828800000|2021-04-19 10:40:00|129.88|127.68|131.38|129.18|131.38|129.18|129.88|127.68|0
1618829100000|2021-04-19 10:45:00|131.47|129.27|131.38|129.18|131.83|129.63|131.29|129.09|0
1618829400000|2021-04-19 10:50:00|131.29|129.09|130.93|128.73|131.29|129.09|130.93|128.73|0
1618829700000|2021-04-19 10:55:00|130.85|128.65|130.67|128.47|131.2|129|130.67|128.47|0
1618830000000|2021-04-19 11:00:00|130.58|128.38|130.67|128.47|131.02|128.82|130.49|128.29|0
1618830300000|2021-04-19 11:05:00|130.75|128.55|130.57|128.37|130.75|128.55|130.49|128.29|0
1618830600000|2021-04-19 11:10:00|130.66|128.46|130.04|127.84|130.66|128.46|130.04|127.84|0
1618830900000|2021-04-19 11:15:00|129.96|127.76|130.39|128.19|130.48|128.28|129.87|127.67|0
1618831200000|2021-04-19 11:20:00|130.31|128.11|131.1|128.9|131.1|128.9|130.13|127.93|0
1618831500000|2021-04-19 11:25:00|131.19|128.99|131.01|128.81|131.28|129.08|130.66|128.46|0
1618831800000|2021-04-19 11:30:00|131.19|128.99|131.01|128.81|131.19|128.99|130.92|128.72|0
1618832100000|2021-04-19 11:35:00|130.92|128.72|130.74|128.54|130.92|128.72|130.56|128.36|0
1618832400000|2021-04-19 11:40:00|130.7|128.5|130.91|128.71|131.09|128.89|130.65|128.45|0
1618832700000|2021-04-19 11:45:00|131|128.8|130.82|128.62|131.18|128.98|130.65|128.45|0
1618833000000|2021-04-19 11:50:00|130.91|128.71|131.17|128.97|131.26|129.06|130.73|128.53|0
1618833300000|2021-04-19 11:55:00|131.22|129.02|131|128.8|131.22|129.02|130.82|128.62|0
1618833600000|2021-04-19 12:00:00|131.08|128.88|131.17|128.97|131.44|129.24|130.91|128.71|0
1618833900000|2021-04-19 12:05:00|131.08|128.88|131.08|128.88|131.17|128.97|130.9|128.7|0
1618834200000|2021-04-19 12:10:00|130.99|128.79|131.08|128.88|131.17|128.97|130.99|128.79|0
1618834500000|2021-04-19 12:15:00|131.17|128.97|130.54|128.34|131.43|129.23|130.54|128.34|0
1618834800000|2021-04-19 12:20:00|130.63|128.43|130.9|128.7|131.16|128.96|130.63|128.43|0
1618835100000|2021-04-19 12:25:00|130.81|128.61|130.81|128.61|130.98|128.78|130.72|128.52|0
1618835400000|2021-04-19 12:30:00|130.89|128.69|130.89|128.69|131.16|128.96|130.8|128.6|0
1618835700000|2021-04-19 12:35:00|130.8|128.6|130.89|128.69|131.16|128.96|130.54|128.34|0
1618836000000|2021-04-19 12:40:00|130.71|128.51|130.62|128.42|130.98|128.78|130.54|128.34|0
1618836300000|2021-04-19 12:45:00|130.71|128.51|130.27|128.07|130.8|128.6|130.18|127.98|0
1618836600000|2021-04-19 12:50:00|130.18|127.98|130.09|127.89|130.18|127.98|129.83|127.63|0
1618836900000|2021-04-19 12:55:00|130.18|127.98|130.09|127.89|130.18|127.98|129.91|127.71|0
1618837200000|2021-04-19 13:00:00|130|127.8|130.08|127.88|130.26|128.06|129.65|127.45|0
1618837500000|2021-04-19 13:05:00|130.17|127.97|130.43|128.23|130.61|128.41|129.91|127.71|0
1618837800000|2021-04-19 13:10:00|130.52|128.32|131.23|129.03|131.32|129.12|130.43|128.23|0
1618838100000|2021-04-19 13:15:00|131.32|129.12|130.96|128.76|131.58|129.38|130.96|128.76|0
1618838400000|2021-04-19 13:20:00|131.05|128.85|130.78|128.58|131.4|129.2|130.69|128.49|0
1618838700000|2021-04-19 13:25:00|130.69|128.49|130.6|128.4|130.78|128.58|130.34|128.14|0
1618839000000|2021-04-19 13:30:00|130.34|128.14|129.63|127.43|130.69|128.49|129.02|126.82|0
1618839300000|2021-04-19 13:35:00|129.72|127.52|129.81|127.61|129.89|127.69|129.37|127.17|0
1618839600000|2021-04-19 13:40:00|129.98|127.78|129.54|127.34|130.16|127.96|129.36|127.16|0
1618839900000|2021-04-19 13:45:00|129.36|127.16|129.19|126.99|129.63|127.43|128.92|126.72|0
1618840200000|2021-04-19 13:50:00|129.1|126.9|129.27|127.07|129.62|127.42|129.01|126.81|0
1618840500000|2021-04-19 13:55:00|129.18|126.98|129.36|127.16|129.45|127.25|128.92|126.72|0
1618840800000|2021-04-19 14:00:00|129.27|127.07|132.27|130.07|132.45|130.25|129.18|126.98|0
1618841100000|2021-04-19 14:05:00|132.36|130.16|131.99|129.79|134.7|132.5|131.99|129.79|0
1618841400000|2021-04-19 14:10:00|132.17|129.97|134.07|131.87|135.25|133.05|132.17|129.97|0
1618841700000|2021-04-19 14:15:00|134.25|132.05|133.35|131.15|135.06|132.86|133.08|130.88|0
1618842000000|2021-04-19 14:20:00|133.26|131.06|132.19|129.99|133.26|131.06|132.1|129.9|0
1618842300000|2021-04-19 14:25:00|132.1|129.9|132.63|130.43|132.72|130.52|132.01|129.81|0
1618842600000|2021-04-19 14:30:00|132.72|130.52|132.27|130.07|132.72|130.52|131.92|129.72|0
1618842900000|2021-04-19 14:35:00|132.18|129.98|131.19|128.99|132.45|130.25|130.92|128.72|0
1618843200000|2021-04-19 14:40:00|131.28|129.08|133.42|131.22|133.69|131.49|131.19|128.99|0
1618843500000|2021-04-19 14:45:00|133.51|131.31|135.78|133.58|136.78|134.58|133.51|131.31|0
1618843800000|2021-04-19 14:50:00|135.68|133.48|133.42|131.22|136.05|133.85|133.15|130.95|0
1618844100000|2021-04-19 14:55:00|133.6|131.4|133.32|131.12|133.87|131.67|132.88|130.68|0
1618844400000|2021-04-19 15:00:00|133.19|130.99|134.13|131.93|134.13|131.93|132.87|130.67|0
1618844700000|2021-04-19 15:05:00|134.32|132.12|133.23|131.03|134.95|132.75|132.6|130.4|0
1618845000000|2021-04-19 15:10:00|133.14|130.94|132.87|130.67|134.22|132.02|132.87|130.67|0
1618845300000|2021-04-19 15:15:00|132.78|130.58|132.33|130.13|133.68|131.48|132.06|129.86|0
1618845600000|2021-04-19 15:20:00|132.42|130.22|133.58|131.38|133.76|131.56|132.15|129.95|0
1618845900000|2021-04-19 15:25:00|133.67|131.47|132.15|129.95|134.04|131.84|131.97|129.77|0
1618846200000|2021-04-19 15:30:00|132.06|129.86|134.49|132.29|134.53|132.33|132.06|129.86|0
1618846500000|2021-04-19 15:35:00|134.58|132.38|135.21|133.01|135.3|133.1|134.4|132.2|0
1618846800000|2021-04-19 15:40:00|135.12|132.92|137.3|135.1|137.3|135.1|134.3|132.1|0
1618847100000|2021-04-19 15:45:00|137.39|135.19|136.11|133.91|138.31|136.11|135.57|133.37|0
1618847400000|2021-04-19 15:50:00|136.02|133.82|134.48|132.28|136.02|133.82|134.21|132.01|0
1618847700000|2021-04-19 15:55:00|134.66|132.46|136.02|133.82|136.38|134.18|134.57|132.37|0
1618848000000|2021-04-19 16:00:00|136.38|134.18|137.57|135.37|137.75|135.55|135.47|133.27|0
1618848300000|2021-04-19 16:05:00|137.48|135.28|135.56|133.36|138.03|135.83|135.38|133.18|0
1618848600000|2021-04-19 16:10:00|135.47|133.27|136.37|134.17|136.56|134.36|134.92|132.72|0
1618848900000|2021-04-19 16:15:00|136.1|133.9|135.1|132.9|136.1|133.9|134.92|132.72|0
1618849200000|2021-04-19 16:20:00|135.19|132.99|135.64|133.44|135.82|133.62|134.65|132.45|0
1618849500000|2021-04-19 16:25:00|135.91|133.71|137.1|134.9|138.2|136|135.73|133.53|0
1618849800000|2021-04-19 16:30:00|137.19|134.99|138.01|135.81|138.57|136.37|136.82|134.62|0
1618850100000|2021-04-19 16:35:00|138.11|135.91|141.56|139.36|141.56|139.36|136.4|134.2|0
1618850400000|2021-04-19 16:40:00|141.65|139.45|141.83|139.63|142.86|140.66|141.65|139.45|0
1618850700000|2021-04-19 16:45:00|142.11|139.91|141.27|139.07|142.85|140.65|140.9|138.7|0
1618851000000|2021-04-19 16:50:00|141.46|139.26|141.27|139.07|141.73|139.53|140.53|138.33|0
1618851300000|2021-04-19 16:55:00|141.46|139.26|141.27|139.07|142.01|139.81|141.08|138.88|0
1618851600000|2021-04-19 17:00:00|141.36|139.16|139.98|137.78|141.92|139.72|139.89|137.69|0
1618851900000|2021-04-19 17:05:00|140.07|137.87|140.71|138.51|140.8|138.6|139.52|137.32|0
1618852200000|2021-04-19 17:10:00|140.8|138.6|139.33|137.13|140.8|138.6|139.24|137.04|0
1618852500000|2021-04-19 17:15:00|139.24|137.04|139.05|136.85|139.33|137.13|138.69|136.49|0
1618852800000|2021-04-19 17:20:00|138.96|136.76|138.33|136.13|139.05|136.85|137.96|135.76|0
1618853100000|2021-04-19 17:25:00|138.42|136.22|138.69|136.49|139.06|136.86|137.96|135.76|0
1618853400000|2021-04-19 17:30:00|138.78|136.58|138.32|136.12|139.51|137.31|138.05|135.85|0
1618853700000|2021-04-19 17:35:00|138.41|136.21|137.41|135.21|138.41|136.21|137.14|134.94|0
1618854000000|2021-04-19 17:40:00|137.32|135.12|138.13|135.93|138.32|136.12|137.32|135.12|0
1618854300000|2021-04-19 17:45:00|138.23|136.03|138.13|135.93|138.68|136.48|137.86|135.66|0
1618854600000|2021-04-19 17:50:00|138.22|136.02|138.77|136.57|139.14|136.94|137.86|135.66|0
1618854900000|2021-04-19 17:55:00|138.68|136.48|138.49|136.29|138.95|136.75|137.86|135.66|0
1618855200000|2021-04-19 18:00:00|138.58|136.38|138.77|136.57|139.23|137.03|138.22|136.02|0
1618855500000|2021-04-19 18:05:00|138.67|136.47|139.41|137.21|139.59|137.39|137.85|135.65|0
1618855800000|2021-04-19 18:10:00|139.31|137.11|138.49|136.29|139.41|137.21|138.3|136.1|0
1618856100000|2021-04-19 18:15:00|138.39|136.19|137.94|135.74|138.48|136.28|137.76|135.56|0
1618856400000|2021-04-19 18:20:00|138.03|135.83|137.21|135.01|138.48|136.28|137.12|134.92|0
1618856700000|2021-04-19 18:25:00|137.3|135.1|137.29|135.09|137.48|135.28|137.11|134.91|0
1618857000000|2021-04-19 18:30:00|137.39|135.19|137.84|135.64|138.11|135.91|137.2|135|0
1618857300000|2021-04-19 18:35:00|137.93|135.73|139.3|137.1|139.67|137.47|137.93|135.73|0
1618857600000|2021-04-19 18:40:00|139.21|137.01|138.38|136.18|139.58|137.38|137.83|135.63|0
1618857900000|2021-04-19 18:45:00|138.29|136.09|137.38|135.18|138.84|136.64|137.1|134.9|0
1618858200000|2021-04-19 18:50:00|137.47|135.27|137.28|135.08|137.83|135.63|137.19|134.99|0
1618858500000|2021-04-19 18:55:00|137.19|134.99|137.1|134.9|137.37|135.17|137.1|134.9|0
1618858800000|2021-04-19 19:00:00|137.19|134.99|137.37|135.17|137.92|135.72|137.1|134.9|0
1618859100000|2021-04-19 19:05:00|137.28|135.08|137.64|135.44|137.64|135.44|136.73|134.53|0
1618859400000|2021-04-19 19:10:00|137.69|135.49|138.83|136.63|139.19|136.99|137.19|134.99|0
1618859700000|2021-04-19 19:15:00|138.73|136.53|139.47|137.27|139.65|137.45|138.37|136.17|0
1618860000000|2021-04-19 19:20:00|139.37|137.17|139.56|137.36|140.11|137.91|138.91|136.71|0
1618860300000|2021-04-19 19:25:00|139.74|137.54|139.74|137.54|140.11|137.91|139.28|137.08|0
1618860600000|2021-04-19 19:30:00|140.01|137.81|139.55|137.35|140.47|138.27|139.28|137.08|0
1618860900000|2021-04-19 19:35:00|139.64|137.44|138.81|136.61|139.92|137.72|138.81|136.61|0
1618861200000|2021-04-19 19:40:00|138.91|136.71|137.9|135.7|139.09|136.89|137.53|135.33|0
1618861500000|2021-04-19 19:45:00|137.81|135.61|139.27|137.07|139.64|137.44|137.63|135.43|0
1618861800000|2021-04-19 19:50:00|139.45|137.25|138.81|136.61|139.73|137.53|138.44|136.24|0
1618862100000|2021-04-19 19:55:00|138.9|136.7|136.56|134.36|139.08|136.88|136.56|134.36|0
1618862400000|2021-04-19 20:00:00|135.84|133.64|136.38|134.18|136.56|134.36|135.84|133.64|0
1618862700000|2021-04-19 20:05:00|136.29|134.09|136.01|133.81|136.47|134.27|135.83|133.63|0
1618863000000|2021-04-19 20:10:00|135.92|133.72|135.7|133.5|136.01|133.81|135.61|133.41|0
1618863300000|2021-04-19 20:15:00|135.96|133.36|135.79|133.19|136.02|133.42|135.77|133.17|0
1618863600000|2021-04-19 20:20:00|135.86|133.26|136.14|133.54|136.14|133.54|135.79|133.19|0
1618863900000|2021-04-19 20:25:00|136.11|133.51|136.13|133.53|136.13|133.53|136.04|133.44|0
1618864200000|2021-04-19 20:30:00|136.25|133.65|136.52|133.92|136.7|134.1|136.25|133.65|0
1618864500000|2021-04-19 20:35:00|136.61|134.01|135.98|133.38|136.61|134.01|135.98|133.38|0
1618864800000|2021-04-19 20:40:00|135.89|133.29|136.06|133.46|136.06|133.46|135.8|133.2|0
1618865100000|2021-04-19 20:45:00|136.16|133.56|136.15|133.55|136.34|133.74|136.06|133.46|0
1618865400000|2021-04-19 20:50:00|136.24|133.64|136.24|133.64|136.42|133.82|136.15|133.55|0
1618865700000|2021-04-19 20:55:00|136.33|133.73|136.51|133.91|136.78|134.18|136.33|133.73|0
1618866000000|2021-04-19 21:00:00|136.34|133.74|136.32|133.72|136.34|133.74|136.13|133.53|0
1618866300000|2021-04-19 21:05:00|136.27|133.67|136.28|133.68|136.33|133.73|136.27|133.67|0
1618866600000|2021-04-19 21:10:00|136.27|133.67|136.3|133.7|136.31|133.71|136.27|133.67|0
1618866900000|2021-04-19 21:15:00|136.33|133.73|136.36|133.76|136.46|133.86|136.32|133.72|0
1618867200000|2021-04-19 21:20:00|136.38|133.78|136.31|133.71|136.42|133.82|136.29|133.69|0
1618867500000|2021-04-19 21:25:00|136.3|133.7|136.38|133.78|136.42|133.82|136.29|133.69|0
1618867800000|2021-04-19 21:30:00|136.36|133.76|136.4|133.8|136.4|133.8|136.31|133.71|0
1618868100000|2021-04-19 21:35:00|136.41|133.81|136.42|133.82|136.42|133.82|136.41|133.81|0
1618868400000|2021-04-19 21:40:00|136.41|133.81|136.41|133.81|136.41|133.81|136.41|133.81|0
1618868700000|2021-04-19 21:45:00|136.42|133.82|136.37|133.77|136.42|133.82|136.37|133.77|0
1618869000000|2021-04-19 21:50:00|136.38|133.78|136.41|133.81|136.41|133.81|136.37|133.77|0
1618869300000|2021-04-19 21:55:00|136.39|133.79|136.47|133.87|136.47|133.87|136.27|133.67|0
1618869600000|2021-04-19 22:00:00|136.12|133.52|136.25|133.65|136.39|133.79|135.98|133.38|0
1618869900000|2021-04-19 22:05:00|136.34|133.74|136.52|133.92|136.61|134.01|136.34|133.74|0
1618870200000|2021-04-19 22:10:00|136.43|133.83|136.25|133.65|136.43|133.83|136.16|133.56|0
1618870500000|2021-04-19 22:15:00|136.16|133.56|136.07|133.47|136.16|133.56|135.98|133.38|0
1618870800000|2021-04-19 22:20:00|135.98|133.38|135.88|133.28|136.07|133.47|135.88|133.28|0
1618871100000|2021-04-19 22:25:00|135.79|133.19|135.7|133.1|135.84|133.24|135.7|133.1|0
1618871400000|2021-04-19 22:30:00|135.61|133.01|135.25|132.65|135.61|133.01|135.25|132.65|0
1618871700000|2021-04-19 22:35:00|135.34|132.74|135.52|132.92|135.52|132.92|135.34|132.74|0
1618872000000|2021-04-19 22:40:00|135.43|132.83|135.24|132.64|135.43|132.83|135.24|132.64|0
1618872300000|2021-04-19 22:45:00|135.15|132.55|135.24|132.64|135.33|132.73|135.15|132.55|0
1618872600000|2021-04-19 22:50:00|135.33|132.73|135.42|132.82|135.42|132.82|135.33|132.73|0
1618872900000|2021-04-19 22:55:00|135.51|132.91|135.33|132.73|135.51|132.91|135.24|132.64|0
1618873200000|2021-04-19 23:00:00|135.24|132.64|135.33|132.73|135.33|132.73|135.24|132.64|0
1618873500000|2021-04-19 23:05:00|135.24|132.64|135.41|132.81|135.41|132.81|135.24|132.64|0
1618873800000|2021-04-19 23:10:00|135.32|132.72|135.41|132.81|135.41|132.81|135.32|132.72|0
1618874100000|2021-04-19 23:15:00|135.37|132.77|135.59|132.99|135.68|133.08|135.37|132.77|0
1618874400000|2021-04-19 23:20:00|135.5|132.9|135.59|132.99|135.59|132.99|135.5|132.9|0
1618874700000|2021-04-19 23:25:00|135.58|132.98|135.58|132.98|135.58|132.98|135.58|132.98|0
1618875000000|2021-04-19 23:30:00|135.49|132.89|136.12|133.52|136.12|133.52|135.49|132.89|0
1618875300000|2021-04-19 23:35:00|136.03|133.43|135.49|132.89|136.12|133.52|135.49|132.89|0
1618875600000|2021-04-19 23:40:00|135.4|132.8|135.13|132.53|135.4|132.8|135.04|132.44|0
1618875900000|2021-04-19 23:45:00|135.04|132.44|134.23|131.63|135.13|132.53|134.23|131.63|0
1618876200000|2021-04-19 23:50:00|134.32|131.72|134.5|131.9|134.68|132.08|134.23|131.63|0
1618876500000|2021-04-19 23:55:00|134.41|131.81|134.4|131.8|134.5|131.9|134.32|131.72|0
1618876800000|2021-04-20 00:00:00|134.05|131.45|134.22|131.62|134.58|131.98|133.96|131.36|0
1618877100000|2021-04-20 00:05:00|134.13|131.53|134.04|131.44|134.22|131.62|133.86|131.26|0
1618877400000|2021-04-20 00:10:00|134|131.4|134.04|131.44|134.31|131.71|133.77|131.17|0
1618877700000|2021-04-20 00:15:00|134|131.4|134.31|131.71|134.49|131.89|133.95|131.35|0
1618878000000|2021-04-20 00:20:00|134.4|131.8|134.39|131.79|134.75|132.15|134.3|131.7|0
1618878300000|2021-04-20 00:25:00|134.3|131.7|134.39|131.79|134.48|131.88|134.3|131.7|0
1618878600000|2021-04-20 00:30:00|134.48|131.88|133.94|131.34|134.48|131.88|133.76|131.16|0
1618878900000|2021-04-20 00:35:00|134.03|131.43|134.21|131.61|134.39|131.79|134.03|131.43|0
1618879200000|2021-04-20 00:40:00|134.3|131.7|134.3|131.7|134.39|131.79|134.21|131.61|0
1618879500000|2021-04-20 00:45:00|134.39|131.79|134.38|131.78|134.47|131.87|134.29|131.69|0
1618879800000|2021-04-20 00:50:00|134.29|131.69|134.74|132.14|134.83|132.23|134.29|131.69|0
1618880100000|2021-04-20 00:55:00|134.83|132.23|134.83|132.23|135.01|132.41|134.65|132.05|0
1618880400000|2021-04-20 01:00:00|134.92|132.32|134.73|132.13|135.01|132.41|134.56|131.96|0
1618880700000|2021-04-20 01:05:00|134.64|132.04|135|132.4|135.09|132.49|134.51|131.91|0
1618881000000|2021-04-20 01:10:00|134.91|132.31|134.55|131.95|134.91|132.31|134.46|131.86|0
1618881300000|2021-04-20 01:15:00|134.46|131.86|134.46|131.86|134.46|131.86|133.75|131.15|0
1618881600000|2021-04-20 01:20:00|134.37|131.77|134.46|131.86|134.46|131.86|134.1|131.5|0
1618881900000|2021-04-20 01:25:00|134.37|131.77|134.1|131.5|134.46|131.86|133.92|131.32|0
1618882200000|2021-04-20 01:30:00|134.19|131.59|134.01|131.41|134.19|131.59|133.47|130.87|0
1618882500000|2021-04-20 01:35:00|134.09|131.49|134.45|131.85|134.45|131.85|133.87|131.27|0
1618882800000|2021-04-20 01:40:00|134.54|131.94|134.72|132.12|134.99|132.39|134.45|131.85|0
1618883100000|2021-04-20 01:45:00|134.81|132.21|134|131.4|134.81|132.21|133.91|131.31|0
1618883400000|2021-04-20 01:50:00|133.91|131.31|133.46|130.86|134.09|131.49|133.28|130.68|0
1618883700000|2021-04-20 01:55:00|133.55|130.95|133.73|131.13|133.82|131.22|133.28|130.68|0
1618884000000|2021-04-20 02:00:00|133.91|131.31|133.99|131.39|134.08|131.48|133.73|131.13|0
1618884300000|2021-04-20 02:05:00|133.9|131.3|133.72|131.12|134.26|131.66|133.72|131.12|0
1618884600000|2021-04-20 02:10:00|133.81|131.21|133.63|131.03|133.81|131.21|133.54|130.94|0
1618884900000|2021-04-20 02:15:00|133.72|131.12|133.63|131.03|133.81|131.21|133.45|130.85|0
1618885200000|2021-04-20 02:20:00|133.72|131.12|133.36|130.76|133.72|131.12|133.36|130.76|0
1618885500000|2021-04-20 02:25:00|133.45|130.85|133.45|130.85|133.54|130.94|133.36|130.76|0
1618885800000|2021-04-20 02:30:00|133.54|130.94|133.94|131.34|134.07|131.47|133.45|130.85|0
1618886100000|2021-04-20 02:35:00|133.98|131.38|133.93|131.33|133.98|131.38|133.67|131.07|0
1618886400000|2021-04-20 02:40:00|133.98|131.38|133.71|131.11|134.15|131.55|133.71|131.11|0
1618886700000|2021-04-20 02:45:00|133.8|131.2|133.71|131.11|133.97|131.37|133.62|131.02|0
1618887000000|2021-04-20 02:50:00|133.7|131.1|133.88|131.28|134.06|131.46|133.7|131.1|0
1618887300000|2021-04-20 02:55:00|133.97|131.37|133.79|131.19|133.97|131.37|133.79|131.19|0
1618887600000|2021-04-20 03:00:00|133.88|131.28|133.52|130.92|133.88|131.28|133.52|130.92|0
1618887900000|2021-04-20 03:05:00|133.7|131.1|133.43|130.83|133.7|131.1|133.43|130.83|0
1618888200000|2021-04-20 03:10:00|133.34|130.74|133.07|130.47|133.39|130.79|132.72|130.12|0
1618888500000|2021-04-20 03:15:00|133.16|130.56|133.07|130.47|133.16|130.56|132.98|130.38|0
1618888800000|2021-04-20 03:20:00|132.98|130.38|132.98|130.38|133.16|130.56|132.8|130.2|0
1618889100000|2021-04-20 03:25:00|133.07|130.47|132.8|130.2|133.07|130.47|132.71|130.11|0
1618889400000|2021-04-20 03:30:00|132.89|130.29|132.89|130.29|132.98|130.38|132.8|130.2|0
1618889700000|2021-04-20 03:35:00|132.97|130.37|133.06|130.46|133.06|130.46|132.8|130.2|0
1618890000000|2021-04-20 03:40:00|132.97|130.37|133.24|130.64|133.24|130.64|132.97|130.37|0
1618890300000|2021-04-20 03:45:00|133.32|130.72|133.14|130.54|133.41|130.81|133.14|130.54|0
1618890600000|2021-04-20 03:50:00|133.06|130.46|133.05|130.45|133.06|130.46|132.97|130.37|0
1618890900000|2021-04-20 03:55:00|133.14|130.54|133.5|130.9|133.59|130.99|133.05|130.45|0
1618891200000|2021-04-20 04:00:00|133.59|130.99|133.76|131.16|133.76|131.16|133.5|130.9|0
1618891500000|2021-04-20 04:05:00|133.85|131.25|133.67|131.07|133.85|131.25|133.58|130.98|0
1618891800000|2021-04-20 04:10:00|133.63|131.03|133.85|131.25|133.85|131.25|133.58|130.98|0
1618892100000|2021-04-20 04:15:00|133.76|131.16|133.67|131.07|133.85|131.25|133.67|131.07|0
1618892400000|2021-04-20 04:20:00|133.75|131.15|133.75|131.15|133.93|131.33|133.67|131.07|0
1618892700000|2021-04-20 04:25:00|133.84|131.24|133.84|131.24|134.2|131.6|133.84|131.24|0
1618893000000|2021-04-20 04:30:00|133.66|131.06|133.66|131.06|133.75|131.15|133.66|131.06|0
1618893300000|2021-04-20 04:35:00|133.75|131.15|133.75|131.15|133.75|131.15|133.57|130.97|0
1618893600000|2021-04-20 04:40:00|133.84|131.24|133.74|131.14|133.84|131.24|133.61|131.01|0
1618893900000|2021-04-20 04:45:00|133.83|131.23|133.83|131.23|133.92|131.32|133.74|131.14|0
1618894200000|2021-04-20 04:50:00|133.74|131.14|133.74|131.14|133.83|131.23|133.56|130.96|0
1618894500000|2021-04-20 04:55:00|133.65|131.05|133.65|131.05|133.74|131.14|133.47|130.87|0
1618894800000|2021-04-20 05:00:00|133.74|131.14|133.29|130.69|133.74|131.14|133.11|130.51|0
1618895100000|2021-04-20 05:05:00|133.2|130.6|133.38|130.78|133.38|130.78|133.11|130.51|0
1618895400000|2021-04-20 05:10:00|133.47|130.87|133.55|130.95|133.64|131.04|133.29|130.69|0
1618895700000|2021-04-20 05:15:00|133.64|131.04|133.37|130.77|133.64|131.04|133.28|130.68|0
1618896000000|2021-04-20 05:20:00|133.46|130.86|133.46|130.86|133.46|130.86|133.02|130.42|0
1618896300000|2021-04-20 05:25:00|133.59|130.99|133.19|130.59|133.73|131.13|133.1|130.5|0
1618896600000|2021-04-20 05:30:00|133.1|130.5|133.01|130.41|133.28|130.68|132.92|130.32|0
1618896900000|2021-04-20 05:35:00|133.06|130.46|133.1|130.5|133.37|130.77|133.06|130.46|0
1618897200000|2021-04-20 05:40:00|133.19|130.59|133.36|130.76|133.45|130.85|133.01|130.41|0
1618897500000|2021-04-20 05:45:00|133.27|130.67|133.45|130.85|133.54|130.94|133.27|130.67|0
1618897800000|2021-04-20 05:50:00|133.36|130.76|133.53|130.93|133.54|130.94|133.27|130.67|0
1618898100000|2021-04-20 05:55:00|133.45|130.85|132.82|130.22|133.71|131.11|132.82|130.22|0
1618898400000|2021-04-20 06:00:00|132.78|130.18|133.09|130.49|133.09|130.49|132.38|129.78|0
1618898700000|2021-04-20 06:05:00|133|130.4|133.35|130.75|133.62|131.02|132.82|130.22|0
1618899000000|2021-04-20 06:10:00|133.44|130.84|133.08|130.48|133.44|130.84|132.99|130.39|0
1618899300000|2021-04-20 06:15:00|132.99|130.39|133.35|130.75|133.61|131.01|132.9|130.3|0
1618899600000|2021-04-20 06:20:00|133.26|130.66|133.7|131.1|133.7|131.1|133.17|130.57|0
1618899900000|2021-04-20 06:25:00|133.75|131.15|133.61|131.01|133.88|131.28|133.52|130.92|0
1618900200000|2021-04-20 06:30:00|133.65|131.05|133.87|131.27|133.96|131.36|133.61|131.01|0
1618900500000|2021-04-20 06:35:00|133.78|131.18|133.78|131.18|133.87|131.27|133.52|130.92|0
1618900800000|2021-04-20 06:40:00|133.69|131.09|134.32|131.72|134.32|131.72|133.69|131.09|0
1618901100000|2021-04-20 06:45:00|134.23|131.63|134.49|131.89|134.49|131.89|134.23|131.63|0
1618901400000|2021-04-20 06:50:00|134.58|131.98|134.49|131.89|134.76|132.16|134.31|131.71|0
1618901700000|2021-04-20 06:55:00|134.4|131.8|134.58|131.98|134.67|132.07|134.31|131.71|0
1618902000000|2021-04-20 07:00:00|134.49|131.89|134.67|132.07|135.85|133.25|134.04|131.44|0
1618902300000|2021-04-20 07:05:00|134.38|132.18|133.85|131.65|134.47|132.27|133.85|131.65|0
1618902600000|2021-04-20 07:10:00|133.76|131.56|134.29|132.09|134.29|132.09|133.58|131.38|0
1618902900000|2021-04-20 07:15:00|134.11|131.91|133.75|131.55|134.29|132.09|133.66|131.46|0
1618903200000|2021-04-20 07:20:00|133.71|131.51|133.22|131.02|133.75|131.55|133.13|130.93|0
1618903500000|2021-04-20 07:25:00|133.3|131.1|134.02|131.82|134.1|131.9|133.3|131.1|0
1618903800000|2021-04-20 07:30:00|134.06|131.86|133.75|131.55|134.37|132.17|133.75|131.55|0
1618904100000|2021-04-20 07:35:00|133.88|131.68|133.74|131.54|134.1|131.9|133.57|131.37|0
1618904400000|2021-04-20 07:40:00|133.83|131.63|133.92|131.72|134.01|131.81|133.74|131.54|0
1618904700000|2021-04-20 07:45:00|133.83|131.63|133.65|131.45|134.19|131.99|133.47|131.27|0
1618905000000|2021-04-20 07:50:00|133.83|131.63|133.74|131.54|134.01|131.81|133.56|131.36|0
1618905300000|2021-04-20 07:55:00|133.83|131.63|134.81|132.61|134.9|132.7|133.78|131.58|0
1618905600000|2021-04-20 08:00:00|134.72|132.52|135.34|133.14|135.52|133.32|134.54|132.34|0
1618905900000|2021-04-20 08:05:00|135.43|133.23|135.61|133.41|135.7|133.5|135.03|132.83|0
1618906200000|2021-04-20 08:10:00|135.79|133.59|135.61|133.41|136.15|133.95|135.25|133.05|0
1618906500000|2021-04-20 08:15:00|135.43|133.23|135.16|132.96|135.97|133.77|135.16|132.96|0
1618906800000|2021-04-20 08:20:00|135.25|133.05|134.98|132.78|135.52|133.32|134.89|132.69|0
1618907100000|2021-04-20 08:25:00|134.89|132.69|135.6|133.4|135.6|133.4|134.71|132.51|0
1618907400000|2021-04-20 08:30:00|135.69|133.49|135.78|133.58|136.14|133.94|135.6|133.4|0
1618907700000|2021-04-20 08:35:00|135.69|133.49|136.59|134.39|136.59|134.39|135.6|133.4|0
1618908000000|2021-04-20 08:40:00|136.5|134.3|136.95|134.75|136.95|134.75|136.14|133.94|0
1618908300000|2021-04-20 08:45:00|137.04|134.84|136.32|134.12|137.32|135.12|136.23|134.03|0
1618908600000|2021-04-20 08:50:00|136.23|134.03|136.59|134.39|136.59|134.39|135.95|133.75|0
1618908900000|2021-04-20 08:55:00|136.68|134.48|136.86|134.66|137.27|135.07|136.68|134.48|0
1618909200000|2021-04-20 09:00:00|136.95|134.75|136.85|134.65|137.13|134.93|136.67|134.47|0
1618909500000|2021-04-20 09:05:00|136.81|134.61|137.58|135.38|137.67|135.47|136.81|134.61|0
1618909800000|2021-04-20 09:10:00|137.49|135.29|137.12|134.92|137.58|135.38|137.03|134.83|0
1618910100000|2021-04-20 09:15:00|137.21|135.01|138.03|135.83|138.03|135.83|137.21|135.01|0
1618910400000|2021-04-20 09:20:00|138.12|135.92|138.21|136.01|138.39|136.19|137.39|135.19|0
1618910700000|2021-04-20 09:25:00|138.39|136.19|140.7|138.5|140.98|138.78|137.33|135.13|0
1618911000000|2021-04-20 09:30:00|140.8|138.6|141.95|139.75|142.6|140.4|140.8|138.6|0
1618911300000|2021-04-20 09:35:00|141.86|139.66|142.24|140.04|142.46|140.26|141.23|139.03|0
1618911600000|2021-04-20 09:40:00|142.14|139.94|142.42|140.22|143.45|141.25|142.14|139.94|0
1618911900000|2021-04-20 09:45:00|142.61|140.41|143.63|141.43|144.48|142.28|142.51|140.31|0
1618912200000|2021-04-20 09:50:00|143.72|141.52|143.07|140.87|143.72|141.52|142.79|140.59|0
1618912500000|2021-04-20 09:55:00|143.16|140.96|143.63|141.43|144.85|142.65|143.16|140.96|0
1618912800000|2021-04-20 10:00:00|143.53|141.33|143.9|141.7|144.94|142.74|143.44|141.24|0
1618913100000|2021-04-20 10:05:00|144|141.8|143.81|141.61|144.84|142.64|143.72|141.52|0
1618913400000|2021-04-20 10:10:00|143.9|141.7|144.18|141.98|145.03|142.83|143.9|141.7|0
1618913700000|2021-04-20 10:15:00|144.28|142.08|144.65|142.45|145.03|142.83|144.09|141.89|0
1618914000000|2021-04-20 10:20:00|144.56|142.36|144.51|142.31|144.93|142.73|144.37|142.17|0
1618914300000|2021-04-20 10:25:00|144.65|142.45|143.8|141.6|144.74|142.54|143.71|141.51|0
1618914600000|2021-04-20 10:30:00|143.89|141.69|143.8|141.6|143.89|141.69|142.86|140.66|0
1618914900000|2021-04-20 10:35:00|143.89|141.69|143.56|141.36|143.98|141.78|143.33|141.13|0
1618915200000|2021-04-20 10:40:00|143.61|141.41|146.15|143.95|146.82|144.62|143.56|141.36|0
1618915500000|2021-04-20 10:45:00|146.2|144|145.2|143|146.44|144.24|145.01|142.81|0
1618915800000|2021-04-20 10:50:00|145.11|142.91|144.26|142.06|145.86|143.66|144.26|142.06|0
1618916100000|2021-04-20 10:55:00|144.07|141.87|143.69|141.49|144.16|141.96|143.6|141.4|0
1618916400000|2021-04-20 11:00:00|143.79|141.59|144.44|142.24|144.44|142.24|143.51|141.31|0
1618916700000|2021-04-20 11:05:00|144.54|142.34|143.78|141.58|144.82|142.62|143.69|141.49|0
1618917000000|2021-04-20 11:10:00|143.97|141.77|143.78|141.58|144.06|141.86|143.5|141.3|0
1618917300000|2021-04-20 11:15:00|143.87|141.67|144.53|142.33|145|142.8|143.5|141.3|0
1618917600000|2021-04-20 11:20:00|144.43|142.23|144.81|142.61|145|142.8|143.78|141.58|0
1618917900000|2021-04-20 11:25:00|144.9|142.7|144.67|142.47|145|142.8|144.15|141.95|0
1618918200000|2021-04-20 11:30:00|144.62|142.42|143.77|141.57|144.9|142.7|143.77|141.57|0
1618918500000|2021-04-20 11:35:00|143.68|141.48|143.49|141.29|143.77|141.57|143.02|140.82|0
1618918800000|2021-04-20 11:40:00|143.39|141.19|143.39|141.19|143.49|141.29|143.21|141.01|0
1618919100000|2021-04-20 11:45:00|143.3|141.1|143.48|141.28|143.48|141.28|143.2|141|0
1618919400000|2021-04-20 11:50:00|143.39|141.19|143.29|141.09|143.48|141.28|143.11|140.91|0
1618919700000|2021-04-20 11:55:00|143.39|141.19|143.48|141.28|143.48|141.28|143.2|141|0
1618920000000|2021-04-20 12:00:00|143.38|141.18|143.01|140.81|143.48|141.28|143.01|140.81|0
1618920300000|2021-04-20 12:05:00|143.1|140.9|143.19|140.99|143.48|141.28|142.92|140.72|0
1618920600000|2021-04-20 12:10:00|143.29|141.09|143.19|140.99|143.47|141.27|142.91|140.71|0
1618920900000|2021-04-20 12:15:00|143|140.8|143.19|140.99|143.28|141.08|142.91|140.71|0
1618921200000|2021-04-20 12:20:00|143.1|140.9|144.03|141.83|144.03|141.83|142.91|140.71|0
1618921500000|2021-04-20 12:25:00|143.94|141.74|144.12|141.92|144.5|142.3|143.84|141.64|0
1618921800000|2021-04-20 12:30:00|144.21|142.01|144.21|142.01|144.59|142.39|144.03|141.83|0
1618922100000|2021-04-20 12:35:00|144.12|141.92|144.21|142.01|144.4|142.2|144.02|141.82|0
1618922400000|2021-04-20 12:40:00|144.3|142.1|143.74|141.54|144.3|142.1|143.65|141.45|0
1618922700000|2021-04-20 12:45:00|143.65|141.45|143.36|141.16|143.65|141.45|143.08|140.88|0
1618923000000|2021-04-20 12:50:00|143.46|141.26|143.36|141.16|143.46|141.26|143.27|141.07|0
1618923300000|2021-04-20 12:55:00|143.27|141.07|143.45|141.25|143.73|141.53|143.17|140.97|0
1618923600000|2021-04-20 13:00:00|143.36|141.16|142.98|140.78|143.45|141.25|142.89|140.69|0
1618923900000|2021-04-20 13:05:00|142.89|140.69|141.96|139.76|142.98|140.78|141.68|139.48|0
1618924200000|2021-04-20 13:10:00|142.05|139.85|141.77|139.57|142.05|139.85|141.58|139.38|0
1618924500000|2021-04-20 13:15:00|141.67|139.47|141.49|139.29|141.95|139.75|141.4|139.2|0
1618924800000|2021-04-20 13:20:00|141.58|139.38|141.86|139.66|141.86|139.66|141.39|139.19|0
1618925100000|2021-04-20 13:25:00|141.76|139.56|142.32|140.12|142.32|140.12|141.76|139.56|0
1618925400000|2021-04-20 13:30:00|142.41|140.21|142.04|139.84|142.5|140.3|141.11|138.91|0
1618925700000|2021-04-20 13:35:00|142.13|139.93|140.65|138.45|142.78|140.58|139.91|137.71|0
1618926000000|2021-04-20 13:40:00|140.74|138.54|141.65|139.45|142.02|139.82|140.74|138.54|0
1618926300000|2021-04-20 13:45:00|141.55|139.35|141.09|138.89|141.83|139.63|140.91|138.71|0
1618926600000|2021-04-20 13:50:00|141.18|138.98|140.63|138.43|142.38|140.18|140.54|138.34|0
1618926900000|2021-04-20 13:55:00|140.81|138.61|141.64|139.44|141.64|139.44|140.72|138.52|0
1618927200000|2021-04-20 14:00:00|141.92|139.72|143.3|141.1|143.58|141.38|140.81|138.61|0
1618927500000|2021-04-20 14:05:00|143.49|141.29|142.93|140.73|143.58|141.38|141.82|139.62|0
1618927800000|2021-04-20 14:10:00|143.02|140.82|143.67|141.47|143.86|141.66|142.1|139.9|0
1618928100000|2021-04-20 14:15:00|143.86|141.66|142.65|140.45|143.95|141.75|142|139.8|0
1618928400000|2021-04-20 14:20:00|142.83|140.63|142.74|140.54|143.3|141.1|142.55|140.35|0
1618928700000|2021-04-20 14:25:00|142.65|140.45|143.2|141|143.48|141.28|142|139.8|0
1618929000000|2021-04-20 14:30:00|143.11|140.91|145.54|143.34|145.54|143.34|143.11|140.91|0
1618929300000|2021-04-20 14:35:00|145.16|142.96|144.88|142.68|145.26|143.06|144.04|141.84|0
1618929600000|2021-04-20 14:40:00|145.07|142.87|147.14|144.94|147.81|145.61|144.88|142.68|0
1618929900000|2021-04-20 14:45:00|147.33|145.13|148.67|146.47|148.77|146.57|147.24|145.04|0
1618930200000|2021-04-20 14:50:00|148.76|146.56|152.75|150.55|152.75|150.55|146.65|144.45|0
1618930500000|2021-04-20 14:55:00|152.56|150.36|150.53|148.33|152.75|150.55|150.15|147.95|0
1618930800000|2021-04-20 15:00:00|150.72|148.52|150.82|148.62|152.36|150.16|150.34|148.14|0
1618931100000|2021-04-20 15:05:00|150.72|148.52|150.53|148.33|151.49|149.29|150.14|147.94|0
1618931400000|2021-04-20 15:10:00|150.43|148.23|151.29|149.09|151.49|149.29|150.24|148.04|0
1618931700000|2021-04-20 15:15:00|151.39|149.19|153.81|151.61|153.91|151.71|150.91|148.71|0
1618932000000|2021-04-20 15:20:00|153.62|151.42|154.99|152.79|155.28|153.08|153.03|150.83|0
1618932300000|2021-04-20 15:25:00|155.08|152.88|153.74|151.54|155.08|152.88|152.15|149.95|0
1618932600000|2021-04-20 15:30:00|154.04|151.84|154.82|152.62|154.82|152.62|153.65|151.45|0
1618932900000|2021-04-20 15:35:00|154.62|152.42|156.1|153.9|157.28|155.08|154.62|152.42|0
1618933200000|2021-04-20 15:40:00|155.5|153.3|154.03|151.83|155.5|153.3|153.84|151.64|0
1618933500000|2021-04-20 15:45:00|154.13|151.93|153.44|151.24|154.62|152.42|153.35|151.15|0
1618933800000|2021-04-20 15:50:00|153.54|151.34|152.24|150.04|154.91|152.71|152.24|150.04|0
1618934100000|2021-04-20 15:55:00|152.33|150.13|153.11|150.91|153.11|150.91|152.14|149.94|0
1618934400000|2021-04-20 16:00:00|153.01|150.81|153.24|151.04|154.32|152.12|152.62|150.42|0
1618934700000|2021-04-20 16:05:00|153.34|151.14|152.95|150.75|153.73|151.53|152.66|150.46|0
1618935000000|2021-04-20 16:10:00|153.04|150.84|151.78|149.58|153.24|151.04|151.78|149.58|0
1618935300000|2021-04-20 16:15:00|151.68|149.48|151.01|148.81|151.88|149.68|151.01|148.81|0
1618935600000|2021-04-20 16:20:00|150.91|148.71|150.72|148.52|151.01|148.81|150.62|148.42|0
1618935900000|2021-04-20 16:25:00|150.62|148.42|151.39|149.19|151.48|149.28|150.33|148.13|0
1618936200000|2021-04-20 16:30:00|151.29|149.09|151.77|149.57|151.77|149.57|151.1|148.9|0
1618936500000|2021-04-20 16:35:00|151.87|149.67|151.96|149.76|152.06|149.86|151.29|149.09|0
1618936800000|2021-04-20 16:40:00|152.06|149.86|153.03|150.83|153.13|150.93|152.06|149.86|0
1618937100000|2021-04-20 16:45:00|152.93|150.73|153.51|151.31|153.71|151.51|152.93|150.73|0
1618937400000|2021-04-20 16:50:00|153.71|151.51|153.9|151.7|153.9|151.7|152.44|150.24|0
1618937700000|2021-04-20 16:55:00|153.8|151.6|151.76|149.56|153.8|151.6|151.57|149.37|0
1618938000000|2021-04-20 17:00:00|151.95|149.75|152.24|150.04|153.21|151.01|151.76|149.56|0
1618938300000|2021-04-20 17:05:00|152.34|150.14|152.73|150.53|152.92|150.72|152.15|149.95|0
1618938600000|2021-04-20 17:10:00|152.63|150.43|152.06|149.86|153.31|151.11|151.57|149.37|0
1618938900000|2021-04-20 17:15:00|151.96|149.76|151.28|149.08|152.44|150.24|151.09|148.89|0
1618939200000|2021-04-20 17:20:00|151.18|148.98|153.61|151.41|153.71|151.51|151.04|148.84|0
1618939500000|2021-04-20 17:25:00|153.51|151.31|154|151.8|154.1|151.9|153.51|151.31|0
1618939800000|2021-04-20 17:30:00|153.9|151.7|154.19|151.99|154.2|152|153.31|151.11|0
1618940100000|2021-04-20 17:35:00|154.1|151.9|153.31|151.11|154.19|151.99|153.21|151.01|0
1618940400000|2021-04-20 17:40:00|153.21|151.01|153.21|151.01|153.8|151.6|152.82|150.62|0
1618940700000|2021-04-20 17:45:00|153.31|151.11|152.82|150.62|153.5|151.3|152.14|149.94|0
1618941000000|2021-04-20 17:50:00|152.72|150.52|152.23|150.03|153.01|150.81|152.04|149.84|0
1618941300000|2021-04-20 17:55:00|152.33|150.13|151.55|149.35|152.52|150.32|151.45|149.25|0
1618941600000|2021-04-20 18:00:00|151.65|149.45|151.45|149.25|152.03|149.83|151.36|149.16|0
1618941900000|2021-04-20 18:05:00|151.36|149.16|149.96|147.76|151.94|149.74|149.96|147.76|0
1618942200000|2021-04-20 18:10:00|149.86|147.66|150.15|147.95|150.63|148.43|149.86|147.66|0
1618942500000|2021-04-20 18:15:00|150.34|148.14|150.73|148.53|151.02|148.82|150.24|148.04|0
1618942800000|2021-04-20 18:20:00|150.82|148.62|150.63|148.43|150.82|148.62|150.15|147.95|0
1618943100000|2021-04-20 18:25:00|150.72|148.52|151.99|149.79|152.08|149.88|150.63|148.43|0
1618943400000|2021-04-20 18:30:00|152.08|149.88|153.84|151.64|153.84|151.64|152.08|149.88|0
1618943700000|2021-04-20 18:35:00|153.94|151.74|153.64|151.44|154.14|151.94|153.25|151.05|0
1618944000000|2021-04-20 18:40:00|153.74|151.54|153.25|151.05|153.94|151.74|153.25|151.05|0
1618944300000|2021-04-20 18:45:00|153.35|151.15|153.05|150.85|153.74|151.54|152.95|150.75|0
1618944600000|2021-04-20 18:50:00|153.15|150.95|153.34|151.14|153.49|151.29|152.07|149.87|0
1618944900000|2021-04-20 18:55:00|153.44|151.24|154.62|152.42|155.31|153.11|153.44|151.24|0
1618945200000|2021-04-20 19:00:00|154.52|152.32|152.75|150.55|154.52|152.32|152.55|150.35|0
1618945500000|2021-04-20 19:05:00|152.85|150.65|151.77|149.57|152.85|150.65|151.67|149.47|0
1618945800000|2021-04-20 19:10:00|151.67|149.47|150.9|148.7|151.97|149.77|150.8|148.6|0
1618946100000|2021-04-20 19:15:00|150.85|148.65|151.18|148.98|151.18|148.98|150.31|148.11|0
1618946400000|2021-04-20 19:20:00|151.09|148.89|150.31|148.11|151.09|148.89|150.31|148.11|0
1618946700000|2021-04-20 19:25:00|150.21|148.01|150.5|148.3|150.89|148.69|150.12|147.92|0
1618947000000|2021-04-20 19:30:00|150.4|148.2|149.63|147.43|150.79|148.59|149.63|147.43|0
1618947300000|2021-04-20 19:35:00|149.53|147.33|149.82|147.62|150.5|148.3|149.34|147.14|0
1618947600000|2021-04-20 19:40:00|149.92|147.72|148.19|145.99|149.92|147.72|147.99|145.79|0
1618947900000|2021-04-20 19:45:00|148.09|145.89|148.18|145.98|148.71|146.51|147.61|145.41|0
1618948200000|2021-04-20 19:50:00|148.47|146.27|148.66|146.46|148.76|146.56|147.9|145.7|0
1618948500000|2021-04-20 19:55:00|148.47|146.27|149.62|147.42|149.62|147.42|148.18|145.98|0
1618948800000|2021-04-20 20:00:00|148.95|146.75|150.97|148.77|151.26|149.06|148.95|146.75|0
1618949100000|2021-04-20 20:05:00|151.07|148.87|151.16|148.96|151.16|148.96|150.68|148.48|0
1618949400000|2021-04-20 20:10:00|151.26|149.06|151.02|148.82|151.65|149.45|150.77|148.57|0
1618949700000|2021-04-20 20:15:00|151.51|148.91|151.47|148.87|151.63|149.03|151.47|148.87|0
1618950000000|2021-04-20 20:20:00|151.48|148.88|151.48|148.88|151.48|148.88|151.47|148.87|0
1618950300000|2021-04-20 20:25:00|151.42|148.82|151.53|148.93|151.64|149.04|151.42|148.82|0
1618950600000|2021-04-20 20:30:00|151.4|148.8|151.5|148.9|151.69|149.09|151.31|148.71|0
1618950900000|2021-04-20 20:35:00|151.59|148.99|151.98|149.38|151.98|149.38|151.5|148.9|0
1618951200000|2021-04-20 20:40:00|151.88|149.28|151.69|149.09|151.98|149.38|151.59|148.99|0
1618951500000|2021-04-20 20:45:00|151.78|149.18|151.88|149.28|152.07|149.47|151.69|149.09|0
1618951800000|2021-04-20 20:50:00|151.78|149.18|152.17|149.57|152.17|149.57|151.78|149.18|0
1618952100000|2021-04-20 20:55:00|151.97|149.37|151.88|149.28|152.07|149.47|151.78|149.18|0
1618952400000|2021-04-20 21:00:00|151.8|149.2|151.78|149.18|151.92|149.32|151.69|149.09|0
1618952700000|2021-04-20 21:05:00|151.81|149.21|151.08|148.48|151.85|149.25|150.93|148.33|0
1618953000000|2021-04-20 21:10:00|151.12|148.52|151.11|148.51|151.12|148.52|151.05|148.45|0
1618953300000|2021-04-20 21:15:00|151.09|148.49|151.12|148.52|151.12|148.52|151.04|148.44|0
1618953600000|2021-04-20 21:20:00|151.1|148.5|151.09|148.49|151.1|148.5|151.06|148.46|0
1618953900000|2021-04-20 21:25:00|151.05|148.45|151|148.4|151.05|148.45|150.96|148.36|0
1618954200000|2021-04-20 21:30:00|151.03|148.43|151.07|148.47|151.07|148.47|151.03|148.43|0
1618954500000|2021-04-20 21:35:00|151.05|148.45|151.07|148.47|151.07|148.47|151.04|148.44|0
1618954800000|2021-04-20 21:40:00|151.1|148.5|151.07|148.47|151.11|148.51|151.05|148.45|0
1618955100000|2021-04-20 21:45:00|151.06|148.46|151.08|148.48|151.11|148.51|151.06|148.46|0
1618955400000|2021-04-20 21:50:00|151.09|148.49|151.09|148.49|151.09|148.49|151.09|148.49|0
1618955700000|2021-04-20 21:55:00|151.08|148.48|151.32|148.72|151.37|148.77|151.08|148.48|0
1618956000000|2021-04-20 22:00:00|151.46|148.86|151.12|148.52|151.6|149|150.97|148.37|0
1618956300000|2021-04-20 22:05:00|151.11|148.51|151.02|148.42|151.21|148.61|150.92|148.32|0
1618956600000|2021-04-20 22:10:00|150.92|148.32|150.92|148.32|151.02|148.42|150.82|148.22|0
1618956900000|2021-04-20 22:15:00|150.82|148.22|150.82|148.22|150.92|148.32|150.82|148.22|0
1618957200000|2021-04-20 22:20:00|150.72|148.12|151.01|148.41|151.01|148.41|150.72|148.12|0
1618957500000|2021-04-20 22:25:00|151.11|148.51|150.72|148.12|151.11|148.51|150.62|148.02|0
1618957800000|2021-04-20 22:30:00|150.62|148.02|150.81|148.21|151.1|148.5|150.52|147.92|0
1618958100000|2021-04-20 22:35:00|150.91|148.31|150.71|148.11|150.91|148.31|150.62|148.02|0
1618958400000|2021-04-20 22:40:00|150.61|148.01|150.42|147.82|150.71|148.11|150.42|147.82|0
1618958700000|2021-04-20 22:45:00|150.52|147.92|150.32|147.72|150.52|147.92|150.32|147.72|0
1618959000000|2021-04-20 22:50:00|150.22|147.62|150.22|147.62|150.32|147.72|150.22|147.62|0
1618959300000|2021-04-20 22:55:00|150.12|147.52|150.41|147.81|150.51|147.91|150.03|147.43|0
1618959600000|2021-04-20 23:00:00|150.32|147.72|150.6|148|150.9|148.3|150.32|147.72|0
1618959900000|2021-04-20 23:05:00|150.51|147.91|150.99|148.39|151.09|148.49|150.51|147.91|0
1618960200000|2021-04-20 23:10:00|150.89|148.29|150.79|148.19|151.18|148.58|150.79|148.19|0
1618960500000|2021-04-20 23:15:00|150.89|148.29|150.79|148.19|151.18|148.58|150.79|148.19|0
1618960800000|2021-04-20 23:20:00|150.98|148.38|150.79|148.19|150.98|148.38|150.69|148.09|0
1618961100000|2021-04-20 23:25:00|150.98|148.38|150.69|148.09|150.98|148.38|150.59|147.99|0
1618961400000|2021-04-20 23:30:00|150.79|148.19|151.66|149.06|151.66|149.06|150.69|148.09|0
1618961700000|2021-04-20 23:35:00|151.56|148.96|151.36|148.76|151.56|148.96|151.27|148.67|0
1618962000000|2021-04-20 23:40:00|151.46|148.86|150.59|147.99|151.46|148.86|150.49|147.89|0
1618962300000|2021-04-20 23:45:00|150.68|148.08|150.39|147.79|150.68|148.08|150.29|147.69|0
1618962600000|2021-04-20 23:50:00|150.49|147.89|150.97|148.37|151.16|148.56|150.39|147.79|0
1618962900000|2021-04-20 23:55:00|150.87|148.27|150.97|148.37|151.16|148.56|150.87|148.27|0
1618963200000|2021-04-21 00:00:00|150.77|148.17|151.25|148.65|151.74|149.14|150.58|147.98|0
1618963500000|2021-04-21 00:05:00|151.35|148.75|151.35|148.75|152.03|149.43|150.96|148.36|0
1618963800000|2021-04-21 00:10:00|151.25|148.65|150.77|148.17|151.35|148.75|150.67|148.07|0
1618964100000|2021-04-21 00:15:00|150.67|148.07|150.86|148.26|150.96|148.36|149.99|147.39|0
1618964400000|2021-04-21 00:20:00|150.67|148.07|150.66|148.06|150.96|148.36|150.38|147.78|0
1618964700000|2021-04-21 00:25:00|150.57|147.97|150.66|148.06|150.76|148.16|150.37|147.77|0
1618965000000|2021-04-21 00:30:00|150.56|147.96|150.27|147.67|150.76|148.16|150.08|147.48|0
1618965300000|2021-04-21 00:35:00|150.37|147.77|150.27|147.67|150.37|147.77|149.98|147.38|0
1618965600000|2021-04-21 00:40:00|150.17|147.57|150.07|147.47|150.37|147.77|149.88|147.28|0
1618965900000|2021-04-21 00:45:00|150.17|147.57|150.56|147.96|150.56|147.96|150.07|147.47|0
1618966200000|2021-04-21 00:50:00|150.75|148.15|150.46|147.86|150.75|148.15|150.17|147.57|0
1618966500000|2021-04-21 00:55:00|150.36|147.76|150.65|148.05|150.84|148.24|150.26|147.66|0
1618966800000|2021-04-21 01:00:00|150.55|147.95|151.13|148.53|151.42|148.82|150.45|147.85|0
1618967100000|2021-04-21 01:05:00|151.03|148.43|151.13|148.53|151.32|148.72|151.03|148.43|0
1618967400000|2021-04-21 01:10:00|151.23|148.63|151.61|149.01|151.9|149.3|151.23|148.63|0
1618967700000|2021-04-21 01:15:00|151.81|149.21|152.29|149.69|152.39|149.79|151.71|149.11|0
1618968000000|2021-04-21 01:20:00|152.39|149.79|152|149.4|152.39|149.79|151.9|149.3|0
1618968300000|2021-04-21 01:25:00|152.09|149.49|152.29|149.69|152.39|149.79|152|149.4|0
1618968600000|2021-04-21 01:30:00|152.48|149.88|151.8|149.2|152.58|149.98|151.6|149|0
1618968900000|2021-04-21 01:35:00|151.7|149.1|151.31|148.71|151.89|149.29|151.12|148.52|0
1618969200000|2021-04-21 01:40:00|151.21|148.61|151.7|149.1|151.99|149.39|151.21|148.61|0
1618969500000|2021-04-21 01:45:00|151.79|149.19|151.5|148.9|152.08|149.48|151.4|148.8|0
1618969800000|2021-04-21 01:50:00|151.3|148.7|151.89|149.29|151.98|149.38|151.3|148.7|0
1618970100000|2021-04-21 01:55:00|151.98|149.38|152.66|150.06|152.76|150.16|151.89|149.29|0
1618970400000|2021-04-21 02:00:00|152.76|150.16|153.64|151.04|154.43|151.83|152.76|150.16|0
1618970700000|2021-04-21 02:05:00|153.54|150.94|154.16|151.56|154.16|151.56|152.95|150.35|0
1618971000000|2021-04-21 02:10:00|154.26|151.66|154.06|151.46|154.35|151.75|153.96|151.36|0
1618971300000|2021-04-21 02:15:00|154.16|151.56|154.25|151.65|154.65|152.05|154.06|151.46|0
1618971600000|2021-04-21 02:20:00|154.45|151.85|154.84|152.24|154.94|152.34|154.35|151.75|0
1618971900000|2021-04-21 02:25:00|154.94|152.34|155.13|152.53|155.23|152.63|154.74|152.14|0
1618972200000|2021-04-21 02:30:00|155.09|152.49|154.74|152.14|155.13|152.53|154.64|152.04|0
1618972500000|2021-04-21 02:35:00|154.64|152.04|154.44|151.84|154.64|152.04|154.24|151.64|0
1618972800000|2021-04-21 02:40:00|154.54|151.94|154.83|152.23|155.03|152.43|154.44|151.84|0
1618973100000|2021-04-21 02:45:00|154.73|152.13|154.73|152.13|154.88|152.28|154.53|151.93|0
1618973400000|2021-04-21 02:50:00|154.63|152.03|154.14|151.54|154.73|152.13|153.94|151.34|0
1618973700000|2021-04-21 02:55:00|153.94|151.34|154.04|151.44|154.14|151.54|153.89|151.29|0
1618974000000|2021-04-21 03:00:00|154.14|151.54|153.45|150.85|154.14|151.54|153.45|150.85|0
1618974300000|2021-04-21 03:05:00|153.55|150.95|153.35|150.75|153.74|151.14|153.15|150.55|0
1618974600000|2021-04-21 03:10:00|153.45|150.85|153.25|150.65|153.54|150.94|152.96|150.36|0
1618974900000|2021-04-21 03:15:00|153.15|150.55|153.54|150.94|153.64|151.04|153.05|150.45|0
1618975200000|2021-04-21 03:20:00|153.44|150.84|153.63|151.03|153.73|151.13|153.44|150.84|0
1618975500000|2021-04-21 03:25:00|153.73|151.13|153.34|150.74|153.73|151.13|153.24|150.64|0
1618975800000|2021-04-21 03:30:00|153.24|150.64|153.43|150.83|153.63|151.03|153.14|150.54|0
1618976100000|2021-04-21 03:35:00|153.34|150.74|154.02|151.42|154.02|151.42|153.34|150.74|0
1618976400000|2021-04-21 03:40:00|153.92|151.32|154.12|151.52|154.61|152.01|153.92|151.32|0
1618976700000|2021-04-21 03:45:00|154.21|151.61|154.11|151.51|154.31|151.71|154.02|151.42|0
1618977000000|2021-04-21 03:50:00|154.01|151.41|153.23|150.63|154.21|151.61|153.23|150.63|0
1618977300000|2021-04-21 03:55:00|153.13|150.53|153.13|150.53|153.23|150.63|152.93|150.33|0
1618977600000|2021-04-21 04:00:00|153.03|150.43|152.93|150.33|153.23|150.63|152.93|150.33|0
1618977900000|2021-04-21 04:05:00|152.83|150.23|152.64|150.04|152.83|150.23|152.44|149.84|0
1618978200000|2021-04-21 04:10:00|152.74|150.14|152.64|150.04|152.74|150.14|152.54|149.94|0
1618978500000|2021-04-21 04:15:00|152.73|150.13|152.83|150.23|152.93|150.33|152.54|149.94|0
1618978800000|2021-04-21 04:20:00|152.73|150.13|152.92|150.32|153.02|150.42|152.73|150.13|0
1618979100000|2021-04-21 04:25:00|152.83|150.23|153.51|150.91|153.51|150.91|152.73|150.13|0
1618979400000|2021-04-21 04:30:00|153.6|151|153.41|150.81|153.6|151|153.02|150.42|0
1618979700000|2021-04-21 04:35:00|153.31|150.71|153.5|150.9|153.5|150.9|153.11|150.51|0
1618980000000|2021-04-21 04:40:00|153.55|150.95|153.4|150.8|153.8|151.2|153.11|150.51|0
1618980300000|2021-04-21 04:45:00|153.5|150.9|153.01|150.41|153.5|150.9|152.91|150.31|0
1618980600000|2021-04-21 04:50:00|153.11|150.51|152.91|150.31|153.11|150.51|152.81|150.21|0
1618980900000|2021-04-21 04:55:00|152.81|150.21|152.91|150.31|152.91|150.31|152.81|150.21|0
1618981200000|2021-04-21 05:00:00|152.81|150.21|153.39|150.79|153.49|150.89|152.61|150.01|0
1618981500000|2021-04-21 05:05:00|153.49|150.89|153.68|151.08|153.98|151.38|153.39|150.79|0
1618981800000|2021-04-21 05:10:00|153.88|151.28|154.57|151.97|154.57|151.97|153.78|151.18|0
1618982100000|2021-04-21 05:15:00|154.56|151.96|154.07|151.47|154.66|152.06|154.07|151.47|0
1618982400000|2021-04-21 05:20:00|153.97|151.37|153.68|151.08|154.07|151.47|153.58|150.98|0
1618982700000|2021-04-21 05:25:00|153.48|150.88|153.09|150.49|153.58|150.98|153.09|150.49|0
1618983000000|2021-04-21 05:30:00|152.99|150.39|152.99|150.39|153.38|150.78|152.8|150.2|0
1618983300000|2021-04-21 05:35:00|153.18|150.58|153.08|150.48|153.28|150.68|152.79|150.19|0
1618983600000|2021-04-21 05:40:00|152.99|150.39|153.08|150.48|153.47|150.87|152.89|150.29|0
1618983900000|2021-04-21 05:45:00|153.18|150.58|152.98|150.38|153.37|150.77|152.69|150.09|0
1618984200000|2021-04-21 05:50:00|153.08|150.48|152.98|150.38|153.08|150.48|152.78|150.18|0
1618984500000|2021-04-21 05:55:00|152.88|150.28|153.07|150.47|153.07|150.47|152.49|149.89|0
1618984800000|2021-04-21 06:00:00|152.98|150.38|152|149.4|153.46|150.86|151.9|149.3|0
1618985100000|2021-04-21 06:05:00|151.9|149.3|152.1|149.5|152.2|149.6|151.61|149.01|0
1618985400000|2021-04-21 06:10:00|152.19|149.59|151.8|149.2|152.58|149.98|151.71|149.11|0
1618985700000|2021-04-21 06:15:00|151.9|149.3|151.12|148.52|151.9|149.3|151.12|148.52|0
1618986000000|2021-04-21 06:20:00|151.22|148.62|151.22|148.62|151.32|148.72|150.83|148.23|0
1618986300000|2021-04-21 06:25:00|151.31|148.71|150.54|147.94|151.31|148.71|150.54|147.94|0
1618986600000|2021-04-21 06:30:00|150.44|147.84|150.54|147.94|150.64|148.04|150.25|147.65|0
1618986900000|2021-04-21 06:35:00|150.63|148.03|150.15|147.55|150.73|148.13|149.96|147.36|0
1618987200000|2021-04-21 06:40:00|150.1|147.5|149.86|147.26|150.15|147.55|149.57|146.97|0
1618987500000|2021-04-21 06:45:00|149.95|147.35|150.24|147.64|150.34|147.74|149.95|147.35|0
1618987800000|2021-04-21 06:50:00|150.34|147.74|150.43|147.83|150.53|147.93|150.33|147.73|0
1618988100000|2021-04-21 06:55:00|150.33|147.73|150.04|147.44|150.33|147.73|150.04|147.44|0
1618988400000|2021-04-21 07:00:00|150.24|147.64|149.56|146.96|150.97|148.37|148.57|145.97|0
1618988700000|2021-04-21 07:05:00|149.16|147.25|148.78|146.58|149.55|147.35|148.3|146.1|0
1618989000000|2021-04-21 07:10:00|148.87|146.67|148.77|146.57|149.16|146.96|148.2|146|0
1618989300000|2021-04-21 07:15:00|148.87|146.67|148.87|146.67|148.96|146.76|148.06|145.86|0
1618989600000|2021-04-21 07:20:00|148.96|146.76|148.29|146.09|148.96|146.76|147.91|145.71|0
1618989900000|2021-04-21 07:25:00|148.39|146.19|149.15|146.95|149.73|147.53|148.29|146.09|0
1618990200000|2021-04-21 07:30:00|148.96|146.76|149.05|146.85|149.54|147.34|148.77|146.57|0
1618990500000|2021-04-21 07:35:00|148.96|146.76|148.57|146.37|149.25|147.05|148.57|146.37|0
1618990800000|2021-04-21 07:40:00|148.48|146.28|148.28|146.08|148.95|146.75|148.19|145.99|0
1618991100000|2021-04-21 07:45:00|148.24|146.04|148.57|146.37|148.57|146.37|148.18|145.98|0
1618991400000|2021-04-21 07:50:00|148.47|146.27|148.37|146.17|148.57|146.37|148.09|145.89|0
1618991700000|2021-04-21 07:55:00|148.28|146.08|147.89|145.69|148.47|146.27|147.89|145.69|0
1618992000000|2021-04-21 08:00:00|147.99|145.79|148.27|146.07|148.47|146.27|147.99|145.79|0
1618992300000|2021-04-21 08:05:00|148.18|145.98|147.98|145.78|148.56|146.36|147.98|145.78|0
1618992600000|2021-04-21 08:10:00|148.08|145.88|148.17|145.97|148.56|146.36|148.08|145.88|0
1618992900000|2021-04-21 08:15:00|148.08|145.88|147.95|145.75|148.27|146.07|147.48|145.28|0
1618993200000|2021-04-21 08:20:00|147.86|145.66|148.34|146.14|148.34|146.14|147.57|145.37|0
1618993500000|2021-04-21 08:25:00|148.24|146.04|148.33|146.13|148.43|146.23|147.86|145.66|0
1618993800000|2021-04-21 08:30:00|148.43|146.23|148.62|146.42|148.72|146.52|148.33|146.13|0
1618994100000|2021-04-21 08:35:00|148.52|146.32|148.71|146.51|148.91|146.71|148.33|146.13|0
1618994400000|2021-04-21 08:40:00|148.62|146.42|149.39|147.19|149.48|147.28|148.52|146.32|0
1618994700000|2021-04-21 08:45:00|149.29|147.09|148.9|146.7|149.29|147.09|148.71|146.51|0
1618995000000|2021-04-21 08:50:00|149|146.8|149.38|147.18|149.48|147.28|148.52|146.32|0
1618995300000|2021-04-21 08:55:00|149.19|146.99|148.9|146.7|149.48|147.28|148.9|146.7|0
1618995600000|2021-04-21 09:00:00|148.99|146.79|148.89|146.69|148.99|146.79|148.51|146.31|0
1618995900000|2021-04-21 09:05:00|148.94|146.74|148.51|146.31|149.09|146.89|148.41|146.21|0
1618996200000|2021-04-21 09:10:00|148.6|146.4|148.79|146.59|148.99|146.79|148.41|146.21|0
1618996500000|2021-04-21 09:15:00|148.89|146.69|148.6|146.4|148.99|146.79|148.22|146.02|0
1618996800000|2021-04-21 09:20:00|148.5|146.3|148.21|146.01|148.5|146.3|148.12|145.92|0
1618997100000|2021-04-21 09:25:00|148.31|146.11|148.5|146.3|148.6|146.4|148.31|146.11|0
1618997400000|2021-04-21 09:30:00|148.59|146.39|149.17|146.97|149.27|147.07|148.5|146.3|0
1618997700000|2021-04-21 09:35:00|149.12|146.92|149.94|147.74|150.33|148.13|149.12|146.92|0
1618998000000|2021-04-21 09:40:00|149.99|147.79|149.55|147.35|150.33|148.13|149.55|147.35|0
1618998300000|2021-04-21 09:45:00|149.94|147.74|149.45|147.25|150.03|147.83|149.45|147.25|0
1618998600000|2021-04-21 09:50:00|149.36|147.16|149.26|147.06|149.36|147.16|148.97|146.77|0
1618998900000|2021-04-21 09:55:00|149.35|147.15|149.25|147.05|149.55|147.35|149.16|146.96|0
1618999200000|2021-04-21 10:00:00|149.16|146.96|149.54|147.34|149.64|147.44|149.16|146.96|0
1618999500000|2021-04-21 10:05:00|149.64|147.44|149.25|147.05|149.64|147.44|148.77|146.57|0
1618999800000|2021-04-21 10:10:00|149.15|146.95|149.25|147.05|149.54|147.34|149.06|146.86|0
1619000100000|2021-04-21 10:15:00|149.15|146.95|149.92|147.72|150.02|147.82|148.48|146.28|0
1619000400000|2021-04-21 10:20:00|150.02|147.82|150.02|147.82|150.11|147.91|149.73|147.53|0
1619000700000|2021-04-21 10:25:00|149.92|147.72|149.53|147.33|150.11|147.91|149.53|147.33|0
1619001000000|2021-04-21 10:30:00|149.63|147.43|149.34|147.14|149.63|147.43|148.85|146.65|0
1619001300000|2021-04-21 10:35:00|149.24|147.04|148.75|146.55|149.43|147.23|148.75|146.55|0
1619001600000|2021-04-21 10:40:00|148.85|146.65|149.04|146.84|149.43|147.23|148.75|146.55|0
1619001900000|2021-04-21 10:45:00|148.94|146.74|148.17|145.97|149.14|146.94|148.17|145.97|0
1619002200000|2021-04-21 10:50:00|148.08|145.88|147.6|145.4|148.08|145.88|147.31|145.11|0
1619002500000|2021-04-21 10:55:00|147.65|145.45|146.74|144.54|147.69|145.49|146.64|144.44|0
1619002800000|2021-04-21 11:00:00|146.64|144.44|147.21|145.01|147.5|145.3|146.55|144.35|0
1619003100000|2021-04-21 11:05:00|147.31|145.11|148.17|145.97|148.17|145.97|147.21|145.01|0
1619003400000|2021-04-21 11:10:00|148.07|145.87|148.26|146.06|148.35|146.15|148.07|145.87|0
1619003700000|2021-04-21 11:15:00|148.16|145.96|147.87|145.67|148.35|146.15|147.87|145.67|0
1619004000000|2021-04-21 11:20:00|147.97|145.77|148.25|146.05|148.25|146.05|147.87|145.67|0
1619004300000|2021-04-21 11:25:00|148.16|145.96|148.73|146.53|148.73|146.53|148.16|145.96|0
1619004600000|2021-04-21 11:30:00|148.64|146.44|148.44|146.24|148.73|146.53|148.25|146.05|0
1619004900000|2021-04-21 11:35:00|148.54|146.34|148.73|146.53|148.73|146.53|148.54|146.34|0
1619005200000|2021-04-21 11:40:00|148.63|146.43|148.73|146.53|148.73|146.53|148.44|146.24|0
1619005500000|2021-04-21 11:45:00|148.63|146.43|149.2|147|149.21|147.01|148.63|146.43|0
1619005800000|2021-04-21 11:50:00|149.3|147.1|149.01|146.81|149.49|147.29|149.01|146.81|0
1619006100000|2021-04-21 11:55:00|149.2|147|149.1|146.9|149.2|147|148.91|146.71|0
1619006400000|2021-04-21 12:00:00|149.06|146.86|149.49|147.29|149.78|147.58|148.91|146.71|0
1619006700000|2021-04-21 12:05:00|149.39|147.19|149.78|147.58|149.78|147.58|149.2|147|0
1619007000000|2021-04-21 12:10:00|149.87|147.67|149.58|147.38|149.97|147.77|149.58|147.38|0
1619007300000|2021-04-21 12:15:00|149.48|147.28|150.25|148.05|150.35|148.15|149.48|147.28|0
1619007600000|2021-04-21 12:20:00|150.35|148.15|150.93|148.73|151.23|149.03|150.35|148.15|0
1619007900000|2021-04-21 12:25:00|151.03|148.83|151.22|149.02|151.42|149.22|151.03|148.83|0
1619008200000|2021-04-21 12:30:00|151.12|148.92|151.9|149.7|152.2|150|150.93|148.73|0
1619008500000|2021-04-21 12:35:00|152|149.8|152.88|150.68|153.08|150.88|151.71|149.51|0
1619008800000|2021-04-21 12:40:00|152.78|150.58|152|149.8|152.78|150.58|151.9|149.7|0
1619009100000|2021-04-21 12:45:00|152.09|149.89|151.41|149.21|152.09|149.89|151.31|149.11|0
1619009400000|2021-04-21 12:50:00|151.51|149.31|151.89|149.69|151.89|149.69|151.41|149.21|0
1619009700000|2021-04-21 12:55:00|151.8|149.6|151.5|149.3|151.89|149.69|151.4|149.2|0
1619010000000|2021-04-21 13:00:00|151.6|149.4|151.4|149.2|151.6|149.4|151.11|148.91|0
1619010300000|2021-04-21 13:05:00|151.3|149.1|151.4|149.2|151.6|149.4|151.3|149.1|0
1619010600000|2021-04-21 13:10:00|151.5|149.3|151.49|149.29|152.08|149.88|151.49|149.29|0
1619010900000|2021-04-21 13:15:00|151.4|149.2|151.78|149.58|151.78|149.58|151.01|148.81|0
1619011200000|2021-04-21 13:20:00|151.98|149.78|151.78|149.58|152.08|149.88|151.3|149.1|0
1619011500000|2021-04-21 13:25:00|151.68|149.48|151.1|148.9|151.78|149.58|151|148.8|0
1619011800000|2021-04-21 13:30:00|151.58|149.38|152.96|150.76|153.25|151.05|149.88|147.68|0
1619012100000|2021-04-21 13:35:00|152.86|150.66|152.37|150.17|153.35|151.15|151.6|149.4|0
1619012400000|2021-04-21 13:40:00|152.67|150.47|150.82|148.62|153.06|150.86|150.63|148.43|0
1619012700000|2021-04-21 13:45:00|150.72|148.52|148.13|145.93|150.92|148.72|147.56|145.36|0
1619013000000|2021-04-21 13:50:00|148.04|145.84|147.56|145.36|148.04|145.84|146.8|144.6|0
1619013300000|2021-04-21 13:55:00|147.46|145.26|145.57|143.37|147.56|145.36|145.57|143.37|0
1619013600000|2021-04-21 14:00:00|145.48|143.28|146.13|143.93|146.13|143.93|145.19|142.99|0
1619013900000|2021-04-21 14:05:00|146.04|143.84|146.32|144.12|146.89|144.69|145.85|143.65|0
1619014200000|2021-04-21 14:10:00|146.41|144.21|146.6|144.4|146.7|144.5|145.66|143.46|0
1619014500000|2021-04-21 14:15:00|146.41|144.21|146.03|143.83|147.07|144.87|145.28|143.08|0
1619014800000|2021-04-21 14:20:00|146.22|144.02|144.25|142.05|146.79|144.59|144.25|142.05|0
1619015100000|2021-04-21 14:25:00|144.15|141.95|143.41|141.21|144.25|142.05|143.04|140.84|0
1619015400000|2021-04-21 14:30:00|143.5|141.3|142.9|140.7|144.15|141.95|142.06|139.86|0
1619015700000|2021-04-21 14:35:00|142.8|140.6|142.99|140.79|143.08|140.88|141.78|139.58|0
1619016000000|2021-04-21 14:40:00|142.8|140.6|142.24|140.04|142.89|140.69|142.05|139.85|0
1619016300000|2021-04-21 14:45:00|141.96|139.76|141.77|139.57|144.58|142.38|141.4|139.2|0
1619016600000|2021-04-21 14:50:00|142.05|139.85|142.52|140.32|142.71|140.51|141.68|139.48|0
1619016900000|2021-04-21 14:55:00|142.61|140.41|141.86|139.66|143.08|140.88|141.86|139.66|0
1619017200000|2021-04-21 15:00:00|141.77|139.57|140.74|138.54|142.33|140.13|140.37|138.17|0
1619017500000|2021-04-21 15:05:00|140.84|138.64|141.11|138.91|141.39|139.19|140.65|138.45|0
1619017800000|2021-04-21 15:10:00|141.21|139.01|140.18|137.98|141.3|139.1|139.82|137.62|0
1619018100000|2021-04-21 15:15:00|140.37|138.17|140.27|138.07|140.37|138.17|139.91|137.71|0
1619018400000|2021-04-21 15:20:00|140.18|137.98|140.74|138.54|140.92|138.72|140.09|137.89|0
1619018700000|2021-04-21 15:25:00|140.73|138.53|140.09|137.89|140.83|138.63|140.09|137.89|0
1619019000000|2021-04-21 15:30:00|140.27|138.07|139.25|137.05|140.27|138.07|139.25|137.05|0
1619019300000|2021-04-21 15:35:00|139.35|137.15|139.53|137.33|139.99|137.79|139.35|137.15|0
1619019600000|2021-04-21 15:40:00|139.44|137.24|138.97|136.77|139.62|137.42|138.97|136.77|0
1619019900000|2021-04-21 15:45:00|138.88|136.68|138.97|136.77|139.34|137.14|138.88|136.68|0
1619020200000|2021-04-21 15:50:00|139.06|136.86|138.7|136.5|139.16|136.96|138.6|136.4|0
1619020500000|2021-04-21 15:55:00|138.6|136.4|137.69|135.49|138.6|136.4|137.6|135.4|0
1619020800000|2021-04-21 16:00:00|137.6|135.4|137.78|135.58|138.14|135.94|137.6|135.4|0
1619021100000|2021-04-21 16:05:00|137.87|135.67|137.96|135.76|138.42|136.22|137.78|135.58|0
1619021400000|2021-04-21 16:10:00|138.05|135.85|138.23|136.03|138.32|136.12|138.05|135.85|0
1619021700000|2021-04-21 16:15:00|138.32|136.12|137.86|135.66|138.41|136.21|137.86|135.66|0
1619022000000|2021-04-21 16:20:00|137.95|135.75|138.22|136.02|138.32|136.12|137.95|135.75|0
1619022300000|2021-04-21 16:25:00|138.32|136.12|139.05|136.85|139.05|136.85|138.22|136.02|0
1619022600000|2021-04-21 16:30:00|138.95|136.75|139.23|137.03|139.23|137.03|138.59|136.39|0
1619022900000|2021-04-21 16:35:00|139.04|136.84|138.86|136.66|139.14|136.94|138.77|136.57|0
1619023200000|2021-04-21 16:40:00|138.77|136.57|138.76|136.56|138.95|136.75|138.49|136.29|0
1619023500000|2021-04-21 16:45:00|138.86|136.66|139.22|137.02|139.31|137.11|138.49|136.29|0
1619023800000|2021-04-21 16:50:00|139.31|137.11|139.13|136.93|139.4|137.2|138.85|136.65|0
1619024100000|2021-04-21 16:55:00|139.22|137.02|139.31|137.11|139.59|137.39|138.94|136.74|0
1619024400000|2021-04-21 17:00:00|139.22|137.02|138.85|136.65|139.31|137.11|138.67|136.47|0
1619024700000|2021-04-21 17:05:00|138.76|136.56|138.2|136|139.21|137.01|138.2|136|0
1619025000000|2021-04-21 17:10:00|138.11|135.91|138.11|135.91|138.48|136.28|137.93|135.73|0
1619025300000|2021-04-21 17:15:00|138.2|136|137.74|135.54|138.38|136.18|137.65|135.45|0
1619025600000|2021-04-21 17:20:00|137.65|135.45|137.65|135.45|137.93|135.73|137.56|135.36|0
1619025900000|2021-04-21 17:25:00|137.74|135.54|138.29|136.09|138.38|136.18|137.74|135.54|0
1619026200000|2021-04-21 17:30:00|138.2|136|137.83|135.63|138.29|136.09|137.56|135.36|0
1619026500000|2021-04-21 17:35:00|137.92|135.72|137.92|135.72|138.19|135.99|137.74|135.54|0
1619026800000|2021-04-21 17:40:00|138.01|135.81|138.01|135.81|138.01|135.81|137.73|135.53|0
1619027100000|2021-04-21 17:45:00|137.91|135.71|138.1|135.9|138.1|135.9|137.82|135.62|0
1619027400000|2021-04-21 17:50:00|138.19|135.99|137.82|135.62|138.19|135.99|137.73|135.53|0
1619027700000|2021-04-21 17:55:00|137.73|135.53|137.63|135.43|137.82|135.62|137.54|135.34|0
1619028000000|2021-04-21 18:00:00|137.54|135.34|136.91|134.71|137.54|135.34|136.63|134.43|0
1619028300000|2021-04-21 18:05:00|137|134.8|136.01|133.81|138.09|135.89|135.73|133.53|0
1619028600000|2021-04-21 18:10:00|136.1|133.9|135.54|133.34|136.28|134.08|135.45|133.25|0
1619028900000|2021-04-21 18:15:00|135.45|133.25|135.81|133.61|135.81|133.61|135.27|133.07|0
1619029200000|2021-04-21 18:20:00|135.72|133.52|136.62|134.42|136.62|134.42|135.72|133.52|0
1619029500000|2021-04-21 18:25:00|136.71|134.51|136.35|134.15|136.71|134.51|135.98|133.78|0
1619029800000|2021-04-21 18:30:00|136.44|134.24|135.8|133.6|136.44|134.24|135.62|133.42|0
1619030100000|2021-04-21 18:35:00|135.89|133.69|135.8|133.6|135.89|133.69|135.53|133.33|0
1619030400000|2021-04-21 18:40:00|135.89|133.69|136.7|134.5|136.8|134.6|135.71|133.51|0
1619030700000|2021-04-21 18:45:00|136.61|134.41|136.7|134.5|136.98|134.78|136.34|134.14|0
1619031000000|2021-04-21 18:50:00|136.61|134.41|136.24|134.04|136.7|134.5|136.24|134.04|0
1619031300000|2021-04-21 18:55:00|136.15|133.95|135.34|133.14|136.7|134.5|135.34|133.14|0
1619031600000|2021-04-21 19:00:00|135.52|133.32|135.43|133.23|135.61|133.41|135.07|132.87|0
1619031900000|2021-04-21 19:05:00|135.34|133.14|135.52|133.32|135.7|133.5|135.25|133.05|0
1619032200000|2021-04-21 19:10:00|135.61|133.41|134.61|132.41|135.61|133.41|134.43|132.23|0
1619032500000|2021-04-21 19:15:00|134.7|132.5|134.52|132.32|135.24|133.04|134.52|132.32|0
1619032800000|2021-04-21 19:20:00|134.61|132.41|134.42|132.22|134.7|132.5|134.42|132.22|0
1619033100000|2021-04-21 19:25:00|134.33|132.13|134.6|132.4|134.6|132.4|134.33|132.13|0
1619033400000|2021-04-21 19:30:00|134.51|132.31|132.27|130.07|134.51|132.31|132.27|130.07|0
1619033700000|2021-04-21 19:35:00|132.36|130.16|132.35|130.15|132.36|130.16|131.64|129.44|0
1619034000000|2021-04-21 19:40:00|132.17|129.97|131.82|129.62|132.53|130.33|131.73|129.53|0
1619034300000|2021-04-21 19:45:00|131.73|129.53|131.1|128.9|131.82|129.62|130.84|128.64|0
1619034600000|2021-04-21 19:50:00|130.75|128.55|131.1|128.9|132.08|129.88|130.66|128.46|0
1619034900000|2021-04-21 19:55:00|131.19|128.99|131.28|129.08|131.81|129.61|130.84|128.64|0
1619035200000|2021-04-21 20:00:00|131.99|129.79|133.86|131.66|134.13|131.93|131.9|129.7|0
1619035500000|2021-04-21 20:05:00|133.95|131.75|134.31|132.11|134.4|132.2|133.59|131.39|0
1619035800000|2021-04-21 20:10:00|134.4|132.2|134.26|132.06|134.49|132.29|134.04|131.84|0
1619036100000|2021-04-21 20:15:00|134.48|131.88|134.65|132.05|134.69|132.09|134.43|131.83|0
1619036400000|2021-04-21 20:20:00|134.59|131.99|134.49|131.89|134.61|132.01|134.49|131.89|0
1619036700000|2021-04-21 20:25:00|134.51|131.91|134.5|131.9|134.51|131.91|134.4|131.8|0
1619037000000|2021-04-21 20:30:00|134.45|131.85|134.72|132.12|134.9|132.3|134.27|131.67|0
1619037300000|2021-04-21 20:35:00|134.63|132.03|134.63|132.03|134.72|132.12|134.45|131.85|0
1619037600000|2021-04-21 20:40:00|134.72|132.12|134.63|132.03|134.72|132.12|134.54|131.94|0
1619037900000|2021-04-21 20:45:00|134.72|132.12|134.99|132.39|135.17|132.57|134.54|131.94|0
1619038200000|2021-04-21 20:50:00|135.08|132.48|134.71|132.11|135.08|132.48|134.62|132.02|0
1619038500000|2021-04-21 20:55:00|134.8|132.2|134.98|132.38|134.98|132.38|134.62|132.02|0
1619038800000|2021-04-21 21:00:00|134.83|132.23|134.76|132.16|134.87|132.27|134.75|132.15|0
1619039100000|2021-04-21 21:05:00|134.75|132.15|134.8|132.2|134.94|132.34|134.75|132.15|0
1619039400000|2021-04-21 21:10:00|134.94|132.34|134.85|132.25|134.94|132.34|134.79|132.19|0
1619039700000|2021-04-21 21:15:00|134.79|132.19|134.65|132.05|134.79|132.19|134.65|132.05|0
1619040000000|2021-04-21 21:20:00|134.73|132.13|134.83|132.23|134.83|132.23|134.62|132.02|0
1619040300000|2021-04-21 21:25:00|134.73|132.13|135.04|132.44|135.11|132.51|134.73|132.13|0
1619040600000|2021-04-21 21:30:00|135.06|132.46|135.06|132.46|135.06|132.46|135.06|132.46|0
1619040900000|2021-04-21 21:35:00|134.9|132.3|134.94|132.34|135.01|132.41|134.9|132.3|0
1619041200000|2021-04-21 21:40:00|134.98|132.38|134.93|132.33|134.98|132.38|134.93|132.33|0
1619041500000|2021-04-21 21:45:00|134.92|132.32|134.95|132.35|134.95|132.35|134.92|132.32|0
1619041800000|2021-04-21 21:50:00|134.93|132.33|134.93|132.33|134.93|132.33|134.93|132.33|0
1619042100000|2021-04-21 21:55:00|134.89|132.29|134.88|132.28|134.96|132.36|134.74|132.14|0
1619042400000|2021-04-21 22:00:00|134.68|132.08|134.37|131.77|134.77|132.17|134.37|131.77|0
1619042700000|2021-04-21 22:05:00|134.46|131.86|134.63|132.03|134.81|132.21|134.45|131.85|0
1619043000000|2021-04-21 22:10:00|134.54|131.94|134.63|132.03|134.63|132.03|134.45|131.85|0
1619043300000|2021-04-21 22:15:00|134.72|132.12|134.72|132.12|134.72|132.12|134.54|131.94|0
1619043600000|2021-04-21 22:20:00|134.63|132.03|134.81|132.21|134.9|132.3|134.63|132.03|0
1619043900000|2021-04-21 22:25:00|134.72|132.12|134.9|132.3|134.9|132.3|134.63|132.03|0
1619044200000|2021-04-21 22:30:00|134.89|132.29|134.89|132.29|135.07|132.47|134.89|132.29|0
1619044500000|2021-04-21 22:35:00|134.98|132.38|135.25|132.65|135.3|132.7|134.89|132.29|0
1619044800000|2021-04-21 22:40:00|135.34|132.74|135.52|132.92|135.61|133.01|135.34|132.74|0
1619045100000|2021-04-21 22:45:00|135.43|132.83|135.61|133.01|135.61|133.01|135.43|132.83|0
1619045400000|2021-04-21 22:50:00|135.52|132.92|135.52|132.92|135.7|133.1|135.43|132.83|0
1619045700000|2021-04-21 22:55:00|135.61|133.01|135.33|132.73|135.61|133.01|135.24|132.64|0
1619046000000|2021-04-21 23:00:00|135.24|132.64|135.42|132.82|135.42|132.82|135.24|132.64|0
1619046300000|2021-04-21 23:05:00|135.33|132.73|135.33|132.73|135.6|133|135.33|132.73|0
1619046600000|2021-04-21 23:10:00|135.24|132.64|134.97|132.37|135.24|132.64|134.88|132.28|0
1619046900000|2021-04-21 23:15:00|134.96|132.36|134.96|132.36|135.06|132.46|134.69|132.09|0
1619047200000|2021-04-21 23:20:00|135.05|132.45|135.14|132.54|135.14|132.54|134.87|132.27|0
1619047500000|2021-04-21 23:25:00|135.32|132.72|135.41|132.81|135.59|132.99|135.32|132.72|0
1619047800000|2021-04-21 23:30:00|135.32|132.72|135.32|132.72|135.59|132.99|135.32|132.72|0
1619048100000|2021-04-21 23:35:00|135.41|132.81|135.5|132.9|135.59|132.99|135.41|132.81|0
1619048400000|2021-04-21 23:40:00|135.68|133.08|135.77|133.17|135.95|133.35|135.59|132.99|0
1619048700000|2021-04-21 23:45:00|135.72|133.12|135.76|133.16|135.77|133.17|135.58|132.98|0
1619049000000|2021-04-21 23:50:00|135.67|133.07|135.58|132.98|135.67|133.07|135.31|132.71|0
1619049300000|2021-04-21 23:55:00|135.49|132.89|135.67|133.07|135.76|133.16|135.49|132.89|0
1619049600000|2021-04-22 00:00:00|135.58|132.98|135.85|133.25|135.94|133.34|135.58|132.98|0
1619049900000|2021-04-22 00:05:00|135.94|133.34|135.94|133.34|136.21|133.61|135.48|132.88|0
1619050200000|2021-04-22 00:10:00|135.85|133.25|135.75|133.15|136.03|133.43|135.66|133.06|0
1619050500000|2021-04-22 00:15:00|135.84|133.24|135.84|133.24|135.93|133.33|135.66|133.06|0
1619050800000|2021-04-22 00:20:00|135.93|133.33|135.39|132.79|135.93|133.33|135.39|132.79|0
1619051100000|2021-04-22 00:25:00|135.48|132.88|135.56|132.96|135.57|132.97|135.39|132.79|0
1619051400000|2021-04-22 00:30:00|135.47|132.87|135.65|133.05|135.65|133.05|135.29|132.69|0
1619051700000|2021-04-22 00:35:00|135.56|132.96|135.56|132.96|135.65|133.05|135.29|132.69|0
1619052000000|2021-04-22 00:40:00|135.47|132.87|135.56|132.96|135.65|133.05|135.47|132.87|0
1619052300000|2021-04-22 00:45:00|135.65|133.05|134.83|132.23|135.65|133.05|134.74|132.14|0
1619052600000|2021-04-22 00:50:00|134.92|132.32|135.28|132.68|135.37|132.77|134.83|132.23|0
1619052900000|2021-04-22 00:55:00|135.37|132.77|135.28|132.68|135.46|132.86|135.28|132.68|0
1619053200000|2021-04-22 01:00:00|135.37|132.77|135.46|132.86|135.64|133.04|135.1|132.5|0
1619053500000|2021-04-22 01:05:00|135.37|132.77|134.28|131.68|135.37|132.77|134.28|131.68|0
1619053800000|2021-04-22 01:10:00|134.19|131.59|134.37|131.77|134.37|131.77|133.75|131.15|0
1619054100000|2021-04-22 01:15:00|134.28|131.68|135.63|133.03|135.63|133.03|134.19|131.59|0
1619054400000|2021-04-22 01:20:00|135.72|133.12|135.36|132.76|135.72|133.12|135.18|132.58|0
1619054700000|2021-04-22 01:25:00|135.27|132.67|135.18|132.58|135.63|133.03|135.18|132.58|0
1619055000000|2021-04-22 01:30:00|135.09|132.49|135.17|132.57|135.36|132.76|134.81|132.21|0
1619055300000|2021-04-22 01:35:00|135.26|132.66|134.99|132.39|135.44|132.84|134.81|132.21|0
1619055600000|2021-04-22 01:40:00|134.95|132.35|134.99|132.39|135.44|132.84|134.95|132.35|0
1619055900000|2021-04-22 01:45:00|135.08|132.48|134.63|132.03|135.35|132.75|134.54|131.94|0
1619056200000|2021-04-22 01:50:00|134.72|132.12|135.35|132.75|135.44|132.84|134.72|132.12|0
1619056500000|2021-04-22 01:55:00|135.26|132.66|135.43|132.83|135.8|133.2|135.16|132.56|0
1619056800000|2021-04-22 02:00:00|135.34|132.74|134.98|132.38|135.43|132.83|134.98|132.38|0
1619057100000|2021-04-22 02:05:00|134.89|132.29|134.71|132.11|134.94|132.34|134.62|132.02|0
1619057400000|2021-04-22 02:10:00|134.8|132.2|134.34|131.74|134.8|132.2|134.17|131.57|0
1619057700000|2021-04-22 02:15:00|134.43|131.83|134.25|131.65|134.52|131.92|134.16|131.56|0
1619058000000|2021-04-22 02:20:00|134.16|131.56|134.21|131.61|134.25|131.65|133.98|131.38|0
1619058300000|2021-04-22 02:25:00|134.16|131.56|133.62|131.02|134.25|131.65|133.62|131.02|0
1619058600000|2021-04-22 02:30:00|133.71|131.11|133.44|130.84|133.71|131.11|132.99|130.39|0
1619058900000|2021-04-22 02:35:00|133.35|130.75|133.97|131.37|134.07|131.47|133.35|130.75|0
1619059200000|2021-04-22 02:40:00|133.88|131.28|133.88|131.28|133.97|131.37|133.61|131.01|0
1619059500000|2021-04-22 02:45:00|133.79|131.19|133.79|131.19|133.97|131.37|133.79|131.19|0
1619059800000|2021-04-22 02:50:00|133.7|131.1|133.88|131.28|134.06|131.46|133.61|131.01|0
1619060100000|2021-04-22 02:55:00|133.97|131.37|133.79|131.19|134.15|131.55|133.79|131.19|0
1619060400000|2021-04-22 03:00:00|133.88|131.28|133.52|130.92|133.88|131.28|133.52|130.92|0
1619060700000|2021-04-22 03:05:00|133.6|131|133.33|130.73|133.69|131.09|133.33|130.73|0
1619061000000|2021-04-22 03:10:00|133.42|130.82|133.42|130.82|133.47|130.87|133.15|130.55|0
1619061300000|2021-04-22 03:15:00|133.47|130.87|133.42|130.82|133.47|130.87|133.24|130.64|0
1619061600000|2021-04-22 03:20:00|133.51|130.91|133.6|131|133.78|131.18|133.47|130.87|0
1619061900000|2021-04-22 03:25:00|133.69|131.09|133.68|131.08|133.77|131.17|133.59|130.99|0
1619062200000|2021-04-22 03:30:00|133.77|131.17|134.13|131.53|134.31|131.71|133.77|131.17|0
1619062500000|2021-04-22 03:35:00|134.22|131.62|134.04|131.44|134.22|131.62|133.77|131.17|0
1619062800000|2021-04-22 03:40:00|134.13|131.53|134.22|131.62|134.31|131.71|133.95|131.35|0
1619063100000|2021-04-22 03:45:00|134.3|131.7|134.21|131.61|134.39|131.79|134.21|131.61|0
1619063400000|2021-04-22 03:50:00|134.12|131.52|134.03|131.43|134.21|131.61|133.94|131.34|0
1619063700000|2021-04-22 03:55:00|134.21|131.61|134.03|131.43|134.21|131.61|133.94|131.34|0
1619064000000|2021-04-22 04:00:00|133.94|131.34|133.94|131.34|134.03|131.43|133.76|131.16|0
1619064300000|2021-04-22 04:05:00|133.98|131.38|134.02|131.42|134.11|131.51|133.94|131.34|0
1619064600000|2021-04-22 04:10:00|133.98|131.38|134.38|131.78|134.38|131.78|133.98|131.38|0
1619064900000|2021-04-22 04:15:00|134.29|131.69|134.29|131.69|134.47|131.87|134.11|131.51|0
1619065200000|2021-04-22 04:20:00|134.2|131.6|134.02|131.42|134.2|131.6|133.93|131.33|0
1619065500000|2021-04-22 04:25:00|134.06|131.46|134.11|131.51|134.2|131.6|133.84|131.24|0
1619065800000|2021-04-22 04:30:00|134.2|131.6|134.1|131.5|134.2|131.6|133.83|131.23|0
1619066100000|2021-04-22 04:35:00|134.01|131.41|134.37|131.77|134.55|131.95|134.01|131.41|0
1619066400000|2021-04-22 04:40:00|134.28|131.68|133.74|131.14|134.37|131.77|133.74|131.14|0
1619066700000|2021-04-22 04:45:00|133.83|131.23|133.74|131.14|133.83|131.23|133.56|130.96|0
1619067000000|2021-04-22 04:50:00|133.65|131.05|133.38|130.78|133.65|131.05|133.2|130.6|0
1619067300000|2021-04-22 04:55:00|133.47|130.87|133.02|130.42|133.47|130.87|133.02|130.42|0
1619067600000|2021-04-22 05:00:00|132.97|130.37|133.55|130.95|133.82|131.22|132.93|130.33|0
1619067900000|2021-04-22 05:05:00|133.64|131.04|133.46|130.86|133.82|131.22|133.37|130.77|0
1619068200000|2021-04-22 05:10:00|133.55|130.95|133.73|131.13|133.91|131.31|133.46|130.86|0
1619068500000|2021-04-22 05:15:00|133.82|131.22|133.19|130.59|133.82|131.22|133.1|130.5|0
1619068800000|2021-04-22 05:20:00|133.28|130.68|133.36|130.76|133.45|130.85|133.1|130.5|0
1619069100000|2021-04-22 05:25:00|133.45|130.85|133.09|130.49|133.63|131.03|133.09|130.49|0
1619069400000|2021-04-22 05:30:00|133.18|130.58|133.36|130.76|133.45|130.85|133|130.4|0
1619069700000|2021-04-22 05:35:00|133.27|130.67|133.76|131.16|134.61|132.01|133.27|130.67|0
1619070000000|2021-04-22 05:40:00|133.67|131.07|133.67|131.07|133.94|131.34|133.58|130.98|0
1619070300000|2021-04-22 05:45:00|133.72|131.12|133.76|131.16|134.12|131.52|133.67|131.07|0
1619070600000|2021-04-22 05:50:00|133.67|131.07|133.22|130.62|133.67|131.07|132.95|130.35|0
1619070900000|2021-04-22 05:55:00|133.13|130.53|132.95|130.35|133.4|130.8|132.86|130.26|0
1619071200000|2021-04-22 06:00:00|132.86|130.26|131.7|129.1|133.04|130.44|131.7|129.1|0
1619071500000|2021-04-22 06:05:00|131.79|129.19|132.41|129.81|132.5|129.9|131.79|129.19|0
1619071800000|2021-04-22 06:10:00|132.5|129.9|132.85|130.25|133.12|130.52|132.41|129.81|0
1619072100000|2021-04-22 06:15:00|133.03|130.43|132.76|130.16|133.12|130.52|132.76|130.16|0
1619072400000|2021-04-22 06:20:00|132.85|130.25|132.85|130.25|132.99|130.39|132.76|130.16|0
1619072700000|2021-04-22 06:25:00|132.94|130.34|132.67|130.07|132.94|130.34|132.67|130.07|0
1619073000000|2021-04-22 06:30:00|132.76|130.16|132.58|129.98|132.85|130.25|132.58|129.98|0
1619073300000|2021-04-22 06:35:00|132.67|130.07|132.84|130.24|132.93|130.33|132.58|129.98|0
1619073600000|2021-04-22 06:40:00|132.93|130.33|133.2|130.6|133.47|130.87|132.93|130.33|0
1619073900000|2021-04-22 06:45:00|133.11|130.51|133.19|130.59|133.37|130.77|133.02|130.42|0
1619074200000|2021-04-22 06:50:00|133.11|130.51|133.01|130.41|133.19|130.59|132.93|130.33|0
1619074500000|2021-04-22 06:55:00|133.1|130.5|133.37|130.77|133.37|130.77|133.1|130.5|0
1619074800000|2021-04-22 07:00:00|133.28|130.68|133.28|130.68|133.9|131.3|133.19|130.59|0
1619075100000|2021-04-22 07:05:00|132.99|130.79|132.63|130.43|132.99|130.79|132.36|130.16|0
1619075400000|2021-04-22 07:10:00|132.54|130.34|132.72|130.52|132.89|130.69|132.45|130.25|0
1619075700000|2021-04-22 07:15:00|132.63|130.43|132.54|130.34|133.07|130.87|132.27|130.07|0
1619076000000|2021-04-22 07:20:00|132.62|130.42|132.36|130.16|132.71|130.51|132.36|130.16|0
1619076300000|2021-04-22 07:25:00|132.27|130.07|132.44|130.24|132.44|130.24|132.09|129.89|0
1619076600000|2021-04-22 07:30:00|132.35|130.15|132.89|130.69|132.97|130.77|132.09|129.89|0
1619076900000|2021-04-22 07:35:00|132.8|130.6|132.88|130.68|133.24|131.04|132.62|130.42|0
1619077200000|2021-04-22 07:40:00|132.97|130.77|132.88|130.68|133.06|130.86|132.88|130.68|0
1619077500000|2021-04-22 07:45:00|132.79|130.59|133.24|131.04|133.24|131.04|132.7|130.5|0
1619077800000|2021-04-22 07:50:00|133.15|130.95|133.05|130.85|133.24|131.04|132.97|130.77|0
1619078100000|2021-04-22 07:55:00|132.97|130.77|133.59|131.39|133.68|131.48|132.88|130.68|0
1619078400000|2021-04-22 08:00:00|133.68|131.48|133.5|131.3|133.95|131.75|133.5|131.3|0
1619078700000|2021-04-22 08:05:00|133.59|131.39|133.23|131.03|133.68|131.48|133.14|130.94|0
1619079000000|2021-04-22 08:10:00|133.32|131.12|132.96|130.76|133.45|131.25|132.69|130.49|0
1619079300000|2021-04-22 08:15:00|133.05|130.85|133.13|130.93|133.4|131.2|133.05|130.85|0
1619079600000|2021-04-22 08:20:00|133.18|130.98|132.95|130.75|133.58|131.38|132.86|130.66|0
1619079900000|2021-04-22 08:25:00|133.04|130.84|132.95|130.75|133.31|131.11|132.95|130.75|0
1619080200000|2021-04-22 08:30:00|132.86|130.66|132.77|130.57|132.86|130.66|132.41|130.21|0
1619080500000|2021-04-22 08:35:00|132.68|130.48|132.32|130.12|132.77|130.57|132.32|130.12|0
1619080800000|2021-04-22 08:40:00|132.23|130.03|132.94|130.74|132.94|130.74|132.14|129.94|0
1619081100000|2021-04-22 08:45:00|132.85|130.65|133.39|131.19|133.39|131.19|132.85|130.65|0
1619081400000|2021-04-22 08:50:00|133.3|131.1|133.74|131.54|133.83|131.63|133.3|131.1|0
1619081700000|2021-04-22 08:55:00|133.65|131.45|133.74|131.54|133.83|131.63|133.56|131.36|0
1619082000000|2021-04-22 09:00:00|133.65|131.45|134.01|131.81|134.01|131.81|133.47|131.27|0
1619082300000|2021-04-22 09:05:00|134.1|131.9|133.65|131.45|134.1|131.9|133.47|131.27|0
1619082600000|2021-04-22 09:10:00|133.74|131.54|133.56|131.36|133.74|131.54|133.38|131.18|0
1619082900000|2021-04-22 09:15:00|133.47|131.27|133.46|131.26|133.51|131.31|133.11|130.91|0
1619083200000|2021-04-22 09:20:00|133.37|131.17|133.28|131.08|133.64|131.44|133.19|130.99|0
1619083500000|2021-04-22 09:25:00|133.19|130.99|133.19|130.99|133.46|131.26|133.1|130.9|0
1619083800000|2021-04-22 09:30:00|133.28|131.08|133.55|131.35|133.73|131.53|133.28|131.08|0
1619084100000|2021-04-22 09:35:00|133.46|131.26|133.81|131.61|133.81|131.61|133.41|131.21|0
1619084400000|2021-04-22 09:40:00|133.72|131.52|133.81|131.61|133.9|131.7|133.54|131.34|0
1619084700000|2021-04-22 09:45:00|133.86|131.66|133.54|131.34|133.9|131.7|133.45|131.25|0
1619085000000|2021-04-22 09:50:00|133.5|131.3|133.54|131.34|133.63|131.43|133.36|131.16|0
1619085300000|2021-04-22 09:55:00|133.63|131.43|132.73|130.53|133.63|131.43|132.64|130.44|0
1619085600000|2021-04-22 10:00:00|132.64|130.44|133.35|131.15|133.44|131.24|132.55|130.35|0
1619085900000|2021-04-22 10:05:00|133.26|131.06|133.35|131.15|133.35|131.15|132.91|130.71|0
1619086200000|2021-04-22 10:10:00|133.44|131.24|133.35|131.15|133.53|131.33|133.08|130.88|0
1619086500000|2021-04-22 10:15:00|133.31|131.11|133.8|131.6|133.8|131.6|133.31|131.11|0
1619086800000|2021-04-22 10:20:00|133.89|131.69|133.88|131.68|134.15|131.95|133.8|131.6|0
1619087100000|2021-04-22 10:25:00|133.79|131.59|133.61|131.41|133.79|131.59|133.52|131.32|0
1619087400000|2021-04-22 10:30:00|133.52|131.32|133.61|131.41|133.88|131.68|133.43|131.23|0
1619087700000|2021-04-22 10:35:00|133.7|131.5|133.34|131.14|133.7|131.5|133.34|131.14|0
1619088000000|2021-04-22 10:40:00|133.39|131.19|133.07|130.87|133.39|131.19|132.89|130.69|0
1619088300000|2021-04-22 10:45:00|133.25|131.05|133.25|131.05|133.33|131.13|133.07|130.87|0
1619088600000|2021-04-22 10:50:00|133.24|131.04|133.87|131.67|134.23|132.03|133.16|130.96|0
1619088900000|2021-04-22 10:55:00|133.96|131.76|133.87|131.67|134.41|132.21|133.87|131.67|0
1619089200000|2021-04-22 11:00:00|133.96|131.76|133.95|131.75|134.32|132.12|133.69|131.49|0
1619089500000|2021-04-22 11:05:00|134.04|131.84|133.86|131.66|134.22|132.02|133.86|131.66|0
1619089800000|2021-04-22 11:10:00|133.95|131.75|133.32|131.12|133.95|131.75|133.23|131.03|0
1619090100000|2021-04-22 11:15:00|133.23|131.03|133.5|131.3|133.68|131.48|133.23|131.03|0
1619090400000|2021-04-22 11:20:00|133.41|131.21|133.77|131.57|133.86|131.66|133.41|131.21|0
1619090700000|2021-04-22 11:25:00|133.86|131.66|133.76|131.56|133.9|131.7|133.59|131.39|0
1619091000000|2021-04-22 11:30:00|133.67|131.47|133.85|131.65|134.03|131.83|133.58|131.38|0
1619091300000|2021-04-22 11:35:00|133.76|131.56|133.85|131.65|134.12|131.92|133.67|131.47|0
1619091600000|2021-04-22 11:40:00|133.76|131.56|134.03|131.83|134.12|131.92|133.76|131.56|0
1619091900000|2021-04-22 11:45:00|134.12|131.92|133.93|131.73|134.21|132.01|133.67|131.47|0
1619092200000|2021-04-22 11:50:00|134.02|131.82|134.02|131.82|134.2|132|133.49|131.29|0
1619092500000|2021-04-22 11:55:00|133.93|131.73|133.93|131.73|134.29|132.09|133.93|131.73|0
1619092800000|2021-04-22 12:00:00|133.84|131.64|133.93|131.73|134.11|131.91|133.66|131.46|0
1619093100000|2021-04-22 12:05:00|133.84|131.64|133.3|131.1|133.93|131.73|133.21|131.01|0
1619093400000|2021-04-22 12:10:00|133.21|131.01|133.3|131.1|133.48|131.28|133.12|130.92|0
1619093700000|2021-04-22 12:15:00|133.39|131.19|132.85|130.65|133.56|131.36|132.85|130.65|0
1619094000000|2021-04-22 12:20:00|132.76|130.56|132.58|130.38|132.85|130.65|132.49|130.29|0
1619094300000|2021-04-22 12:25:00|132.49|130.29|133.07|130.87|133.11|130.91|132.49|130.29|0
1619094600000|2021-04-22 12:30:00|133.11|130.91|132.04|129.84|133.38|131.18|131.95|129.75|0
1619094900000|2021-04-22 12:35:00|132.13|129.93|131.77|129.57|132.22|130.02|131.68|129.48|0
1619095200000|2021-04-22 12:40:00|131.86|129.66|131.95|129.75|132.13|129.93|131.77|129.57|0
1619095500000|2021-04-22 12:45:00|132.04|129.84|132.3|130.1|132.48|130.28|131.86|129.66|0
1619095800000|2021-04-22 12:50:00|132.21|130.01|132.39|130.19|132.65|130.45|132.03|129.83|0
1619096100000|2021-04-22 12:55:00|132.48|130.28|132.83|130.63|133.01|130.81|132.47|130.27|0
1619096400000|2021-04-22 13:00:00|132.92|130.72|132.65|130.45|133.1|130.9|132.65|130.45|0
1619096700000|2021-04-22 13:05:00|132.74|130.54|132.29|130.09|132.83|130.63|132.29|130.09|0
1619097000000|2021-04-22 13:10:00|132.2|130|132.29|130.09|132.47|130.27|132.11|129.91|0
1619097300000|2021-04-22 13:15:00|132.38|130.18|131.93|129.73|132.56|130.36|131.67|129.47|0
1619097600000|2021-04-22 13:20:00|132.02|129.82|131.93|129.73|132.38|130.18|131.84|129.64|0
1619097900000|2021-04-22 13:25:00|132.02|129.82|132.64|130.44|132.64|130.44|131.66|129.46|0
1619098200000|2021-04-22 13:30:00|132.82|130.62|135.15|132.95|135.47|133.27|132.82|130.62|0
1619098500000|2021-04-22 13:35:00|135.24|133.04|135.6|133.4|135.87|133.67|134.52|132.32|0
1619098800000|2021-04-22 13:40:00|135.42|133.22|136.05|133.85|136.87|134.67|135.24|133.04|0
1619099100000|2021-04-22 13:45:00|136.14|133.94|135.78|133.58|136.69|134.49|135.6|133.4|0
1619099400000|2021-04-22 13:50:00|135.5|133.3|136.14|133.94|136.59|134.39|135.05|132.85|0
1619099700000|2021-04-22 13:55:00|135.95|133.75|134.96|132.76|136.23|134.03|134.69|132.49|0
1619100000000|2021-04-22 14:00:00|135.23|133.03|136.95|134.75|137.59|135.39|135.23|133.03|0
1619100300000|2021-04-22 14:05:00|136.59|134.39|134.32|132.12|136.59|134.39|134.32|132.12|0
1619100600000|2021-04-22 14:10:00|134.41|132.21|134.5|132.3|134.95|132.75|134.05|131.85|0
1619100900000|2021-04-22 14:15:00|134.41|132.21|135.31|133.11|135.85|133.65|134.41|132.21|0
1619101200000|2021-04-22 14:20:00|135.13|132.93|135.22|133.02|135.85|133.65|134.95|132.75|0
1619101500000|2021-04-22 14:25:00|135.04|132.84|134.76|132.56|135.04|132.84|134.13|131.93|0
1619101800000|2021-04-22 14:30:00|134.58|132.38|132.61|130.41|134.76|132.56|132.52|130.32|0
1619102100000|2021-04-22 14:35:00|132.52|130.32|132.96|130.76|133.41|131.21|132.52|130.32|0
1619102400000|2021-04-22 14:40:00|133.05|130.85|133.14|130.94|133.41|131.21|132.61|130.41|0
1619102700000|2021-04-22 14:45:00|133.23|131.03|130.86|128.66|133.23|131.03|130.77|128.57|0
1619103000000|2021-04-22 14:50:00|130.77|128.57|130.77|128.57|131.48|129.28|130.24|128.04|0
1619103300000|2021-04-22 14:55:00|130.86|128.66|131.3|129.1|131.66|129.46|130.86|128.66|0
1619103600000|2021-04-22 15:00:00|131.21|129.01|131.21|129.01|131.39|129.19|130.68|128.48|0
1619103900000|2021-04-22 15:05:00|131.3|129.1|130.05|127.85|131.3|129.1|129.88|127.68|0
1619104200000|2021-04-22 15:10:00|130.14|127.94|130.49|128.29|130.76|128.56|130.14|127.94|0
1619104500000|2021-04-22 15:15:00|130.4|128.2|130.49|128.29|130.76|128.56|130.31|128.11|0
1619104800000|2021-04-22 15:20:00|130.4|128.2|130.4|128.2|130.93|128.73|130.14|127.94|0
1619105100000|2021-04-22 15:25:00|130.49|128.29|130.6|128.4|131.32|129.12|130.13|127.93|0
1619105400000|2021-04-22 15:30:00|130.78|128.58|129.18|126.98|131.31|129.11|129.18|126.98|0
1619105700000|2021-04-22 15:35:00|129.1|126.9|129.71|127.51|129.8|127.6|128.79|126.59|0
1619106000000|2021-04-22 15:40:00|129.8|127.6|129.71|127.51|130.06|127.86|129.62|127.42|0
1619106300000|2021-04-22 15:45:00|129.8|127.6|129.97|127.77|130.24|128.04|129.71|127.51|0
1619106600000|2021-04-22 15:50:00|129.88|127.68|129.7|127.5|129.97|127.77|129.35|127.15|0
1619106900000|2021-04-22 15:55:00|129.79|127.59|130.06|127.86|130.32|128.12|129.53|127.33|0
1619107200000|2021-04-22 16:00:00|129.97|127.77|130.5|128.3|130.59|128.39|129.88|127.68|0
1619107500000|2021-04-22 16:05:00|130.59|128.39|131.03|128.83|131.21|129.01|130.5|128.3|0
1619107800000|2021-04-22 16:10:00|130.94|128.74|130.85|128.65|131.2|129|130.76|128.56|0
1619108100000|2021-04-22 16:15:00|130.76|128.56|130.14|127.94|130.76|128.56|130.05|127.85|0
1619108400000|2021-04-22 16:20:00|130.09|127.89|129.25|127.05|130.09|127.89|129.25|127.05|0
1619108700000|2021-04-22 16:25:00|129.34|127.14|129.97|127.77|130.41|128.21|129.07|126.87|0
1619109000000|2021-04-22 16:30:00|130.05|127.85|129.52|127.32|130.05|127.85|129.35|127.15|0
1619109300000|2021-04-22 16:35:00|129.44|127.24|129.26|127.06|129.44|127.24|129.17|126.97|0
1619109600000|2021-04-22 16:40:00|129.17|126.97|129.52|127.32|129.52|127.32|129.17|126.97|0
1619109900000|2021-04-22 16:45:00|129.43|127.23|129.25|127.05|129.52|127.32|129.25|127.05|0
1619110200000|2021-04-22 16:50:00|129.34|127.14|129.34|127.14|129.52|127.32|129.17|126.97|0
1619110500000|2021-04-22 16:55:00|129.43|127.23|129.71|127.51|130.06|127.86|128.99|126.79|0
1619110800000|2021-04-22 17:00:00|129.62|127.42|129.97|127.77|129.97|127.77|129.62|127.42|0
1619111100000|2021-04-22 17:05:00|129.88|127.68|137.76|135.56|139.34|137.14|129.79|127.59|0
1619111400000|2021-04-22 17:10:00|138.13|135.93|141.17|138.97|143.67|141.47|138.13|135.93|0
1619111700000|2021-04-22 17:15:00|141.13|138.93|144.76|142.56|144.76|142.56|139.74|137.54|0
1619112000000|2021-04-22 17:20:00|144.67|142.47|140.84|138.64|144.85|142.65|140.38|138.18|0
1619112300000|2021-04-22 17:25:00|141.02|138.82|139.36|137.16|142.13|139.93|138.72|136.52|0
1619112600000|2021-04-22 17:30:00|139.64|137.44|139.36|137.16|141.39|139.19|139.18|136.98|0
1619112900000|2021-04-22 17:35:00|139.27|137.07|140.92|138.72|141.76|139.56|139.27|137.07|0
1619113200000|2021-04-22 17:40:00|141.11|138.91|146.36|144.16|146.36|144.16|141.11|138.91|0
1619113500000|2021-04-22 17:45:00|146.26|144.06|149.97|147.77|150.65|148.45|144.56|142.36|0
1619113800000|2021-04-22 17:50:00|149.88|147.68|151.9|149.7|152.05|149.85|148.73|146.53|0
1619114100000|2021-04-22 17:55:00|152.29|150.09|151.61|149.41|153.07|150.87|150.06|147.86|0
1619114400000|2021-04-22 18:00:00|152.09|149.89|153.36|151.16|154.44|152.24|152.09|149.89|0
1619114700000|2021-04-22 18:05:00|153.16|150.96|150.25|148.05|154.24|152.04|149.93|147.73|0
1619115000000|2021-04-22 18:10:00|150.54|148.34|149.29|147.09|151.8|149.6|149.29|147.09|0
1619115300000|2021-04-22 18:15:00|149.39|147.19|148.9|146.7|150.06|147.86|148.71|146.51|0
1619115600000|2021-04-22 18:20:00|148.62|146.42|149.28|147.08|150.34|148.14|148.62|146.42|0
1619115900000|2021-04-22 18:25:00|149.57|147.37|146.61|144.41|150.25|148.05|146.61|144.41|0
1619116200000|2021-04-22 18:30:00|146.71|144.51|146.37|144.17|147.37|145.17|146.09|143.89|0
1619116500000|2021-04-22 18:35:00|146.27|144.07|146.18|143.98|146.75|144.55|145.52|143.32|0
1619116800000|2021-04-22 18:40:00|146.46|144.26|144.47|142.27|146.56|144.36|144.47|142.27|0
1619117100000|2021-04-22 18:45:00|144.38|142.18|145.32|143.12|145.7|143.5|144.19|141.99|0
1619117400000|2021-04-22 18:50:00|145.23|143.03|145.41|143.21|146.27|144.07|144.57|142.37|0
1619117700000|2021-04-22 18:55:00|145.51|143.31|145.98|143.78|145.98|143.78|144.47|142.27|0
1619118000000|2021-04-22 19:00:00|145.69|143.49|145.03|142.83|146.17|143.97|144.37|142.17|0
1619118300000|2021-04-22 19:05:00|145.22|143.02|148.36|146.16|148.65|146.45|145.13|142.93|0
1619118600000|2021-04-22 19:10:00|148.17|145.97|148.36|146.16|148.55|146.35|147.4|145.2|0
1619118900000|2021-04-22 19:15:00|148.16|145.96|149.03|146.83|150.19|147.99|148.16|145.96|0
1619119200000|2021-04-22 19:20:00|148.93|146.73|150.28|148.08|150.38|148.18|148.64|146.44|0
1619119500000|2021-04-22 19:25:00|150.47|148.27|150.36|148.16|150.89|148.69|149.41|147.21|0
1619119800000|2021-04-22 19:30:00|150.22|148.02|148.01|145.81|150.22|148.02|148.01|145.81|0
1619120100000|2021-04-22 19:35:00|148.2|146|148.87|146.67|149.15|146.95|147.44|145.24|0
1619120400000|2021-04-22 19:40:00|148.67|146.47|149.63|147.43|149.73|147.53|147.72|145.52|0
1619120700000|2021-04-22 19:45:00|149.44|147.24|149.44|147.24|149.63|147.43|146.67|144.47|0
1619121000000|2021-04-22 19:50:00|148.96|146.76|149.24|147.04|149.53|147.33|148|145.8|0
1619121300000|2021-04-22 19:55:00|148.86|146.66|149.72|147.52|150.4|148.2|148.38|146.18|0
1619121600000|2021-04-22 20:00:00|149.14|146.94|150.1|147.9|150.49|148.29|148.57|146.37|0
1619121900000|2021-04-22 20:05:00|150.2|148|149.04|146.84|150.59|148.39|149.04|146.84|0
1619122200000|2021-04-22 20:10:00|149.14|146.94|147.71|145.51|149.14|146.94|147.66|145.46|0
1619122500000|2021-04-22 20:15:00|148.15|145.55|148.26|145.66|148.32|145.72|148.07|145.47|0
1619122800000|2021-04-22 20:20:00|148.28|145.68|148.25|145.65|148.32|145.72|148.21|145.61|0
1619123100000|2021-04-22 20:25:00|148.26|145.66|148.62|146.02|148.66|146.06|148.26|145.66|0
1619123400000|2021-04-22 20:30:00|148.28|145.68|148.28|145.68|148.48|145.88|147.8|145.2|0
1619123700000|2021-04-22 20:35:00|148.38|145.78|147.8|145.2|148.47|145.87|147.71|145.11|0
1619124000000|2021-04-22 20:40:00|147.9|145.3|147.61|145.01|147.9|145.3|147.51|144.91|0
1619124300000|2021-04-22 20:45:00|147.7|145.1|147.61|145.01|147.89|145.29|147.51|144.91|0
1619124600000|2021-04-22 20:50:00|147.51|144.91|147.6|145|147.7|145.1|147.51|144.91|0
1619124900000|2021-04-22 20:55:00|147.7|145.1|147.51|144.91|147.7|145.1|147.41|144.81|0
1619125200000|2021-04-22 21:00:00|147.53|144.93|147.54|144.94|147.71|145.11|147.5|144.9|0
1619125500000|2021-04-22 21:05:00|147.55|144.95|147.54|144.94|147.72|145.12|147.54|144.94|0
1619125800000|2021-04-22 21:10:00|147.61|145.01|147.71|145.11|147.79|145.19|147.61|145.01|0
1619126100000|2021-04-22 21:15:00|147.67|145.07|147.69|145.09|147.71|145.11|147.64|145.04|0
1619126400000|2021-04-22 21:20:00|147.64|145.04|147.73|145.13|147.73|145.13|147.58|144.98|0
1619126700000|2021-04-22 21:25:00|147.78|145.18|147.77|145.17|147.78|145.18|147.66|145.06|0
1619127000000|2021-04-22 21:30:00|147.73|145.13|147.73|145.13|147.73|145.13|147.73|145.13|0
1619127300000|2021-04-22 21:35:00|147.77|145.17|147.75|145.15|148.09|145.49|147.72|145.12|0
1619127600000|2021-04-22 21:40:00|147.76|145.16|147.43|144.83|147.85|145.25|147.42|144.82|0
1619127900000|2021-04-22 21:45:00|147.38|144.78|147.73|145.13|147.81|145.21|147.38|144.78|0
1619128200000|2021-04-22 21:50:00|147.74|145.14|147.81|145.21|147.84|145.24|147.72|145.12|0
1619128500000|2021-04-22 21:55:00|147.72|145.12|147.75|145.15|147.82|145.22|147.72|145.12|0
1619128800000|2021-04-22 22:00:00|147.76|145.16|147.43|144.83|147.9|145.3|147.43|144.83|0
1619129100000|2021-04-22 22:05:00|147.48|144.88|147.52|144.92|147.52|144.92|147.33|144.73|0
1619129400000|2021-04-22 22:10:00|147.42|144.82|147.04|144.44|147.42|144.82|147.04|144.44|0
1619129700000|2021-04-22 22:15:00|146.94|144.34|146.56|143.96|146.99|144.39|146.56|143.96|0
1619130000000|2021-04-22 22:20:00|146.66|144.06|147.04|144.44|147.04|144.44|146.56|143.96|0
1619130300000|2021-04-22 22:25:00|147.13|144.53|147.8|145.2|147.89|145.29|147.13|144.53|0
1619130600000|2021-04-22 22:30:00|147.61|145.01|147.6|145|147.89|145.29|147.51|144.91|0
1619130900000|2021-04-22 22:35:00|147.51|144.91|147.03|144.43|147.51|144.91|146.93|144.33|0
1619131200000|2021-04-22 22:40:00|147.12|144.52|147.22|144.62|147.31|144.71|147.12|144.52|0
1619131500000|2021-04-22 22:45:00|147.12|144.52|146.83|144.23|147.12|144.52|146.74|144.14|0
1619131800000|2021-04-22 22:50:00|146.74|144.14|146.64|144.04|146.93|144.33|146.55|143.95|0
1619132100000|2021-04-22 22:55:00|146.55|143.95|146.83|144.23|146.83|144.23|146.54|143.94|0
1619132400000|2021-04-22 23:00:00|146.73|144.13|146.64|144.04|146.73|144.13|146.54|143.94|0
1619132700000|2021-04-22 23:05:00|146.73|144.13|146.73|144.13|146.82|144.22|146.54|143.94|0
1619133000000|2021-04-22 23:10:00|146.82|144.22|146.54|143.94|147.01|144.41|146.54|143.94|0
1619133300000|2021-04-22 23:15:00|146.73|144.13|146.82|144.22|146.92|144.32|146.63|144.03|0
1619133600000|2021-04-22 23:20:00|146.91|144.31|146.82|144.22|146.91|144.31|146.82|144.22|0
1619133900000|2021-04-22 23:25:00|146.91|144.31|146.62|144.02|147.1|144.5|146.62|144.02|0
1619134200000|2021-04-22 23:30:00|146.72|144.12|147|144.4|147.1|144.5|146.72|144.12|0
1619134500000|2021-04-22 23:35:00|147.1|144.5|146.72|144.12|147.1|144.5|146.62|144.02|0
1619134800000|2021-04-22 23:40:00|146.81|144.21|146.9|144.3|146.9|144.3|146.62|144.02|0
1619135100000|2021-04-22 23:45:00|147.09|144.49|147.95|145.35|148.14|145.54|147.09|144.49|0
1619135400000|2021-04-22 23:50:00|148.05|145.45|147.28|144.68|148.05|145.45|147.09|144.49|0
1619135700000|2021-04-22 23:55:00|147.38|144.78|147.47|144.87|147.47|144.87|147.28|144.68|0
1619136000000|2021-04-23 00:00:00|147.37|144.77|147.9|145.3|148.23|145.63|147.28|144.68|0
1619136300000|2021-04-23 00:05:00|147.85|145.25|147.37|144.77|148.04|145.44|147.04|144.44|0
1619136600000|2021-04-23 00:10:00|147.46|144.86|146.6|144|147.56|144.96|146.6|144|0
1619136900000|2021-04-23 00:15:00|146.51|143.91|146.32|143.72|146.6|144|146.13|143.53|0
1619137200000|2021-04-23 00:20:00|146.41|143.81|146.03|143.43|146.41|143.81|146.03|143.43|0
1619137500000|2021-04-23 00:25:00|146.12|143.52|146.12|143.52|146.22|143.62|146.03|143.43|0
1619137800000|2021-04-23 00:30:00|146.22|143.62|146.41|143.81|146.5|143.9|146.12|143.52|0
1619138100000|2021-04-23 00:35:00|146.5|143.9|146.59|143.99|146.78|144.18|146.4|143.8|0
1619138400000|2021-04-23 00:40:00|146.69|144.09|147.07|144.47|147.16|144.56|146.64|144.04|0
1619138700000|2021-04-23 00:45:00|147.16|144.56|146.97|144.37|147.16|144.56|146.78|144.18|0
1619139000000|2021-04-23 00:50:00|147.06|144.46|146.68|144.08|147.06|144.46|146.59|143.99|0
1619139300000|2021-04-23 00:55:00|146.59|143.99|146.3|143.7|146.78|144.18|146.3|143.7|0
1619139600000|2021-04-23 01:00:00|146.2|143.6|146.68|144.08|146.77|144.17|146.2|143.6|0
1619139900000|2021-04-23 01:05:00|146.49|143.89|146.39|143.79|146.58|143.98|146.2|143.6|0
1619140200000|2021-04-23 01:10:00|146.29|143.69|146.01|143.41|146.29|143.69|145.82|143.22|0
1619140500000|2021-04-23 01:15:00|145.91|143.31|145.82|143.22|146.1|143.5|145.63|143.03|0
1619140800000|2021-04-23 01:20:00|145.91|143.31|145.81|143.21|146|143.4|145.62|143.02|0
1619141100000|2021-04-23 01:25:00|145.72|143.12|146|143.4|146.1|143.5|145.72|143.12|0
1619141400000|2021-04-23 01:30:00|146.1|143.5|145.62|143.02|146.76|144.16|145.62|143.02|0
1619141700000|2021-04-23 01:35:00|145.52|142.92|145.52|142.92|146|143.4|145.33|142.73|0
1619142000000|2021-04-23 01:40:00|145.43|142.83|144.86|142.26|145.43|142.83|144.86|142.26|0
1619142300000|2021-04-23 01:45:00|144.77|142.17|144.86|142.26|145.14|142.54|144.76|142.16|0
1619142600000|2021-04-23 01:50:00|144.76|142.16|145.04|142.44|145.14|142.54|144.76|142.16|0
1619142900000|2021-04-23 01:55:00|144.95|142.35|145.32|142.72|145.32|142.72|144.76|142.16|0
1619143200000|2021-04-23 02:00:00|145.23|142.63|145.13|142.53|145.32|142.72|145.04|142.44|0
1619143500000|2021-04-23 02:05:00|145.04|142.44|145.32|142.72|145.32|142.72|145.04|142.44|0
1619143800000|2021-04-23 02:10:00|145.41|142.81|145.51|142.91|145.51|142.91|145.13|142.53|0
1619144100000|2021-04-23 02:15:00|145.41|142.81|145.32|142.72|145.6|143|145.13|142.53|0
1619144400000|2021-04-23 02:20:00|145.22|142.62|145.12|142.52|145.31|142.71|144.75|142.15|0
1619144700000|2021-04-23 02:25:00|145.22|142.62|145.5|142.9|145.55|142.95|145.22|142.62|0
1619145000000|2021-04-23 02:30:00|145.59|142.99|145.4|142.8|145.59|142.99|145.31|142.71|0
1619145300000|2021-04-23 02:35:00|145.5|142.9|145.5|142.9|145.69|143.09|145.21|142.61|0
1619145600000|2021-04-23 02:40:00|145.4|142.8|145.4|142.8|145.49|142.89|145.12|142.52|0
1619145900000|2021-04-23 02:45:00|145.3|142.7|145.59|142.99|145.78|143.18|145.3|142.7|0
1619146200000|2021-04-23 02:50:00|145.49|142.89|145.77|143.17|146.06|143.46|145.4|142.8|0
1619146500000|2021-04-23 02:55:00|145.68|143.08|145.39|142.79|145.96|143.36|145.39|142.79|0
1619146800000|2021-04-23 03:00:00|145.3|142.7|145.11|142.51|145.49|142.89|144.92|142.32|0
1619147100000|2021-04-23 03:05:00|145.01|142.41|144.54|141.94|145.11|142.51|144.54|141.94|0
1619147400000|2021-04-23 03:10:00|144.59|141.99|144.54|141.94|144.73|142.13|144.54|141.94|0
1619147700000|2021-04-23 03:15:00|144.63|142.03|144.53|141.93|144.63|142.03|144.44|141.84|0
1619148000000|2021-04-23 03:20:00|144.44|141.84|144.63|142.03|144.63|142.03|144.44|141.84|0
1619148300000|2021-04-23 03:25:00|144.53|141.93|144.53|141.93|144.63|142.03|144.53|141.93|0
1619148600000|2021-04-23 03:30:00|144.44|141.84|144.72|142.12|144.72|142.12|144.43|141.83|0
1619148900000|2021-04-23 03:35:00|144.71|142.11|144.52|141.92|144.81|142.21|144.52|141.92|0
1619149200000|2021-04-23 03:40:00|144.62|142.02|144.9|142.3|144.99|142.39|144.62|142.02|0
1619149500000|2021-04-23 03:45:00|144.8|142.2|144.8|142.2|144.8|142.2|144.71|142.11|0
1619149800000|2021-04-23 03:50:00|144.9|142.3|145.18|142.58|145.37|142.77|144.9|142.3|0
1619150100000|2021-04-23 03:55:00|145.27|142.67|145.08|142.48|145.37|142.77|145.08|142.48|0
1619150400000|2021-04-23 04:00:00|144.99|142.39|145.08|142.48|145.22|142.62|144.89|142.29|0
1619150700000|2021-04-23 04:05:00|145.03|142.43|144.98|142.38|145.03|142.43|144.89|142.29|0
1619151000000|2021-04-23 04:10:00|144.89|142.29|144.98|142.38|145.08|142.48|144.89|142.29|0
1619151300000|2021-04-23 04:15:00|144.89|142.29|144.88|142.28|144.89|142.29|144.69|142.09|0
1619151600000|2021-04-23 04:20:00|144.84|142.24|144.79|142.19|144.88|142.28|144.69|142.09|0
1619151900000|2021-04-23 04:25:00|144.88|142.28|144.78|142.18|144.88|142.28|144.78|142.18|0
1619152200000|2021-04-23 04:30:00|144.88|142.28|145.16|142.56|145.35|142.75|144.88|142.28|0
1619152500000|2021-04-23 04:35:00|145.06|142.46|145.25|142.65|145.25|142.65|145.06|142.46|0
1619152800000|2021-04-23 04:40:00|145.16|142.56|145.63|143.03|145.63|143.03|145.16|142.56|0
1619153100000|2021-04-23 04:45:00|145.53|142.93|145.44|142.84|145.82|143.22|145.44|142.84|0
1619153400000|2021-04-23 04:50:00|145.34|142.74|145.34|142.74|145.44|142.84|145.25|142.65|0
1619153700000|2021-04-23 04:55:00|145.39|142.79|145.34|142.74|145.43|142.83|145.24|142.64|0
1619154000000|2021-04-23 05:00:00|145.24|142.64|145.24|142.64|145.43|142.83|145.05|142.45|0
1619154300000|2021-04-23 05:05:00|145.15|142.55|145.62|143.02|145.9|143.3|144.62|142.02|0
1619154600000|2021-04-23 05:10:00|145.43|142.83|145.61|143.01|145.9|143.3|145.43|142.83|0
1619154900000|2021-04-23 05:15:00|145.52|142.92|145.42|142.82|145.71|143.11|145.42|142.82|0
1619155200000|2021-04-23 05:20:00|145.52|142.92|145.51|142.91|145.7|143.1|145.42|142.82|0
1619155500000|2021-04-23 05:25:00|145.42|142.82|145.89|143.29|145.89|143.29|145.42|142.82|0
1619155800000|2021-04-23 05:30:00|145.98|143.38|145.89|143.29|146.46|143.86|145.89|143.29|0
1619156100000|2021-04-23 05:35:00|145.79|143.19|145.79|143.19|145.79|143.19|145.51|142.91|0
1619156400000|2021-04-23 05:40:00|145.7|143.1|145.69|143.09|145.7|143.1|145.6|143|0
1619156700000|2021-04-23 05:45:00|145.79|143.19|145.03|142.43|146.07|143.47|145.03|142.43|0
1619157000000|2021-04-23 05:50:00|145.12|142.52|145.03|142.43|145.31|142.71|144.84|142.24|0
1619157300000|2021-04-23 05:55:00|145.12|142.52|145.21|142.61|145.31|142.71|145.03|142.43|0
1619157600000|2021-04-23 06:00:00|145.12|142.52|145.59|142.99|145.59|142.99|144.93|142.33|0
1619157900000|2021-04-23 06:05:00|145.5|142.9|145.49|142.89|145.68|143.08|145.21|142.61|0
1619158200000|2021-04-23 06:10:00|145.59|142.99|146.92|144.32|146.92|144.32|145.59|142.99|0
1619158500000|2021-04-23 06:15:00|146.87|144.27|147.58|144.98|148.06|145.46|146.72|144.12|0
1619158800000|2021-04-23 06:20:00|147.49|144.89|147.2|144.6|147.49|144.89|146.72|144.12|0
1619159100000|2021-04-23 06:25:00|147.29|144.69|148.15|145.55|148.15|145.55|147.01|144.41|0
1619159400000|2021-04-23 06:30:00|148.06|145.46|147.57|144.97|148.06|145.46|147.29|144.69|0
1619159700000|2021-04-23 06:35:00|147.67|145.07|147.29|144.69|147.77|145.17|147.19|144.59|0
1619160000000|2021-04-23 06:40:00|147.19|144.59|147|144.4|147.57|144.97|146.9|144.3|0
1619160300000|2021-04-23 06:45:00|146.9|144.3|146.61|144.01|147.09|144.49|146.52|143.92|0
1619160600000|2021-04-23 06:50:00|146.71|144.11|146.8|144.2|146.99|144.39|146.52|143.92|0
1619160900000|2021-04-23 06:55:00|146.9|144.3|147.18|144.58|147.66|145.06|146.61|144.01|0
1619161200000|2021-04-23 07:00:00|146.8|144.2|146.23|143.63|147.09|144.49|146.04|143.44|0
1619161500000|2021-04-23 07:05:00|146.12|143.92|146.02|143.82|146.79|144.59|145.84|143.64|0
1619161800000|2021-04-23 07:10:00|146.12|143.92|145.55|143.35|146.59|144.39|145.41|143.21|0
1619162100000|2021-04-23 07:15:00|145.26|143.06|144.41|142.21|145.26|143.06|144.41|142.21|0
1619162400000|2021-04-23 07:20:00|144.32|142.12|144.88|142.68|144.88|142.68|144.13|141.93|0
1619162700000|2021-04-23 07:25:00|144.98|142.78|144.78|142.58|145.07|142.87|144.31|142.11|0
1619163000000|2021-04-23 07:30:00|144.74|142.54|145.35|143.15|145.44|143.24|144.74|142.54|0
1619163300000|2021-04-23 07:35:00|145.44|143.24|145.25|143.05|145.44|143.24|145.16|142.96|0
1619163600000|2021-04-23 07:40:00|145.35|143.15|144.02|141.82|145.35|143.15|143.93|141.73|0
1619163900000|2021-04-23 07:45:00|144.12|141.92|142.47|140.27|144.21|142.01|142.47|140.27|0
1619164200000|2021-04-23 07:50:00|142.37|140.17|142.28|140.08|142.84|140.64|142.18|139.98|0
1619164500000|2021-04-23 07:55:00|142.18|139.98|141.99|139.79|142.37|140.17|141.71|139.51|0
1619164800000|2021-04-23 08:00:00|141.9|139.7|142.55|140.35|142.74|140.54|141.9|139.7|0
1619165100000|2021-04-23 08:05:00|142.65|140.45|142.83|140.63|143.11|140.91|142.65|140.45|0
1619165400000|2021-04-23 08:10:00|142.92|140.72|143.02|140.82|143.11|140.91|142.74|140.54|0
1619165700000|2021-04-23 08:15:00|143.11|140.91|143.01|140.81|143.48|141.28|143.01|140.81|0
1619166000000|2021-04-23 08:20:00|142.92|140.72|143.29|141.09|143.67|141.47|142.92|140.72|0
1619166300000|2021-04-23 08:25:00|143.39|141.19|143.48|141.28|143.57|141.37|143.2|141|0
1619166600000|2021-04-23 08:30:00|143.39|141.19|142.54|140.34|143.39|141.19|142.54|140.34|0
1619166900000|2021-04-23 08:35:00|142.59|140.39|142.72|140.52|142.82|140.62|142.54|140.34|0
1619167200000|2021-04-23 08:40:00|142.63|140.43|142.72|140.52|143.1|140.9|142.54|140.34|0
1619167500000|2021-04-23 08:45:00|142.63|140.43|142.44|140.24|142.91|140.71|142.44|140.24|0
1619167800000|2021-04-23 08:50:00|142.34|140.14|142.44|140.24|142.72|140.52|142.16|139.96|0
1619168100000|2021-04-23 08:55:00|142.34|140.14|142.81|140.61|142.9|140.7|142.34|140.14|0
1619168400000|2021-04-23 09:00:00|142.9|140.7|143.46|141.26|143.46|141.26|142.81|140.61|0
1619168700000|2021-04-23 09:05:00|143.56|141.36|143.56|141.36|143.56|141.36|143.37|141.17|0
1619169000000|2021-04-23 09:10:00|143.65|141.45|143.93|141.73|144.12|141.92|143.65|141.45|0
1619169300000|2021-04-23 09:15:00|144.02|141.82|143.55|141.35|144.02|141.82|143.36|141.16|0
1619169600000|2021-04-23 09:20:00|143.46|141.26|143.55|141.35|143.55|141.35|143.45|141.25|0
1619169900000|2021-04-23 09:25:00|143.64|141.44|143.36|141.16|144.11|141.91|143.26|141.06|0
1619170200000|2021-04-23 09:30:00|143.26|141.06|143.73|141.53|143.83|141.63|143.26|141.06|0
1619170500000|2021-04-23 09:35:00|143.64|141.44|143.07|140.87|143.64|141.44|143.07|140.87|0
1619170800000|2021-04-23 09:40:00|142.98|140.78|143.07|140.87|143.45|141.25|142.98|140.78|0
1619171100000|2021-04-23 09:45:00|143.16|140.96|143.73|141.53|143.82|141.62|143.16|140.96|0
1619171400000|2021-04-23 09:50:00|143.63|141.43|143.53|141.33|144.2|142|143.44|141.24|0
1619171700000|2021-04-23 09:55:00|143.44|141.24|143.72|141.52|143.72|141.52|143.16|140.96|0
1619172000000|2021-04-23 10:00:00|143.63|141.43|143.15|140.95|143.81|141.61|143.15|140.95|0
1619172300000|2021-04-23 10:05:00|143.44|141.24|142.87|140.67|143.53|141.33|142.78|140.58|0
1619172600000|2021-04-23 10:10:00|142.78|140.58|143.15|140.95|143.24|141.04|142.78|140.58|0
1619172900000|2021-04-23 10:15:00|143.24|141.04|143.71|141.51|143.81|141.61|143.15|140.95|0
1619173200000|2021-04-23 10:20:00|143.62|141.42|143.62|141.42|143.71|141.51|143.52|141.32|0
1619173500000|2021-04-23 10:25:00|143.71|141.51|143.05|140.85|143.9|141.7|143.05|140.85|0
1619173800000|2021-04-23 10:30:00|142.95|140.75|143.42|141.22|143.42|141.22|142.95|140.75|0
1619174100000|2021-04-23 10:35:00|143.33|141.13|143.7|141.5|143.7|141.5|143.33|141.13|0
1619174400000|2021-04-23 10:40:00|143.51|141.31|143.14|140.94|143.51|141.31|143.04|140.84|0
1619174700000|2021-04-23 10:45:00|143.04|140.84|142.66|140.46|143.14|140.94|142.57|140.37|0
1619175000000|2021-04-23 10:50:00|142.76|140.56|142.47|140.27|143.04|140.84|142.47|140.27|0
1619175300000|2021-04-23 10:55:00|142.57|140.37|143.22|141.02|143.51|141.31|142.57|140.37|0
1619175600000|2021-04-23 11:00:00|143.04|140.84|143.03|140.83|143.6|141.4|142.85|140.65|0
1619175900000|2021-04-23 11:05:00|143.13|140.93|143.5|141.3|143.5|141.3|142.56|140.36|0
1619176200000|2021-04-23 11:10:00|143.69|141.49|143.22|141.02|143.78|141.58|143.12|140.92|0
1619176500000|2021-04-23 11:15:00|143.4|141.2|143.4|141.2|143.59|141.39|143.12|140.92|0
1619176800000|2021-04-23 11:20:00|143.5|141.3|143.78|141.58|143.87|141.67|143.5|141.3|0
1619177100000|2021-04-23 11:25:00|143.87|141.67|143.49|141.29|143.87|141.67|143.4|141.2|0
1619177400000|2021-04-23 11:30:00|143.4|141.2|143.4|141.2|143.49|141.29|143.21|141.01|0
1619177700000|2021-04-23 11:35:00|143.49|141.29|143.68|141.48|143.77|141.57|143.11|140.91|0
1619178000000|2021-04-23 11:40:00|143.58|141.38|144.24|142.04|144.33|142.13|143.58|141.38|0
1619178300000|2021-04-23 11:45:00|144.29|142.09|144.24|142.04|144.33|142.13|144.05|141.85|0
1619178600000|2021-04-23 11:50:00|144.33|142.13|143.95|141.75|144.43|142.23|143.95|141.75|0
1619178900000|2021-04-23 11:55:00|143.86|141.66|144.04|141.84|144.23|142.03|143.76|141.56|0
1619179200000|2021-04-23 12:00:00|143.95|141.75|144.04|141.84|144.23|142.03|143.29|141.09|0
1619179500000|2021-04-23 12:05:00|143.95|141.75|143.94|141.74|144.23|142.03|143.57|141.37|0
1619179800000|2021-04-23 12:10:00|144.04|141.84|144.23|142.03|144.32|142.12|143.94|141.74|0
1619180100000|2021-04-23 12:15:00|144.13|141.93|144.89|142.69|144.89|142.69|144.04|141.84|0
1619180400000|2021-04-23 12:20:00|144.7|142.5|145.17|142.97|145.46|143.26|144.51|142.31|0
1619180700000|2021-04-23 12:25:00|145.26|143.06|146.45|144.25|146.45|144.25|145.26|143.06|0
1619181000000|2021-04-23 12:30:00|146.54|144.34|147.02|144.82|147.02|144.82|146.07|143.87|0
1619181300000|2021-04-23 12:35:00|146.83|144.63|146.35|144.15|147.11|144.91|146.25|144.05|0
1619181600000|2021-04-23 12:40:00|146.44|144.24|146.54|144.34|146.54|144.34|146.06|143.86|0
1619181900000|2021-04-23 12:45:00|146.44|144.24|146.34|144.14|146.54|144.34|146.06|143.86|0
1619182200000|2021-04-23 12:50:00|146.44|144.24|146.53|144.33|146.72|144.52|146.25|144.05|0
1619182500000|2021-04-23 12:55:00|146.63|144.43|146.43|144.23|146.63|144.43|146.25|144.05|0
1619182800000|2021-04-23 13:00:00|146.34|144.14|145.86|143.66|146.34|144.14|145.86|143.66|0
1619183100000|2021-04-23 13:05:00|145.77|143.57|146.33|144.13|146.43|144.23|145.77|143.57|0
1619183400000|2021-04-23 13:10:00|146.24|144.04|145.57|143.37|146.62|144.42|145.1|142.9|0
1619183700000|2021-04-23 13:15:00|145.48|143.28|145.85|143.65|145.95|143.75|145.38|143.18|0
1619184000000|2021-04-23 13:20:00|145.76|143.56|145.47|143.27|145.85|143.65|145.47|143.27|0
1619184300000|2021-04-23 13:25:00|145.57|143.37|145.85|143.65|145.85|143.65|145.47|143.27|0
1619184600000|2021-04-23 13:30:00|145.76|143.56|144.15|141.95|146.04|143.84|144.05|141.85|0
1619184900000|2021-04-23 13:35:00|144.24|142.04|144.75|142.55|145.22|143.02|143.68|141.48|0
1619185200000|2021-04-23 13:40:00|144.46|142.26|144.27|142.07|145.22|143.02|144.27|142.07|0
1619185500000|2021-04-23 13:45:00|144.37|142.17|143.42|141.22|145.5|143.3|143.42|141.22|0
1619185800000|2021-04-23 13:50:00|143.33|141.13|141.74|139.54|143.52|141.32|141.46|139.26|0
1619186100000|2021-04-23 13:55:00|141.56|139.36|141|138.8|141.93|139.73|141|138.8|0
1619186400000|2021-04-23 14:00:00|140.91|138.71|140.26|138.06|141.18|138.98|140.17|137.97|0
1619186700000|2021-04-23 14:05:00|140.53|138.33|140.53|138.33|141.52|139.32|140.16|137.96|0
1619187000000|2021-04-23 14:10:00|140.44|138.24|140.25|138.05|140.62|138.42|140.16|137.96|0
1619187300000|2021-04-23 14:15:00|140.34|138.14|140.99|138.79|141.08|138.88|140.16|137.96|0
1619187600000|2021-04-23 14:20:00|140.89|138.69|140.8|138.6|141.36|139.16|140.62|138.42|0
1619187900000|2021-04-23 14:25:00|140.71|138.51|140.52|138.32|140.89|138.69|140.34|138.14|0
1619188200000|2021-04-23 14:30:00|140.43|138.23|138.14|135.94|140.89|138.69|137.77|135.57|0
1619188500000|2021-04-23 14:35:00|138.23|136.03|136.78|134.58|138.23|136.03|135.44|133.24|0
1619188800000|2021-04-23 14:40:00|136.69|134.49|136.69|134.49|136.78|134.58|136.15|133.95|0
1619189100000|2021-04-23 14:45:00|136.87|134.67|138.5|136.3|138.5|136.3|135.42|133.22|0
1619189400000|2021-04-23 14:50:00|137.2|135|135.63|133.43|137.2|135|135.63|133.43|0
1619189700000|2021-04-23 14:55:00|135.36|133.16|133.84|131.64|135.36|133.16|133.75|131.55|0
1619190000000|2021-04-23 15:00:00|133.93|131.73|134.82|132.62|135.09|132.89|133.93|131.73|0
1619190300000|2021-04-23 15:05:00|134.73|132.53|135.18|132.98|135.18|132.98|134.02|131.82|0
1619190600000|2021-04-23 15:10:00|135.09|132.89|133.92|131.72|135.09|132.89|133.92|131.72|0
1619190900000|2021-04-23 15:15:00|133.83|131.63|133.03|130.83|133.83|131.63|132.68|130.48|0
1619191200000|2021-04-23 15:20:00|132.94|130.74|133.12|130.92|133.3|131.1|132.76|130.56|0
1619191500000|2021-04-23 15:25:00|133.03|130.83|133.21|131.01|133.29|131.09|132.76|130.56|0
1619191800000|2021-04-23 15:30:00|133.12|130.92|133.11|130.91|133.2|131|132.76|130.56|0
1619192100000|2021-04-23 15:35:00|132.94|130.74|133.11|130.91|133.2|131|132.85|130.65|0
1619192400000|2021-04-23 15:40:00|133.02|130.82|133.2|131|133.73|131.53|132.85|130.65|0
1619192700000|2021-04-23 15:45:00|133.29|131.09|132.22|130.02|133.29|131.09|132.13|129.93|0
1619193000000|2021-04-23 15:50:00|132.31|130.11|132.31|130.11|132.66|130.46|132.13|129.93|0
1619193300000|2021-04-23 15:55:00|132.22|130.02|132.93|130.73|132.93|130.73|132.13|129.93|0
1619193600000|2021-04-23 16:00:00|132.75|130.55|132.39|130.19|132.84|130.64|132.22|130.02|0
1619193900000|2021-04-23 16:05:00|132.3|130.1|132.04|129.84|132.39|130.19|131.95|129.75|0
1619194200000|2021-04-23 16:10:00|132.13|129.93|132.48|130.28|132.56|130.36|132.12|129.92|0
1619194500000|2021-04-23 16:15:00|132.39|130.19|132.12|129.92|132.39|130.19|131.94|129.74|0
1619194800000|2021-04-23 16:20:00|132.03|129.83|132.03|129.83|132.3|130.1|131.94|129.74|0
1619195100000|2021-04-23 16:25:00|132.12|129.92|132.38|130.18|132.47|130.27|132.03|129.83|0
1619195400000|2021-04-23 16:30:00|132.29|130.09|131.67|129.47|132.29|130.09|131.59|129.39|0
1619195700000|2021-04-23 16:35:00|131.59|129.39|131.94|129.74|132.02|129.82|131.5|129.3|0
1619196000000|2021-04-23 16:40:00|131.85|129.65|131.89|129.69|133.36|131.16|130.88|128.68|0
1619196300000|2021-04-23 16:45:00|131.98|129.78|129.69|127.49|131.98|129.78|129.6|127.4|0
1619196600000|2021-04-23 16:50:00|129.6|127.4|129.25|127.05|129.6|127.4|129.25|127.05|0
1619196900000|2021-04-23 16:55:00|129.34|127.14|129.77|127.57|130.04|127.84|129.25|127.05|0
1619197200000|2021-04-23 17:00:00|129.6|127.4|130.21|128.01|130.29|128.09|129.6|127.4|0
1619197500000|2021-04-23 17:05:00|130.12|127.92|129.86|127.66|130.12|127.92|129.68|127.48|0
1619197800000|2021-04-23 17:10:00|129.77|127.57|129.94|127.74|130.03|127.83|129.59|127.39|0
1619198100000|2021-04-23 17:15:00|129.85|127.65|129.94|127.74|130.03|127.83|129.68|127.48|0
1619198400000|2021-04-23 17:20:00|130.03|127.83|130.11|127.91|130.2|128|129.85|127.65|0
1619198700000|2021-04-23 17:25:00|130.2|128|130.07|127.87|130.55|128.35|130.02|127.82|0
1619199000000|2021-04-23 17:30:00|130.02|127.82|129.67|127.47|130.02|127.82|129.58|127.38|0
1619199300000|2021-04-23 17:35:00|129.58|127.38|129.41|127.21|129.67|127.47|129.41|127.21|0
1619199600000|2021-04-23 17:40:00|129.32|127.12|129.23|127.03|129.41|127.21|128.89|126.69|0
1619199900000|2021-04-23 17:45:00|129.32|127.12|129.66|127.46|129.84|127.64|129.32|127.12|0
1619200200000|2021-04-23 17:50:00|129.75|127.55|130.1|127.9|130.19|127.99|129.66|127.46|0
1619200500000|2021-04-23 17:55:00|130.01|127.81|130.09|127.89|130.1|127.9|129.83|127.63|0
1619200800000|2021-04-23 18:00:00|130.01|127.81|129.83|127.63|130.18|127.98|129.66|127.46|0
1619201100000|2021-04-23 18:05:00|129.92|127.72|129.57|127.37|129.92|127.72|129.39|127.19|0
1619201400000|2021-04-23 18:10:00|129.48|127.28|129.65|127.45|129.65|127.45|129.31|127.11|0
1619201700000|2021-04-23 18:15:00|129.61|127.41|129.28|127.08|129.83|127.63|128.85|126.65|0
1619202000000|2021-04-23 18:20:00|129.2|127|129.37|127.17|129.46|127.26|129.11|126.91|0
1619202300000|2021-04-23 18:25:00|129.46|127.26|129.19|126.99|129.98|127.78|129.19|126.99|0
1619202600000|2021-04-23 18:30:00|129.1|126.9|129.02|126.82|129.28|127.08|128.93|126.73|0
1619202900000|2021-04-23 18:35:00|129.1|126.9|129.1|126.9|129.45|127.25|129.01|126.81|0
1619203200000|2021-04-23 18:40:00|129.01|126.81|128.66|126.46|129.01|126.81|128.49|126.29|0
1619203500000|2021-04-23 18:45:00|128.58|126.38|128.49|126.29|128.84|126.64|128.4|126.2|0
1619203800000|2021-04-23 18:50:00|128.4|126.2|127.62|125.42|128.4|126.2|127.53|125.33|0
1619204100000|2021-04-23 18:55:00|127.71|125.51|127.96|125.76|127.96|125.76|127.27|125.07|0
1619204400000|2021-04-23 19:00:00|127.88|125.68|128.48|126.28|128.48|126.28|127.7|125.5|0
1619204700000|2021-04-23 19:05:00|128.39|126.19|127.87|125.67|128.39|126.19|127.53|125.33|0
1619205000000|2021-04-23 19:10:00|127.96|125.76|127.35|125.15|127.96|125.76|127.35|125.15|0
1619205300000|2021-04-23 19:15:00|127.44|125.24|127.26|125.06|127.52|125.32|127.18|124.98|0
1619205600000|2021-04-23 19:20:00|127.18|124.98|126.57|124.37|127.35|125.15|126.49|124.29|0
1619205900000|2021-04-23 19:25:00|126.66|124.46|126.4|124.2|126.75|124.55|126.23|124.03|0
1619206200000|2021-04-23 19:30:00|126.49|124.29|125.29|123.09|126.49|124.29|125.29|123.09|0
1619206500000|2021-04-23 19:35:00|125.2|123|126.73|124.53|126.93|124.73|124.86|122.66|0
1619206800000|2021-04-23 19:40:00|126.64|124.44|128.1|125.9|128.19|125.99|126.64|124.44|0
1619207100000|2021-04-23 19:45:00|128.27|126.07|128.07|125.87|129.4|127.2|127.55|125.35|0
1619207400000|2021-04-23 19:50:00|127.98|125.78|129.24|127.04|129.63|127.43|127.89|125.69|0
1619207700000|2021-04-23 19:55:00|129.37|127.17|130.16|127.96|130.24|128.04|129.02|126.82|0
1619208000000|2021-04-23 20:00:00|129.98|127.78|130.77|128.57|130.86|128.66|129.98|127.78|0
1619208300000|2021-04-23 20:05:00|130.68|128.48|131.29|129.09|131.38|129.18|130.59|128.39|0
1619208600000|2021-04-23 20:10:00|131.21|129.01|131.43|129.23|131.65|129.45|131.03|128.83|0
1619420700000|2021-04-26 07:05:00|129.89|127.69|129.19|126.99|129.98|127.78|129.19|126.99|0
1619421000000|2021-04-26 07:10:00|129.28|127.08|129.8|127.6|130.06|127.86|129.02|126.82|0
1619421300000|2021-04-26 07:15:00|129.76|127.56|129.97|127.77|129.97|127.77|129.71|127.51|0
1619421600000|2021-04-26 07:20:00|130.06|127.86|129.62|127.42|130.06|127.86|129.62|127.42|0
1619421900000|2021-04-26 07:25:00|129.71|127.51|129.62|127.42|129.71|127.51|129.27|127.07|0
1619422200000|2021-04-26 07:30:00|129.53|127.33|130.05|127.85|130.23|128.03|129.53|127.33|0
1619422500000|2021-04-26 07:35:00|130.14|127.94|130.14|127.94|130.49|128.29|130.05|127.85|0
1619422800000|2021-04-26 07:40:00|130.05|127.85|130.05|127.85|130.14|127.94|130.05|127.85|0
1619423100000|2021-04-26 07:45:00|129.96|127.76|130.48|128.28|130.48|128.28|129.96|127.76|0
1619423400000|2021-04-26 07:50:00|130.39|128.19|130.66|128.46|130.66|128.46|130.39|128.19|0
1619423700000|2021-04-26 07:55:00|130.57|128.37|130.39|128.19|130.57|128.37|130.3|128.1|0
1619424000000|2021-04-26 08:00:00|130.3|128.1|130.12|127.92|130.48|128.28|130.04|127.84|0
1619424300000|2021-04-26 08:05:00|130.21|128.01|130.39|128.19|130.47|128.27|130.12|127.92|0
1619424600000|2021-04-26 08:10:00|130.3|128.1|130.21|128.01|130.56|128.36|130.12|127.92|0
1619424900000|2021-04-26 08:15:00|130.3|128.1|130.38|128.18|130.47|128.27|130.21|128.01|0
1619425200000|2021-04-26 08:20:00|130.29|128.09|130.73|128.53|131.17|128.97|130.21|128.01|0
1619425500000|2021-04-26 08:25:00|130.64|128.44|130.73|128.53|131.35|129.15|130.64|128.44|0
1619425800000|2021-04-26 08:30:00|130.9|128.7|131.61|129.41|131.61|129.41|130.73|128.53|0
1619426100000|2021-04-26 08:35:00|131.52|129.32|132.13|129.93|132.4|130.2|131.47|129.27|0
1619426400000|2021-04-26 08:40:00|132.31|130.11|131.96|129.76|132.31|130.11|131.69|129.49|0
1619426700000|2021-04-26 08:45:00|132|129.8|131.95|129.75|132.22|130.02|131.78|129.58|0
1619427000000|2021-04-26 08:50:00|132.04|129.84|131.95|129.75|132.22|130.02|131.86|129.66|0
1619427300000|2021-04-26 08:55:00|132.04|129.84|131.86|129.66|132.22|130.02|131.86|129.66|0
1619427600000|2021-04-26 09:00:00|131.95|129.75|131.95|129.75|132.04|129.84|131.77|129.57|0
1619427900000|2021-04-26 09:05:00|132.03|129.83|131.68|129.48|132.03|129.83|131.68|129.48|0
1619428200000|2021-04-26 09:10:00|131.77|129.57|131.59|129.39|131.86|129.66|131.59|129.39|0
1619428500000|2021-04-26 09:15:00|131.68|129.48|131.32|129.12|131.68|129.48|131.28|129.08|0
1619428800000|2021-04-26 09:20:00|131.23|129.03|131.05|128.85|131.28|129.08|130.97|128.77|0
1619429100000|2021-04-26 09:25:00|131.14|128.94|131.4|129.2|131.45|129.25|131.14|128.94|0
1619429400000|2021-04-26 09:30:00|131.49|129.29|131.84|129.64|131.93|129.73|131.32|129.12|0
1619429700000|2021-04-26 09:35:00|131.76|129.56|132.02|129.82|132.11|129.91|131.58|129.38|0
1619430000000|2021-04-26 09:40:00|132.11|129.91|131.75|129.55|132.11|129.91|131.75|129.55|0
1619430300000|2021-04-26 09:45:00|131.66|129.46|131.31|129.11|131.66|129.46|131.31|129.11|0
1619430600000|2021-04-26 09:50:00|131.35|129.15|131.66|129.46|131.75|129.55|131.35|129.15|0
1619430900000|2021-04-26 09:55:00|131.7|129.5|131.74|129.54|131.92|129.72|131.57|129.37|0
1619431200000|2021-04-26 10:00:00|131.83|129.63|132.27|130.07|132.81|130.61|131.83|129.63|0
1619431500000|2021-04-26 10:05:00|132.36|130.16|131.74|129.54|132.36|130.16|131.65|129.45|0
1619431800000|2021-04-26 10:10:00|131.65|129.45|131.56|129.36|131.92|129.72|131.21|129.01|0
1619432100000|2021-04-26 10:15:00|131.47|129.27|132|129.8|132|129.8|131.47|129.27|0
1619432400000|2021-04-26 10:20:00|132.05|129.85|131.78|129.58|132.27|130.07|131.78|129.58|0
1619432700000|2021-04-26 10:25:00|131.73|129.53|131.47|129.27|131.91|129.71|131.47|129.27|0
1619433000000|2021-04-26 10:30:00|131.55|129.35|131.6|129.4|131.64|129.44|131.46|129.26|0
1619433300000|2021-04-26 10:35:00|131.64|129.44|132.08|129.88|132.08|129.88|131.55|129.35|0
1619433600000|2021-04-26 10:40:00|132.17|129.97|131.99|129.79|132.17|129.97|131.9|129.7|0
1619433900000|2021-04-26 10:45:00|132.08|129.88|132.16|129.96|132.25|130.05|131.99|129.79|0
1619434200000|2021-04-26 10:50:00|132.08|129.88|131.63|129.43|132.16|129.96|131.63|129.43|0
1619434500000|2021-04-26 10:55:00|131.72|129.52|132.07|129.87|132.07|129.87|131.45|129.25|0
1619434800000|2021-04-26 11:00:00|132.16|129.96|131.89|129.69|132.16|129.96|131.54|129.34|0
1619435100000|2021-04-26 11:05:00|131.8|129.6|131.54|129.34|132.51|130.31|131.54|129.34|0
1619435400000|2021-04-26 11:10:00|131.45|129.25|131.09|128.89|131.67|129.47|131.09|128.89|0
1619435700000|2021-04-26 11:15:00|131|128.8|131.27|129.07|131.27|129.07|130.92|128.72|0
1619436000000|2021-04-26 11:20:00|131.18|128.98|131.26|129.06|131.53|129.33|131.18|128.98|0
1619436300000|2021-04-26 11:25:00|131.35|129.15|131.44|129.24|131.62|129.42|131.26|129.06|0
1619436600000|2021-04-26 11:30:00|131.61|129.41|131.44|129.24|131.61|129.41|131.08|128.88|0
1619436900000|2021-04-26 11:35:00|131.35|129.15|131.35|129.15|131.44|129.24|131.17|128.97|0
1619437200000|2021-04-26 11:40:00|131.34|129.14|131.17|128.97|131.52|129.32|131.17|128.97|0
1619437500000|2021-04-26 11:45:00|131.08|128.88|130.9|128.7|131.25|129.05|130.9|128.7|0
1619437800000|2021-04-26 11:50:00|130.81|128.61|130.46|128.26|130.81|128.61|130.46|128.26|0
1619438100000|2021-04-26 11:55:00|130.37|128.17|130.46|128.26|130.46|128.26|130.28|128.08|0
1619438400000|2021-04-26 12:00:00|130.37|128.17|130.45|128.25|130.63|128.43|130.28|128.08|0
1619438700000|2021-04-26 12:05:00|130.37|128.17|130.28|128.08|130.45|128.25|130.1|127.9|0
1619439000000|2021-04-26 12:10:00|130.36|128.16|130.54|128.34|130.54|128.34|130.28|128.08|0
1619439300000|2021-04-26 12:15:00|130.45|128.25|130.45|128.25|130.71|128.51|130.01|127.81|0
1619439600000|2021-04-26 12:20:00|130.36|128.16|129.92|127.72|130.53|128.33|129.83|127.63|0
1619439900000|2021-04-26 12:25:00|130.01|127.81|130.09|127.89|130.27|128.07|129.92|127.72|0
1619440200000|2021-04-26 12:30:00|130.05|127.85|130.44|128.24|130.53|128.33|130|127.8|0
1619440500000|2021-04-26 12:35:00|130.53|128.33|129.91|127.71|130.62|128.42|129.82|127.62|0
1619440800000|2021-04-26 12:40:00|129.82|127.62|130.17|127.97|130.17|127.97|129.65|127.45|0
1619441100000|2021-04-26 12:45:00|130.08|127.88|130|127.8|130.08|127.88|129.73|127.53|0
1619441400000|2021-04-26 12:50:00|129.91|127.71|129.29|127.09|129.91|127.71|129.29|127.09|0
1619441700000|2021-04-26 12:55:00|129.38|127.18|129.9|127.7|129.9|127.7|129.38|127.18|0
1619442000000|2021-04-26 13:00:00|129.82|127.62|129.81|127.61|129.9|127.7|129.55|127.35|0
1619442300000|2021-04-26 13:05:00|129.73|127.53|129.37|127.17|129.73|127.53|129.29|127.09|0
1619442600000|2021-04-26 13:10:00|129.46|127.26|129.28|127.08|129.55|127.35|129.28|127.08|0
1619442900000|2021-04-26 13:15:00|129.37|127.17|129.37|127.17|129.46|127.26|129.28|127.08|0
1619443200000|2021-04-26 13:20:00|129.28|127.08|128.32|126.12|129.37|127.17|128.32|126.12|0
1619443500000|2021-04-26 13:25:00|128.24|126.04|127.8|125.6|128.5|126.3|127.8|125.6|0
1619443800000|2021-04-26 13:30:00|127.54|125.34|127.28|125.08|127.98|125.78|126.85|124.65|0
1619444100000|2021-04-26 13:35:00|127.45|125.25|126.68|124.48|127.45|125.25|126.34|124.14|0
1619444400000|2021-04-26 13:40:00|126.59|124.39|126.89|124.69|127.28|125.08|125.99|123.79|0
1619444700000|2021-04-26 13:45:00|126.98|124.78|127.06|124.86|127.24|125.04|126.72|124.52|0
1619445000000|2021-04-26 13:50:00|127.15|124.95|128.61|126.41|129.22|127.02|127.06|124.86|0
1619445300000|2021-04-26 13:55:00|128.44|126.24|127.32|125.12|128.44|126.24|127.15|124.95|0
1619445600000|2021-04-26 14:00:00|127.49|125.29|126.71|124.51|127.57|125.37|126.46|124.26|0
1619445900000|2021-04-26 14:05:00|126.63|124.43|126.2|124|126.63|124.43|126.11|123.91|0
1619446200000|2021-04-26 14:10:00|126.28|124.08|126.03|123.83|126.63|124.43|125.94|123.74|0
1619446500000|2021-04-26 14:15:00|126.11|123.91|126.88|124.68|127.48|125.28|125.94|123.74|0
1619446800000|2021-04-26 14:20:00|126.79|124.59|126.36|124.16|126.96|124.76|126.19|123.99|0
1619447100000|2021-04-26 14:25:00|126.28|124.08|127.13|124.93|127.48|125.28|126.28|124.08|0
1619447400000|2021-04-26 14:30:00|126.96|124.76|127.3|125.1|127.47|125.27|126.87|124.67|0
1619447700000|2021-04-26 14:35:00|127.22|125.02|126.96|124.76|127.56|125.36|126.87|124.67|0
1619448000000|2021-04-26 14:40:00|126.87|124.67|127.3|125.1|127.38|125.18|126.87|124.67|0
1619448300000|2021-04-26 14:45:00|127.38|125.18|127.04|124.84|127.73|125.53|126.87|124.67|0
1619448600000|2021-04-26 14:50:00|127.21|125.01|126.81|124.61|127.78|125.58|126.44|124.24|0
1619448900000|2021-04-26 14:55:00|126.9|124.7|126.9|124.7|127.07|124.87|126.73|124.53|0
1619449200000|2021-04-26 15:00:00|126.81|124.61|125.95|123.75|126.98|124.78|125.61|123.41|0
1619449500000|2021-04-26 15:05:00|125.87|123.67|125.87|123.67|126.12|123.92|125.61|123.41|0
1619449800000|2021-04-26 15:10:00|125.95|123.75|125.78|123.58|126.12|123.92|125.61|123.41|0
1619450100000|2021-04-26 15:15:00|125.86|123.66|126.2|124|126.55|124.35|125.61|123.41|0
1619450400000|2021-04-26 15:20:00|126.12|123.92|125.94|123.74|126.2|124|125.86|123.66|0
1619450700000|2021-04-26 15:25:00|126.03|123.83|126.28|124.08|126.37|124.17|125.94|123.74|0
1619451000000|2021-04-26 15:30:00|126.37|124.17|126.62|124.42|126.62|124.42|126.28|124.08|0
1619451300000|2021-04-26 15:35:00|126.54|124.34|126.62|124.42|126.71|124.51|126.19|123.99|0
1619451600000|2021-04-26 15:40:00|126.54|124.34|126.79|124.59|126.79|124.59|126.45|124.25|0
1619451900000|2021-04-26 15:45:00|126.7|124.5|127.13|124.93|127.22|125.02|126.53|124.33|0
1619452200000|2021-04-26 15:50:00|127.22|125.02|126.87|124.67|127.3|125.1|126.79|124.59|0
1619452500000|2021-04-26 15:55:00|126.96|124.76|127.13|124.93|127.21|125.01|126.87|124.67|0
1619452800000|2021-04-26 16:00:00|127.04|124.84|127.12|124.92|127.73|125.53|126.87|124.67|0
1619453100000|2021-04-26 16:05:00|127.3|125.1|128.07|125.87|128.24|126.04|127.21|125.01|0
1619453400000|2021-04-26 16:10:00|128.16|125.96|127.98|125.78|128.24|126.04|127.64|125.44|0
1619453700000|2021-04-26 16:15:00|128.16|125.96|127.98|125.78|128.24|126.04|127.89|125.69|0
1619454000000|2021-04-26 16:20:00|127.89|125.69|127.63|125.43|128.07|125.87|127.63|125.43|0
1619454300000|2021-04-26 16:25:00|127.72|125.52|128.06|125.86|128.41|126.21|127.72|125.52|0
1619454600000|2021-04-26 16:30:00|127.98|125.78|127.8|125.6|128.15|125.95|127.71|125.51|0
1619454900000|2021-04-26 16:35:00|127.71|125.51|127.28|125.08|127.8|125.6|127.28|125.08|0
1619455200000|2021-04-26 16:40:00|127.37|125.17|126.85|124.65|127.37|125.17|126.85|124.65|0
1619455500000|2021-04-26 16:45:00|126.76|124.56|127.1|124.9|127.1|124.9|126.68|124.48|0
1619455800000|2021-04-26 16:50:00|127.28|125.08|126.93|124.73|127.36|125.16|126.93|124.73|0
1619456100000|2021-04-26 16:55:00|127.02|124.82|127.44|125.24|127.53|125.33|127.02|124.82|0
1619456400000|2021-04-26 17:00:00|127.36|125.16|127.36|125.16|127.53|125.33|127.1|124.9|0
1619456700000|2021-04-26 17:05:00|127.44|125.24|127.78|125.58|127.79|125.59|127.35|125.15|0
1619457000000|2021-04-26 17:10:00|127.87|125.67|127.44|125.24|127.96|125.76|127.27|125.07|0
1619457300000|2021-04-26 17:15:00|127.35|125.15|127.87|125.67|127.95|125.75|127.26|125.06|0
1619457600000|2021-04-26 17:20:00|127.95|125.75|128.12|125.92|128.38|126.18|127.95|125.75|0
1619457900000|2021-04-26 17:25:00|128.04|125.84|128.03|125.83|128.3|126.1|127.69|125.49|0
1619458200000|2021-04-26 17:30:00|127.78|125.58|128.03|125.83|128.38|126.18|127.69|125.49|0
1619458500000|2021-04-26 17:35:00|127.95|125.75|127.94|125.74|128.2|126|127.69|125.49|0
1619458800000|2021-04-26 17:40:00|128.03|125.83|127.94|125.74|128.29|126.09|127.86|125.66|0
1619459100000|2021-04-26 17:45:00|127.85|125.65|127.16|124.96|127.85|125.65|127.08|124.88|0
1619459400000|2021-04-26 17:50:00|127.25|125.05|127.16|124.96|127.42|125.22|127.07|124.87|0
1619459700000|2021-04-26 17:55:00|127.25|125.05|126.99|124.79|127.42|125.22|126.9|124.7|0
1619460000000|2021-04-26 18:00:00|126.9|124.7|126.73|124.53|126.9|124.7|126.38|124.18|0
1619460300000|2021-04-26 18:05:00|126.81|124.61|126.55|124.35|126.81|124.61|126.47|124.27|0
1619460600000|2021-04-26 18:10:00|126.64|124.44|126.89|124.69|126.89|124.69|126.47|124.27|0
1619460900000|2021-04-26 18:15:00|126.81|124.61|126.55|124.35|126.89|124.69|126.46|124.26|0
1619461200000|2021-04-26 18:20:00|126.46|124.26|126.29|124.09|126.72|124.52|126.29|124.09|0
1619461500000|2021-04-26 18:25:00|126.37|124.17|126.2|124|126.55|124.35|126.2|124|0
1619461800000|2021-04-26 18:30:00|126.29|124.09|126.11|123.91|126.29|124.09|125.94|123.74|0
1619462100000|2021-04-26 18:35:00|126.03|123.83|126.28|124.08|126.46|124.26|126.03|123.83|0
1619462400000|2021-04-26 18:40:00|126.2|124|125.94|123.74|126.33|124.13|125.94|123.74|0
1619462700000|2021-04-26 18:45:00|126.02|123.82|125.68|123.48|126.11|123.91|125.68|123.48|0
1619463000000|2021-04-26 18:50:00|125.77|123.57|125.76|123.56|125.93|123.73|125.68|123.48|0
1619463300000|2021-04-26 18:55:00|125.68|123.48|125.68|123.48|125.76|123.56|125.59|123.39|0
1619463600000|2021-04-26 19:00:00|125.59|123.39|125.76|123.56|126.1|123.9|125.5|123.3|0
1619463900000|2021-04-26 19:05:00|125.84|123.64|125.5|123.3|125.84|123.64|125.42|123.22|0
1619464200000|2021-04-26 19:10:00|125.42|123.22|125.75|123.55|125.75|123.55|125.41|123.21|0
1619464500000|2021-04-26 19:15:00|125.67|123.47|125.5|123.3|125.75|123.55|125.41|123.21|0
1619464800000|2021-04-26 19:20:00|125.58|123.38|125.58|123.38|125.75|123.55|125.24|123.04|0
1619465100000|2021-04-26 19:25:00|125.49|123.29|128.41|126.21|128.67|126.47|125.49|123.29|0
1619465400000|2021-04-26 19:30:00|128.59|126.39|128.06|125.86|129.46|127.26|127.98|125.78|0
1619465700000|2021-04-26 19:35:00|127.89|125.69|127.03|124.83|127.89|125.69|126.68|124.48|0
1619466000000|2021-04-26 19:40:00|127.11|124.91|126.6|124.4|127.11|124.91|126.25|124.05|0
1619466300000|2021-04-26 19:45:00|126.77|124.57|128.4|126.2|128.4|126.2|126.68|124.48|0
1619466600000|2021-04-26 19:50:00|128.66|126.46|127.45|125.25|128.66|126.46|127.11|124.91|0
1619466900000|2021-04-26 19:55:00|127.19|124.99|127.62|125.42|128.4|126.2|127.19|124.99|0
1619467200000|2021-04-26 20:00:00|127.1|124.9|126.84|124.64|127.1|124.9|126.25|124.05|0
1619467500000|2021-04-26 20:05:00|126.76|124.56|127.62|125.42|128.31|126.11|126.5|124.3|0
1619467800000|2021-04-26 20:10:00|127.44|125.24|128.09|125.89|128.22|126.02|127.44|125.24|0
1619468100000|2021-04-26 20:15:00|128.15|125.55|128.19|125.59|128.21|125.61|128.1|125.5|0
1619468400000|2021-04-26 20:20:00|128.12|125.52|128.51|125.91|128.51|125.91|128.09|125.49|0
1619468700000|2021-04-26 20:25:00|128.4|125.8|128.34|125.74|128.41|125.81|128.23|125.63|0
1619469000000|2021-04-26 20:30:00|128.28|125.68|127.68|125.08|128.28|125.68|127.59|124.99|0
1619469300000|2021-04-26 20:35:00|127.76|125.16|127.59|124.99|127.76|125.16|127.59|124.99|0
1619469600000|2021-04-26 20:40:00|127.67|125.07|127.33|124.73|127.67|125.07|127.24|124.64|0
1619469900000|2021-04-26 20:45:00|127.41|124.81|127.24|124.64|127.93|125.33|127.24|124.64|0
1619470200000|2021-04-26 20:50:00|127.33|124.73|127.07|124.47|127.41|124.81|127.07|124.47|0
1619470500000|2021-04-26 20:55:00|127.15|124.55|126.98|124.38|127.24|124.64|126.89|124.29|0
1619470800000|2021-04-26 21:00:00|126.93|124.33|126.87|124.27|126.95|124.35|126.87|124.27|0
1619471100000|2021-04-26 21:05:00|126.82|124.22|126.88|124.28|126.9|124.3|126.78|124.18|0
1619471400000|2021-04-26 21:10:00|126.89|124.29|126.87|124.27|126.92|124.32|126.87|124.27|0
1619471700000|2021-04-26 21:15:00|126.88|124.28|126.9|124.3|126.9|124.3|126.78|124.18|0
1619472300000|2021-04-26 21:25:00|126.92|124.32|126.92|124.32|126.92|124.32|126.85|124.25|0
1619472600000|2021-04-26 21:30:00|126.91|124.31|126.84|124.24|126.96|124.36|126.84|124.24|0
1619472900000|2021-04-26 21:35:00|126.86|124.26|126.92|124.32|126.95|124.35|126.83|124.23|0
1619473200000|2021-04-26 21:40:00|126.91|124.31|126.95|124.35|126.95|124.35|126.91|124.31|0
1619473500000|2021-04-26 21:45:00|126.98|124.38|127|124.4|127|124.4|126.94|124.34|0
1619473800000|2021-04-26 21:50:00|127.02|124.42|127.01|124.41|127.02|124.42|127|124.4|0
1619474100000|2021-04-26 21:55:00|126.89|124.29|126.94|124.34|126.95|124.35|126.89|124.29|0
1619474400000|2021-04-26 22:00:00|126.86|124.26|127.16|124.56|127.25|124.65|126.78|124.18|0
1619474700000|2021-04-26 22:05:00|127.25|124.65|126.99|124.39|127.51|124.91|126.99|124.39|0
1619475000000|2021-04-26 22:10:00|126.9|124.3|126.9|124.3|126.95|124.35|126.81|124.21|0
1619475300000|2021-04-26 22:15:00|126.81|124.21|126.64|124.04|126.9|124.3|126.64|124.04|0
1619475600000|2021-04-26 22:20:00|126.6|124|126.72|124.12|126.98|124.38|126.55|123.95|0
1619475900000|2021-04-26 22:25:00|126.81|124.21|126.72|124.12|126.81|124.21|126.72|124.12|0
1619476200000|2021-04-26 22:30:00|126.63|124.03|126.89|124.29|126.89|124.29|126.63|124.03|0
1619476500000|2021-04-26 22:35:00|127.06|124.46|126.97|124.37|127.06|124.46|126.8|124.2|0
1619476800000|2021-04-26 22:40:00|127.06|124.46|127.06|124.46|127.23|124.63|127.06|124.46|0
1619477100000|2021-04-26 22:45:00|126.97|124.37|127.05|124.45|127.14|124.54|126.97|124.37|0
1619477400000|2021-04-26 22:50:00|127.14|124.54|127.22|124.62|127.31|124.71|127.05|124.45|0
1619477700000|2021-04-26 22:55:00|127.31|124.71|127.22|124.62|127.31|124.71|127.22|124.62|0
1619478000000|2021-04-26 23:00:00|127.05|124.45|127.13|124.53|127.22|124.62|126.96|124.36|0
1619478300000|2021-04-26 23:05:00|127.05|124.45|126.96|124.36|127.13|124.53|126.87|124.27|0
1619478600000|2021-04-26 23:10:00|126.87|124.27|127.04|124.44|127.04|124.44|126.79|124.19|0
1619478900000|2021-04-26 23:15:00|127.13|124.53|127.47|124.87|127.47|124.87|127.04|124.44|0
1619479200000|2021-04-26 23:20:00|127.3|124.7|127.38|124.78|127.56|124.96|127.3|124.7|0
1619479500000|2021-04-26 23:25:00|127.3|124.7|127.29|124.69|127.43|124.83|127.12|124.52|0
1619479800000|2021-04-26 23:30:00|127.21|124.61|126.69|124.09|127.29|124.69|126.61|124.01|0
1619480100000|2021-04-26 23:35:00|126.78|124.18|126.35|123.75|126.86|124.26|126.09|123.49|0
1619480400000|2021-04-26 23:40:00|126.26|123.66|126|123.4|126.26|123.66|126|123.4|0
1619480700000|2021-04-26 23:45:00|126.09|123.49|125.74|123.14|126.17|123.57|125.74|123.14|0
1619481000000|2021-04-26 23:50:00|125.83|123.23|126.17|123.57|126.25|123.65|125.83|123.23|0
1619481300000|2021-04-26 23:55:00|126.25|123.65|126.17|123.57|126.34|123.74|126.08|123.48|0
1619481600000|2021-04-27 00:00:00|126.25|123.65|126.76|124.16|127.02|124.42|126.25|123.65|0
1619481900000|2021-04-27 00:05:00|126.68|124.08|126.85|124.25|127.02|124.42|126.68|124.08|0
1619482200000|2021-04-27 00:10:00|126.76|124.16|127.02|124.42|127.02|124.42|126.67|124.07|0
1619482500000|2021-04-27 00:15:00|126.93|124.33|127.01|124.41|127.19|124.59|126.93|124.33|0
1619482800000|2021-04-27 00:20:00|127.1|124.5|127.27|124.67|127.27|124.67|126.93|124.33|0
1619483100000|2021-04-27 00:25:00|127.18|124.58|127.01|124.41|127.18|124.58|127.01|124.41|0
1619483400000|2021-04-27 00:30:00|127.09|124.49|127.52|124.92|127.52|124.92|127.09|124.49|0
1619483700000|2021-04-27 00:35:00|127.7|125.1|127.09|124.49|127.7|125.1|127|124.4|0
1619484000000|2021-04-27 00:40:00|127|124.4|127.26|124.66|127.26|124.66|126.92|124.32|0
1619484300000|2021-04-27 00:45:00|127.35|124.75|127.09|124.49|127.35|124.75|127|124.4|0
1619484600000|2021-04-27 00:50:00|127|124.4|127.08|124.48|127.08|124.48|126.91|124.31|0
1619484900000|2021-04-27 00:55:00|127.17|124.57|126.91|124.31|127.17|124.57|126.82|124.22|0
1619485200000|2021-04-27 01:00:00|126.82|124.22|126.82|124.22|126.91|124.31|126.65|124.05|0
1619485500000|2021-04-27 01:05:00|126.91|124.31|126.99|124.39|127.25|124.65|126.91|124.31|0
1619485800000|2021-04-27 01:10:00|127.08|124.48|127.07|124.47|127.16|124.56|126.99|124.39|0
1619486100000|2021-04-27 01:15:00|127.16|124.56|126.73|124.13|127.25|124.65|126.64|124.04|0
1619486400000|2021-04-27 01:20:00|126.64|124.04|126.73|124.13|126.81|124.21|126.47|123.87|0
1619486700000|2021-04-27 01:25:00|126.64|124.04|126.55|123.95|126.73|124.13|126.55|123.95|0
1619487000000|2021-04-27 01:30:00|126.47|123.87|126.55|123.95|126.98|124.38|126.38|123.78|0
1619487300000|2021-04-27 01:35:00|126.64|124.04|126.89|124.29|127.41|124.81|126.64|124.04|0
1619487600000|2021-04-27 01:40:00|126.98|124.38|126.98|124.38|126.98|124.38|126.55|123.95|0
1619487900000|2021-04-27 01:45:00|127.06|124.46|126.97|124.37|127.06|124.46|126.63|124.03|0
1619488200000|2021-04-27 01:50:00|126.89|124.29|126.54|123.94|126.89|124.29|126.54|123.94|0
1619488500000|2021-04-27 01:55:00|126.63|124.03|126.45|123.85|126.71|124.11|126.37|123.77|0
1619488800000|2021-04-27 02:00:00|126.54|123.94|126.45|123.85|126.62|124.02|126.28|123.68|0
1619489100000|2021-04-27 02:05:00|126.37|123.77|126.53|123.93|126.54|123.94|126.36|123.76|0
1619489400000|2021-04-27 02:10:00|126.45|123.85|126.28|123.68|126.49|123.89|126.28|123.68|0
1619489700000|2021-04-27 02:15:00|126.36|123.76|126.36|123.76|126.53|123.93|126.19|123.59|0
1619490000000|2021-04-27 02:20:00|126.44|123.84|126.53|123.93|126.53|123.93|126.4|123.8|0
1619490300000|2021-04-27 02:25:00|126.61|124.01|126.87|124.27|126.87|124.27|126.61|124.01|0
1619490600000|2021-04-27 02:30:00|126.95|124.35|126.95|124.35|126.95|124.35|126.83|124.23|0
1619490900000|2021-04-27 02:35:00|127.04|124.44|126.95|124.35|127.12|124.52|126.86|124.26|0
1619491200000|2021-04-27 02:40:00|126.86|124.26|126.91|124.31|126.99|124.39|126.78|124.18|0
1619491500000|2021-04-27 02:45:00|126.95|124.35|126.95|124.35|126.95|124.35|126.86|124.26|0
1619491800000|2021-04-27 02:50:00|127.03|124.43|126.86|124.26|127.03|124.43|126.77|124.17|0
1619492100000|2021-04-27 02:55:00|126.94|124.34|126.86|124.26|127.03|124.43|126.86|124.26|0
1619492400000|2021-04-27 03:00:00|126.85|124.25|127.28|124.68|127.28|124.68|126.85|124.25|0
1619492700000|2021-04-27 03:05:00|127.2|124.6|126.94|124.34|127.28|124.68|126.85|124.25|0
1619493000000|2021-04-27 03:10:00|127.02|124.42|126.93|124.33|127.11|124.51|126.85|124.25|0
1619493300000|2021-04-27 03:15:00|126.85|124.25|126.59|123.99|126.93|124.33|126.5|123.9|0
1619493600000|2021-04-27 03:20:00|126.5|123.9|126.67|124.07|126.76|124.16|126.5|123.9|0
1619493900000|2021-04-27 03:25:00|126.59|123.99|126.67|124.07|126.67|124.07|126.58|123.98|0
1619494200000|2021-04-27 03:30:00|126.58|123.98|126.5|123.9|126.67|124.07|126.33|123.73|0
1619494500000|2021-04-27 03:35:00|126.41|123.81|126.32|123.72|126.58|123.98|126.32|123.72|0
1619494800000|2021-04-27 03:40:00|126.28|123.68|126.15|123.55|126.32|123.72|126.15|123.55|0
1619495100000|2021-04-27 03:45:00|126.23|123.63|126.32|123.72|126.32|123.72|126.15|123.55|0
1619495400000|2021-04-27 03:50:00|126.4|123.8|126.49|123.89|126.49|123.89|126.32|123.72|0
1619495700000|2021-04-27 03:55:00|126.4|123.8|126.48|123.88|126.49|123.89|126.31|123.71|0
1619496000000|2021-04-27 04:00:00|126.4|123.8|126.48|123.88|126.48|123.88|126.4|123.8|0
1619496300000|2021-04-27 04:05:00|126.4|123.8|126.48|123.88|126.48|123.88|126.31|123.71|0
1619496600000|2021-04-27 04:10:00|126.39|123.79|126.39|123.79|126.48|123.88|126.39|123.79|0
1619496900000|2021-04-27 04:15:00|126.31|123.71|126.39|123.79|126.39|123.79|126.3|123.7|0
1619497200000|2021-04-27 04:20:00|126.3|123.7|126.3|123.7|126.39|123.79|126.3|123.7|0
1619497500000|2021-04-27 04:25:00|126.39|123.79|126.13|123.53|126.39|123.79|126.04|123.44|0
1619497800000|2021-04-27 04:30:00|126.04|123.44|126.13|123.53|126.21|123.61|126.04|123.44|0
1619498100000|2021-04-27 04:35:00|126.21|123.61|126.38|123.78|126.38|123.78|126.21|123.61|0
1619498400000|2021-04-27 04:40:00|126.29|123.69|126.38|123.78|126.38|123.78|126.21|123.61|0
1619498700000|2021-04-27 04:45:00|126.29|123.69|126.29|123.69|126.38|123.78|126.29|123.69|0
1619499000000|2021-04-27 04:50:00|126.25|123.65|126.12|123.52|126.29|123.69|126.12|123.52|0
1619499300000|2021-04-27 04:55:00|126.08|123.48|126.2|123.6|126.29|123.69|126.03|123.43|0
1619499600000|2021-04-27 05:00:00|126.12|123.52|125.86|123.26|126.2|123.6|125.86|123.26|0
1619499900000|2021-04-27 05:05:00|125.94|123.34|125.85|123.25|126.03|123.43|125.68|123.08|0
1619500200000|2021-04-27 05:10:00|125.94|123.34|125.85|123.25|125.94|123.34|125.77|123.17|0
1619500500000|2021-04-27 05:15:00|125.77|123.17|125.68|123.08|125.85|123.25|125.68|123.08|0
1619500800000|2021-04-27 05:20:00|125.76|123.16|125.85|123.25|125.85|123.25|125.68|123.08|0
1619501100000|2021-04-27 05:25:00|125.76|123.16|125.46|122.86|125.76|123.16|125.42|122.82|0
1619501400000|2021-04-27 05:30:00|125.5|122.9|124.14|121.54|125.5|122.9|124.14|121.54|0
1619501700000|2021-04-27 05:35:00|124.06|121.46|124.65|122.05|124.65|122.05|124.06|121.46|0
1619502000000|2021-04-27 05:40:00|124.57|121.97|124.39|121.79|124.57|121.97|124.39|121.79|0
1619502300000|2021-04-27 05:45:00|124.35|121.75|124.14|121.54|124.39|121.79|124.14|121.54|0
1619502600000|2021-04-27 05:50:00|124.05|121.45|123.97|121.37|124.05|121.45|123.55|120.95|0
1619502900000|2021-04-27 05:55:00|123.88|121.28|124.05|121.45|124.22|121.62|123.88|121.28|0
1619503200000|2021-04-27 06:00:00|123.96|121.36|124.22|121.62|124.3|121.7|123.88|121.28|0
1619503500000|2021-04-27 06:05:00|124.3|121.7|124.47|121.87|124.55|121.95|124.22|121.62|0
1619503800000|2021-04-27 06:10:00|124.38|121.78|124.8|122.2|124.8|122.2|124.38|121.78|0
1619504100000|2021-04-27 06:15:00|124.89|122.29|125.14|122.54|125.14|122.54|124.89|122.29|0
1619504400000|2021-04-27 06:20:00|125.06|122.46|125.14|122.54|125.14|122.54|124.97|122.37|0
1619504700000|2021-04-27 06:25:00|125.22|122.62|125.22|122.62|125.22|122.62|125.14|122.54|0
1619505000000|2021-04-27 06:30:00|125.31|122.71|125.22|122.62|125.31|122.71|124.96|122.36|0
1619505300000|2021-04-27 06:35:00|125.3|122.7|125.05|122.45|125.3|122.7|124.96|122.36|0
1619505600000|2021-04-27 06:40:00|125.22|122.62|125.04|122.44|125.22|122.62|124.96|122.36|0
1619505900000|2021-04-27 06:45:00|125.13|122.53|125.3|122.7|125.3|122.7|124.96|122.36|0
1619506200000|2021-04-27 06:50:00|125.38|122.78|125.55|122.95|125.72|123.12|125.38|122.78|0
1619506500000|2021-04-27 06:55:00|125.72|123.12|125.04|122.44|125.72|123.12|125.04|122.44|0
1619506800000|2021-04-27 07:00:00|125.29|122.69|125.15|122.55|125.89|123.29|124.84|122.24|0
1619507100000|2021-04-27 07:05:00|124.95|122.75|125.21|123.01|125.38|123.18|124.95|122.75|0
1619507400000|2021-04-27 07:10:00|125.2|123|125.63|123.43|125.63|123.43|125.12|122.92|0
1619507700000|2021-04-27 07:15:00|125.54|123.34|125.03|122.83|125.63|123.43|124.95|122.75|0
1619508000000|2021-04-27 07:20:00|125.12|122.92|125.2|123|125.2|123|124.86|122.66|0
1619508300000|2021-04-27 07:25:00|125.11|122.91|125.45|123.25|125.45|123.25|124.94|122.74|0
1619508600000|2021-04-27 07:30:00|125.37|123.17|125.11|122.91|125.54|123.34|125.11|122.91|0
1619508900000|2021-04-27 07:35:00|125.19|122.99|125.45|123.25|125.45|123.25|125.11|122.91|0
1619509200000|2021-04-27 07:40:00|125.53|123.33|125.44|123.24|125.62|123.42|125.19|122.99|0
1619509500000|2021-04-27 07:45:00|125.53|123.33|125.53|123.33|125.53|123.33|125.27|123.07|0
1619509800000|2021-04-27 07:50:00|125.49|123.29|125.27|123.07|125.53|123.33|125.23|123.03|0
1619510100000|2021-04-27 07:55:00|125.18|122.98|125.18|122.98|125.48|123.28|125.18|122.98|0
1619510400000|2021-04-27 08:00:00|125.1|122.9|124.92|122.72|125.44|123.24|124.92|122.72|0
1619510700000|2021-04-27 08:05:00|124.84|122.64|125.52|123.32|125.52|123.32|124.58|122.38|0
1619511000000|2021-04-27 08:10:00|125.6|123.4|125.69|123.49|126.12|123.92|125.6|123.4|0
1619511300000|2021-04-27 08:15:00|125.77|123.57|125.68|123.48|125.77|123.57|125.34|123.14|0
1619511600000|2021-04-27 08:20:00|125.6|123.4|125.68|123.48|125.77|123.57|125.43|123.23|0
1619511900000|2021-04-27 08:25:00|125.6|123.4|125.42|123.22|125.85|123.65|125.34|123.14|0
1619512200000|2021-04-27 08:30:00|125.51|123.31|125.34|123.14|125.51|123.31|125.25|123.05|0
1619512500000|2021-04-27 08:35:00|125.25|123.05|125.42|123.22|125.51|123.31|125.25|123.05|0
1619512800000|2021-04-27 08:40:00|125.33|123.13|125.5|123.3|125.59|123.39|125.33|123.13|0
1619513100000|2021-04-27 08:45:00|125.42|123.22|125.42|123.22|125.59|123.39|125.42|123.22|0
1619513400000|2021-04-27 08:50:00|125.33|123.13|125.41|123.21|125.5|123.3|125.07|122.87|0
1619513700000|2021-04-27 08:55:00|125.33|123.13|125.16|122.96|125.41|123.21|125.16|122.96|0
1619514000000|2021-04-27 09:00:00|125.24|123.04|125.32|123.12|125.5|123.3|125.24|123.04|0
1619514300000|2021-04-27 09:05:00|125.37|123.17|125.24|123.04|125.41|123.21|125.15|122.95|0
1619514600000|2021-04-27 09:10:00|125.32|123.12|125.57|123.37|125.57|123.37|125.23|123.03|0
1619514900000|2021-04-27 09:15:00|125.66|123.46|125.23|123.03|125.66|123.46|125.23|123.03|0
1619515200000|2021-04-27 09:20:00|125.06|122.86|125.4|123.2|125.4|123.2|125.06|122.86|0
1619515500000|2021-04-27 09:25:00|125.48|123.28|125.31|123.11|125.57|123.37|125.31|123.11|0
1619515800000|2021-04-27 09:30:00|125.36|123.16|125.82|123.62|125.91|123.71|125.31|123.11|0
1619516100000|2021-04-27 09:35:00|125.91|123.71|125.82|123.62|125.91|123.71|125.73|123.53|0
1619516400000|2021-04-27 09:40:00|125.91|123.71|125.9|123.7|125.99|123.79|125.65|123.45|0
1619516700000|2021-04-27 09:45:00|125.99|123.79|126.33|124.13|126.59|124.39|125.99|123.79|0
1619517000000|2021-04-27 09:50:00|126.41|124.21|127.32|125.12|128.05|125.85|126.41|124.21|0
1619517300000|2021-04-27 09:55:00|127.27|125.07|126.9|124.7|127.36|125.16|126.25|124.05|0
1619517600000|2021-04-27 10:00:00|126.98|124.78|126.9|124.7|127.07|124.87|126.68|124.48|0
1619517900000|2021-04-27 10:05:00|126.81|124.61|126.38|124.18|126.85|124.65|126.38|124.18|0
1619518200000|2021-04-27 10:10:00|126.29|124.09|125.77|123.57|126.38|124.18|125.69|123.49|0
1619518500000|2021-04-27 10:15:00|125.86|123.66|125.77|123.57|125.94|123.74|125.64|123.44|0
1619518800000|2021-04-27 10:20:00|125.69|123.49|125.68|123.48|125.77|123.57|125.6|123.4|0
1619519100000|2021-04-27 10:25:00|125.6|123.4|125.85|123.65|125.94|123.74|125.6|123.4|0
1619519400000|2021-04-27 10:30:00|125.77|123.57|125.94|123.74|125.94|123.74|125.6|123.4|0
1619519700000|2021-04-27 10:35:00|125.85|123.65|126.02|123.82|126.19|123.99|125.85|123.65|0
1619520000000|2021-04-27 10:40:00|125.93|123.73|125.93|123.73|126.1|123.9|125.85|123.65|0
1619520300000|2021-04-27 10:45:00|125.76|123.56|125.5|123.3|125.76|123.56|125.5|123.3|0
1619520600000|2021-04-27 10:50:00|125.42|123.22|125.5|123.3|125.67|123.47|125.42|123.22|0
1619520900000|2021-04-27 10:55:00|125.58|123.38|125.24|123.04|125.58|123.38|125.07|122.87|0
1619521200000|2021-04-27 11:00:00|125.07|122.87|124.98|122.78|125.24|123.04|124.73|122.53|0
1619521500000|2021-04-27 11:05:00|124.9|122.7|125.15|122.95|125.3|123.1|124.81|122.61|0
1619521800000|2021-04-27 11:10:00|125.06|122.86|125.63|123.43|125.72|123.52|125.06|122.86|0
1619522100000|2021-04-27 11:15:00|125.72|123.52|125.46|123.26|125.72|123.52|125.37|123.17|0
1619522400000|2021-04-27 11:20:00|125.54|123.34|125.97|123.77|125.97|123.77|125.54|123.34|0
1619522700000|2021-04-27 11:25:00|125.88|123.68|125.79|123.59|126.05|123.85|125.79|123.59|0
1619523000000|2021-04-27 11:30:00|125.88|123.68|125.45|123.25|125.88|123.68|125.33|123.13|0
1619523300000|2021-04-27 11:35:00|125.54|123.34|125.62|123.42|125.71|123.51|125.54|123.34|0
1619523600000|2021-04-27 11:40:00|125.7|123.5|126.04|123.84|126.04|123.84|125.62|123.42|0
1619523900000|2021-04-27 11:45:00|125.96|123.76|125.79|123.59|126.3|124.1|125.79|123.59|0
1619524200000|2021-04-27 11:50:00|125.7|123.5|125.95|123.75|126.13|123.93|125.7|123.5|0
1619524500000|2021-04-27 11:55:00|125.87|123.67|125.87|123.67|126.04|123.84|125.78|123.58|0
1619524800000|2021-04-27 12:00:00|125.95|123.75|125.95|123.75|126.04|123.84|125.78|123.58|0
1619525100000|2021-04-27 12:05:00|125.86|123.66|125.35|123.15|125.86|123.66|125.35|123.15|0
1619525400000|2021-04-27 12:10:00|125.43|123.23|125.26|123.06|125.52|123.32|125.26|123.06|0
1619525700000|2021-04-27 12:15:00|125.35|123.15|125.34|123.14|125.43|123.23|125.26|123.06|0
1619526000000|2021-04-27 12:20:00|125.26|123.06|125.17|122.97|125.26|123.06|125.09|122.89|0
1619526300000|2021-04-27 12:25:00|125.26|123.06|125.6|123.4|125.6|123.4|125.17|122.97|0
1619526600000|2021-04-27 12:30:00|125.51|123.31|125.59|123.39|125.77|123.57|125.43|123.23|0
1619526900000|2021-04-27 12:35:00|125.68|123.48|125.59|123.39|125.68|123.48|125.51|123.31|0
1619527200000|2021-04-27 12:40:00|125.68|123.48|126.1|123.9|126.1|123.9|125.51|123.31|0
1619527500000|2021-04-27 12:45:00|126.19|123.99|126.01|123.81|126.19|123.99|126.01|123.81|0
1619527800000|2021-04-27 12:50:00|125.93|123.73|126.18|123.98|126.18|123.98|125.84|123.64|0
1619528100000|2021-04-27 12:55:00|126.27|124.07|126.35|124.15|126.44|124.24|126.27|124.07|0
1619528400000|2021-04-27 13:00:00|126.27|124.07|126.52|124.32|126.52|124.32|126.09|123.89|0
1619528700000|2021-04-27 13:05:00|126.44|124.24|126.09|123.89|126.44|124.24|126.01|123.81|0
1619529000000|2021-04-27 13:10:00|126.18|123.98|126.09|123.89|126.26|124.06|125.92|123.72|0
1619529300000|2021-04-27 13:15:00|126|123.8|126.34|124.14|126.43|124.23|126|123.8|0
1619529600000|2021-04-27 13:20:00|126.26|124.06|125.74|123.54|126.34|124.14|125.74|123.54|0
1619529900000|2021-04-27 13:25:00|125.83|123.63|125.91|123.71|125.91|123.71|125.66|123.46|0
1619530200000|2021-04-27 13:30:00|125.83|123.63|126.51|124.31|127.03|124.83|125.74|123.54|0
1619530500000|2021-04-27 13:35:00|126.59|124.39|129.36|127.16|129.45|127.25|126.16|123.96|0
1619530800000|2021-04-27 13:40:00|129.28|127.08|128.46|126.26|129.89|127.69|127.5|125.3|0
1619531100000|2021-04-27 13:45:00|128.64|126.44|128.63|126.43|129.16|126.96|128.37|126.17|0
1619531400000|2021-04-27 13:50:00|128.72|126.52|128.28|126.08|129.24|127.04|128.2|126|0
1619531700000|2021-04-27 13:55:00|128.2|126|129.15|126.95|129.33|127.13|128.2|126|0
1619532000000|2021-04-27 14:00:00|129.07|126.87|128.63|126.43|130.12|127.92|127.85|125.65|0
1619532300000|2021-04-27 14:05:00|128.71|126.51|128.02|125.82|128.8|126.6|127.84|125.64|0
1619532600000|2021-04-27 14:10:00|127.93|125.73|129.02|126.82|129.46|127.26|127.93|125.73|0
1619532900000|2021-04-27 14:15:00|129.11|126.91|129.46|127.26|131.22|129.02|129.11|126.91|0
1619533200000|2021-04-27 14:20:00|129.55|127.35|129.46|127.26|130.07|127.87|129.11|126.91|0
1619533500000|2021-04-27 14:25:00|129.63|127.43|128.23|126.03|129.98|127.78|128.23|126.03|0
1619533800000|2021-04-27 14:30:00|128.32|126.12|128.32|126.12|128.58|126.38|128.15|125.95|0
1619534100000|2021-04-27 14:35:00|128.41|126.21|129.97|127.77|130.24|128.04|128.32|126.12|0
1619534400000|2021-04-27 14:40:00|130.41|128.21|129.1|126.9|130.5|128.3|129.1|126.9|0
1619534700000|2021-04-27 14:45:00|129.18|126.98|128.14|125.94|129.27|127.07|127.79|125.59|0
1619535000000|2021-04-27 14:50:00|128.22|126.02|128.22|126.02|128.92|126.72|128.14|125.94|0
1619535300000|2021-04-27 14:55:00|128.31|126.11|128.31|126.11|128.4|126.2|127.88|125.68|0
1619535600000|2021-04-27 15:00:00|128.48|126.28|128.74|126.54|128.91|126.71|127.87|125.67|0
1619535900000|2021-04-27 15:05:00|128.83|126.63|128.3|126.1|129|126.8|127.96|125.76|0
1619536200000|2021-04-27 15:10:00|128.22|126.02|127.87|125.67|128.22|126.02|127.69|125.49|0
1619536500000|2021-04-27 15:15:00|127.78|125.58|128.3|126.1|128.3|126.1|127.52|125.32|0
1619536800000|2021-04-27 15:20:00|128.21|126.01|128.04|125.84|128.56|126.36|128.04|125.84|0
1619537100000|2021-04-27 15:25:00|128.12|125.92|128.12|125.92|128.47|126.27|127.86|125.66|0
1619537400000|2021-04-27 15:30:00|128.03|125.83|127.94|125.74|128.16|125.96|127.69|125.49|0
1619537700000|2021-04-27 15:35:00|127.86|125.66|127.77|125.57|128.29|126.09|127.77|125.57|0
1619538000000|2021-04-27 15:40:00|127.85|125.65|127.51|125.31|127.94|125.74|127.42|125.22|0
1619538300000|2021-04-27 15:45:00|127.42|125.22|128.11|125.91|128.11|125.91|127.42|125.22|0
1619538600000|2021-04-27 15:50:00|128.02|125.82|126.98|124.78|128.11|125.91|126.98|124.78|0
1619538900000|2021-04-27 15:55:00|126.9|124.7|126.9|124.7|126.9|124.7|126.64|124.44|0
1619539200000|2021-04-27 16:00:00|126.81|124.61|126.46|124.26|126.81|124.61|126.38|124.18|0
1619539500000|2021-04-27 16:05:00|126.55|124.35|126.63|124.43|126.81|124.61|126.46|124.26|0
1619539800000|2021-04-27 16:10:00|126.55|124.35|127.06|124.86|127.15|124.95|126.55|124.35|0
1619540100000|2021-04-27 16:15:00|126.98|124.78|126.8|124.6|127.15|124.95|126.71|124.51|0
1619540400000|2021-04-27 16:20:00|126.71|124.51|126.8|124.6|127.06|124.86|126.46|124.26|0
1619540700000|2021-04-27 16:25:00|126.71|124.51|126.54|124.34|126.8|124.6|126.45|124.25|0
1619541000000|2021-04-27 16:30:00|126.62|124.42|126.71|124.51|126.8|124.6|126.54|124.34|0
1619541300000|2021-04-27 16:35:00|126.79|124.59|126.88|124.68|127.14|124.94|126.79|124.59|0
1619541600000|2021-04-27 16:40:00|126.79|124.59|127.22|125.02|127.39|125.19|126.7|124.5|0
1619541900000|2021-04-27 16:45:00|127.13|124.93|127.39|125.19|127.48|125.28|126.96|124.76|0
1619542200000|2021-04-27 16:50:00|127.48|125.28|128.25|126.05|128.86|126.66|127.39|125.19|0
1619542500000|2021-04-27 16:55:00|128.34|126.14|128.43|126.23|128.6|126.4|128.08|125.88|0
1619542800000|2021-04-27 17:00:00|128.6|126.4|127.9|125.7|128.6|126.4|127.9|125.7|0
1619543100000|2021-04-27 17:05:00|127.82|125.62|127.73|125.53|128.25|126.05|127.55|125.35|0
1619543400000|2021-04-27 17:10:00|127.64|125.44|127.55|125.35|127.81|125.61|127.29|125.09|0
1619543700000|2021-04-27 17:15:00|127.72|125.52|127.46|125.26|127.72|125.52|127.29|125.09|0
1619544000000|2021-04-27 17:20:00|127.38|125.18|127.37|125.17|127.46|125.26|127.12|124.92|0
1619544300000|2021-04-27 17:25:00|127.29|125.09|127.55|125.35|127.72|125.52|127.29|125.09|0
1619544600000|2021-04-27 17:30:00|127.63|125.43|127.63|125.43|128.06|125.86|127.2|125|0
1619544900000|2021-04-27 17:35:00|127.54|125.34|127.19|124.99|127.54|125.34|127.02|124.82|0
1619545200000|2021-04-27 17:40:00|127.28|125.08|127.11|124.91|127.37|125.17|126.93|124.73|0
1619545500000|2021-04-27 17:45:00|127.19|124.99|127.45|125.25|127.97|125.77|127.19|124.99|0
1619545800000|2021-04-27 17:50:00|127.54|125.34|127.27|125.07|127.54|125.34|127.19|124.99|0
1619546100000|2021-04-27 17:55:00|127.19|124.99|127.36|125.16|127.53|125.33|127.1|124.9|0
1619546400000|2021-04-27 18:00:00|127.27|125.07|128.48|126.28|128.48|126.28|127.27|125.07|0
1619546700000|2021-04-27 18:05:00|128.4|126.2|127.96|125.76|128.4|126.2|127.7|125.5|0
1619547000000|2021-04-27 18:10:00|128|125.8|127.78|125.58|128|125.8|127.7|125.5|0
1619547300000|2021-04-27 18:15:00|127.87|125.67|127.52|125.32|127.96|125.76|127.35|125.15|0
1619547600000|2021-04-27 18:20:00|127.44|125.24|127.17|124.97|127.69|125.49|127.09|124.89|0
1619547900000|2021-04-27 18:25:00|127.26|125.06|126.91|124.71|127.35|125.15|126.83|124.63|0
1619548200000|2021-04-27 18:30:00|126.74|124.54|126.22|124.02|126.91|124.71|126.14|123.94|0
1619548500000|2021-04-27 18:35:00|126.31|124.11|126.05|123.85|126.39|124.19|126.05|123.85|0
1619548800000|2021-04-27 18:40:00|126.14|123.94|126.3|124.1|126.39|124.19|126.13|123.93|0
1619549100000|2021-04-27 18:45:00|126.22|124.02|126.39|124.19|126.48|124.28|126.13|123.93|0
1619549400000|2021-04-27 18:50:00|126.47|124.27|126.82|124.62|126.9|124.7|126.47|124.27|0
1619549700000|2021-04-27 18:55:00|126.9|124.7|126.64|124.44|126.9|124.7|126.47|124.27|0
1619550000000|2021-04-27 19:00:00|126.9|124.7|126.47|124.27|127.16|124.96|126.3|124.1|0
1619550300000|2021-04-27 19:05:00|126.55|124.35|127.5|125.3|127.76|125.56|126.47|124.27|0
1619550600000|2021-04-27 19:10:00|127.59|125.39|126.12|123.92|127.59|125.39|126.12|123.92|0
1619550900000|2021-04-27 19:15:00|126.21|124.01|125.95|123.75|126.72|124.52|125.95|123.75|0
1619551200000|2021-04-27 19:20:00|126.03|123.83|125.86|123.66|126.33|124.13|125.48|123.28|0
1619551500000|2021-04-27 19:25:00|125.77|123.57|125.86|123.66|126.2|124|125.77|123.57|0
1619551800000|2021-04-27 19:30:00|125.77|123.57|125.6|123.4|126.2|124|125.6|123.4|0
1619552100000|2021-04-27 19:35:00|125.68|123.48|124.91|122.71|125.94|123.74|124.91|122.71|0
1619552400000|2021-04-27 19:40:00|125|122.8|125.25|123.05|125.42|123.22|124.83|122.63|0
1619552700000|2021-04-27 19:45:00|125.17|122.97|127.14|124.94|127.23|125.03|125.17|122.97|0
1619553000000|2021-04-27 19:50:00|124.27|122.07|125.74|123.54|125.74|123.54|124.27|122.07|0
1619553300000|2021-04-27 19:55:00|125.82|123.62|127.72|125.52|127.72|125.52|125.48|123.28|0
1619553600000|2021-04-27 20:00:00|126.34|124.14|126.51|124.31|126.51|124.31|125.22|123.02|0
1619553900000|2021-04-27 20:05:00|126.59|124.39|126.42|124.22|126.94|124.74|125.9|123.7|0
1619554200000|2021-04-27 20:10:00|126.5|124.3|126.72|124.52|127.02|124.82|126.16|123.96|0
1619554500000|2021-04-27 20:15:00|127.03|124.43|127.23|124.63|127.31|124.71|127.03|124.43|0
1619554800000|2021-04-27 20:20:00|127.19|124.59|127.14|124.54|127.38|124.78|127.04|124.44|0
1619555100000|2021-04-27 20:25:00|127.15|124.55|126.95|124.35|127.17|124.57|126.95|124.35|0
1619555400000|2021-04-27 20:30:00|126.74|124.14|126.91|124.31|127|124.4|126.65|124.05|0
1619555700000|2021-04-27 20:35:00|126.82|124.22|127.08|124.48|127.08|124.48|126.74|124.14|0
1619556000000|2021-04-27 20:40:00|127.17|124.57|126.99|124.39|127.17|124.57|126.82|124.22|0
1619556300000|2021-04-27 20:45:00|127.08|124.48|126.99|124.39|127.25|124.65|126.9|124.3|0
1619556600000|2021-04-27 20:50:00|126.9|124.3|126.9|124.3|126.9|124.3|126.64|124.04|0
1619556900000|2021-04-27 20:55:00|126.81|124.21|126.47|123.87|126.9|124.3|126.47|123.87|0
1619557200000|2021-04-27 21:00:00|126.58|123.98|126.86|124.26|126.87|124.27|126.58|123.98|0
1619557500000|2021-04-27 21:05:00|126.88|124.28|126.89|124.29|126.93|124.33|126.84|124.24|0
1619557800000|2021-04-27 21:10:00|126.86|124.26|126.83|124.23|126.86|124.26|126.83|124.23|0
1619558100000|2021-04-27 21:15:00|126.87|124.27|126.86|124.26|126.87|124.27|126.72|124.12|0
1619558400000|2021-04-27 21:20:00|126.79|124.19|126.86|124.26|126.87|124.27|126.79|124.19|0
1619558700000|2021-04-27 21:25:00|126.97|124.37|126.69|124.09|126.97|124.37|126.69|124.09|0
1619559000000|2021-04-27 21:30:00|126.72|124.12|126.69|124.09|126.72|124.12|126.69|124.09|0
1619559300000|2021-04-27 21:35:00|126.71|124.11|126.77|124.17|126.78|124.18|126.71|124.11|0
1619559600000|2021-04-27 21:40:00|126.78|124.18|126.89|124.29|126.89|124.29|126.78|124.18|0
1619559900000|2021-04-27 21:45:00|126.86|124.26|126.9|124.3|126.9|124.3|126.8|124.2|0
1619560200000|2021-04-27 21:50:00|126.79|124.19|126.8|124.2|126.85|124.25|126.79|124.19|0
1619560500000|2021-04-27 21:55:00|126.86|124.26|126.69|124.09|126.89|124.29|126.69|124.09|0
1619560800000|2021-04-27 22:00:00|126.18|123.58|126.22|123.62|126.48|123.88|126.05|123.45|0
1619561100000|2021-04-27 22:05:00|126.14|123.54|126.22|123.62|126.31|123.71|126.05|123.45|0
1619561400000|2021-04-27 22:10:00|126.18|123.58|126.05|123.45|126.3|123.7|126.05|123.45|0
1619561700000|2021-04-27 22:15:00|125.96|123.36|125.87|123.27|126.04|123.44|125.7|123.1|0
1619562000000|2021-04-27 22:20:00|125.96|123.36|125.87|123.27|125.96|123.36|125.78|123.18|0
1619562300000|2021-04-27 22:25:00|125.83|123.23|125.95|123.35|125.95|123.35|125.78|123.18|0
1619562600000|2021-04-27 22:30:00|126.04|123.44|126.21|123.61|126.21|123.61|126.04|123.44|0
1619562900000|2021-04-27 22:35:00|126.29|123.69|126.21|123.61|126.29|123.69|126.12|123.52|0
1619563200000|2021-04-27 22:40:00|126.12|123.52|126.12|123.52|126.12|123.52|126.03|123.43|0
1619563500000|2021-04-27 22:45:00|126.03|123.43|126.03|123.43|126.12|123.52|125.94|123.34|0
1619563800000|2021-04-27 22:50:00|126.12|123.52|126.03|123.43|126.12|123.52|126.03|123.43|0
1619564100000|2021-04-27 22:55:00|126.11|123.51|126.03|123.43|126.11|123.51|126.03|123.43|0
1619564400000|2021-04-27 23:00:00|125.94|123.34|125.59|122.99|125.94|123.34|125.59|122.99|0
1619564700000|2021-04-27 23:05:00|125.51|122.91|125.42|122.82|125.51|122.91|125.34|122.74|0
1619565000000|2021-04-27 23:10:00|125.51|122.91|125.59|122.99|125.59|122.99|125.42|122.82|0
1619565300000|2021-04-27 23:15:00|125.67|123.07|125.59|122.99|125.67|123.07|125.59|122.99|0
1619565600000|2021-04-27 23:20:00|125.5|122.9|125.59|122.99|125.59|122.99|125.5|122.9|0
1619565900000|2021-04-27 23:25:00|125.63|123.03|125.58|122.98|125.67|123.07|125.58|122.98|0
1619566200000|2021-04-27 23:30:00|125.67|123.07|125.75|123.15|125.75|123.15|125.67|123.07|0
1619566500000|2021-04-27 23:35:00|125.67|123.07|125.66|123.06|125.67|123.07|125.66|123.06|0
1619566800000|2021-04-27 23:40:00|125.75|123.15|126.18|123.58|126.18|123.58|125.75|123.15|0
1619567100000|2021-04-27 23:45:00|126.26|123.66|126.35|123.75|126.35|123.75|126|123.4|0
1619567400000|2021-04-27 23:50:00|126.26|123.66|126.43|123.83|126.43|123.83|126.09|123.49|0
1619567700000|2021-04-27 23:55:00|126.34|123.74|126.43|123.83|126.43|123.83|126.26|123.66|0
1619568000000|2021-04-28 00:00:00|126.34|123.74|126|123.4|126.77|124.17|126|123.4|0
1619568300000|2021-04-28 00:05:00|126.08|123.48|125.91|123.31|126.08|123.48|125.82|123.22|0
1619568600000|2021-04-28 00:10:00|125.82|123.22|125.91|123.31|125.99|123.39|125.82|123.22|0
1619568900000|2021-04-28 00:15:00|125.82|123.22|125.9|123.3|126.25|123.65|125.82|123.22|0
1619569200000|2021-04-28 00:20:00|125.99|123.39|125.99|123.39|126.16|123.56|125.9|123.3|0
1619569500000|2021-04-28 00:25:00|126.07|123.47|126.41|123.81|126.5|123.9|126.07|123.47|0
1619569800000|2021-04-28 00:30:00|126.5|123.9|126.75|124.15|126.93|124.33|126.5|123.9|0
1619570100000|2021-04-28 00:35:00|126.67|124.07|126.49|123.89|126.75|124.15|126.32|123.72|0
1619570400000|2021-04-28 00:40:00|126.41|123.81|126.32|123.72|126.49|123.89|126.23|123.63|0
1619570700000|2021-04-28 00:45:00|126.41|123.81|126.32|123.72|126.66|124.06|126.32|123.72|0
1619571000000|2021-04-28 00:50:00|126.4|123.8|126.4|123.8|126.49|123.89|126.32|123.72|0
1619571300000|2021-04-28 00:55:00|126.32|123.72|126.4|123.8|126.49|123.89|126.31|123.71|0
1619571600000|2021-04-28 01:00:00|126.49|123.89|126.4|123.8|126.74|124.14|126.23|123.63|0
1619571900000|2021-04-28 01:05:00|126.31|123.71|126.05|123.45|126.31|123.71|125.88|123.28|0
1619572200000|2021-04-28 01:10:00|125.97|123.37|125.96|123.36|126.05|123.45|125.96|123.36|0
1619572500000|2021-04-28 01:15:00|125.88|123.28|125.88|123.28|126.13|123.53|125.88|123.28|0
1619572800000|2021-04-28 01:20:00|125.96|123.36|125.53|122.93|125.96|123.36|125.45|122.85|0
1619573100000|2021-04-28 01:25:00|125.49|122.89|125.61|123.01|125.7|123.1|125.45|122.85|0
1619573400000|2021-04-28 01:30:00|125.7|123.1|125.53|122.93|125.79|123.19|125.27|122.67|0
1619573700000|2021-04-28 01:35:00|125.44|122.84|125.52|122.92|125.61|123.01|125.27|122.67|0
1619574000000|2021-04-28 01:40:00|125.61|123.01|125.44|122.84|125.61|123.01|125.44|122.84|0
1619574300000|2021-04-28 01:45:00|125.35|122.75|125.18|122.58|125.44|122.84|125.09|122.49|0
1619574600000|2021-04-28 01:50:00|125.09|122.49|125.18|122.58|125.18|122.58|125.01|122.41|0
1619574900000|2021-04-28 01:55:00|125.26|122.66|125.09|122.49|125.26|122.66|125.09|122.49|0
1619575200000|2021-04-28 02:00:00|125.17|122.57|125.09|122.49|125.26|122.66|125|122.4|0
1619575500000|2021-04-28 02:05:00|125.17|122.57|125.17|122.57|125.26|122.66|125.08|122.48|0
1619575800000|2021-04-28 02:10:00|125.25|122.65|125.08|122.48|125.25|122.65|125.08|122.48|0
1619576100000|2021-04-28 02:15:00|125|122.4|124.82|122.22|125.08|122.48|124.82|122.22|0
1619576400000|2021-04-28 02:20:00|124.91|122.31|124.91|122.31|124.99|122.39|124.82|122.22|0
1619576700000|2021-04-28 02:25:00|124.82|122.22|124.9|122.3|124.91|122.31|124.74|122.14|0
1619577000000|2021-04-28 02:30:00|124.82|122.22|125.16|122.56|125.16|122.56|124.82|122.22|0
1619577300000|2021-04-28 02:35:00|125.24|122.64|125.07|122.47|125.24|122.64|124.94|122.34|0
1619577600000|2021-04-28 02:40:00|125.03|122.43|125.07|122.47|125.11|122.51|124.9|122.3|0
1619577900000|2021-04-28 02:45:00|125.15|122.55|125.15|122.55|125.24|122.64|125.15|122.55|0
1619578200000|2021-04-28 02:50:00|125.24|122.64|125.23|122.63|125.24|122.64|125.06|122.46|0
1619578500000|2021-04-28 02:55:00|125.32|122.72|125.15|122.55|125.32|122.72|125.06|122.46|0
1619578800000|2021-04-28 03:00:00|125.23|122.63|125.14|122.54|125.23|122.63|124.97|122.37|0
1619579100000|2021-04-28 03:05:00|125.06|122.46|125.14|122.54|125.14|122.54|124.89|122.29|0
1619579400000|2021-04-28 03:10:00|125.19|122.59|125.14|122.54|125.31|122.71|125.14|122.54|0
1619579700000|2021-04-28 03:15:00|125.05|122.45|125.22|122.62|125.22|122.62|125.05|122.45|0
1619580000000|2021-04-28 03:20:00|125.14|122.54|125.13|122.53|125.22|122.62|125.13|122.53|0
1619580300000|2021-04-28 03:25:00|125.05|122.45|124.88|122.28|125.05|122.45|124.88|122.28|0
1619580600000|2021-04-28 03:30:00|124.96|122.36|124.79|122.19|124.96|122.36|124.7|122.1|0
1619580900000|2021-04-28 03:35:00|124.87|122.27|124.87|122.27|124.96|122.36|124.79|122.19|0
1619581200000|2021-04-28 03:40:00|124.96|122.36|124.96|122.36|125.04|122.44|124.87|122.27|0
1619581500000|2021-04-28 03:45:00|124.95|122.35|124.95|122.35|124.95|122.35|124.78|122.18|0
1619581800000|2021-04-28 03:50:00|124.87|122.27|124.87|122.27|124.87|122.27|124.87|122.27|0
1619582100000|2021-04-28 03:55:00|124.86|122.26|124.86|122.26|124.95|122.35|124.86|122.26|0
1619582400000|2021-04-28 04:00:00|124.95|122.35|124.95|122.35|124.95|122.35|124.95|122.35|0
1619582700000|2021-04-28 04:05:00|124.94|122.34|124.94|122.34|124.94|122.34|124.94|122.34|0
1619583000000|2021-04-28 04:10:00|125.03|122.43|125.03|122.43|125.03|122.43|125.03|122.43|0
1619583300000|2021-04-28 04:15:00|124.94|122.34|124.85|122.25|124.94|122.34|124.81|122.21|0
1619583600000|2021-04-28 04:20:00|124.77|122.17|124.68|122.08|124.77|122.17|124.68|122.08|0
1619583900000|2021-04-28 04:25:00|124.77|122.17|124.76|122.16|124.85|122.25|124.76|122.16|0
1619584200000|2021-04-28 04:30:00|124.68|122.08|124.68|122.08|124.68|122.08|124.68|122.08|0
1619584500000|2021-04-28 04:35:00|124.76|122.16|124.67|122.07|124.76|122.16|124.67|122.07|0
1619585100000|2021-04-28 04:45:00|124.76|122.16|124.67|122.07|124.76|122.16|124.67|122.07|0
1619585400000|2021-04-28 04:50:00|124.76|122.16|124.84|122.24|124.84|122.24|124.75|122.15|0
1619585700000|2021-04-28 04:55:00|124.92|122.32|125.01|122.41|125.01|122.41|124.92|122.32|0
1619586000000|2021-04-28 05:00:00|124.92|122.32|124.83|122.23|124.92|122.32|124.66|122.06|0
1619586300000|2021-04-28 05:05:00|124.92|122.32|124.75|122.15|124.92|122.32|124.75|122.15|0
1619586600000|2021-04-28 05:10:00|124.66|122.06|124.66|122.06|124.75|122.15|124.66|122.06|0
1619586900000|2021-04-28 05:15:00|124.74|122.14|124.83|122.23|124.83|122.23|124.74|122.14|0
1619587200000|2021-04-28 05:20:00|124.74|122.14|124.65|122.05|124.83|122.23|124.65|122.05|0
1619587500000|2021-04-28 05:25:00|124.7|122.1|124.74|122.14|124.74|122.14|124.65|122.05|0
1619587800000|2021-04-28 05:30:00|124.65|122.05|124.56|121.96|124.74|122.14|124.56|121.96|0
1619588100000|2021-04-28 05:35:00|124.65|122.05|124.82|122.22|124.9|122.3|124.61|122.01|0
1619588400000|2021-04-28 05:40:00|124.73|122.13|125.24|122.64|125.24|122.64|124.73|122.13|0
1619588700000|2021-04-28 05:45:00|125.33|122.73|125.24|122.64|125.41|122.81|125.24|122.64|0
1619589000000|2021-04-28 05:50:00|125.15|122.55|125.15|122.55|125.32|122.72|125.15|122.55|0
1619589300000|2021-04-28 05:55:00|125.24|122.64|125.32|122.72|125.41|122.81|125.15|122.55|0
1619589600000|2021-04-28 06:00:00|125.24|122.64|125.15|122.55|125.32|122.72|124.98|122.38|0
1619589900000|2021-04-28 06:05:00|125.23|122.63|125.32|122.72|125.4|122.8|125.06|122.46|0
1619590200000|2021-04-28 06:10:00|125.4|122.8|125.23|122.63|125.49|122.89|125.23|122.63|0
1619590500000|2021-04-28 06:15:00|125.14|122.54|125.31|122.71|125.31|122.71|125.06|122.46|0
1619590800000|2021-04-28 06:20:00|125.23|122.63|125.31|122.71|125.48|122.88|125.23|122.63|0
1619591100000|2021-04-28 06:25:00|125.22|122.62|125.22|122.62|125.39|122.79|125.14|122.54|0
1619591400000|2021-04-28 06:30:00|125.18|122.58|125.05|122.45|125.18|122.58|124.96|122.36|0
1619591700000|2021-04-28 06:35:00|124.96|122.36|125.05|122.45|125.05|122.45|124.96|122.36|0
1619592000000|2021-04-28 06:40:00|124.96|122.36|124.96|122.36|125.05|122.45|124.87|122.27|0
1619592300000|2021-04-28 06:45:00|124.87|122.27|124.79|122.19|124.87|122.27|124.79|122.19|0
1619592600000|2021-04-28 06:50:00|124.7|122.1|124.7|122.1|124.78|122.18|124.61|122.01|0
1619592900000|2021-04-28 06:55:00|124.61|122.01|124.78|122.18|124.87|122.27|124.61|122.01|0
1619593200000|2021-04-28 07:00:00|124.87|122.27|124.78|122.18|124.87|122.27|124.35|121.75|0
1619593500000|2021-04-28 07:05:00|124.58|122.38|124.75|122.55|125.17|122.97|124.41|122.21|0
1619593800000|2021-04-28 07:10:00|124.66|122.46|125.26|123.06|125.26|123.06|124.66|122.46|0
1619594100000|2021-04-28 07:15:00|125.34|123.14|125.17|122.97|125.34|123.14|125|122.8|0
1619594400000|2021-04-28 07:20:00|125.25|123.05|126.37|124.17|127.15|124.95|125.25|123.05|0
1619594700000|2021-04-28 07:25:00|126.54|124.34|126.62|124.42|126.8|124.6|126.37|124.17|0
1619595000000|2021-04-28 07:30:00|126.71|124.51|126.54|124.34|126.88|124.68|126.36|124.16|0
1619595300000|2021-04-28 07:35:00|126.45|124.25|125.93|123.73|126.54|124.34|125.93|123.73|0
1619595600000|2021-04-28 07:40:00|125.85|123.65|126.1|123.9|126.1|123.9|125.84|123.64|0
1619595900000|2021-04-28 07:45:00|126.01|123.81|126.1|123.9|126.36|124.16|126.01|123.81|0
1619596200000|2021-04-28 07:50:00|126.18|123.98|126.27|124.07|126.35|124.15|126.01|123.81|0
1619596500000|2021-04-28 07:55:00|126.35|124.15|126.18|123.98|126.53|124.33|125.92|123.72|0
1619596800000|2021-04-28 08:00:00|126.22|124.02|126.35|124.15|126.52|124.32|126.01|123.81|0
1619597100000|2021-04-28 08:05:00|126.44|124.24|126.35|124.15|126.61|124.41|126.18|123.98|0
1619597400000|2021-04-28 08:10:00|126.31|124.11|126.6|124.4|126.69|124.49|126.31|124.11|0
1619597700000|2021-04-28 08:15:00|126.69|124.49|126.51|124.31|126.69|124.49|126.43|124.23|0
1619598000000|2021-04-28 08:20:00|126.6|124.4|126.51|124.31|126.77|124.57|126.51|124.31|0
1619598300000|2021-04-28 08:25:00|126.6|124.4|126.08|123.88|126.68|124.48|126.08|123.88|0
1619598600000|2021-04-28 08:30:00|125.99|123.79|125.73|123.53|126.08|123.88|125.65|123.45|0
1619598900000|2021-04-28 08:35:00|125.82|123.62|125.56|123.36|125.82|123.62|125.48|123.28|0
1619599200000|2021-04-28 08:40:00|125.47|123.27|125.47|123.27|125.56|123.36|125.22|123.02|0
1619599500000|2021-04-28 08:45:00|125.43|123.23|125.47|123.27|125.47|123.27|125.21|123.01|0
1619599800000|2021-04-28 08:50:00|125.56|123.36|125.17|122.97|125.56|123.36|125.13|122.93|0
1619600100000|2021-04-28 08:55:00|125.13|122.93|125.29|123.09|125.3|123.1|125.13|122.93|0
1619600400000|2021-04-28 09:00:00|125.64|123.44|125.46|123.26|125.72|123.52|124.95|122.75|0
1619600700000|2021-04-28 09:05:00|125.55|123.35|125.89|123.69|125.89|123.69|125.55|123.35|0
1619601000000|2021-04-28 09:10:00|125.8|123.6|125.46|123.26|125.89|123.69|125.37|123.17|0
1619601300000|2021-04-28 09:15:00|125.54|123.34|125.71|123.51|125.71|123.51|125.46|123.26|0
1619601600000|2021-04-28 09:20:00|125.8|123.6|125.88|123.68|126.06|123.86|125.8|123.6|0
1619601900000|2021-04-28 09:25:00|125.8|123.6|125.88|123.68|125.97|123.77|125.54|123.34|0
1619602200000|2021-04-28 09:30:00|125.97|123.77|126.14|123.94|126.14|123.94|125.88|123.68|0
1619602500000|2021-04-28 09:35:00|126.05|123.85|126.05|123.85|126.22|124.02|125.96|123.76|0
1619602800000|2021-04-28 09:40:00|125.96|123.76|125.53|123.33|126.13|123.93|125.53|123.33|0
1619603100000|2021-04-28 09:45:00|125.45|123.25|125.7|123.5|125.79|123.59|125.45|123.25|0
1619603400000|2021-04-28 09:50:00|125.79|123.59|125.27|123.07|125.79|123.59|125.27|123.07|0
1619603700000|2021-04-28 09:55:00|125.18|122.98|125.27|123.07|125.44|123.24|124.84|122.64|0
1619604000000|2021-04-28 10:00:00|125.23|123.03|125.18|122.98|125.52|123.32|125.18|122.98|0
1619604300000|2021-04-28 10:05:00|125.27|123.07|125.35|123.15|125.52|123.32|125.01|122.81|0
1619604600000|2021-04-28 10:10:00|125.43|123.23|125.43|123.23|125.43|123.23|125.26|123.06|0
1619604900000|2021-04-28 10:15:00|125.52|123.32|125.34|123.14|125.77|123.57|125.34|123.14|0
1619605200000|2021-04-28 10:20:00|125.43|123.23|125.17|122.97|125.51|123.31|125.09|122.89|0
1619605500000|2021-04-28 10:25:00|125.13|122.93|125|122.8|125.13|122.93|125|122.8|0
1619605800000|2021-04-28 10:30:00|125.08|122.88|125.17|122.97|125.17|122.97|125|122.8|0
1619606100000|2021-04-28 10:35:00|125.25|123.05|124.82|122.62|125.25|123.05|124.74|122.54|0
1619606400000|2021-04-28 10:40:00|124.74|122.54|124.99|122.79|125.25|123.05|124.57|122.37|0
1619606700000|2021-04-28 10:45:00|125.08|122.88|125.24|123.04|125.25|123.05|124.99|122.79|0
1619607000000|2021-04-28 10:50:00|125.16|122.96|125.16|122.96|125.33|123.13|125.07|122.87|0
1619607300000|2021-04-28 10:55:00|125.07|122.87|124.03|121.83|125.12|122.92|123.94|121.74|0
1619607600000|2021-04-28 11:00:00|124.2|122|123.94|121.74|124.28|122.08|123.69|121.49|0
1619607900000|2021-04-28 11:05:00|124.03|121.83|123.68|121.48|124.03|121.83|123.6|121.4|0
1619608200000|2021-04-28 11:10:00|123.6|121.4|124.11|121.91|124.19|121.99|123.6|121.4|0
1619608500000|2021-04-28 11:15:00|124.19|121.99|123.68|121.48|124.19|121.99|123.59|121.39|0
1619608800000|2021-04-28 11:20:00|123.59|121.39|123.51|121.31|123.68|121.48|123.42|121.22|0
1619609100000|2021-04-28 11:25:00|123.59|121.39|123.84|121.64|123.84|121.64|123.51|121.31|0
1619609400000|2021-04-28 11:30:00|123.93|121.73|124.78|122.58|124.87|122.67|123.93|121.73|0
1619609700000|2021-04-28 11:35:00|124.95|122.75|125.38|123.18|125.38|123.18|124.78|122.58|0
1619610000000|2021-04-28 11:40:00|125.29|123.09|125.98|123.78|125.98|123.78|125.04|122.84|0
1619610300000|2021-04-28 11:45:00|126.15|123.95|125.2|123|126.41|124.21|125.12|122.92|0
1619610600000|2021-04-28 11:50:00|125.29|123.09|125.8|123.6|125.8|123.6|125.12|122.92|0
1619610900000|2021-04-28 11:55:00|125.72|123.52|125.54|123.34|125.72|123.52|125.46|123.26|0
1619611200000|2021-04-28 12:00:00|125.46|123.26|125.37|123.17|125.71|123.51|125.37|123.17|0
1619611500000|2021-04-28 12:05:00|125.28|123.08|125.11|122.91|125.37|123.17|125.11|122.91|0
1619611800000|2021-04-28 12:10:00|125.19|122.99|125.36|123.16|125.45|123.25|125.11|122.91|0
1619612100000|2021-04-28 12:15:00|125.28|123.08|125.02|122.82|125.45|123.25|125.02|122.82|0
1619612400000|2021-04-28 12:20:00|124.93|122.73|125.02|122.82|125.1|122.9|124.85|122.65|0
1619612700000|2021-04-28 12:25:00|124.93|122.73|125.19|122.99|125.27|123.07|124.93|122.73|0
1619613000000|2021-04-28 12:30:00|125.27|123.07|125.18|122.98|125.27|123.07|124.93|122.73|0
1619613300000|2021-04-28 12:35:00|125.1|122.9|124.31|122.11|125.44|123.24|124.22|122.02|0
1619613600000|2021-04-28 12:40:00|124.4|122.2|124.14|121.94|124.4|122.2|124.05|121.85|0
1619613900000|2021-04-28 12:45:00|124.22|122.02|124.22|122.02|124.39|122.19|123.96|121.76|0
1619614200000|2021-04-28 12:50:00|124.31|122.11|123.96|121.76|124.31|122.11|123.96|121.76|0
1619614500000|2021-04-28 12:55:00|123.87|121.67|123.79|121.59|123.96|121.76|123.79|121.59|0
1619614800000|2021-04-28 13:00:00|123.7|121.5|123.53|121.33|123.7|121.5|123.36|121.16|0
1619615100000|2021-04-28 13:05:00|123.61|121.41|123.7|121.5|123.78|121.58|123.53|121.33|0
1619615400000|2021-04-28 13:10:00|123.61|121.41|123.61|121.41|123.78|121.58|123.52|121.32|0
1619615700000|2021-04-28 13:15:00|123.69|121.49|123.61|121.41|123.69|121.49|123.52|121.32|0
1619616000000|2021-04-28 13:20:00|123.69|121.49|123.6|121.4|123.78|121.58|123.52|121.32|0
1619616300000|2021-04-28 13:25:00|123.69|121.49|123.26|121.06|123.95|121.75|123.26|121.06|0
1619616600000|2021-04-28 13:30:00|123.18|120.98|124.37|122.17|124.89|122.69|122.75|120.55|0
1619616900000|2021-04-28 13:35:00|124.54|122.34|124.03|121.83|124.97|122.77|123.94|121.74|0
1619617200000|2021-04-28 13:40:00|124.11|121.91|123.51|121.31|124.54|122.34|123.34|121.14|0
1619617500000|2021-04-28 13:45:00|123.43|121.23|122.32|120.12|123.43|121.23|122.23|120.03|0
1619617800000|2021-04-28 13:50:00|122.23|120.03|122.4|120.2|122.66|120.46|122.23|120.03|0
1619618100000|2021-04-28 13:55:00|122.48|120.28|121.47|119.27|122.48|120.28|121.38|119.18|0
1619618400000|2021-04-28 14:00:00|121.22|119.02|121.89|119.69|122.31|120.11|121.22|119.02|0
1619618700000|2021-04-28 14:05:00|121.97|119.77|121.63|119.43|121.97|119.77|121.38|119.18|0
1619619000000|2021-04-28 14:10:00|121.72|119.52|121.71|119.51|122.05|119.85|121.63|119.43|0
1619619300000|2021-04-28 14:15:00|121.8|119.6|121.71|119.51|121.88|119.68|121.54|119.34|0
1619619600000|2021-04-28 14:20:00|121.63|119.43|122.22|120.02|122.22|120.02|121.46|119.26|0
1619619900000|2021-04-28 14:25:00|122.13|119.93|122.21|120.01|122.47|120.27|122.05|119.85|0
1619620200000|2021-04-28 14:30:00|122.13|119.93|122.81|120.61|122.81|120.61|121.96|119.76|0
1619620500000|2021-04-28 14:35:00|122.89|120.69|122.97|120.77|123.49|121.29|122.72|120.52|0
1619620800000|2021-04-28 14:40:00|123.14|120.94|122.63|120.43|123.14|120.94|122.46|120.26|0
1619621100000|2021-04-28 14:45:00|122.55|120.35|122.71|120.51|123.06|120.86|122.38|120.18|0
1619621400000|2021-04-28 14:50:00|122.63|120.43|122.8|120.6|122.88|120.68|122.29|120.09|0
1619621700000|2021-04-28 14:55:00|122.71|120.51|122.54|120.34|122.97|120.77|122.2|120|0
1619622000000|2021-04-28 15:00:00|122.63|120.43|122.79|120.59|122.79|120.59|122.37|120.17|0
1619622300000|2021-04-28 15:05:00|122.88|120.68|122.79|120.59|123.3|121.1|122.54|120.34|0
1619622600000|2021-04-28 15:10:00|122.71|120.51|122.79|120.59|122.79|120.59|122.45|120.25|0
1619622900000|2021-04-28 15:15:00|122.87|120.67|122.87|120.67|123.64|121.44|122.87|120.67|0
1619623200000|2021-04-28 15:20:00|122.79|120.59|123.04|120.84|123.12|120.92|122.7|120.5|0
1619623500000|2021-04-28 15:25:00|122.87|120.67|122.95|120.75|123.46|121.26|122.87|120.67|0
1619623800000|2021-04-28 15:30:00|123.04|120.84|123.46|121.26|123.72|121.52|122.95|120.75|0
1619624100000|2021-04-28 15:35:00|123.38|121.18|123.12|120.92|123.38|121.18|123.03|120.83|0
1619624400000|2021-04-28 15:40:00|123.2|121|124.14|121.94|124.14|121.94|123.12|120.92|0
1619624700000|2021-04-28 15:45:00|124.23|122.03|124.65|122.45|124.65|122.45|123.71|121.51|0
1619625000000|2021-04-28 15:50:00|124.57|122.37|125.25|123.05|125.25|123.05|124.48|122.28|0
1619625300000|2021-04-28 15:55:00|125.17|122.97|125.37|123.17|125.37|123.17|123.67|121.47|0
1619625600000|2021-04-28 16:00:00|125.54|123.34|125.82|123.62|126.68|124.48|125.54|123.34|0
1619625900000|2021-04-28 16:05:00|125.73|123.53|124.96|122.76|125.82|123.62|124.96|122.76|0
1619626200000|2021-04-28 16:10:00|124.87|122.67|125.38|123.18|125.38|123.18|124.87|122.67|0
1619626500000|2021-04-28 16:15:00|125.21|123.01|124.87|122.67|125.38|123.18|124.87|122.67|0
1619626800000|2021-04-28 16:20:00|124.95|122.75|125.12|122.92|125.21|123.01|124.86|122.66|0
1619627100000|2021-04-28 16:25:00|125.03|122.83|125.03|122.83|125.12|122.92|124.86|122.66|0
1619627400000|2021-04-28 16:30:00|124.95|122.75|125.12|122.92|125.2|123|124.86|122.66|0
1619627700000|2021-04-28 16:35:00|125.2|123|124.69|122.49|125.37|123.17|124.6|122.4|0
1619628000000|2021-04-28 16:40:00|124.6|122.4|124.77|122.57|124.77|122.57|124.51|122.31|0
1619628300000|2021-04-28 16:45:00|124.85|122.65|124.34|122.14|124.85|122.65|124.34|122.14|0
1619628600000|2021-04-28 16:50:00|124.25|122.05|124.51|122.31|124.68|122.48|124.17|121.97|0
1619628900000|2021-04-28 16:55:00|124.42|122.22|124.42|122.22|124.68|122.48|124.34|122.14|0
1619629200000|2021-04-28 17:00:00|124.33|122.13|124.42|122.22|124.59|122.39|124.33|122.13|0
1619629500000|2021-04-28 17:05:00|124.5|122.3|124.59|122.39|124.84|122.64|124.42|122.22|0
1619629800000|2021-04-28 17:10:00|124.5|122.3|124.76|122.56|124.76|122.56|124.33|122.13|0
1619630100000|2021-04-28 17:15:00|124.75|122.55|124.5|122.3|124.75|122.55|124.41|122.21|0
1619630400000|2021-04-28 17:20:00|124.58|122.38|124.75|122.55|124.84|122.64|124.5|122.3|0
1619630700000|2021-04-28 17:25:00|124.66|122.46|124.41|122.21|124.66|122.46|124.32|122.12|0
1619631000000|2021-04-28 17:30:00|124.49|122.29|124.49|122.29|124.66|122.46|124.32|122.12|0
1619631300000|2021-04-28 17:35:00|124.57|122.37|125.09|122.89|125.26|123.06|124.49|122.29|0
1619631600000|2021-04-28 17:40:00|125|122.8|125.17|122.97|125.17|122.97|124.91|122.71|0
1619631900000|2021-04-28 17:45:00|125.26|123.06|125.34|123.14|125.69|123.49|125.17|122.97|0
1619632200000|2021-04-28 17:50:00|125.43|123.23|125.77|123.57|126.03|123.83|125.43|123.23|0
1619632500000|2021-04-28 17:55:00|125.85|123.65|126.02|123.82|126.28|124.08|125.64|123.44|0
1619632800000|2021-04-28 18:00:00|126.07|123.87|124.33|122.13|127.06|124.86|122.08|119.88|0
1619633100000|2021-04-28 18:05:00|124.15|121.95|124.5|122.3|125.1|122.9|123.98|121.78|0
1619633400000|2021-04-28 18:10:00|125.71|123.51|125.19|122.99|126.23|124.03|125.11|122.91|0
1619633700000|2021-04-28 18:15:00|125.28|123.08|124.85|122.65|125.53|123.33|124.68|122.48|0
1619634000000|2021-04-28 18:20:00|125.02|122.82|124.67|122.47|125.02|122.82|124.16|121.96|0
1619634300000|2021-04-28 18:25:00|124.59|122.39|125.1|122.9|125.44|123.24|124.59|122.39|0
1619634600000|2021-04-28 18:30:00|125.01|122.81|125.35|123.15|126.56|124.36|125.01|122.81|0
1619634900000|2021-04-28 18:35:00|125.27|123.07|121.78|119.58|125.35|123.15|121.53|119.33|0
1619635200000|2021-04-28 18:40:00|121.7|119.5|121.19|118.99|121.87|119.67|121.11|118.91|0
1619635500000|2021-04-28 18:45:00|121.28|119.08|122.45|120.25|122.62|120.42|120.53|118.33|0
1619635800000|2021-04-28 18:50:00|122.54|120.34|122.2|120|122.54|120.34|121.86|119.66|0
1619636100000|2021-04-28 18:55:00|122.11|119.91|122.7|120.5|123.04|120.84|122.11|119.91|0
1619636400000|2021-04-28 19:00:00|122.62|120.42|122.17|119.97|122.79|120.59|121.16|118.96|0
1619636700000|2021-04-28 19:05:00|122|119.8|121.58|119.38|122.59|120.39|121.41|119.21|0
1619637000000|2021-04-28 19:10:00|121.75|119.55|123.7|121.5|125.67|123.47|121.49|119.29|0
1619637300000|2021-04-28 19:15:00|123.78|121.58|123.86|121.66|124.38|122.18|123.01|120.81|0
1619637600000|2021-04-28 19:20:00|123.95|121.75|123.69|121.49|124.04|121.84|123.35|121.15|0
1619637900000|2021-04-28 19:25:00|123.61|121.41|123.01|120.81|123.86|121.66|122.75|120.55|0
1619638200000|2021-04-28 19:30:00|123.09|120.89|123.94|121.74|124.2|122|123.09|120.89|0
1619638500000|2021-04-28 19:35:00|123.77|121.57|122.92|120.72|123.94|121.74|122.24|120.04|0
1619638800000|2021-04-28 19:40:00|122.83|120.63|123.26|121.06|123.43|121.23|122.49|120.29|0
1619639100000|2021-04-28 19:45:00|123.34|121.14|123.94|121.74|123.94|121.74|123|120.8|0
1619639400000|2021-04-28 19:50:00|123.85|121.65|125.36|123.16|125.62|123.42|123.8|121.6|0
1619639700000|2021-04-28 19:55:00|125.62|123.42|125.1|122.9|125.79|123.59|124.58|122.38|0
1619640000000|2021-04-28 20:00:00|124.5|122.3|124.15|121.95|124.84|122.64|123.98|121.78|0
1619640300000|2021-04-28 20:05:00|124.07|121.87|123.72|121.52|124.07|121.87|122.96|120.76|0
1619640600000|2021-04-28 20:10:00|123.64|121.44|124.19|121.99|124.23|122.03|123.46|121.26|0
1619640900000|2021-04-28 20:15:00|124.12|121.52|124.7|122.1|124.84|122.24|124.12|121.52|0
1619641200000|2021-04-28 20:20:00|124.68|122.08|124.63|122.03|124.77|122.17|124.5|121.9|0
1619641500000|2021-04-28 20:25:00|124.58|121.98|124.59|121.99|124.73|122.13|124.49|121.89|0
1619641800000|2021-04-28 20:30:00|124.04|121.44|122.51|119.91|124.04|121.44|121.75|119.15|0
1619642100000|2021-04-28 20:35:00|122.68|120.08|122.25|119.65|122.68|120.08|121.58|118.98|0
1619642400000|2021-04-28 20:40:00|122.17|119.57|122.59|119.99|122.59|119.99|122.16|119.56|0
1619642700000|2021-04-28 20:45:00|122.84|120.24|122.33|119.73|122.84|120.24|122.25|119.65|0
1619643000000|2021-04-28 20:50:00|122.42|119.82|122.41|119.81|122.58|119.98|122.33|119.73|0
1619643300000|2021-04-28 20:55:00|122.58|119.98|122.41|119.81|123.01|120.41|122.41|119.81|0
1619643600000|2021-04-28 21:00:00|122.51|119.91|122.67|120.07|122.71|120.11|122.51|119.91|0
1619643900000|2021-04-28 21:05:00|122.66|120.06|122.68|120.08|122.78|120.18|122.66|120.06|0
1619644200000|2021-04-28 21:10:00|122.67|120.07|122.76|120.16|122.79|120.19|122.65|120.05|0
1619644500000|2021-04-28 21:15:00|122.74|120.14|123.06|120.46|123.2|120.6|122.74|120.14|0
1619644800000|2021-04-28 21:20:00|123.09|120.49|122.8|120.2|123.12|120.52|122.73|120.13|0
1619645100000|2021-04-28 21:25:00|122.79|120.19|123|120.4|123.08|120.48|122.69|120.09|0
1619645400000|2021-04-28 21:30:00|122.97|120.37|123.01|120.41|123.04|120.44|122.91|120.31|0
1619645700000|2021-04-28 21:35:00|123.04|120.44|123.04|120.44|123.06|120.46|122.87|120.27|0
1619646000000|2021-04-28 21:40:00|123|120.4|122.96|120.36|123.02|120.42|122.87|120.27|0
1619646300000|2021-04-28 21:45:00|122.99|120.39|122.83|120.23|122.99|120.39|122.83|120.23|0
1619646600000|2021-04-28 21:50:00|122.85|120.25|122.84|120.24|122.85|120.25|122.65|120.05|0
1619646900000|2021-04-28 21:55:00|122.8|120.2|122.62|120.02|122.8|120.2|122.62|120.02|0
1619647200000|2021-04-28 22:00:00|122.38|119.78|122.51|119.91|122.85|120.25|122.38|119.78|0
1619647500000|2021-04-28 22:05:00|122.42|119.82|122.59|119.99|122.68|120.08|122.42|119.82|0
1619647800000|2021-04-28 22:10:00|122.42|119.82|122.08|119.48|122.42|119.82|121.99|119.39|0
1619648100000|2021-04-28 22:15:00|121.99|119.39|121.82|119.22|121.99|119.39|121.74|119.14|0
1619648400000|2021-04-28 22:20:00|121.74|119.14|121.99|119.39|121.99|119.39|121.74|119.14|0
1619648700000|2021-04-28 22:25:00|121.91|119.31|121.9|119.3|121.99|119.39|121.9|119.3|0
1619649000000|2021-04-28 22:30:00|121.82|119.22|121.99|119.39|121.99|119.39|121.82|119.22|0
1619649300000|2021-04-28 22:35:00|121.98|119.38|122.07|119.47|122.07|119.47|121.98|119.38|0
1619649600000|2021-04-28 22:40:00|122.15|119.55|122.15|119.55|122.4|119.8|122.07|119.47|0
1619649900000|2021-04-28 22:45:00|122.23|119.63|122.23|119.63|122.23|119.63|122.06|119.46|0
1619650200000|2021-04-28 22:50:00|122.15|119.55|122.06|119.46|122.15|119.55|122.06|119.46|0
1619650500000|2021-04-28 22:55:00|121.98|119.38|121.81|119.21|121.98|119.38|121.81|119.21|0
1619650800000|2021-04-28 23:00:00|121.8|119.2|121.8|119.2|121.8|119.2|121.55|118.95|0
1619651100000|2021-04-28 23:05:00|121.89|119.29|121.97|119.37|121.97|119.37|121.89|119.29|0
1619651400000|2021-04-28 23:10:00|122.05|119.45|122.05|119.45|122.14|119.54|121.97|119.37|0
1619651700000|2021-04-28 23:15:00|121.97|119.37|122.05|119.45|122.05|119.45|121.97|119.37|0
1619652300000|2021-04-28 23:25:00|121.96|119.36|121.96|119.36|122.05|119.45|121.96|119.36|0
1619652600000|2021-04-28 23:30:00|121.88|119.28|121.87|119.27|121.96|119.36|121.87|119.27|0
1619652900000|2021-04-28 23:35:00|121.79|119.19|121.7|119.1|121.79|119.19|121.7|119.1|0
1619653200000|2021-04-28 23:40:00|121.79|119.19|121.62|119.02|121.79|119.19|121.62|119.02|0
1619653500000|2021-04-28 23:45:00|121.7|119.1|121.7|119.1|121.7|119.1|121.53|118.93|0
1619653800000|2021-04-28 23:50:00|121.66|119.06|121.36|118.76|121.66|119.06|121.36|118.76|0
1619654100000|2021-04-28 23:55:00|121.27|118.67|121.1|118.5|121.27|118.67|120.94|118.34|0
1619654400000|2021-04-29 00:00:00|121.19|118.59|121.02|118.42|121.36|118.76|121.02|118.42|0
1619654700000|2021-04-29 00:05:00|120.93|118.33|120.6|118|121.02|118.42|120.51|117.91|0
1619655000000|2021-04-29 00:10:00|120.43|117.83|120.51|117.91|120.59|117.99|120.01|117.41|0
1619655300000|2021-04-29 00:15:00|120.43|117.83|120.68|118.08|120.68|118.08|120.43|117.83|0
1619655600000|2021-04-29 00:20:00|120.59|117.99|120.25|117.65|120.68|118.08|120.25|117.65|0
1619655900000|2021-04-29 00:25:00|120.34|117.74|120.5|117.9|120.59|117.99|120.34|117.74|0
1619656200000|2021-04-29 00:30:00|120.42|117.82|120.42|117.82|120.42|117.82|120.08|117.48|0
1619656500000|2021-04-29 00:35:00|120.33|117.73|120.25|117.65|120.42|117.82|120.25|117.65|0
1619656800000|2021-04-29 00:40:00|120.33|117.73|120.5|117.9|120.58|117.98|120.33|117.73|0
1619657100000|2021-04-29 00:45:00|120.41|117.81|120.33|117.73|120.5|117.9|120.33|117.73|0
1619657400000|2021-04-29 00:50:00|120.24|117.64|119.57|116.97|120.24|117.64|119.57|116.97|0
1619657700000|2021-04-29 00:55:00|119.49|116.89|119.57|116.97|119.74|117.14|119.24|116.64|0
1619658000000|2021-04-29 01:00:00|119.41|116.81|119.65|117.05|119.82|117.22|119.24|116.64|0
1619658300000|2021-04-29 01:05:00|119.74|117.14|119.48|116.88|119.82|117.22|119.48|116.88|0
1619658600000|2021-04-29 01:10:00|119.4|116.8|119.23|116.63|119.48|116.88|119.23|116.63|0
1619658900000|2021-04-29 01:15:00|119.07|116.47|118.4|115.8|119.07|116.47|118.16|115.56|0
1619659200000|2021-04-29 01:20:00|118.32|115.72|118.73|116.13|118.81|116.21|118.24|115.64|0
1619659500000|2021-04-29 01:25:00|118.77|116.17|118.65|116.05|118.81|116.21|118.65|116.05|0
1619659800000|2021-04-29 01:30:00|118.73|116.13|118.44|115.84|118.73|116.13|118.23|115.63|0
1619660100000|2021-04-29 01:35:00|118.31|115.71|118.06|115.46|118.56|115.96|118.06|115.46|0
1619660400000|2021-04-29 01:40:00|117.98|115.38|117.98|115.38|118.06|115.46|117.73|115.13|0
1619660700000|2021-04-29 01:45:00|117.9|115.3|117.65|115.05|118.06|115.46|117.57|114.97|0
1619661000000|2021-04-29 01:50:00|117.57|114.97|117.56|114.96|117.65|115.05|117.48|114.88|0
1619661300000|2021-04-29 01:55:00|117.48|114.88|116.82|114.22|117.56|114.96|116.34|113.74|0
1619661600000|2021-04-29 02:00:00|116.87|114.27|117.15|114.55|117.15|114.55|116.87|114.27|0
1619661900000|2021-04-29 02:05:00|117.07|114.47|116.98|114.38|117.07|114.47|116.82|114.22|0
1619662200000|2021-04-29 02:10:00|116.9|114.3|116.9|114.3|116.9|114.3|116.74|114.14|0
1619662500000|2021-04-29 02:15:00|116.82|114.22|116.98|114.38|117.06|114.46|116.82|114.22|0
1619662800000|2021-04-29 02:20:00|116.9|114.3|116.89|114.29|117.06|114.46|116.81|114.21|0
1619663100000|2021-04-29 02:25:00|116.98|114.38|117.06|114.46|117.14|114.54|116.97|114.37|0
1619663400000|2021-04-29 02:30:00|116.97|114.37|117.05|114.45|117.06|114.46|116.89|114.29|0
1619663700000|2021-04-29 02:35:00|116.97|114.37|116.89|114.29|117.05|114.45|116.81|114.21|0
1619664000000|2021-04-29 02:40:00|116.97|114.37|116.97|114.37|116.97|114.37|116.89|114.29|0
1619664300000|2021-04-29 02:45:00|116.89|114.29|117.21|114.61|117.38|114.78|116.88|114.28|0
1619664600000|2021-04-29 02:50:00|117.29|114.69|117.37|114.77|117.46|114.86|117.21|114.61|0
1619664900000|2021-04-29 02:55:00|117.45|114.85|117.29|114.69|117.45|114.85|117.21|114.61|0
1619665200000|2021-04-29 03:00:00|117.37|114.77|117.37|114.77|117.7|115.1|117.37|114.77|0
1619665500000|2021-04-29 03:05:00|117.45|114.85|117.53|114.93|117.61|115.01|117.45|114.85|0
1619665800000|2021-04-29 03:10:00|117.57|114.97|117.53|114.93|117.69|115.09|117.53|114.93|0
1619666100000|2021-04-29 03:15:00|117.57|114.97|117.53|114.93|117.61|115.01|117.44|114.84|0
1619666400000|2021-04-29 03:20:00|117.44|114.84|117.36|114.76|117.52|114.92|117.36|114.76|0
1619666700000|2021-04-29 03:25:00|117.44|114.84|117.36|114.76|117.44|114.84|117.36|114.76|0
1619667000000|2021-04-29 03:30:00|117.27|114.67|117.27|114.67|117.27|114.67|117.19|114.59|0
1619667300000|2021-04-29 03:35:00|117.19|114.59|117.27|114.67|117.27|114.67|117.19|114.59|0
1619667600000|2021-04-29 03:40:00|117.35|114.75|117.35|114.75|117.35|114.75|117.27|114.67|0
1619667900000|2021-04-29 03:45:00|117.43|114.83|117.43|114.83|117.51|114.91|117.35|114.75|0
1619668200000|2021-04-29 03:50:00|117.51|114.91|117.67|115.07|117.84|115.24|117.51|114.91|0
1619668500000|2021-04-29 03:55:00|117.76|115.16|117.67|115.07|117.76|115.16|117.67|115.07|0
1619668800000|2021-04-29 04:00:00|117.59|114.99|117.5|114.9|117.63|115.03|117.42|114.82|0
1619669100000|2021-04-29 04:05:00|117.59|114.99|117.26|114.66|117.59|114.99|117.26|114.66|0
1619669400000|2021-04-29 04:10:00|117.17|114.57|116.93|114.33|117.17|114.57|116.93|114.33|0
1619669700000|2021-04-29 04:15:00|116.84|114.24|116.76|114.16|116.93|114.33|116.68|114.08|0
1619670000000|2021-04-29 04:20:00|116.84|114.24|117.09|114.49|117.17|114.57|116.84|114.24|0
1619670300000|2021-04-29 04:25:00|117|114.4|116.96|114.36|117.09|114.49|116.96|114.36|0
1619670600000|2021-04-29 04:30:00|116.92|114.32|117.41|114.81|117.41|114.81|116.92|114.32|0
1619670900000|2021-04-29 04:35:00|117.66|115.06|117.57|114.97|117.66|115.06|117.41|114.81|0
1619671200000|2021-04-29 04:40:00|117.53|114.93|117.49|114.89|117.65|115.05|117.49|114.89|0
1619671500000|2021-04-29 04:45:00|117.57|114.97|117.48|114.88|117.57|114.97|117.4|114.8|0
1619671800000|2021-04-29 04:50:00|117.57|114.97|117.32|114.72|117.57|114.97|117.32|114.72|0
1619672100000|2021-04-29 04:55:00|117.4|114.8|117.64|115.04|117.73|115.13|117.4|114.8|0
1619672400000|2021-04-29 05:00:00|117.73|115.13|117.56|114.96|117.73|115.13|117.56|114.96|0
1619672700000|2021-04-29 05:05:00|117.64|115.04|117.48|114.88|117.72|115.12|117.39|114.79|0
1619673000000|2021-04-29 05:10:00|117.39|114.79|117.64|115.04|117.72|115.12|117.39|114.79|0
1619673300000|2021-04-29 05:15:00|117.72|115.12|117.72|115.12|117.8|115.2|117.55|114.95|0
1619673600000|2021-04-29 05:20:00|117.8|115.2|117.72|115.12|117.8|115.2|117.72|115.12|0
1619673900000|2021-04-29 05:25:00|117.63|115.03|117.71|115.11|117.8|115.2|117.55|114.95|0
1619674200000|2021-04-29 05:30:00|117.63|115.03|117.63|115.03|117.71|115.11|117.55|114.95|0
1619674500000|2021-04-29 05:35:00|117.55|114.95|117.79|115.19|117.79|115.19|117.55|114.95|0
1619674800000|2021-04-29 05:40:00|117.71|115.11|117.79|115.19|117.79|115.19|117.63|115.03|0
1619675100000|2021-04-29 05:45:00|117.71|115.11|117.21|114.61|117.71|115.11|117.21|114.61|0
1619675400000|2021-04-29 05:50:00|117.29|114.69|116.96|114.36|117.38|114.78|116.96|114.36|0
1619675700000|2021-04-29 05:55:00|117.05|114.45|117.29|114.69|117.37|114.77|117.04|114.44|0
1619676000000|2021-04-29 06:00:00|117.21|114.61|117.29|114.69|117.45|114.85|117.04|114.44|0
1619676300000|2021-04-29 06:05:00|117.37|114.77|117.7|115.1|117.7|115.1|117.29|114.69|0
1619676600000|2021-04-29 06:10:00|117.66|115.06|117.36|114.76|117.78|115.18|117.28|114.68|0
1619676900000|2021-04-29 06:15:00|117.28|114.68|117.2|114.6|117.61|115.01|117.2|114.6|0
1619677200000|2021-04-29 06:20:00|117.28|114.68|117.52|114.92|117.53|114.93|117.28|114.68|0
1619677500000|2021-04-29 06:25:00|117.61|115.01|117.6|115|117.69|115.09|117.44|114.84|0
1619677800000|2021-04-29 06:30:00|117.52|114.92|117.36|114.76|117.6|115|117.36|114.76|0
1619678100000|2021-04-29 06:35:00|117.44|114.84|117.35|114.75|117.52|114.92|117.27|114.67|0
1619678400000|2021-04-29 06:40:00|117.44|114.84|117.43|114.83|117.76|115.16|117.43|114.83|0
1619678700000|2021-04-29 06:45:00|117.52|114.92|117.27|114.67|117.52|114.92|117.27|114.67|0
1619679000000|2021-04-29 06:50:00|117.18|114.58|117.18|114.58|117.18|114.58|117.02|114.42|0
1619679300000|2021-04-29 06:55:00|117.1|114.5|116.93|114.33|117.18|114.58|116.93|114.33|0
1619679600000|2021-04-29 07:00:00|116.77|114.17|117.07|114.47|120.06|117.46|116.28|113.68|0
1619679900000|2021-04-29 07:05:00|116.87|114.67|117.12|114.92|117.12|114.92|116.54|114.34|0
1619680200000|2021-04-29 07:10:00|117.2|115|117.6|115.4|117.61|115.41|116.95|114.75|0
1619680500000|2021-04-29 07:15:00|117.69|115.49|117.6|115.4|117.77|115.57|117.36|115.16|0
1619680800000|2021-04-29 07:20:00|117.68|115.48|117.19|114.99|117.68|115.48|117.19|114.99|0
1619681100000|2021-04-29 07:25:00|117.27|115.07|117.52|115.32|117.52|115.32|117.27|115.07|0
1619681400000|2021-04-29 07:30:00|117.6|115.4|117.35|115.15|117.76|115.56|117.27|115.07|0
1619681700000|2021-04-29 07:35:00|117.19|114.99|117.18|114.98|117.27|115.07|116.78|114.58|0
1619682000000|2021-04-29 07:40:00|117.27|115.07|117.35|115.15|117.67|115.47|117.26|115.06|0
1619682300000|2021-04-29 07:45:00|117.43|115.23|117.1|114.9|117.43|115.23|117.02|114.82|0
1619682600000|2021-04-29 07:50:00|117.02|114.82|116.77|114.57|117.1|114.9|116.69|114.49|0
1619682900000|2021-04-29 07:55:00|116.69|114.49|116.68|114.48|116.77|114.57|116.52|114.32|0
1619683200000|2021-04-29 08:00:00|116.6|114.4|115.71|113.51|116.6|114.4|115.22|113.02|0
1619683500000|2021-04-29 08:05:00|115.62|113.42|115.95|113.75|116.03|113.83|115.38|113.18|0
1619683800000|2021-04-29 08:10:00|116.03|113.83|116.03|113.83|116.03|113.83|115.7|113.5|0
1619684100000|2021-04-29 08:15:00|115.94|113.74|116.19|113.99|116.27|114.07|115.94|113.74|0
1619684400000|2021-04-29 08:20:00|116.1|113.9|116.18|113.98|116.35|114.15|116.1|113.9|0
1619684700000|2021-04-29 08:25:00|116.26|114.06|116.59|114.39|116.67|114.47|116.18|113.98|0
1619685000000|2021-04-29 08:30:00|116.67|114.47|116.59|114.39|116.67|114.47|116.51|114.31|0
1619685300000|2021-04-29 08:35:00|116.67|114.47|116.42|114.22|116.67|114.47|116.34|114.14|0
1619685600000|2021-04-29 08:40:00|116.5|114.3|116.42|114.22|116.5|114.3|116.18|113.98|0
1619685900000|2021-04-29 08:45:00|116.34|114.14|116.34|114.14|116.42|114.22|116.09|113.89|0
1619686200000|2021-04-29 08:50:00|116.33|114.13|116.21|114.01|116.42|114.22|116.17|113.97|0
1619686500000|2021-04-29 08:55:00|116.17|113.97|116.25|114.05|116.25|114.05|116.09|113.89|0
1619686800000|2021-04-29 09:00:00|116.17|113.97|116.33|114.13|116.33|114.13|116.17|113.97|0
1619687100000|2021-04-29 09:05:00|116.41|114.21|116.49|114.29|116.57|114.37|116.25|114.05|0
1619687400000|2021-04-29 09:10:00|116.57|114.37|116.65|114.45|116.73|114.53|116.33|114.13|0
1619687700000|2021-04-29 09:15:00|116.73|114.53|116.32|114.12|116.73|114.53|116.24|114.04|0
1619688000000|2021-04-29 09:20:00|116.4|114.2|116.4|114.2|116.4|114.2|116.24|114.04|0
1619688300000|2021-04-29 09:25:00|116.48|114.28|116.24|114.04|116.65|114.45|116.24|114.04|0
1619688600000|2021-04-29 09:30:00|116.32|114.12|116.23|114.03|116.4|114.2|116.23|114.03|0
1619688900000|2021-04-29 09:35:00|116.31|114.11|116.23|114.03|116.4|114.2|116.23|114.03|0
1619689200000|2021-04-29 09:40:00|116.31|114.11|116.31|114.11|116.39|114.19|116.23|114.03|0
1619689500000|2021-04-29 09:45:00|116.35|114.15|116.06|113.86|116.47|114.27|116.06|113.86|0
1619689800000|2021-04-29 09:50:00|115.98|113.78|115.98|113.78|116.06|113.86|115.9|113.7|0
1619690100000|2021-04-29 09:55:00|116.06|113.86|116.14|113.94|116.22|114.02|115.98|113.78|0
1619690400000|2021-04-29 10:00:00|116.22|114.02|115.98|113.78|116.3|114.1|115.89|113.69|0
1619690700000|2021-04-29 10:05:00|116.06|113.86|115.89|113.69|116.14|113.94|115.81|113.61|0
1619691000000|2021-04-29 10:10:00|115.81|113.61|115.73|113.53|115.81|113.61|115.73|113.53|0
1619691300000|2021-04-29 10:15:00|115.81|113.61|115.16|112.96|115.81|113.61|115.16|112.96|0
1619691600000|2021-04-29 10:20:00|115.24|113.04|115.4|113.2|115.64|113.44|115.24|113.04|0
1619691900000|2021-04-29 10:25:00|115.44|113.24|116.09|113.89|116.34|114.14|115.32|113.12|0
1619692200000|2021-04-29 10:30:00|116.17|113.97|116.17|113.97|116.25|114.05|116.01|113.81|0
1619692500000|2021-04-29 10:35:00|116.25|114.05|116.01|113.81|116.33|114.13|115.76|113.56|0
1619692800000|2021-04-29 10:40:00|116.09|113.89|116.09|113.89|116.25|114.05|116.01|113.81|0
1619693100000|2021-04-29 10:45:00|116.08|113.88|116.08|113.88|116.25|114.05|116.08|113.88|0
1619693400000|2021-04-29 10:50:00|116.16|113.96|116.49|114.29|116.57|114.37|116.08|113.88|0
1619693700000|2021-04-29 10:55:00|116.4|114.2|116.73|114.53|116.81|114.61|116.4|114.2|0
1619694000000|2021-04-29 11:00:00|116.57|114.37|116.32|114.12|116.73|114.53|116.32|114.12|0
1619694300000|2021-04-29 11:05:00|116.24|114.04|116.15|113.95|116.32|114.12|115.99|113.79|0
1619694600000|2021-04-29 11:10:00|116.07|113.87|116.4|114.2|116.4|114.2|116.07|113.87|0
1619694900000|2021-04-29 11:15:00|116.31|114.11|116.72|114.52|116.72|114.52|116.31|114.11|0
1619695200000|2021-04-29 11:20:00|116.8|114.6|116.8|114.6|116.88|114.68|116.72|114.52|0
1619695500000|2021-04-29 11:25:00|116.72|114.52|116.8|114.6|116.88|114.68|116.72|114.52|0
1619695800000|2021-04-29 11:30:00|116.71|114.51|116.79|114.59|116.88|114.68|116.47|114.27|0
1619696100000|2021-04-29 11:35:00|116.87|114.67|116.79|114.59|116.87|114.67|116.55|114.35|0
1619696400000|2021-04-29 11:40:00|116.71|114.51|116.87|114.67|116.87|114.67|116.63|114.43|0
1619696700000|2021-04-29 11:45:00|116.79|114.59|116.46|114.26|116.79|114.59|116.46|114.26|0
1619697000000|2021-04-29 11:50:00|116.38|114.18|116.87|114.67|116.87|114.67|116.38|114.18|0
1619697300000|2021-04-29 11:55:00|116.78|114.58|116.95|114.75|117.11|114.91|116.78|114.58|0
1619697600000|2021-04-29 12:00:00|117.03|114.83|116.7|114.5|117.11|114.91|116.62|114.42|0
1619697900000|2021-04-29 12:05:00|116.62|114.42|116.45|114.25|116.78|114.58|116.45|114.25|0
1619698200000|2021-04-29 12:10:00|116.37|114.17|116.45|114.25|116.45|114.25|116.05|113.85|0
1619698500000|2021-04-29 12:15:00|116.37|114.17|116.45|114.25|116.53|114.33|116.29|114.09|0
1619698800000|2021-04-29 12:20:00|116.37|114.17|116.45|114.25|116.61|114.41|116.2|114|0
1619699100000|2021-04-29 12:25:00|116.36|114.16|116.28|114.08|116.36|114.16|116.12|113.92|0
1619699400000|2021-04-29 12:30:00|116.24|114.04|116.36|114.16|116.44|114.24|115.88|113.68|0
1619699700000|2021-04-29 12:35:00|116.28|114.08|116.11|113.91|116.52|114.32|116.11|113.91|0
1619700000000|2021-04-29 12:40:00|116.03|113.83|115.63|113.43|116.28|114.08|115.55|113.35|0
1619700300000|2021-04-29 12:45:00|115.71|113.51|115.79|113.59|115.95|113.75|115.71|113.51|0
1619700600000|2021-04-29 12:50:00|115.7|113.5|115.62|113.42|115.95|113.75|115.62|113.42|0
1619700900000|2021-04-29 12:55:00|115.7|113.5|115.54|113.34|115.78|113.58|115.54|113.34|0
1619701200000|2021-04-29 13:00:00|115.62|113.42|116.35|114.15|116.59|114.39|115.46|113.26|0
1619701500000|2021-04-29 13:05:00|116.27|114.07|116.67|114.47|117.08|114.88|116.27|114.07|0
1619701800000|2021-04-29 13:10:00|116.59|114.39|116.5|114.3|116.91|114.71|116.42|114.22|0
1619702100000|2021-04-29 13:15:00|116.59|114.39|116.34|114.14|116.59|114.39|116.34|114.14|0
1619702400000|2021-04-29 13:20:00|116.42|114.22|116.09|113.89|116.5|114.3|115.85|113.65|0
1619702700000|2021-04-29 13:25:00|116.01|113.81|115.93|113.73|116.34|114.14|115.69|113.49|0
1619703000000|2021-04-29 13:30:00|115.53|113.33|116.82|114.62|117.07|114.87|114.72|112.52|0
1619703300000|2021-04-29 13:35:00|116.74|114.54|116.82|114.62|117.31|115.11|116.41|114.21|0
1619703600000|2021-04-29 13:40:00|116.74|114.54|116.57|114.37|117.23|115.03|116.41|114.21|0
1619703900000|2021-04-29 13:45:00|116.49|114.29|116.73|114.53|117.31|115.11|116|113.8|0
1619704200000|2021-04-29 13:50:00|116.81|114.61|117.63|115.43|117.96|115.76|116.81|114.61|0
1619704500000|2021-04-29 13:55:00|117.79|115.59|118.45|116.25|118.53|116.33|117.63|115.43|0
1619704800000|2021-04-29 14:00:00|118.53|116.33|120.13|117.93|120.55|118.35|118.53|116.33|0
1619705100000|2021-04-29 14:05:00|120.21|118.01|120.29|118.09|120.46|118.26|119.47|117.27|0
1619705400000|2021-04-29 14:10:00|120.38|118.18|120.54|118.34|120.79|118.59|119.55|117.35|0
1619705700000|2021-04-29 14:15:00|120.71|118.51|121.87|119.67|121.87|119.67|120.13|117.93|0
1619706000000|2021-04-29 14:20:00|121.96|119.76|120.87|118.67|122.29|120.09|120.7|118.5|0
1619706300000|2021-04-29 14:25:00|120.95|118.75|121.53|119.33|122.04|119.84|120.95|118.75|0
1619706600000|2021-04-29 14:30:00|121.45|119.25|122.88|120.68|123.13|120.93|121.37|119.17|0
1619706900000|2021-04-29 14:35:00|123|120.8|125.25|123.05|125.26|123.06|122.23|120.03|0
1619707200000|2021-04-29 14:40:00|125.34|123.14|123.89|121.69|125.42|123.22|123.89|121.69|0
1619707500000|2021-04-29 14:45:00|124.15|121.95|126.19|123.99|126.71|124.51|124.15|121.95|0
1619707800000|2021-04-29 14:50:00|126.36|124.16|125.5|123.3|126.36|124.16|124.48|122.28|0
1619708100000|2021-04-29 14:55:00|125.67|123.47|124.39|122.19|125.93|123.73|124.22|122.02|0
1619708400000|2021-04-29 15:00:00|124.48|122.28|124.22|122.02|124.99|122.79|124.05|121.85|0
1619708700000|2021-04-29 15:05:00|124.14|121.94|122.01|119.81|124.14|121.94|122.01|119.81|0
1619709000000|2021-04-29 15:10:00|121.92|119.72|121.5|119.3|122.09|119.89|121.33|119.13|0
1619709300000|2021-04-29 15:15:00|121.58|119.38|122.51|120.31|122.76|120.56|121.58|119.38|0
1619709600000|2021-04-29 15:20:00|122.42|120.22|122.25|120.05|122.84|120.64|122.25|120.05|0
1619709900000|2021-04-29 15:25:00|122.33|120.13|122.75|120.55|123.09|120.89|122.17|119.97|0
1619710200000|2021-04-29 15:30:00|122.67|120.47|123.94|121.74|124.11|121.91|122.67|120.47|0
1619710500000|2021-04-29 15:35:00|123.85|121.65|124.19|121.99|124.28|122.08|123.68|121.48|0
1619710800000|2021-04-29 15:40:00|124.1|121.9|124.8|122.6|125.23|123.03|124.1|121.9|0
1619711100000|2021-04-29 15:45:00|124.88|122.68|124.63|122.43|124.97|122.77|124.03|121.83|0
1619711400000|2021-04-29 15:50:00|124.71|122.51|124.88|122.68|125.22|123.02|124.2|122|0
1619711700000|2021-04-29 15:55:00|124.96|122.76|126.59|124.39|127.19|124.99|124.96|122.76|0
1619712000000|2021-04-29 16:00:00|126.85|124.65|128.1|125.9|128.45|126.25|126.5|124.3|0
1619712300000|2021-04-29 16:05:00|128.01|125.81|129.05|126.85|131.5|129.3|128.01|125.81|0
1619712600000|2021-04-29 16:10:00|131.54|129.34|130.04|127.84|131.62|129.42|129.96|127.76|0
1619712900000|2021-04-29 16:15:00|129.96|127.76|129.69|127.49|131.36|129.16|129.69|127.49|0
1619713200000|2021-04-29 16:20:00|129.78|127.58|130.39|128.19|130.39|128.19|129.43|127.23|0
1619713500000|2021-04-29 16:25:00|130.21|128.01|129.78|127.58|131.35|129.15|129.39|127.19|0
1619713800000|2021-04-29 16:30:00|129.95|127.75|128.47|126.27|130.65|128.45|128.21|126.01|0
1619714100000|2021-04-29 16:35:00|128.56|126.36|126.04|123.84|128.56|126.36|126.04|123.84|0
1619714400000|2021-04-29 16:40:00|125.96|123.76|125.36|123.16|126.3|124.1|125.36|123.16|0
1619714700000|2021-04-29 16:45:00|125.44|123.24|124.76|122.56|125.61|123.41|124.67|122.47|0
1619715000000|2021-04-29 16:50:00|124.84|122.64|124.43|122.23|126.75|124.55|122.7|120.5|0
1619715300000|2021-04-29 16:55:00|124.51|122.31|124.76|122.56|125.11|122.91|124.51|122.31|0
1619715600000|2021-04-29 17:00:00|124.68|122.48|125.79|123.59|125.79|123.59|124.68|122.48|0
1619715900000|2021-04-29 17:05:00|125.61|123.41|124.84|122.64|125.79|123.59|124.34|122.14|0
1619716200000|2021-04-29 17:10:00|124.67|122.47|124.08|121.88|124.76|122.56|123.74|121.54|0
1619716500000|2021-04-29 17:15:00|124.16|121.96|123.57|121.37|124.33|122.13|123.4|121.2|0
1619716800000|2021-04-29 17:20:00|123.48|121.28|123.48|121.28|123.82|121.62|123.4|121.2|0
1619717100000|2021-04-29 17:25:00|123.57|121.37|123.65|121.45|124.24|122.04|123.39|121.19|0
1619717400000|2021-04-29 17:30:00|123.48|121.28|123.81|121.61|124.15|121.95|123.39|121.19|0
1619717700000|2021-04-29 17:35:00|123.73|121.53|124.49|122.29|124.49|122.29|123.48|121.28|0
1619718000000|2021-04-29 17:40:00|124.41|122.21|122.88|120.68|124.66|122.46|122.63|120.43|0
1619718300000|2021-04-29 17:45:00|122.8|120.6|122.8|120.6|123.13|120.93|122.55|120.35|0
1619718600000|2021-04-29 17:50:00|122.71|120.51|122.54|120.34|122.96|120.76|122.38|120.18|0
1619718900000|2021-04-29 17:55:00|122.46|120.26|123.13|120.93|123.3|121.1|122.37|120.17|0
1619719200000|2021-04-29 18:00:00|122.96|120.76|123.21|121.01|123.21|121.01|122.62|120.42|0
1619719500000|2021-04-29 18:05:00|123.04|120.84|122.45|120.25|123.04|120.84|122.28|120.08|0
1619719800000|2021-04-29 18:10:00|122.37|120.17|121.61|119.41|122.45|120.25|121.45|119.25|0
1619720100000|2021-04-29 18:15:00|121.44|119.24|119.55|117.35|122.8|120.6|119.46|117.26|0
1619720400000|2021-04-29 18:20:00|119.46|117.26|119.54|117.34|119.63|117.43|119.05|116.85|0
1619720700000|2021-04-29 18:25:00|119.46|117.26|119.38|117.18|119.71|117.51|119.38|117.18|0
1619721000000|2021-04-29 18:30:00|119.29|117.09|118.38|116.18|119.29|117.09|118.22|116.02|0
1619721300000|2021-04-29 18:35:00|118.3|116.1|118.83|116.63|119.08|116.88|117.97|115.77|0
1619721600000|2021-04-29 18:40:00|118.75|116.55|117.68|115.48|118.99|116.79|117.68|115.48|0
1619721900000|2021-04-29 18:45:00|117.6|115.4|118.21|116.01|119.35|117.15|116.38|114.18|0
1619722200000|2021-04-29 18:50:00|118.13|115.93|118.37|116.17|118.95|116.75|118.13|115.93|0
1619722500000|2021-04-29 18:55:00|118.45|116.25|118.53|116.33|118.94|116.74|118.37|116.17|0
1619722800000|2021-04-29 19:00:00|118.29|116.09|117.8|115.6|118.53|116.33|117.39|115.19|0
1619723100000|2021-04-29 19:05:00|117.88|115.68|117.96|115.76|118.28|116.08|117.15|114.95|0
1619723400000|2021-04-29 19:10:00|117.8|115.6|117.96|115.76|118.04|115.84|117.47|115.27|0
1619723700000|2021-04-29 19:15:00|117.87|115.67|118.77|116.57|119.02|116.82|117.87|115.67|0
1619724000000|2021-04-29 19:20:00|118.44|116.24|119.59|117.39|119.75|117.55|118.36|116.16|0
1619724300000|2021-04-29 19:25:00|119.42|117.22|120|117.8|120|117.8|119.34|117.14|0
1619724600000|2021-04-29 19:30:00|119.83|117.63|119.17|116.97|120.16|117.96|119.01|116.81|0
1619724900000|2021-04-29 19:35:00|119.34|117.14|119.17|116.97|119.5|117.3|118.92|116.72|0
1619725200000|2021-04-29 19:40:00|119.25|117.05|118.84|116.64|119.33|117.13|118.6|116.4|0
1619725500000|2021-04-29 19:45:00|118.76|116.56|118.23|116.03|118.84|116.64|117.7|115.5|0
1619725800000|2021-04-29 19:50:00|119|116.8|118.92|116.72|119.33|117.13|118.51|116.31|0
1619726100000|2021-04-29 19:55:00|119|116.8|118.59|116.39|119.82|117.62|118.59|116.39|0
1619726400000|2021-04-29 20:00:00|118.83|116.63|118.67|116.47|119.65|117.45|118.26|116.06|0
1619726700000|2021-04-29 20:05:00|118.59|116.39|118.83|116.63|119.16|116.96|118.55|116.35|0
1619727000000|2021-04-29 20:10:00|118.91|116.71|119.85|117.65|119.85|117.65|118.83|116.63|0
1619727300000|2021-04-29 20:15:00|120.05|117.45|120.23|117.63|120.28|117.68|120.03|117.43|0
1619727600000|2021-04-29 20:20:00|120.16|117.56|120.21|117.61|120.24|117.64|120.11|117.51|0
1619727900000|2021-04-29 20:25:00|120.22|117.62|120.23|117.63|120.24|117.64|120.19|117.59|0
1619728200000|2021-04-29 20:30:00|120.3|117.7|119.88|117.28|120.3|117.7|119.8|117.2|0
1619728500000|2021-04-29 20:35:00|119.8|117.2|120.29|117.69|120.29|117.69|119.72|117.12|0
1619728800000|2021-04-29 20:40:00|120.21|117.61|120.37|117.77|120.37|117.77|120.21|117.61|0
1619729100000|2021-04-29 20:45:00|120.29|117.69|120.04|117.44|120.29|117.69|119.79|117.19|0
1619729400000|2021-04-29 20:50:00|120.12|117.52|119.95|117.35|120.2|117.6|119.95|117.35|0
1619729700000|2021-04-29 20:55:00|120.04|117.44|120.03|117.43|120.12|117.52|119.87|117.27|0
1619730000000|2021-04-29 21:00:00|120.07|117.47|120.17|117.57|120.17|117.57|119.98|117.38|0
1619730300000|2021-04-29 21:05:00|120.15|117.55|120.07|117.47|120.15|117.55|120.07|117.47|0
1619730600000|2021-04-29 21:10:00|120.08|117.48|120.15|117.55|120.19|117.59|120.03|117.43|0
1619730900000|2021-04-29 21:15:00|120.18|117.58|120.05|117.45|120.18|117.58|120.01|117.41|0
1619731200000|2021-04-29 21:20:00|120.15|117.55|120.09|117.49|120.15|117.55|120.03|117.43|0
1619731500000|2021-04-29 21:25:00|120.08|117.48|120.11|117.51|120.13|117.53|120.08|117.48|0
1619731800000|2021-04-29 21:30:00|120|117.4|119.85|117.25|120|117.4|119.85|117.25|0
1619732100000|2021-04-29 21:35:00|119.83|117.23|119.95|117.35|119.95|117.35|119.83|117.23|0
1619732400000|2021-04-29 21:40:00|119.96|117.36|119.94|117.34|119.96|117.36|119.94|117.34|0
1619732700000|2021-04-29 21:45:00|119.96|117.36|119.99|117.39|119.99|117.39|119.94|117.34|0
1619733000000|2021-04-29 21:50:00|120.01|117.41|119.98|117.38|120.01|117.41|119.95|117.35|0
1619733300000|2021-04-29 21:55:00|119.93|117.33|119.96|117.36|120.03|117.43|119.92|117.32|0
1619733600000|2021-04-29 22:00:00|119.68|117.08|119.71|117.11|120.05|117.45|119.63|117.03|0
1619733900000|2021-04-29 22:05:00|119.63|117.03|120.54|117.94|120.62|118.02|119.63|117.03|0
1619734200000|2021-04-29 22:10:00|120.45|117.85|120.7|118.1|120.78|118.18|120.25|117.65|0
1619734500000|2021-04-29 22:15:00|120.62|118.02|120.45|117.85|120.62|118.02|120.37|117.77|0
1619734800000|2021-04-29 22:20:00|120.37|117.77|120.2|117.6|120.45|117.85|120.04|117.44|0
1619735100000|2021-04-29 22:25:00|120.12|117.52|120.11|117.51|120.2|117.6|120.03|117.43|0
1619735400000|2021-04-29 22:30:00|120.2|117.6|120.2|117.6|120.2|117.6|120.2|117.6|0
1619735700000|2021-04-29 22:35:00|120.19|117.59|120.61|118.01|120.61|118.01|120.19|117.59|0
1619736000000|2021-04-29 22:40:00|120.52|117.92|120.52|117.92|120.69|118.09|120.44|117.84|0
1619736300000|2021-04-29 22:45:00|120.6|118|120.77|118.17|120.77|118.17|120.6|118|0
1619736600000|2021-04-29 22:50:00|120.68|118.08|120.35|117.75|120.77|118.17|120.35|117.75|0
1619736900000|2021-04-29 22:55:00|120.43|117.83|120.35|117.75|120.43|117.83|120.27|117.67|0
1619737200000|2021-04-29 23:00:00|120.27|117.67|120.43|117.83|120.43|117.83|120.27|117.67|0
1619737500000|2021-04-29 23:05:00|120.47|117.87|120.51|117.91|120.51|117.91|120.43|117.83|0
1619737800000|2021-04-29 23:10:00|120.47|117.87|120.42|117.82|120.59|117.99|120.34|117.74|0
1619738100000|2021-04-29 23:15:00|120.51|117.91|120.42|117.82|120.51|117.91|120.34|117.74|0
1619738400000|2021-04-29 23:20:00|120.34|117.74|120.25|117.65|120.42|117.82|120.25|117.65|0
1619738700000|2021-04-29 23:25:00|120.17|117.57|120.17|117.57|120.17|117.57|119.92|117.32|0
1619739000000|2021-04-29 23:30:00|120.09|117.49|120.5|117.9|120.58|117.98|120.09|117.49|0
1619739300000|2021-04-29 23:35:00|120.58|117.98|121.16|118.56|121.33|118.73|120.58|117.98|0
1619739600000|2021-04-29 23:40:00|121.24|118.64|121.74|119.14|121.91|119.31|121.24|118.64|0
1619739900000|2021-04-29 23:45:00|121.82|119.22|120.99|118.39|121.82|119.22|120.74|118.14|0
1619740200000|2021-04-29 23:50:00|121.07|118.47|121.23|118.63|121.49|118.89|120.99|118.39|0
1619740500000|2021-04-29 23:55:00|121.15|118.55|120.98|118.38|121.15|118.55|120.82|118.22|0
1619740800000|2021-04-30 00:00:00|121.07|118.47|121.15|118.55|121.15|118.55|120.49|117.89|0
1619741100000|2021-04-30 00:05:00|121.06|118.46|121.39|118.79|121.64|119.04|121.06|118.46|0
1619741400000|2021-04-30 00:10:00|121.31|118.71|121.39|118.79|121.89|119.29|121.31|118.71|0
1619741700000|2021-04-30 00:15:00|121.48|118.88|121.22|118.62|121.64|119.04|121.14|118.54|0
1619742000000|2021-04-30 00:20:00|121.14|118.54|120.97|118.37|121.39|118.79|120.97|118.37|0
1619742300000|2021-04-30 00:25:00|121.05|118.45|120.56|117.96|121.3|118.7|120.56|117.96|0
1619742600000|2021-04-30 00:30:00|120.64|118.04|120.72|118.12|120.8|118.2|120.56|117.96|0
1619742900000|2021-04-30 00:35:00|120.8|118.2|120.88|118.28|121.05|118.45|120.72|118.12|0
1619743200000|2021-04-30 00:40:00|120.96|118.36|120.63|118.03|120.96|118.36|120.63|118.03|0
1619743500000|2021-04-30 00:45:00|120.71|118.11|120.88|118.28|120.96|118.36|120.63|118.03|0
1619743800000|2021-04-30 00:50:00|120.96|118.36|121.04|118.44|121.04|118.44|120.79|118.19|0
1619744100000|2021-04-30 00:55:00|120.96|118.36|121.37|118.77|121.54|118.94|120.88|118.28|0
1619744400000|2021-04-30 01:00:00|121.29|118.69|121.45|118.85|122.12|119.52|121.2|118.6|0
1619744700000|2021-04-30 01:05:00|121.54|118.94|121.37|118.77|121.54|118.94|121.2|118.6|0
1619745000000|2021-04-30 01:10:00|121.28|118.68|121.28|118.68|121.53|118.93|121.2|118.6|0
1619745300000|2021-04-30 01:15:00|121.45|118.85|121.53|118.93|121.78|119.18|121.45|118.85|0
1619745600000|2021-04-30 01:20:00|121.45|118.85|121.53|118.93|121.69|119.09|121.44|118.84|0
1619745900000|2021-04-30 01:25:00|121.49|118.89|121.44|118.84|121.78|119.18|121.44|118.84|0
1619746200000|2021-04-30 01:30:00|121.52|118.92|121.6|119|121.61|119.01|121.27|118.67|0
1619746500000|2021-04-30 01:35:00|121.69|119.09|121.44|118.84|121.69|119.09|121.27|118.67|0
1619746800000|2021-04-30 01:40:00|121.52|118.92|121.93|119.33|122.02|119.42|121.52|118.92|0
1619747100000|2021-04-30 01:45:00|122.02|119.42|121.93|119.33|122.02|119.42|121.77|119.17|0
1619747400000|2021-04-30 01:50:00|122.02|119.42|121.85|119.25|122.27|119.67|121.76|119.16|0
1619747700000|2021-04-30 01:55:00|121.93|119.33|122.01|119.41|122.1|119.5|121.85|119.25|0
1619748000000|2021-04-30 02:00:00|122.09|119.49|122.18|119.58|122.26|119.66|122.01|119.41|0
1619748300000|2021-04-30 02:05:00|122.09|119.49|122.09|119.49|122.17|119.57|122.09|119.49|0
1619748600000|2021-04-30 02:10:00|122.17|119.57|122.25|119.65|122.38|119.78|122.17|119.57|0
1619748900000|2021-04-30 02:15:00|122.34|119.74|122.84|120.24|122.84|120.24|122.25|119.65|0
1619749200000|2021-04-30 02:20:00|122.92|120.32|123.17|120.57|123.26|120.66|122.84|120.24|0
1619749500000|2021-04-30 02:25:00|123.22|120.62|123.25|120.65|123.34|120.74|123.09|120.49|0
1619749800000|2021-04-30 02:30:00|123.17|120.57|122.58|119.98|123.25|120.65|122.5|119.9|0
1619750100000|2021-04-30 02:35:00|122.5|119.9|122.41|119.81|122.5|119.9|122.33|119.73|0
1619750400000|2021-04-30 02:40:00|122.33|119.73|122.58|119.98|122.66|120.06|122.33|119.73|0
1619750700000|2021-04-30 02:45:00|122.49|119.89|122.83|120.23|122.91|120.31|122.49|119.89|0
1619751000000|2021-04-30 02:50:00|122.82|120.22|122.82|120.22|122.91|120.31|122.82|120.22|0
1619751300000|2021-04-30 02:55:00|122.91|120.31|122.9|120.3|123.07|120.47|122.9|120.3|0
1619751600000|2021-04-30 03:00:00|122.99|120.39|122.9|120.3|123.07|120.47|122.9|120.3|0
1619751900000|2021-04-30 03:05:00|122.99|120.39|122.9|120.3|122.99|120.39|122.9|120.3|0
1619752200000|2021-04-30 03:10:00|122.98|120.38|123.07|120.47|123.07|120.47|122.98|120.38|0
1619752500000|2021-04-30 03:15:00|123.15|120.55|123.15|120.55|123.23|120.63|122.98|120.38|0
1619752800000|2021-04-30 03:20:00|123.23|120.63|123.48|120.88|123.65|121.05|123.15|120.55|0
1619753100000|2021-04-30 03:25:00|123.4|120.8|123.14|120.54|123.4|120.8|123.06|120.46|0
1619753400000|2021-04-30 03:30:00|123.23|120.63|123.06|120.46|123.23|120.63|123.06|120.46|0
1619753700000|2021-04-30 03:35:00|123.05|120.45|122.89|120.29|123.05|120.45|122.89|120.29|0
1619754000000|2021-04-30 03:40:00|122.97|120.37|122.8|120.2|122.97|120.37|122.55|119.95|0
1619754300000|2021-04-30 03:45:00|122.72|120.12|122.71|120.11|122.8|120.2|122.63|120.03|0
1619754600000|2021-04-30 03:50:00|122.63|120.03|122.46|119.86|122.63|120.03|122.46|119.86|0
1619754900000|2021-04-30 03:55:00|122.42|119.82|122.46|119.86|122.46|119.86|122.42|119.82|0
1619755200000|2021-04-30 04:00:00|122.37|119.77|121.95|119.35|122.37|119.77|121.95|119.35|0
1619755500000|2021-04-30 04:05:00|122.04|119.44|122.03|119.43|122.04|119.44|121.95|119.35|0
1619755800000|2021-04-30 04:10:00|122.12|119.52|122.28|119.68|122.41|119.81|122.12|119.52|0
1619756100000|2021-04-30 04:15:00|122.2|119.6|122.7|120.1|122.7|120.1|122.2|119.6|0
1619756400000|2021-04-30 04:20:00|122.62|120.02|123.03|120.43|123.03|120.43|122.53|119.93|0
1619756700000|2021-04-30 04:25:00|122.95|120.35|122.86|120.26|123.03|120.43|122.78|120.18|0
1619757000000|2021-04-30 04:30:00|122.78|120.18|122.61|120.01|122.86|120.26|122.61|120.01|0
1619757300000|2021-04-30 04:35:00|122.69|120.09|122.77|120.17|122.78|120.18|122.61|120.01|0
1619757600000|2021-04-30 04:40:00|122.69|120.09|122.6|120|122.69|120.09|122.6|120|0
1619757900000|2021-04-30 04:45:00|122.69|120.09|122.94|120.34|122.94|120.34|122.69|120.09|0
1619758200000|2021-04-30 04:50:00|122.85|120.25|122.85|120.25|122.94|120.34|122.85|120.25|0
1619758500000|2021-04-30 04:55:00|122.94|120.34|122.85|120.25|123.02|120.42|122.85|120.25|0
1619758800000|2021-04-30 05:00:00|122.93|120.33|122.68|120.08|122.93|120.33|122.51|119.91|0
1619759100000|2021-04-30 05:05:00|122.6|120|122.59|119.99|122.76|120.16|122.51|119.91|0
1619759400000|2021-04-30 05:10:00|122.68|120.08|123.18|120.58|123.18|120.58|122.59|119.99|0
1619759700000|2021-04-30 05:15:00|123.26|120.66|123.43|120.83|123.6|121|123.18|120.58|0
1619760000000|2021-04-30 05:20:00|123.51|120.91|123.68|121.08|123.68|121.08|123.26|120.66|0
1619760300000|2021-04-30 05:25:00|123.6|121|124.02|121.42|124.1|121.5|123.51|120.91|0
1619760600000|2021-04-30 05:30:00|124.1|121.5|124.27|121.67|124.35|121.75|123.93|121.33|0
1619760900000|2021-04-30 05:35:00|124.35|121.75|124.18|121.58|124.44|121.84|124.01|121.41|0
1619761200000|2021-04-30 05:40:00|124.1|121.5|124.18|121.58|124.26|121.66|123.93|121.33|0
1619761500000|2021-04-30 05:45:00|124.26|121.66|124.01|121.41|124.35|121.75|124.01|121.41|0
1619761800000|2021-04-30 05:50:00|123.92|121.32|124|121.4|124.01|121.41|123.84|121.24|0
1619762100000|2021-04-30 05:55:00|124.09|121.49|123.92|121.32|124.09|121.49|123.75|121.15|0
1619762400000|2021-04-30 06:00:00|123.83|121.23|122.74|120.14|123.83|121.23|122.65|120.05|0
1619762700000|2021-04-30 06:05:00|122.65|120.05|122.9|120.3|123.07|120.47|122.65|120.05|0
1619763000000|2021-04-30 06:10:00|122.98|120.38|122.81|120.21|123.07|120.47|122.81|120.21|0
1619763300000|2021-04-30 06:15:00|122.73|120.13|122.39|119.79|122.81|120.21|122.23|119.63|0
1619763600000|2021-04-30 06:20:00|122.48|119.88|122.31|119.71|122.48|119.88|122.22|119.62|0
1619763900000|2021-04-30 06:25:00|122.39|119.79|122.3|119.7|122.39|119.79|122.14|119.54|0
1619764200000|2021-04-30 06:30:00|122.39|119.79|122.3|119.7|122.64|120.04|122.14|119.54|0
1619764500000|2021-04-30 06:35:00|122.22|119.62|122.55|119.95|122.64|120.04|122.22|119.62|0
1619764800000|2021-04-30 06:40:00|122.47|119.87|122.72|120.12|122.8|120.2|122.47|119.87|0
1619765100000|2021-04-30 06:45:00|122.63|120.03|122.38|119.78|122.72|120.12|122.38|119.78|0
1619765400000|2021-04-30 06:50:00|122.3|119.7|121.96|119.36|122.3|119.7|121.96|119.36|0
1619765700000|2021-04-30 06:55:00|121.87|119.27|121.96|119.36|122.04|119.44|121.87|119.27|0
1619766000000|2021-04-30 07:00:00|122.12|119.52|121.31|118.71|122.12|119.52|119.95|117.35|0
1619766300000|2021-04-30 07:05:00|121.02|118.82|120.69|118.49|121.19|118.99|120.52|118.32|0
1619766600000|2021-04-30 07:10:00|120.77|118.57|120.43|118.23|120.77|118.57|120.1|117.9|0
1619766900000|2021-04-30 07:15:00|120.35|118.15|120.76|118.56|120.77|118.57|120.35|118.15|0
1619767200000|2021-04-30 07:20:00|120.85|118.65|120.76|118.56|120.93|118.73|120.6|118.4|0
1619767500000|2021-04-30 07:25:00|120.68|118.48|121.43|119.23|121.43|119.23|120.6|118.4|0
1619767800000|2021-04-30 07:30:00|121.34|119.14|121.01|118.81|121.34|119.14|120.76|118.56|0
1619768100000|2021-04-30 07:35:00|120.92|118.72|121.26|119.06|121.26|119.06|120.84|118.64|0
1619768400000|2021-04-30 07:40:00|121.34|119.14|121.09|118.89|121.34|119.14|120.84|118.64|0
1619768700000|2021-04-30 07:45:00|121|118.8|120.5|118.3|121|118.8|120.42|118.22|0
1619769000000|2021-04-30 07:50:00|120.58|118.38|120.75|118.55|120.92|118.72|120.58|118.38|0
1619769300000|2021-04-30 07:55:00|120.83|118.63|120.83|118.63|121|118.8|120.5|118.3|0
1619769600000|2021-04-30 08:00:00|120.91|118.71|121.41|119.21|121.41|119.21|120.83|118.63|0
1619769900000|2021-04-30 08:05:00|121.5|119.3|122.5|120.3|122.5|120.3|121.33|119.13|0
1619770200000|2021-04-30 08:10:00|122.42|120.22|121.99|119.79|122.42|120.22|121.74|119.54|0
1619770500000|2021-04-30 08:15:00|122.08|119.88|121.74|119.54|122.5|120.3|121.74|119.54|0
1619770800000|2021-04-30 08:20:00|121.66|119.46|121.4|119.2|121.82|119.62|121.4|119.2|0
1619771100000|2021-04-30 08:25:00|121.32|119.12|121.15|118.95|121.57|119.37|120.98|118.78|0
1619771400000|2021-04-30 08:30:00|121.07|118.87|121.15|118.95|121.4|119.2|120.98|118.78|0
1619771700000|2021-04-30 08:35:00|121.23|119.03|121.56|119.36|121.65|119.45|121.15|118.95|0
1619772000000|2021-04-30 08:40:00|121.65|119.45|121.48|119.28|121.65|119.45|121.39|119.19|0
1619772300000|2021-04-30 08:45:00|121.56|119.36|121.47|119.27|121.64|119.44|121.23|119.03|0
1619772600000|2021-04-30 08:50:00|121.39|119.19|121.22|119.02|121.39|119.19|121.14|118.94|0
1619772900000|2021-04-30 08:55:00|121.3|119.1|121.64|119.44|121.72|119.52|121.3|119.1|0
1619773200000|2021-04-30 09:00:00|121.55|119.35|121.3|119.1|121.81|119.61|121.3|119.1|0
1619773500000|2021-04-30 09:05:00|121.38|119.18|121.05|118.85|121.47|119.27|120.88|118.68|0
1619773800000|2021-04-30 09:10:00|121.21|119.01|121.21|119.01|121.38|119.18|120.96|118.76|0
1619774100000|2021-04-30 09:15:00|121.13|118.93|121.29|119.09|121.29|119.09|120.96|118.76|0
1619774400000|2021-04-30 09:20:00|121.38|119.18|121.04|118.84|121.38|119.18|121.04|118.84|0
1619774700000|2021-04-30 09:25:00|120.96|118.76|121.21|119.01|121.29|119.09|120.96|118.76|0
1619775000000|2021-04-30 09:30:00|121.29|119.09|121.12|118.92|121.29|119.09|120.87|118.67|0
1619775300000|2021-04-30 09:35:00|121.04|118.84|121.79|119.59|121.87|119.67|121.04|118.84|0
1619775600000|2021-04-30 09:40:00|121.95|119.75|121.87|119.67|122.96|120.76|121.87|119.67|0
1619775900000|2021-04-30 09:45:00|121.7|119.5|121.78|119.58|122.12|119.92|121.7|119.5|0
1619776200000|2021-04-30 09:50:00|121.87|119.67|122.71|120.51|122.79|120.59|121.87|119.67|0
1619776500000|2021-04-30 09:55:00|122.62|120.42|122.79|120.59|123.04|120.84|122.54|120.34|0
1619776800000|2021-04-30 10:00:00|122.87|120.67|123.55|121.35|123.55|121.35|122.79|120.59|0
1619777100000|2021-04-30 10:05:00|123.46|121.26|122.95|120.75|124.06|121.86|122.87|120.67|0
1619777400000|2021-04-30 10:10:00|123.04|120.84|122.87|120.67|123.04|120.84|122.7|120.5|0
1619777700000|2021-04-30 10:15:00|122.95|120.75|123.2|121|123.63|121.43|122.95|120.75|0
1619778000000|2021-04-30 10:20:00|123.12|120.92|123.24|121.04|123.45|121.25|122.95|120.75|0
1619778300000|2021-04-30 10:25:00|123.28|121.08|123.11|120.91|123.45|121.25|123.11|120.91|0
1619778600000|2021-04-30 10:30:00|123.03|120.83|123.11|120.91|123.36|121.16|122.94|120.74|0
1619778900000|2021-04-30 10:35:00|123.19|120.99|123.87|121.67|124.13|121.93|123.02|120.82|0
1619779200000|2021-04-30 10:40:00|123.79|121.59|126.08|123.88|126.34|124.14|122.81|120.61|0
1619779500000|2021-04-30 10:45:00|126.17|123.97|126.86|124.66|127.2|125|126.08|123.88|0
1619779800000|2021-04-30 10:50:00|126.94|124.74|128.71|126.51|129.06|126.86|126.94|124.74|0
1619780100000|2021-04-30 10:55:00|128.63|126.43|128.19|125.99|128.63|126.43|128.11|125.91|0
1619780400000|2021-04-30 11:00:00|128.02|125.82|127.5|125.3|128.97|126.77|127.41|125.21|0
1619780700000|2021-04-30 11:05:00|127.58|125.38|126.98|124.78|127.58|125.38|126.89|124.69|0
1619781000000|2021-04-30 11:10:00|126.89|124.69|126.8|124.6|126.98|124.78|126.63|124.43|0
1619781300000|2021-04-30 11:15:00|126.76|124.56|126.89|124.69|127.06|124.86|126.72|124.52|0
1619781600000|2021-04-30 11:20:00|126.97|124.77|127.49|125.29|127.49|125.29|126.71|124.51|0
1619781900000|2021-04-30 11:25:00|127.4|125.2|126.88|124.68|127.4|125.2|126.71|124.51|0
1619782200000|2021-04-30 11:30:00|126.97|124.77|126.19|123.99|126.97|124.77|126.02|123.82|0
1619782500000|2021-04-30 11:35:00|126.02|123.82|126.19|123.99|126.28|124.08|125.93|123.73|0
1619782800000|2021-04-30 11:40:00|126.1|123.9|126.1|123.9|126.19|123.99|126.02|123.82|0
1619783100000|2021-04-30 11:45:00|126.02|123.82|126.01|123.81|126.19|123.99|125.93|123.73|0
1619783400000|2021-04-30 11:50:00|126.1|123.9|126.18|123.98|126.53|124.33|126.1|123.9|0
1619783700000|2021-04-30 11:55:00|126.1|123.9|125.75|123.55|126.27|124.07|125.75|123.55|0
1619784000000|2021-04-30 12:00:00|125.84|123.64|126.01|123.81|126.18|123.98|125.67|123.47|0
1619784300000|2021-04-30 12:05:00|126.09|123.89|125.92|123.72|126.52|124.32|125.92|123.72|0
1619784600000|2021-04-30 12:10:00|125.83|123.63|126.17|123.97|126.26|124.06|125.58|123.38|0
1619784900000|2021-04-30 12:15:00|126.26|124.06|126.17|123.97|126.34|124.14|125.74|123.54|0
1619785200000|2021-04-30 12:20:00|126|123.8|125.48|123.28|126.09|123.89|125.48|123.28|0
1619785500000|2021-04-30 12:25:00|125.57|123.37|125.31|123.11|125.57|123.37|125.06|122.86|0
1619785800000|2021-04-30 12:30:00|125.23|123.03|127.02|124.82|127.28|125.08|125.23|123.03|0
1619786100000|2021-04-30 12:35:00|126.85|124.65|128.58|126.38|128.58|126.38|126.76|124.56|0
1619786400000|2021-04-30 12:40:00|128.67|126.47|127.45|125.25|128.75|126.55|127.45|125.25|0
1619786700000|2021-04-30 12:45:00|127.54|125.34|127.02|124.82|127.54|125.34|126.93|124.73|0
1619787000000|2021-04-30 12:50:00|126.93|124.73|126.15|123.95|126.93|124.73|126.15|123.95|0
1619787300000|2021-04-30 12:55:00|126.24|124.04|125.9|123.7|126.41|124.21|125.72|123.52|0
1619787600000|2021-04-30 13:00:00|125.81|123.61|126.66|124.46|127.01|124.81|125.81|123.61|0
1619787900000|2021-04-30 13:05:00|126.75|124.55|127.7|125.5|127.87|125.67|126.75|124.55|0
1619788200000|2021-04-30 13:10:00|127.87|125.67|126.92|124.72|127.87|125.67|126.92|124.72|0
1619788500000|2021-04-30 13:15:00|127|124.8|127.09|124.89|127.26|125.06|126.75|124.55|0
1619788800000|2021-04-30 13:20:00|127.17|124.97|127|124.8|127.6|125.4|126.92|124.72|0
1619789100000|2021-04-30 13:25:00|126.91|124.71|126.78|124.58|126.91|124.71|126.23|124.03|0
1619789400000|2021-04-30 13:30:00|127.52|125.32|126.22|124.02|127.52|125.32|125.97|123.77|0
1619789700000|2021-04-30 13:35:00|126.05|123.85|125.79|123.59|126.56|124.36|125.54|123.34|0
1619790000000|2021-04-30 13:40:00|125.96|123.76|125.87|123.67|126.22|124.02|125.53|123.33|0
1619790300000|2021-04-30 13:45:00|125.79|123.59|124.13|121.93|126.11|123.91|124.05|121.85|0
1619790600000|2021-04-30 13:50:00|124.05|121.85|124.04|121.84|124.22|122.02|123.37|121.17|0
1619790900000|2021-04-30 13:55:00|123.87|121.67|123.28|121.08|124.21|122.01|123.2|121|0
1619791200000|2021-04-30 14:00:00|123.2|121|123.53|121.33|123.87|121.67|123.11|120.91|0
1619791500000|2021-04-30 14:05:00|123.62|121.42|124.29|122.09|125.14|122.94|123.62|121.42|0
1619791800000|2021-04-30 14:10:00|124.21|122.01|125.57|123.37|125.65|123.45|124.04|121.84|0
1619792100000|2021-04-30 14:15:00|125.48|123.28|125.31|123.11|126|123.8|125.05|122.85|0
1619792400000|2021-04-30 14:20:00|125.14|122.94|124.97|122.77|125.91|123.71|124.8|122.6|0
1619792700000|2021-04-30 14:25:00|124.88|122.68|123.27|121.07|125.22|123.02|123.01|120.81|0
1619793000000|2021-04-30 14:30:00|123.35|121.15|123.94|121.74|124.03|121.83|123.18|120.98|0
1619793300000|2021-04-30 14:35:00|123.86|121.66|126.33|124.13|126.76|124.56|123.43|121.23|0
1619793600000|2021-04-30 14:40:00|126.67|124.47|125.3|123.1|126.67|124.47|125.04|122.84|0
1619793900000|2021-04-30 14:45:00|125.47|123.27|126.07|123.87|126.15|123.95|125.21|123.01|0
1619794200000|2021-04-30 14:50:00|126.24|124.04|126.5|124.3|126.93|124.73|125.72|123.52|0
1619794500000|2021-04-30 14:55:00|126.58|124.38|126.67|124.47|127.18|124.98|125.89|123.69|0
1619794800000|2021-04-30 15:00:00|126.84|124.64|126.92|124.72|127.79|125.59|126.75|124.55|0
1619795100000|2021-04-30 15:05:00|127.09|124.89|127.35|125.15|128.05|125.85|126.66|124.46|0
1619795400000|2021-04-30 15:10:00|127.61|125.41|127.89|125.69|128.06|125.86|125.3|123.1|0
1619795700000|2021-04-30 15:15:00|128.15|125.95|129.54|127.34|129.63|127.43|128.06|125.86|0
1619796000000|2021-04-30 15:20:00|129.45|127.25|128.66|126.46|129.8|127.6|127.8|125.6|0
1619796300000|2021-04-30 15:25:00|128.58|126.38|129.53|127.33|129.8|127.6|128.58|126.38|0
1619796600000|2021-04-30 15:30:00|129.79|127.59|130.56|128.36|132.05|129.85|128.93|126.73|0
1619796900000|2021-04-30 15:35:00|130.74|128.54|129.95|127.75|130.83|128.63|129.69|127.49|0
1619797200000|2021-04-30 15:40:00|130.04|127.84|129.86|127.66|130.21|128.01|129.6|127.4|0
1619797500000|2021-04-30 15:45:00|129.95|127.75|127.87|125.67|130.04|127.84|127.7|125.5|0
1619797800000|2021-04-30 15:50:00|127.96|125.76|127.7|125.5|128.65|126.45|127.61|125.41|0
1619798100000|2021-04-30 15:55:00|127.61|125.41|127.87|125.67|128.13|125.93|127.52|125.32|0
1619798400000|2021-04-30 16:00:00|127.78|125.58|128.47|126.27|128.56|126.36|127.69|125.49|0
1619798700000|2021-04-30 16:05:00|128.56|126.36|127.6|125.4|128.56|126.36|127.09|124.89|0
1619799000000|2021-04-30 16:10:00|127.69|125.49|127.69|125.49|127.69|125.49|127.17|124.97|0
1619799300000|2021-04-30 16:15:00|127.77|125.57|127.77|125.57|128.29|126.09|127.51|125.31|0
1619799600000|2021-04-30 16:20:00|127.6|125.4|127.94|125.74|127.94|125.74|127.08|124.88|0
1619799900000|2021-04-30 16:25:00|127.86|125.66|127.77|125.57|128.2|126|127.77|125.57|0
1619800200000|2021-04-30 16:30:00|127.85|125.65|128.11|125.91|128.46|126.26|127.25|125.05|0
1619800500000|2021-04-30 16:35:00|128.02|125.82|128.54|126.34|128.89|126.69|127.85|125.65|0
1619800800000|2021-04-30 16:40:00|128.58|126.38|128.36|126.16|128.8|126.6|128.02|125.82|0
1619801100000|2021-04-30 16:45:00|128.28|126.08|128.36|126.16|128.79|126.59|128.02|125.82|0
1619801400000|2021-04-30 16:50:00|128.45|126.25|128.96|126.76|128.96|126.76|128.19|125.99|0
1619801700000|2021-04-30 16:55:00|128.88|126.68|128.44|126.24|129.66|127.46|128.36|126.16|0
1619802000000|2021-04-30 17:00:00|128.53|126.33|128.53|126.33|128.88|126.68|128.36|126.16|0
1619802300000|2021-04-30 17:05:00|128.35|126.15|127.83|125.63|128.7|126.5|127.75|125.55|0
1619802600000|2021-04-30 17:10:00|127.92|125.72|128.7|126.5|129.13|126.93|127.92|125.72|0
1619802900000|2021-04-30 17:15:00|128.61|126.41|128.95|126.75|129.04|126.84|128.35|126.15|0
1619803200000|2021-04-30 17:20:00|128.87|126.67|128|125.8|128.87|126.67|128|125.8|0
1619803500000|2021-04-30 17:25:00|128.09|125.89|127.48|125.28|128.17|125.97|127.48|125.28|0
1619803800000|2021-04-30 17:30:00|127.57|125.37|127.39|125.19|127.65|125.45|126.96|124.76|0
1619804100000|2021-04-30 17:35:00|127.31|125.11|127.3|125.1|127.65|125.45|127.22|125.02|0
1619804400000|2021-04-30 17:40:00|127.39|125.19|128.08|125.88|128.34|126.14|127.3|125.1|0
1619804700000|2021-04-30 17:45:00|128.16|125.96|129.37|127.17|129.81|127.61|128.16|125.96|0
1619805000000|2021-04-30 17:50:00|129.46|127.26|130.94|128.74|131.21|129.01|129.37|127.17|0
1619805300000|2021-04-30 17:55:00|131.03|128.83|131.29|129.09|132.09|129.89|131.03|128.83|0
1619805600000|2021-04-30 18:00:00|131.38|129.18|131.64|129.44|131.82|129.62|130.33|128.13|0
1619805900000|2021-04-30 18:05:00|131.55|129.35|130.76|128.56|131.64|129.44|130.5|128.3|0
1619806200000|2021-04-30 18:10:00|130.85|128.65|130.06|127.86|131.11|128.91|129.8|127.6|0
1619806500000|2021-04-30 18:15:00|130.15|127.95|129.32|127.12|130.5|128.3|129.23|127.03|0
1619806800000|2021-04-30 18:20:00|129.75|127.55|129.84|127.64|130.01|127.81|129.14|126.94|0
1619807100000|2021-04-30 18:25:00|129.58|127.38|128.62|126.42|130.19|127.99|128.27|126.07|0
1619807400000|2021-04-30 18:30:00|128.7|126.5|128.7|126.5|128.96|126.76|128.44|126.24|0
1619807700000|2021-04-30 18:35:00|128.66|126.46|128.96|126.76|128.96|126.76|128.44|126.24|0
1619808000000|2021-04-30 18:40:00|128.87|126.67|127.92|125.72|128.87|126.67|127.83|125.63|0
1619808300000|2021-04-30 18:45:00|128.09|125.89|128.78|126.58|128.87|126.67|128.09|125.89|0
1619808600000|2021-04-30 18:50:00|128.87|126.67|128.52|126.32|129.3|127.1|128.43|126.23|0
1619808900000|2021-04-30 18:55:00|128.43|126.23|129.3|127.1|129.3|127.1|128.09|125.89|0
1619809200000|2021-04-30 19:00:00|129.21|127.01|129.56|127.36|129.73|127.53|127.82|125.62|0
1619809500000|2021-04-30 19:05:00|129.38|127.18|130.17|127.97|130.52|128.32|129.12|126.92|0
1619809800000|2021-04-30 19:10:00|130.34|128.14|130.34|128.14|130.34|128.14|129.38|127.18|0
1619810100000|2021-04-30 19:15:00|130.43|128.23|130.69|128.49|130.95|128.75|130.34|128.14|0
1619810400000|2021-04-30 19:20:00|130.78|128.58|129.03|126.83|130.78|128.58|128.77|126.57|0
1619810700000|2021-04-30 19:25:00|128.94|126.74|127.81|125.61|129.03|126.83|127.72|125.52|0
1619811000000|2021-04-30 19:30:00|127.55|125.35|128.59|126.39|129.02|126.82|127.55|125.35|0
1619811300000|2021-04-30 19:35:00|128.67|126.47|128.67|126.47|128.76|126.56|127.81|125.61|0
1619811600000|2021-04-30 19:40:00|128.93|126.73|130.5|128.3|130.5|128.3|128.85|126.65|0
1619811900000|2021-04-30 19:45:00|130.59|128.39|128.49|126.29|131.65|129.45|128.49|126.29|0
1619812200000|2021-04-30 19:50:00|129.36|127.16|130.15|127.95|130.32|128.12|128.93|126.73|0
1619812500000|2021-04-30 19:55:00|129.97|127.77|128.4|126.2|130.5|128.3|128.4|126.2|0
1619812800000|2021-04-30 20:00:00|127.37|125.17|127.19|124.99|127.45|125.25|127.02|124.82|0
1619813100000|2021-04-30 20:05:00|127.1|124.9|127.27|125.07|127.45|125.25|127.1|124.9|0
1619813400000|2021-04-30 20:10:00|127.19|124.99|126.98|124.78|127.19|124.99|126.76|124.56|0
1619740800000|2021-04-30 00:00:00|121.07|118.47|121.15|118.55|121.15|118.55|120.49|117.89|0
1619741100000|2021-04-30 00:05:00|121.06|118.46|121.39|118.79|121.64|119.04|121.06|118.46|0
1619741400000|2021-04-30 00:10:00|121.31|118.71|121.39|118.79|121.89|119.29|121.31|118.71|0
1619741700000|2021-04-30 00:15:00|121.48|118.88|121.22|118.62|121.64|119.04|121.14|118.54|0
1619742000000|2021-04-30 00:20:00|121.14|118.54|120.97|118.37|121.39|118.79|120.97|118.37|0
1619742300000|2021-04-30 00:25:00|121.05|118.45|120.56|117.96|121.3|118.7|120.56|117.96|0
1619742600000|2021-04-30 00:30:00|120.64|118.04|120.72|118.12|120.8|118.2|120.56|117.96|0
1619742900000|2021-04-30 00:35:00|120.8|118.2|120.88|118.28|121.05|118.45|120.72|118.12|0
1619743200000|2021-04-30 00:40:00|120.96|118.36|120.63|118.03|120.96|118.36|120.63|118.03|0
1619743500000|2021-04-30 00:45:00|120.71|118.11|120.88|118.28|120.96|118.36|120.63|118.03|0
1619743800000|2021-04-30 00:50:00|120.96|118.36|121.04|118.44|121.04|118.44|120.79|118.19|0
1619744100000|2021-04-30 00:55:00|120.96|118.36|121.37|118.77|121.54|118.94|120.88|118.28|0
1619744400000|2021-04-30 01:00:00|121.29|118.69|121.45|118.85|122.12|119.52|121.2|118.6|0
1619744700000|2021-04-30 01:05:00|121.54|118.94|121.37|118.77|121.54|118.94|121.2|118.6|0
1619745000000|2021-04-30 01:10:00|121.28|118.68|121.28|118.68|121.53|118.93|121.2|118.6|0
1619745300000|2021-04-30 01:15:00|121.45|118.85|121.53|118.93|121.78|119.18|121.45|118.85|0
1619745600000|2021-04-30 01:20:00|121.45|118.85|121.53|118.93|121.69|119.09|121.44|118.84|0
1619745900000|2021-04-30 01:25:00|121.49|118.89|121.44|118.84|121.78|119.18|121.44|118.84|0
1619746200000|2021-04-30 01:30:00|121.52|118.92|121.6|119|121.61|119.01|121.27|118.67|0
1619746500000|2021-04-30 01:35:00|121.69|119.09|121.44|118.84|121.69|119.09|121.27|118.67|0
1619746800000|2021-04-30 01:40:00|121.52|118.92|121.93|119.33|122.02|119.42|121.52|118.92|0
1619747100000|2021-04-30 01:45:00|122.02|119.42|121.93|119.33|122.02|119.42|121.77|119.17|0
1619747400000|2021-04-30 01:50:00|122.02|119.42|121.85|119.25|122.27|119.67|121.76|119.16|0
1619747700000|2021-04-30 01:55:00|121.93|119.33|122.01|119.41|122.1|119.5|121.85|119.25|0
1619748000000|2021-04-30 02:00:00|122.09|119.49|122.18|119.58|122.26|119.66|122.01|119.41|0
1619748300000|2021-04-30 02:05:00|122.09|119.49|122.09|119.49|122.17|119.57|122.09|119.49|0
1619748600000|2021-04-30 02:10:00|122.17|119.57|122.25|119.65|122.38|119.78|122.17|119.57|0
1619748900000|2021-04-30 02:15:00|122.34|119.74|122.84|120.24|122.84|120.24|122.25|119.65|0
1619749200000|2021-04-30 02:20:00|122.92|120.32|123.17|120.57|123.26|120.66|122.84|120.24|0
1619749500000|2021-04-30 02:25:00|123.22|120.62|123.25|120.65|123.34|120.74|123.09|120.49|0
1619749800000|2021-04-30 02:30:00|123.17|120.57|122.58|119.98|123.25|120.65|122.5|119.9|0
1619750100000|2021-04-30 02:35:00|122.5|119.9|122.41|119.81|122.5|119.9|122.33|119.73|0
1619750400000|2021-04-30 02:40:00|122.33|119.73|122.58|119.98|122.66|120.06|122.33|119.73|0
1619750700000|2021-04-30 02:45:00|122.49|119.89|122.83|120.23|122.91|120.31|122.49|119.89|0
1619751000000|2021-04-30 02:50:00|122.82|120.22|122.82|120.22|122.91|120.31|122.82|120.22|0
1619751300000|2021-04-30 02:55:00|122.91|120.31|122.9|120.3|123.07|120.47|122.9|120.3|0
1619751600000|2021-04-30 03:00:00|122.99|120.39|122.9|120.3|123.07|120.47|122.9|120.3|0
1619751900000|2021-04-30 03:05:00|122.99|120.39|122.9|120.3|122.99|120.39|122.9|120.3|0
1619752200000|2021-04-30 03:10:00|122.98|120.38|123.07|120.47|123.07|120.47|122.98|120.38|0
1619752500000|2021-04-30 03:15:00|123.15|120.55|123.15|120.55|123.23|120.63|122.98|120.38|0
1619752800000|2021-04-30 03:20:00|123.23|120.63|123.48|120.88|123.65|121.05|123.15|120.55|0
1619753100000|2021-04-30 03:25:00|123.4|120.8|123.14|120.54|123.4|120.8|123.06|120.46|0
1619753400000|2021-04-30 03:30:00|123.23|120.63|123.06|120.46|123.23|120.63|123.06|120.46|0
1619753700000|2021-04-30 03:35:00|123.05|120.45|122.89|120.29|123.05|120.45|122.89|120.29|0
1619754000000|2021-04-30 03:40:00|122.97|120.37|122.8|120.2|122.97|120.37|122.55|119.95|0
1619754300000|2021-04-30 03:45:00|122.72|120.12|122.71|120.11|122.8|120.2|122.63|120.03|0
1619754600000|2021-04-30 03:50:00|122.63|120.03|122.46|119.86|122.63|120.03|122.46|119.86|0
1619754900000|2021-04-30 03:55:00|122.42|119.82|122.46|119.86|122.46|119.86|122.42|119.82|0
1619755200000|2021-04-30 04:00:00|122.37|119.77|121.95|119.35|122.37|119.77|121.95|119.35|0
1619755500000|2021-04-30 04:05:00|122.04|119.44|122.03|119.43|122.04|119.44|121.95|119.35|0
1619755800000|2021-04-30 04:10:00|122.12|119.52|122.28|119.68|122.41|119.81|122.12|119.52|0
1619756100000|2021-04-30 04:15:00|122.2|119.6|122.7|120.1|122.7|120.1|122.2|119.6|0
1619756400000|2021-04-30 04:20:00|122.62|120.02|123.03|120.43|123.03|120.43|122.53|119.93|0
1619756700000|2021-04-30 04:25:00|122.95|120.35|122.86|120.26|123.03|120.43|122.78|120.18|0
1619757000000|2021-04-30 04:30:00|122.78|120.18|122.61|120.01|122.86|120.26|122.61|120.01|0
1619757300000|2021-04-30 04:35:00|122.69|120.09|122.77|120.17|122.78|120.18|122.61|120.01|0
1619757600000|2021-04-30 04:40:00|122.69|120.09|122.6|120|122.69|120.09|122.6|120|0
1619757900000|2021-04-30 04:45:00|122.69|120.09|122.94|120.34|122.94|120.34|122.69|120.09|0
1619758200000|2021-04-30 04:50:00|122.85|120.25|122.85|120.25|122.94|120.34|122.85|120.25|0
1619758500000|2021-04-30 04:55:00|122.94|120.34|122.85|120.25|123.02|120.42|122.85|120.25|0
1619758800000|2021-04-30 05:00:00|122.93|120.33|122.68|120.08|122.93|120.33|122.51|119.91|0
1619759100000|2021-04-30 05:05:00|122.6|120|122.59|119.99|122.76|120.16|122.51|119.91|0
1619759400000|2021-04-30 05:10:00|122.68|120.08|123.18|120.58|123.18|120.58|122.59|119.99|0
1619759700000|2021-04-30 05:15:00|123.26|120.66|123.43|120.83|123.6|121|123.18|120.58|0
1619760000000|2021-04-30 05:20:00|123.51|120.91|123.68|121.08|123.68|121.08|123.26|120.66|0
1619760300000|2021-04-30 05:25:00|123.6|121|124.02|121.42|124.1|121.5|123.51|120.91|0
1619760600000|2021-04-30 05:30:00|124.1|121.5|124.27|121.67|124.35|121.75|123.93|121.33|0
1619760900000|2021-04-30 05:35:00|124.35|121.75|124.18|121.58|124.44|121.84|124.01|121.41|0
1619761200000|2021-04-30 05:40:00|124.1|121.5|124.18|121.58|124.26|121.66|123.93|121.33|0
1619761500000|2021-04-30 05:45:00|124.26|121.66|124.01|121.41|124.35|121.75|124.01|121.41|0
1619761800000|2021-04-30 05:50:00|123.92|121.32|124|121.4|124.01|121.41|123.84|121.24|0
1619762100000|2021-04-30 05:55:00|124.09|121.49|123.92|121.32|124.09|121.49|123.75|121.15|0
1619762400000|2021-04-30 06:00:00|123.83|121.23|122.74|120.14|123.83|121.23|122.65|120.05|0
1619762700000|2021-04-30 06:05:00|122.65|120.05|122.9|120.3|123.07|120.47|122.65|120.05|0
1619763000000|2021-04-30 06:10:00|122.98|120.38|122.81|120.21|123.07|120.47|122.81|120.21|0
1619763300000|2021-04-30 06:15:00|122.73|120.13|122.39|119.79|122.81|120.21|122.23|119.63|0
1619763600000|2021-04-30 06:20:00|122.48|119.88|122.31|119.71|122.48|119.88|122.22|119.62|0
1619763900000|2021-04-30 06:25:00|122.39|119.79|122.3|119.7|122.39|119.79|122.14|119.54|0
1619764200000|2021-04-30 06:30:00|122.39|119.79|122.3|119.7|122.64|120.04|122.14|119.54|0
1619764500000|2021-04-30 06:35:00|122.22|119.62|122.55|119.95|122.64|120.04|122.22|119.62|0
1619764800000|2021-04-30 06:40:00|122.47|119.87|122.72|120.12|122.8|120.2|122.47|119.87|0
1619765100000|2021-04-30 06:45:00|122.63|120.03|122.38|119.78|122.72|120.12|122.38|119.78|0
1619765400000|2021-04-30 06:50:00|122.3|119.7|121.96|119.36|122.3|119.7|121.96|119.36|0
1619765700000|2021-04-30 06:55:00|121.87|119.27|121.96|119.36|122.04|119.44|121.87|119.27|0
1619766000000|2021-04-30 07:00:00|122.12|119.52|121.31|118.71|122.12|119.52|119.95|117.35|0
1619766300000|2021-04-30 07:05:00|121.02|118.82|120.69|118.49|121.19|118.99|120.52|118.32|0
1619766600000|2021-04-30 07:10:00|120.77|118.57|120.43|118.23|120.77|118.57|120.1|117.9|0
1619766900000|2021-04-30 07:15:00|120.35|118.15|120.76|118.56|120.77|118.57|120.35|118.15|0
1619767200000|2021-04-30 07:20:00|120.85|118.65|120.76|118.56|120.93|118.73|120.6|118.4|0
1619767500000|2021-04-30 07:25:00|120.68|118.48|121.43|119.23|121.43|119.23|120.6|118.4|0
1619767800000|2021-04-30 07:30:00|121.34|119.14|121.01|118.81|121.34|119.14|120.76|118.56|0
1619768100000|2021-04-30 07:35:00|120.92|118.72|121.26|119.06|121.26|119.06|120.84|118.64|0
1619768400000|2021-04-30 07:40:00|121.34|119.14|121.09|118.89|121.34|119.14|120.84|118.64|0
1619768700000|2021-04-30 07:45:00|121|118.8|120.5|118.3|121|118.8|120.42|118.22|0
1619769000000|2021-04-30 07:50:00|120.58|118.38|120.75|118.55|120.92|118.72|120.58|118.38|0
1619769300000|2021-04-30 07:55:00|120.83|118.63|120.83|118.63|121|118.8|120.5|118.3|0
1619769600000|2021-04-30 08:00:00|120.91|118.71|121.41|119.21|121.41|119.21|120.83|118.63|0
1619769900000|2021-04-30 08:05:00|121.5|119.3|122.5|120.3|122.5|120.3|121.33|119.13|0
1619770200000|2021-04-30 08:10:00|122.42|120.22|121.99|119.79|122.42|120.22|121.74|119.54|0
1619770500000|2021-04-30 08:15:00|122.08|119.88|121.74|119.54|122.5|120.3|121.74|119.54|0
1619770800000|2021-04-30 08:20:00|121.66|119.46|121.4|119.2|121.82|119.62|121.4|119.2|0
1619771100000|2021-04-30 08:25:00|121.32|119.12|121.15|118.95|121.57|119.37|120.98|118.78|0
1619771400000|2021-04-30 08:30:00|121.07|118.87|121.15|118.95|121.4|119.2|120.98|118.78|0
1619771700000|2021-04-30 08:35:00|121.23|119.03|121.56|119.36|121.65|119.45|121.15|118.95|0
1619772000000|2021-04-30 08:40:00|121.65|119.45|121.48|119.28|121.65|119.45|121.39|119.19|0
1619772300000|2021-04-30 08:45:00|121.56|119.36|121.47|119.27|121.64|119.44|121.23|119.03|0
1619772600000|2021-04-30 08:50:00|121.39|119.19|121.22|119.02|121.39|119.19|121.14|118.94|0
1619772900000|2021-04-30 08:55:00|121.3|119.1|121.64|119.44|121.72|119.52|121.3|119.1|0
1619773200000|2021-04-30 09:00:00|121.55|119.35|121.3|119.1|121.81|119.61|121.3|119.1|0
1619773500000|2021-04-30 09:05:00|121.38|119.18|121.05|118.85|121.47|119.27|120.88|118.68|0
1619773800000|2021-04-30 09:10:00|121.21|119.01|121.21|119.01|121.38|119.18|120.96|118.76|0
1619774100000|2021-04-30 09:15:00|121.13|118.93|121.29|119.09|121.29|119.09|120.96|118.76|0
1619774400000|2021-04-30 09:20:00|121.38|119.18|121.04|118.84|121.38|119.18|121.04|118.84|0
1619774700000|2021-04-30 09:25:00|120.96|118.76|121.21|119.01|121.29|119.09|120.96|118.76|0
1619775000000|2021-04-30 09:30:00|121.29|119.09|121.12|118.92|121.29|119.09|120.87|118.67|0
1619775300000|2021-04-30 09:35:00|121.04|118.84|121.79|119.59|121.87|119.67|121.04|118.84|0
1619775600000|2021-04-30 09:40:00|121.95|119.75|121.87|119.67|122.96|120.76|121.87|119.67|0
1619775900000|2021-04-30 09:45:00|121.7|119.5|121.78|119.58|122.12|119.92|121.7|119.5|0
1619776200000|2021-04-30 09:50:00|121.87|119.67|122.71|120.51|122.79|120.59|121.87|119.67|0
1619776500000|2021-04-30 09:55:00|122.62|120.42|122.79|120.59|123.04|120.84|122.54|120.34|0
1619776800000|2021-04-30 10:00:00|122.87|120.67|123.55|121.35|123.55|121.35|122.79|120.59|0
1619777100000|2021-04-30 10:05:00|123.46|121.26|122.95|120.75|124.06|121.86|122.87|120.67|0
1619777400000|2021-04-30 10:10:00|123.04|120.84|122.87|120.67|123.04|120.84|122.7|120.5|0
1619777700000|2021-04-30 10:15:00|122.95|120.75|123.2|121|123.63|121.43|122.95|120.75|0
1619778000000|2021-04-30 10:20:00|123.12|120.92|123.24|121.04|123.45|121.25|122.95|120.75|0
1619778300000|2021-04-30 10:25:00|123.28|121.08|123.11|120.91|123.45|121.25|123.11|120.91|0
1619778600000|2021-04-30 10:30:00|123.03|120.83|123.11|120.91|123.36|121.16|122.94|120.74|0
1619778900000|2021-04-30 10:35:00|123.19|120.99|123.87|121.67|124.13|121.93|123.02|120.82|0
1619779200000|2021-04-30 10:40:00|123.79|121.59|126.08|123.88|126.34|124.14|122.81|120.61|0
1619779500000|2021-04-30 10:45:00|126.17|123.97|126.86|124.66|127.2|125|126.08|123.88|0
1619779800000|2021-04-30 10:50:00|126.94|124.74|128.71|126.51|129.06|126.86|126.94|124.74|0
1619780100000|2021-04-30 10:55:00|128.63|126.43|128.19|125.99|128.63|126.43|128.11|125.91|0
1619780400000|2021-04-30 11:00:00|128.02|125.82|127.5|125.3|128.97|126.77|127.41|125.21|0
1619780700000|2021-04-30 11:05:00|127.58|125.38|126.98|124.78|127.58|125.38|126.89|124.69|0
1619781000000|2021-04-30 11:10:00|126.89|124.69|126.8|124.6|126.98|124.78|126.63|124.43|0
1619781300000|2021-04-30 11:15:00|126.76|124.56|126.89|124.69|127.06|124.86|126.72|124.52|0
1619781600000|2021-04-30 11:20:00|126.97|124.77|127.49|125.29|127.49|125.29|126.71|124.51|0
1619781900000|2021-04-30 11:25:00|127.4|125.2|126.88|124.68|127.4|125.2|126.71|124.51|0
1619782200000|2021-04-30 11:30:00|126.97|124.77|126.19|123.99|126.97|124.77|126.02|123.82|0
1619782500000|2021-04-30 11:35:00|126.02|123.82|126.19|123.99|126.28|124.08|125.93|123.73|0
1619782800000|2021-04-30 11:40:00|126.1|123.9|126.1|123.9|126.19|123.99|126.02|123.82|0
1619783100000|2021-04-30 11:45:00|126.02|123.82|126.01|123.81|126.19|123.99|125.93|123.73|0
1619783400000|2021-04-30 11:50:00|126.1|123.9|126.18|123.98|126.53|124.33|126.1|123.9|0
1619783700000|2021-04-30 11:55:00|126.1|123.9|125.75|123.55|126.27|124.07|125.75|123.55|0
1619784000000|2021-04-30 12:00:00|125.84|123.64|126.01|123.81|126.18|123.98|125.67|123.47|0
1619784300000|2021-04-30 12:05:00|126.09|123.89|125.92|123.72|126.52|124.32|125.92|123.72|0
1619784600000|2021-04-30 12:10:00|125.83|123.63|126.17|123.97|126.26|124.06|125.58|123.38|0
1619784900000|2021-04-30 12:15:00|126.26|124.06|126.17|123.97|126.34|124.14|125.74|123.54|0
1619785200000|2021-04-30 12:20:00|126|123.8|125.48|123.28|126.09|123.89|125.48|123.28|0
1619785500000|2021-04-30 12:25:00|125.57|123.37|125.31|123.11|125.57|123.37|125.06|122.86|0
1619785800000|2021-04-30 12:30:00|125.23|123.03|127.02|124.82|127.28|125.08|125.23|123.03|0
1619786100000|2021-04-30 12:35:00|126.85|124.65|128.58|126.38|128.58|126.38|126.76|124.56|0
1619786400000|2021-04-30 12:40:00|128.67|126.47|127.45|125.25|128.75|126.55|127.45|125.25|0
1619786700000|2021-04-30 12:45:00|127.54|125.34|127.02|124.82|127.54|125.34|126.93|124.73|0
1619787000000|2021-04-30 12:50:00|126.93|124.73|126.15|123.95|126.93|124.73|126.15|123.95|0
1619787300000|2021-04-30 12:55:00|126.24|124.04|125.9|123.7|126.41|124.21|125.72|123.52|0
1619787600000|2021-04-30 13:00:00|125.81|123.61|126.66|124.46|127.01|124.81|125.81|123.61|0
1619787900000|2021-04-30 13:05:00|126.75|124.55|127.7|125.5|127.87|125.67|126.75|124.55|0
1619788200000|2021-04-30 13:10:00|127.87|125.67|126.92|124.72|127.87|125.67|126.92|124.72|0
1619788500000|2021-04-30 13:15:00|127|124.8|127.09|124.89|127.26|125.06|126.75|124.55|0
1619788800000|2021-04-30 13:20:00|127.17|124.97|127|124.8|127.6|125.4|126.92|124.72|0
1619789100000|2021-04-30 13:25:00|126.91|124.71|126.78|124.58|126.91|124.71|126.23|124.03|0
1619789400000|2021-04-30 13:30:00|127.52|125.32|126.22|124.02|127.52|125.32|125.97|123.77|0
1619789700000|2021-04-30 13:35:00|126.05|123.85|125.79|123.59|126.56|124.36|125.54|123.34|0
1619790000000|2021-04-30 13:40:00|125.96|123.76|125.87|123.67|126.22|124.02|125.53|123.33|0
1619790300000|2021-04-30 13:45:00|125.79|123.59|124.13|121.93|126.11|123.91|124.05|121.85|0
1619790600000|2021-04-30 13:50:00|124.05|121.85|124.04|121.84|124.22|122.02|123.37|121.17|0
1619790900000|2021-04-30 13:55:00|123.87|121.67|123.28|121.08|124.21|122.01|123.2|121|0
1619791200000|2021-04-30 14:00:00|123.2|121|123.53|121.33|123.87|121.67|123.11|120.91|0
1619791500000|2021-04-30 14:05:00|123.62|121.42|124.29|122.09|125.14|122.94|123.62|121.42|0
1619791800000|2021-04-30 14:10:00|124.21|122.01|125.57|123.37|125.65|123.45|124.04|121.84|0
1619792100000|2021-04-30 14:15:00|125.48|123.28|125.31|123.11|126|123.8|125.05|122.85|0
1619792400000|2021-04-30 14:20:00|125.14|122.94|124.97|122.77|125.91|123.71|124.8|122.6|0
1619792700000|2021-04-30 14:25:00|124.88|122.68|123.27|121.07|125.22|123.02|123.01|120.81|0
1619793000000|2021-04-30 14:30:00|123.35|121.15|123.94|121.74|124.03|121.83|123.18|120.98|0
1619793300000|2021-04-30 14:35:00|123.86|121.66|126.33|124.13|126.76|124.56|123.43|121.23|0
1619793600000|2021-04-30 14:40:00|126.67|124.47|125.3|123.1|126.67|124.47|125.04|122.84|0
1619793900000|2021-04-30 14:45:00|125.47|123.27|126.07|123.87|126.15|123.95|125.21|123.01|0
1619794200000|2021-04-30 14:50:00|126.24|124.04|126.5|124.3|126.93|124.73|125.72|123.52|0
1619794500000|2021-04-30 14:55:00|126.58|124.38|126.67|124.47|127.18|124.98|125.89|123.69|0
1619794800000|2021-04-30 15:00:00|126.84|124.64|126.92|124.72|127.79|125.59|126.75|124.55|0
1619795100000|2021-04-30 15:05:00|127.09|124.89|127.35|125.15|128.05|125.85|126.66|124.46|0
1619795400000|2021-04-30 15:10:00|127.61|125.41|127.89|125.69|128.06|125.86|125.3|123.1|0
1619795700000|2021-04-30 15:15:00|128.15|125.95|129.54|127.34|129.63|127.43|128.06|125.86|0
1619796000000|2021-04-30 15:20:00|129.45|127.25|128.66|126.46|129.8|127.6|127.8|125.6|0
1619796300000|2021-04-30 15:25:00|128.58|126.38|129.53|127.33|129.8|127.6|128.58|126.38|0
1619796600000|2021-04-30 15:30:00|129.79|127.59|130.56|128.36|132.05|129.85|128.93|126.73|0
1619796900000|2021-04-30 15:35:00|130.74|128.54|129.95|127.75|130.83|128.63|129.69|127.49|0
1619797200000|2021-04-30 15:40:00|130.04|127.84|129.86|127.66|130.21|128.01|129.6|127.4|0
1619797500000|2021-04-30 15:45:00|129.95|127.75|127.87|125.67|130.04|127.84|127.7|125.5|0
1619797800000|2021-04-30 15:50:00|127.96|125.76|127.7|125.5|128.65|126.45|127.61|125.41|0
1619798100000|2021-04-30 15:55:00|127.61|125.41|127.87|125.67|128.13|125.93|127.52|125.32|0
1619798400000|2021-04-30 16:00:00|127.78|125.58|128.47|126.27|128.56|126.36|127.69|125.49|0
1619798700000|2021-04-30 16:05:00|128.56|126.36|127.6|125.4|128.56|126.36|127.09|124.89|0
1619799000000|2021-04-30 16:10:00|127.69|125.49|127.69|125.49|127.69|125.49|127.17|124.97|0
1619799300000|2021-04-30 16:15:00|127.77|125.57|127.77|125.57|128.29|126.09|127.51|125.31|0
1619799600000|2021-04-30 16:20:00|127.6|125.4|127.94|125.74|127.94|125.74|127.08|124.88|0
1619799900000|2021-04-30 16:25:00|127.86|125.66|127.77|125.57|128.2|126|127.77|125.57|0
1619800200000|2021-04-30 16:30:00|127.85|125.65|128.11|125.91|128.46|126.26|127.25|125.05|0
1619800500000|2021-04-30 16:35:00|128.02|125.82|128.54|126.34|128.89|126.69|127.85|125.65|0
1619800800000|2021-04-30 16:40:00|128.58|126.38|128.36|126.16|128.8|126.6|128.02|125.82|0
1619801100000|2021-04-30 16:45:00|128.28|126.08|128.36|126.16|128.79|126.59|128.02|125.82|0
1619801400000|2021-04-30 16:50:00|128.45|126.25|128.96|126.76|128.96|126.76|128.19|125.99|0
1619801700000|2021-04-30 16:55:00|128.88|126.68|128.44|126.24|129.66|127.46|128.36|126.16|0
1619802000000|2021-04-30 17:00:00|128.53|126.33|128.53|126.33|128.88|126.68|128.36|126.16|0
1619802300000|2021-04-30 17:05:00|128.35|126.15|127.83|125.63|128.7|126.5|127.75|125.55|0
1619802600000|2021-04-30 17:10:00|127.92|125.72|128.7|126.5|129.13|126.93|127.92|125.72|0
1619802900000|2021-04-30 17:15:00|128.61|126.41|128.95|126.75|129.04|126.84|128.35|126.15|0
1619803200000|2021-04-30 17:20:00|128.87|126.67|128|125.8|128.87|126.67|128|125.8|0
1619803500000|2021-04-30 17:25:00|128.09|125.89|127.48|125.28|128.17|125.97|127.48|125.28|0
1619803800000|2021-04-30 17:30:00|127.57|125.37|127.39|125.19|127.65|125.45|126.96|124.76|0
1619804100000|2021-04-30 17:35:00|127.31|125.11|127.3|125.1|127.65|125.45|127.22|125.02|0
1619804400000|2021-04-30 17:40:00|127.39|125.19|128.08|125.88|128.34|126.14|127.3|125.1|0
1619804700000|2021-04-30 17:45:00|128.16|125.96|129.37|127.17|129.81|127.61|128.16|125.96|0
1619805000000|2021-04-30 17:50:00|129.46|127.26|130.94|128.74|131.21|129.01|129.37|127.17|0
1619805300000|2021-04-30 17:55:00|131.03|128.83|131.29|129.09|132.09|129.89|131.03|128.83|0
1619805600000|2021-04-30 18:00:00|131.38|129.18|131.64|129.44|131.82|129.62|130.33|128.13|0
1619805900000|2021-04-30 18:05:00|131.55|129.35|130.76|128.56|131.64|129.44|130.5|128.3|0
1619806200000|2021-04-30 18:10:00|130.85|128.65|130.06|127.86|131.11|128.91|129.8|127.6|0
1619806500000|2021-04-30 18:15:00|130.15|127.95|129.32|127.12|130.5|128.3|129.23|127.03|0
1619806800000|2021-04-30 18:20:00|129.75|127.55|129.84|127.64|130.01|127.81|129.14|126.94|0
1619807100000|2021-04-30 18:25:00|129.58|127.38|128.62|126.42|130.19|127.99|128.27|126.07|0
1619807400000|2021-04-30 18:30:00|128.7|126.5|128.7|126.5|128.96|126.76|128.44|126.24|0
1619807700000|2021-04-30 18:35:00|128.66|126.46|128.96|126.76|128.96|126.76|128.44|126.24|0
1619808000000|2021-04-30 18:40:00|128.87|126.67|127.92|125.72|128.87|126.67|127.83|125.63|0
1619808300000|2021-04-30 18:45:00|128.09|125.89|128.78|126.58|128.87|126.67|128.09|125.89|0
1619808600000|2021-04-30 18:50:00|128.87|126.67|128.52|126.32|129.3|127.1|128.43|126.23|0
1619808900000|2021-04-30 18:55:00|128.43|126.23|129.3|127.1|129.3|127.1|128.09|125.89|0
1619809200000|2021-04-30 19:00:00|129.21|127.01|129.56|127.36|129.73|127.53|127.82|125.62|0
1619809500000|2021-04-30 19:05:00|129.38|127.18|130.17|127.97|130.52|128.32|129.12|126.92|0
1619809800000|2021-04-30 19:10:00|130.34|128.14|130.34|128.14|130.34|128.14|129.38|127.18|0
1619810100000|2021-04-30 19:15:00|130.43|128.23|130.69|128.49|130.95|128.75|130.34|128.14|0
1619810400000|2021-04-30 19:20:00|130.78|128.58|129.03|126.83|130.78|128.58|128.77|126.57|0
1619810700000|2021-04-30 19:25:00|128.94|126.74|127.81|125.61|129.03|126.83|127.72|125.52|0
1619811000000|2021-04-30 19:30:00|127.55|125.35|128.59|126.39|129.02|126.82|127.55|125.35|0
1619811300000|2021-04-30 19:35:00|128.67|126.47|128.67|126.47|128.76|126.56|127.81|125.61|0
1619811600000|2021-04-30 19:40:00|128.93|126.73|130.5|128.3|130.5|128.3|128.85|126.65|0
1619811900000|2021-04-30 19:45:00|130.59|128.39|128.49|126.29|131.65|129.45|128.49|126.29|0
1619812200000|2021-04-30 19:50:00|129.36|127.16|130.15|127.95|130.32|128.12|128.93|126.73|0
1619812500000|2021-04-30 19:55:00|129.97|127.77|128.4|126.2|130.5|128.3|128.4|126.2|0
1619812800000|2021-04-30 20:00:00|127.37|125.17|127.19|124.99|127.45|125.25|127.02|124.82|0
1619813100000|2021-04-30 20:05:00|127.1|124.9|127.27|125.07|127.45|125.25|127.1|124.9|0
1619813400000|2021-04-30 20:10:00|127.19|124.99|126.98|124.78|127.19|124.99|126.76|124.56|0
1620025800000|2021-05-03 07:10:00|123.27|121.07|123.35|121.15|123.61|121.41|123.19|120.99|0
1620026100000|2021-05-03 07:15:00|123.44|121.24|122.76|120.56|123.44|121.24|122.6|120.4|0
1620026400000|2021-05-03 07:20:00|122.68|120.48|121.18|118.98|122.76|120.56|121.18|118.98|0
1620026700000|2021-05-03 07:25:00|121.01|118.81|121.42|119.22|121.72|119.52|120.68|118.48|0
1620027000000|2021-05-03 07:30:00|121.34|119.14|121.59|119.39|121.67|119.47|120.84|118.64|0
1620027300000|2021-05-03 07:35:00|121.5|119.3|121.5|119.3|121.59|119.39|121.25|119.05|0
1620027600000|2021-05-03 07:40:00|121.42|119.22|121.33|119.13|121.42|119.22|121.08|118.88|0
1620027900000|2021-05-03 07:45:00|121.25|119.05|121.08|118.88|121.25|119.05|120.92|118.72|0
1620028200000|2021-05-03 07:50:00|121|118.8|121.16|118.96|121.25|119.05|120.83|118.63|0
1620028500000|2021-05-03 07:55:00|121.08|118.88|121.33|119.13|121.33|119.13|120.99|118.79|0
1620028800000|2021-05-03 08:00:00|121.24|119.04|121.74|119.54|121.82|119.62|121.24|119.04|0
1620029100000|2021-05-03 08:05:00|121.66|119.46|121.57|119.37|121.66|119.46|121.49|119.29|0
1620029400000|2021-05-03 08:10:00|121.61|119.41|121.9|119.7|121.9|119.7|121.49|119.29|0
1620029700000|2021-05-03 08:15:00|121.82|119.62|122.07|119.87|122.15|119.95|121.78|119.58|0
1620030000000|2021-05-03 08:20:00|122.11|119.91|122.48|120.28|122.57|120.37|121.98|119.78|0
1620030300000|2021-05-03 08:25:00|122.52|120.32|122.56|120.36|122.65|120.45|122.48|120.28|0
1620030600000|2021-05-03 08:30:00|122.65|120.45|122.23|120.03|122.65|120.45|122.23|120.03|0
1620030900000|2021-05-03 08:35:00|122.31|120.11|122.39|120.19|122.56|120.36|122.23|120.03|0
1620031200000|2021-05-03 08:40:00|122.47|120.27|122.39|120.19|122.64|120.44|122.39|120.19|0
1620031500000|2021-05-03 08:45:00|122.35|120.15|121.88|119.68|122.39|120.19|121.39|119.19|0
1620031800000|2021-05-03 08:50:00|121.8|119.6|122.05|119.85|122.38|120.18|121.8|119.6|0
1620032100000|2021-05-03 08:55:00|122.13|119.93|122.21|120.01|122.55|120.35|121.96|119.76|0
1620032400000|2021-05-03 09:00:00|122.13|119.93|122.21|120.01|122.3|120.1|121.96|119.76|0
1620032700000|2021-05-03 09:05:00|122.3|120.1|122.29|120.09|122.55|120.35|122.29|120.09|0
1620033000000|2021-05-03 09:10:00|122.21|120.01|122.54|120.34|122.63|120.43|122.21|120.01|0
1620033300000|2021-05-03 09:15:00|122.63|120.43|122.96|120.76|122.96|120.76|122.62|120.42|0
1620033600000|2021-05-03 09:20:00|122.87|120.67|123.12|120.92|123.29|121.09|122.71|120.51|0
1620033900000|2021-05-03 09:25:00|123.04|120.84|124.22|122.02|124.3|122.1|123.04|120.84|0
1620034200000|2021-05-03 09:30:00|124.39|122.19|125.32|123.12|125.58|123.38|124.39|122.19|0
1620034500000|2021-05-03 09:35:00|125.41|123.21|125.45|123.25|125.79|123.59|125.24|123.04|0
1620034800000|2021-05-03 09:40:00|125.41|123.21|126.17|123.97|126.21|124.01|125.41|123.21|0
1620035100000|2021-05-03 09:45:00|126.13|123.93|125.44|123.24|126.13|123.93|125.4|123.2|0
1620035400000|2021-05-03 09:50:00|125.53|123.33|125.27|123.07|125.53|123.33|125.23|123.03|0
1620035700000|2021-05-03 09:55:00|125.18|122.98|124.67|122.47|125.27|123.07|124.67|122.47|0
1620036000000|2021-05-03 10:00:00|124.76|122.56|124.5|122.3|124.76|122.56|124.5|122.3|0
1620036300000|2021-05-03 10:05:00|124.59|122.39|124.67|122.47|124.67|122.47|124.5|122.3|0
1620036600000|2021-05-03 10:10:00|124.5|122.3|124.41|122.21|124.75|122.55|124.41|122.21|0
1620036900000|2021-05-03 10:15:00|124.33|122.13|123.82|121.62|124.33|122.13|123.73|121.53|0
1620037200000|2021-05-03 10:20:00|123.73|121.53|123.56|121.36|123.9|121.7|123.31|121.11|0
1620037500000|2021-05-03 10:25:00|123.65|121.45|123.73|121.53|123.82|121.62|123.65|121.45|0
1620037800000|2021-05-03 10:30:00|123.65|121.45|122.64|120.44|123.65|121.45|122.55|120.35|0
1620038100000|2021-05-03 10:35:00|122.55|120.35|121.55|119.35|122.55|120.35|121.47|119.27|0
1620038400000|2021-05-03 10:40:00|121.59|119.39|121.63|119.43|121.8|119.6|121.18|118.98|0
1620038700000|2021-05-03 10:45:00|121.55|119.35|121.79|119.59|121.96|119.76|121.3|119.1|0
1620039000000|2021-05-03 10:50:00|121.71|119.51|122.04|119.84|122.04|119.84|121.71|119.51|0
1620039300000|2021-05-03 10:55:00|122.13|119.93|122.37|120.17|122.46|120.26|121.96|119.76|0
1620039600000|2021-05-03 11:00:00|122.46|120.26|121.95|119.75|122.46|120.26|121.75|119.55|0
1620039900000|2021-05-03 11:05:00|122.04|119.84|122.04|119.84|122.2|120|121.95|119.75|0
1620040200000|2021-05-03 11:10:00|122.03|119.83|122.28|120.08|122.45|120.25|122.03|119.83|0
1620040500000|2021-05-03 11:15:00|122.37|120.17|121.7|119.5|122.37|120.17|121.53|119.33|0
1620040800000|2021-05-03 11:20:00|121.61|119.41|121.61|119.41|121.78|119.58|121.45|119.25|0
1620041100000|2021-05-03 11:25:00|121.69|119.49|121.36|119.16|121.78|119.58|121.03|118.83|0
1620041400000|2021-05-03 11:30:00|121.32|119.12|121.19|118.99|121.44|119.24|120.95|118.75|0
1620041700000|2021-05-03 11:35:00|121.11|118.91|121.27|119.07|121.36|119.16|121.02|118.82|0
1620042000000|2021-05-03 11:40:00|121.32|119.12|122.19|119.99|122.27|120.07|121.19|118.99|0
1620042300000|2021-05-03 11:45:00|122.1|119.9|122.02|119.82|122.31|120.11|121.77|119.57|0
1620042600000|2021-05-03 11:50:00|122.1|119.9|121.85|119.65|122.18|119.98|121.76|119.56|0
1620042900000|2021-05-03 11:55:00|121.93|119.73|121.93|119.73|122.01|119.81|121.76|119.56|0
1620043200000|2021-05-03 12:00:00|121.84|119.64|121.84|119.64|122.09|119.89|121.76|119.56|0
1620043500000|2021-05-03 12:05:00|121.93|119.73|121.42|119.22|121.93|119.73|121.18|118.98|0
1620043800000|2021-05-03 12:10:00|121.51|119.31|121.42|119.22|121.59|119.39|121.17|118.97|0
1620044100000|2021-05-03 12:15:00|121.51|119.31|121.59|119.39|121.75|119.55|121.42|119.22|0
1620044400000|2021-05-03 12:20:00|121.5|119.3|121.25|119.05|121.5|119.3|121.17|118.97|0
1620044700000|2021-05-03 12:25:00|121.33|119.13|121.75|119.55|121.83|119.63|121.33|119.13|0
1620045000000|2021-05-03 12:30:00|121.66|119.46|121.5|119.3|121.75|119.55|121.25|119.05|0
1620045300000|2021-05-03 12:35:00|121.41|119.21|122.16|119.96|122.24|120.04|121.41|119.21|0
1620045600000|2021-05-03 12:40:00|122.08|119.88|121.91|119.71|122.33|120.13|121.82|119.62|0
1620045900000|2021-05-03 12:45:00|121.82|119.62|121.82|119.62|122.07|119.87|121.74|119.54|0
1620046200000|2021-05-03 12:50:00|121.78|119.58|122.07|119.87|122.07|119.87|121.4|119.2|0
1620046500000|2021-05-03 12:55:00|121.99|119.79|122.99|120.79|122.99|120.79|121.9|119.7|0
1620046800000|2021-05-03 13:00:00|123.07|120.87|122.57|120.37|123.07|120.87|122.4|120.2|0
1620047100000|2021-05-03 13:05:00|122.48|120.28|122.73|120.53|123.15|120.95|122.48|120.28|0
1620047400000|2021-05-03 13:10:00|122.69|120.49|122.23|120.03|122.81|120.61|122.14|119.94|0
1620047700000|2021-05-03 13:15:00|122.31|120.11|122.14|119.94|122.31|120.11|121.97|119.77|0
1620048000000|2021-05-03 13:20:00|122.22|120.02|121.97|119.77|122.31|120.11|121.8|119.6|0
1620048300000|2021-05-03 13:25:00|121.89|119.69|121.22|119.02|121.89|119.69|121.14|118.94|0
1620048600000|2021-05-03 13:30:00|120.97|118.77|121.88|119.68|122.38|120.18|120.97|118.77|0
1620048900000|2021-05-03 13:35:00|121.8|119.6|123.3|121.1|123.64|121.44|121.8|119.6|0
1620049200000|2021-05-03 13:40:00|123.22|121.02|121.96|119.76|123.3|121.1|121.71|119.51|0
1620049500000|2021-05-03 13:45:00|121.88|119.68|120.8|118.6|122.96|120.76|120.8|118.6|0
1620049800000|2021-05-03 13:50:00|120.88|118.68|120.3|118.1|121.46|119.26|119.97|117.77|0
1620050100000|2021-05-03 13:55:00|120.22|118.02|120.71|118.51|121.12|118.92|119.72|117.52|0
1620050400000|2021-05-03 14:00:00|120.75|118.55|122.12|119.92|122.87|120.67|120.75|118.55|0
1620050700000|2021-05-03 14:05:00|122.2|120|121.45|119.25|122.79|120.59|120.21|118.01|0
1620051000000|2021-05-03 14:10:00|121.28|119.08|121.12|118.92|121.87|119.67|120.79|118.59|0
1620051300000|2021-05-03 14:15:00|121.16|118.96|120.45|118.25|121.16|118.96|119.96|117.76|0
1620051600000|2021-05-03 14:20:00|120.29|118.09|121.28|119.08|121.53|119.33|120.12|117.92|0
1620051900000|2021-05-03 14:25:00|121.36|119.16|121.28|119.08|121.77|119.57|120.45|118.25|0
1620052200000|2021-05-03 14:30:00|121.19|118.99|120.69|118.49|121.28|119.08|120.36|118.16|0
1620052500000|2021-05-03 14:35:00|120.53|118.33|121.58|119.38|122.65|120.45|119.95|117.75|0
1620052800000|2021-05-03 14:40:00|121.5|119.3|121.75|119.55|121.75|119.55|120.92|118.72|0
1620053100000|2021-05-03 14:45:00|121.83|119.63|121.66|119.46|122|119.8|121.08|118.88|0
1620053400000|2021-05-03 14:50:00|121.75|119.55|123.08|120.88|123.67|121.47|121.41|119.21|0
1620053700000|2021-05-03 14:55:00|123.16|120.96|123.16|120.96|123.58|121.38|123|120.8|0
1620054000000|2021-05-03 15:00:00|122.99|120.79|122.7|120.5|124.26|122.06|122.37|120.17|0
1620054300000|2021-05-03 15:05:00|122.62|120.42|121.78|119.58|122.96|120.76|121.69|119.49|0
1620054600000|2021-05-03 15:10:00|121.86|119.66|123.04|120.84|123.46|121.26|121.78|119.58|0
1620054900000|2021-05-03 15:15:00|123.12|120.92|122.7|120.5|123.46|121.26|122.11|119.91|0
1620055200000|2021-05-03 15:20:00|122.78|120.58|122.69|120.49|123.2|121|122.27|120.07|0
1620055500000|2021-05-03 15:25:00|122.78|120.58|123.62|121.42|123.71|121.51|122.69|120.49|0
1620055800000|2021-05-03 15:30:00|123.54|121.34|121.93|119.73|123.79|121.59|121.85|119.65|0
1620056100000|2021-05-03 15:35:00|122.02|119.82|121.85|119.65|122.1|119.9|121.43|119.23|0
1620056400000|2021-05-03 15:40:00|122.01|119.81|121.26|119.06|122.18|119.98|121.17|118.97|0
1620056700000|2021-05-03 15:45:00|121.17|118.97|121.59|119.39|121.59|119.39|121.09|118.89|0
1620057000000|2021-05-03 15:50:00|121.55|119.35|122.76|120.56|122.85|120.65|121.34|119.14|0
1620057300000|2021-05-03 15:55:00|122.93|120.73|121.58|119.38|122.93|120.73|121.42|119.22|0
1620057600000|2021-05-03 16:00:00|121.63|119.43|121.83|119.63|122.17|119.97|121.58|119.38|0
1620057900000|2021-05-03 16:05:00|121.79|119.59|122.17|119.97|122.25|120.05|121.67|119.47|0
1620058200000|2021-05-03 16:10:00|122.25|120.05|122.33|120.13|122.75|120.55|122|119.8|0
1620058500000|2021-05-03 16:15:00|122.42|120.22|122.58|120.38|122.63|120.43|122.25|120.05|0
1620058800000|2021-05-03 16:20:00|122.75|120.55|122.41|120.21|123.09|120.89|121.99|119.79|0
1620059100000|2021-05-03 16:25:00|122.58|120.38|122.83|120.63|123|120.8|122.24|120.04|0
1620059400000|2021-05-03 16:30:00|122.92|120.72|122.83|120.63|123.51|121.31|122.75|120.55|0
1620059700000|2021-05-03 16:35:00|122.87|120.67|123|120.8|123.34|121.14|122.83|120.63|0
1620060000000|2021-05-03 16:40:00|122.91|120.71|123.38|121.18|123.42|121.22|122.66|120.46|0
1620060300000|2021-05-03 16:45:00|123.42|121.22|123.41|121.21|123.5|121.3|122.91|120.71|0
1620060600000|2021-05-03 16:50:00|123.33|121.13|122.74|120.54|123.67|121.47|122.65|120.45|0
1620060900000|2021-05-03 16:55:00|122.73|120.53|122.73|120.53|123.16|120.96|122.4|120.2|0
1620061200000|2021-05-03 17:00:00|122.69|120.49|122.56|120.36|122.73|120.53|122.23|120.03|0
1620061500000|2021-05-03 17:05:00|122.48|120.28|122.56|120.36|122.86|120.66|122.23|120.03|0
1620061800000|2021-05-03 17:10:00|122.73|120.53|122.64|120.44|122.98|120.78|122.31|120.11|0
1620062100000|2021-05-03 17:15:00|122.69|120.49|122.47|120.27|122.81|120.61|122.18|119.98|0
1620062400000|2021-05-03 17:20:00|122.39|120.19|123.06|120.86|123.06|120.86|121.97|119.77|0
1620062700000|2021-05-03 17:25:00|123.14|120.94|123.06|120.86|123.31|121.11|122.55|120.35|0
1620063000000|2021-05-03 17:30:00|123.14|120.94|122.88|120.68|123.22|121.02|122.8|120.6|0
1620063300000|2021-05-03 17:35:00|122.84|120.64|122.8|120.6|123.22|121.02|122.63|120.43|0
1620063600000|2021-05-03 17:40:00|122.71|120.51|122.54|120.34|122.88|120.68|122.17|119.97|0
1620063900000|2021-05-03 17:45:00|122.63|120.43|122.37|120.17|122.63|120.43|122.12|119.92|0
1620064200000|2021-05-03 17:50:00|122.46|120.26|122.29|120.09|122.75|120.55|122.12|119.92|0
1620064500000|2021-05-03 17:55:00|122.37|120.17|122.37|120.17|122.45|120.25|122.2|120|0
1620064800000|2021-05-03 18:00:00|122.28|120.08|122.03|119.83|122.28|120.08|121.78|119.58|0
1620065100000|2021-05-03 18:05:00|121.95|119.75|122.03|119.83|122.11|119.91|121.44|119.24|0
1620065400000|2021-05-03 18:10:00|121.99|119.79|121.61|119.41|122.03|119.83|121.61|119.41|0
1620065700000|2021-05-03 18:15:00|121.52|119.32|121.6|119.4|121.9|119.7|121.44|119.24|0
1620066000000|2021-05-03 18:20:00|121.52|119.32|121.56|119.36|121.85|119.65|121.35|119.15|0
1620066300000|2021-05-03 18:25:00|121.6|119.4|121.1|118.9|121.6|119.4|120.93|118.73|0
1620066600000|2021-05-03 18:30:00|121.01|118.81|120.59|118.39|121.01|118.81|120.18|117.98|0
1620066900000|2021-05-03 18:35:00|120.51|118.31|120.93|118.73|121.09|118.89|120.51|118.31|0
1620067200000|2021-05-03 18:40:00|120.84|118.64|120.67|118.47|120.92|118.72|120.51|118.31|0
1620067500000|2021-05-03 18:45:00|120.59|118.39|120.59|118.39|120.75|118.55|120.34|118.14|0
1620067800000|2021-05-03 18:50:00|120.55|118.35|120.05|117.85|120.55|118.35|120.05|117.85|0
1620068100000|2021-05-03 18:55:00|120.09|117.89|120.5|118.3|120.75|118.55|120.09|117.89|0
1620068400000|2021-05-03 19:00:00|120.42|118.22|121.16|118.96|121.16|118.96|120.42|118.22|0
1620068700000|2021-05-03 19:05:00|121.08|118.88|120.83|118.63|121.58|119.38|120.58|118.38|0
1620069000000|2021-05-03 19:10:00|120.91|118.71|121.58|119.38|121.66|119.46|120.91|118.71|0
1620069300000|2021-05-03 19:15:00|121.66|119.46|122.33|120.13|122.5|120.3|121.49|119.29|0
1620069600000|2021-05-03 19:20:00|122.41|120.21|122.24|120.04|122.54|120.34|122.08|119.88|0
1620069900000|2021-05-03 19:25:00|122.16|119.96|122.07|119.87|122.5|120.3|121.99|119.79|0
1620070200000|2021-05-03 19:30:00|122.16|119.96|122.66|120.46|123|120.8|122.03|119.83|0
1620070500000|2021-05-03 19:35:00|122.58|120.38|122.83|120.63|122.91|120.71|122.32|120.12|0
1620070800000|2021-05-03 19:40:00|122.91|120.71|123.08|120.88|123.33|121.13|122.66|120.46|0
1620071100000|2021-05-03 19:45:00|122.99|120.79|123.67|121.47|123.67|121.47|122.99|120.79|0
1620071400000|2021-05-03 19:50:00|123.75|121.55|124.35|122.15|124.43|122.23|123.58|121.38|0
1620071700000|2021-05-03 19:55:00|124.43|122.23|123.32|121.12|125.2|123|123.32|121.12|0
1620072000000|2021-05-03 20:00:00|123.49|121.29|123.41|121.21|123.75|121.55|123.32|121.12|0
1620072300000|2021-05-03 20:05:00|123.49|121.29|123.83|121.63|123.83|121.63|123.49|121.29|0
1620072600000|2021-05-03 20:10:00|123.87|121.67|124.64|122.44|124.81|122.61|123.87|121.67|0
1620072900000|2021-05-03 20:15:00|124.81|122.21|124.66|122.06|124.83|122.23|124.66|122.06|0
1620073200000|2021-05-03 20:20:00|124.69|122.09|124.77|122.17|124.81|122.21|124.63|122.03|0
1620073500000|2021-05-03 20:25:00|124.75|122.15|124.79|122.19|124.84|122.24|124.73|122.13|0
1620073800000|2021-05-03 20:30:00|124.83|122.23|124.66|122.06|124.83|122.23|124.4|121.8|0
1620074100000|2021-05-03 20:35:00|124.57|121.97|124.65|122.05|124.74|122.14|124.48|121.88|0
1620074400000|2021-05-03 20:40:00|124.57|121.97|124.48|121.88|124.65|122.05|124.48|121.88|0
1620074700000|2021-05-03 20:45:00|124.4|121.8|124.31|121.71|124.48|121.88|124.31|121.71|0
1620075000000|2021-05-03 20:50:00|124.39|121.79|124.39|121.79|124.56|121.96|124.31|121.71|0
1620075300000|2021-05-03 20:55:00|124.48|121.88|124.47|121.87|124.73|122.13|124.22|121.62|0
1620075600000|2021-05-03 21:00:00|124.52|121.92|124.73|122.13|124.73|122.13|124.41|121.81|0
1620075900000|2021-05-03 21:05:00|124.55|121.95|124.62|122.02|125.03|122.43|124.55|121.95|0
1620076200000|2021-05-03 21:10:00|124.54|121.94|124.63|122.03|124.63|122.03|124.54|121.94|0
1620076500000|2021-05-03 21:15:00|124.56|121.96|124.63|122.03|124.63|122.03|124.54|121.94|0
1620076800000|2021-05-03 21:20:00|124.59|121.99|124.57|121.97|124.66|122.06|124.5|121.9|0
1620077100000|2021-05-03 21:25:00|124.51|121.91|124.6|122|124.62|122.02|124.51|121.91|0
1620077400000|2021-05-03 21:30:00|124.59|121.99|124.59|121.99|124.59|121.99|124.59|121.99|0
1620077700000|2021-05-03 21:35:00|124.63|122.03|124.69|122.09|124.69|122.09|124.63|122.03|0
1620078000000|2021-05-03 21:40:00|124.62|122.02|124.62|122.02|124.62|122.02|124.62|122.02|0
1620078300000|2021-05-03 21:45:00|124.69|122.09|124.73|122.13|124.75|122.15|124.69|122.09|0
1620078600000|2021-05-03 21:50:00|124.66|122.06|124.65|122.05|124.69|122.09|124.62|122.02|0
1620078900000|2021-05-03 21:55:00|124.62|122.02|124.6|122|124.62|122.02|124.58|121.98|0
1620079200000|2021-05-03 22:00:00|124.27|121.67|124.48|121.88|124.65|122.05|123.98|121.38|0
1620079500000|2021-05-03 22:05:00|124.4|121.8|124.4|121.8|124.48|121.88|124.14|121.54|0
1620079800000|2021-05-03 22:10:00|124.44|121.84|124.39|121.79|124.65|122.05|124.31|121.71|0
1620080100000|2021-05-03 22:15:00|124.31|121.71|124.39|121.79|124.65|122.05|124.31|121.71|0
1620080400000|2021-05-03 22:20:00|124.31|121.71|124.47|121.87|124.47|121.87|124.3|121.7|0
1620080700000|2021-05-03 22:25:00|124.56|121.96|124.47|121.87|124.56|121.96|124.39|121.79|0
1620081000000|2021-05-03 22:30:00|124.39|121.79|124.3|121.7|124.39|121.79|124.22|121.62|0
1620081300000|2021-05-03 22:35:00|124.38|121.78|124.55|121.95|124.64|122.04|124.38|121.78|0
1620081600000|2021-05-03 22:40:00|124.47|121.87|124.46|121.86|124.55|121.95|124.46|121.86|0
1620081900000|2021-05-03 22:45:00|124.38|121.78|124.38|121.78|124.46|121.86|124.38|121.78|0
1620082200000|2021-05-03 22:50:00|124.46|121.86|124.29|121.69|124.46|121.86|124.21|121.61|0
1620082500000|2021-05-03 22:55:00|124.37|121.77|124.46|121.86|124.46|121.86|124.37|121.77|0
1620083100000|2021-05-03 23:05:00|124.45|121.85|124.88|122.28|125.14|122.54|124.45|121.85|0
1620083400000|2021-05-03 23:10:00|124.79|122.19|124.88|122.28|124.96|122.36|124.79|122.19|0
1620083700000|2021-05-03 23:15:00|124.92|122.32|125.05|122.45|125.43|122.83|124.92|122.32|0
1620084000000|2021-05-03 23:20:00|125.13|122.53|125.81|123.21|126.07|123.47|125.13|122.53|0
1620084300000|2021-05-03 23:25:00|125.73|123.13|125.64|123.04|125.99|123.39|125.56|122.96|0
1620084600000|2021-05-03 23:30:00|125.73|123.13|125.64|123.04|125.98|123.38|125.64|123.04|0
1620084900000|2021-05-03 23:35:00|125.68|123.08|125.38|122.78|125.72|123.12|125.38|122.78|0
1620085200000|2021-05-03 23:40:00|125.55|122.95|125.55|122.95|125.55|122.95|125.46|122.86|0
1620085500000|2021-05-03 23:45:00|125.46|122.86|125.63|123.03|125.63|123.03|125.46|122.86|0
1620085800000|2021-05-03 23:50:00|125.55|122.95|125.89|123.29|125.89|123.29|125.54|122.94|0
1620086100000|2021-05-03 23:55:00|125.8|123.2|125.71|123.11|125.89|123.29|125.67|123.07|0
1620086400000|2021-05-04 00:00:00|125.88|123.28|125.37|122.77|125.88|123.28|125.11|122.51|0
1620086700000|2021-05-04 00:05:00|125.45|122.85|126.31|123.71|126.4|123.8|125.37|122.77|0
1620087000000|2021-05-04 00:10:00|126.27|123.67|126.13|123.53|126.31|123.71|125.96|123.36|0
1620087300000|2021-05-04 00:15:00|126.22|123.62|126.22|123.62|126.22|123.62|125.88|123.28|0
1620087600000|2021-05-04 00:20:00|126.13|123.53|126.47|123.87|126.65|124.05|126.13|123.53|0
1620087900000|2021-05-04 00:25:00|126.39|123.79|126.56|123.96|126.65|124.05|126.39|123.79|0
1620088200000|2021-05-04 00:30:00|126.65|124.05|126.56|123.96|126.65|124.05|126.47|123.87|0
1620088500000|2021-05-04 00:35:00|126.64|124.04|126.12|123.52|126.64|124.04|126.04|123.44|0
1620088800000|2021-05-04 00:40:00|126.21|123.61|126.12|123.52|126.29|123.69|126.03|123.43|0
1620089100000|2021-05-04 00:45:00|126.21|123.61|126.03|123.43|126.21|123.61|126.03|123.43|0
1620089400000|2021-05-04 00:50:00|126.12|123.52|126.12|123.52|126.29|123.69|126.03|123.43|0
1620089700000|2021-05-04 00:55:00|126.07|123.47|126.03|123.43|126.2|123.6|126.03|123.43|0
1620090000000|2021-05-04 01:00:00|126.11|123.51|126.28|123.68|126.54|123.94|126.11|123.51|0
1620090300000|2021-05-04 01:05:00|126.33|123.73|126.45|123.85|126.45|123.85|126.2|123.6|0
1620090600000|2021-05-04 01:10:00|126.37|123.77|126.62|124.02|126.8|124.2|126.37|123.77|0
1620090900000|2021-05-04 01:15:00|126.67|124.07|127.14|124.54|127.14|124.54|126.54|123.94|0
1620091200000|2021-05-04 01:20:00|127.1|124.5|127.92|125.32|128.09|125.49|127.05|124.45|0
1620091500000|2021-05-04 01:25:00|127.83|125.23|127.92|125.32|128.09|125.49|127.83|125.23|0
1620091800000|2021-05-04 01:30:00|128|125.4|127.57|124.97|128.18|125.58|127.39|124.79|0
1620092100000|2021-05-04 01:35:00|127.48|124.88|127.7|125.1|127.83|125.23|127.48|124.88|0
1620092400000|2021-05-04 01:40:00|127.65|125.05|128|125.4|128.26|125.66|127.65|125.05|0
1620092700000|2021-05-04 01:45:00|128.17|125.57|127.91|125.31|128.17|125.57|127.74|125.14|0
1620093000000|2021-05-04 01:50:00|127.99|125.39|127.86|125.26|127.99|125.39|127.73|125.13|0
1620093300000|2021-05-04 01:55:00|127.82|125.22|128.08|125.48|128.17|125.57|127.82|125.22|0
1620093600000|2021-05-04 02:00:00|128.16|125.56|127.99|125.39|128.34|125.74|127.81|125.21|0
1620093900000|2021-05-04 02:05:00|128.07|125.47|128.07|125.47|128.16|125.56|127.81|125.21|0
1620094200000|2021-05-04 02:10:00|128.16|125.56|128.16|125.56|128.16|125.56|127.98|125.38|0
1620094500000|2021-05-04 02:15:00|128.24|125.64|128.15|125.55|128.33|125.73|128.15|125.55|0
1620094800000|2021-05-04 02:20:00|128.07|125.47|128.33|125.73|128.68|126.08|128.07|125.47|0
1620095100000|2021-05-04 02:25:00|128.24|125.64|127.8|125.2|128.33|125.73|127.71|125.11|0
1620095400000|2021-05-04 02:30:00|127.76|125.16|127.8|125.2|127.97|125.37|127.71|125.11|0
1620095700000|2021-05-04 02:35:00|127.71|125.11|127.8|125.2|127.97|125.37|127.71|125.11|0
1620096000000|2021-05-04 02:40:00|127.71|125.11|127.93|125.33|127.97|125.37|127.62|125.02|0
1620096300000|2021-05-04 02:45:00|127.97|125.37|127.79|125.19|127.97|125.37|127.75|125.15|0
1620096600000|2021-05-04 02:50:00|127.75|125.15|127.7|125.1|127.79|125.19|127.7|125.1|0
1620096900000|2021-05-04 02:55:00|127.62|125.02|127.35|124.75|127.7|125.1|127.27|124.67|0
1620097200000|2021-05-04 03:00:00|127.44|124.84|127.61|125.01|127.79|125.19|127.44|124.84|0
1620097500000|2021-05-04 03:05:00|127.52|124.92|127.44|124.84|127.61|125.01|127.35|124.75|0
1620097800000|2021-05-04 03:10:00|127.43|124.83|127.65|125.05|127.69|125.09|127.43|124.83|0
1620098100000|2021-05-04 03:15:00|127.61|125.01|128.04|125.44|128.04|125.44|127.61|125.01|0
1620098400000|2021-05-04 03:20:00|128.13|125.53|127.95|125.35|128.26|125.66|127.86|125.26|0
1620098700000|2021-05-04 03:25:00|127.91|125.31|127.43|124.83|127.95|125.35|127.34|124.74|0
1620099000000|2021-05-04 03:30:00|127.34|124.74|127.34|124.74|127.51|124.91|127.25|124.65|0
1620099300000|2021-05-04 03:35:00|127.42|124.82|127.33|124.73|127.42|124.82|127.25|124.65|0
1620099600000|2021-05-04 03:40:00|127.25|124.65|127.16|124.56|127.25|124.65|127.07|124.47|0
1620099900000|2021-05-04 03:45:00|127.07|124.47|127.42|124.82|127.42|124.82|127.07|124.47|0
1620100200000|2021-05-04 03:50:00|127.33|124.73|127.41|124.81|127.59|124.99|127.33|124.73|0
1620100500000|2021-05-04 03:55:00|127.46|124.86|127.32|124.72|127.5|124.9|127.32|124.72|0
1620100800000|2021-05-04 04:00:00|127.41|124.81|127.24|124.64|127.41|124.81|127.15|124.55|0
1620101100000|2021-05-04 04:05:00|127.32|124.72|127.41|124.81|127.67|125.07|127.24|124.64|0
1620101400000|2021-05-04 04:10:00|127.32|124.72|127.58|124.98|127.58|124.98|127.32|124.72|0
1620101700000|2021-05-04 04:15:00|127.66|125.06|127.66|125.06|127.66|125.06|127.66|125.06|0
1620102000000|2021-05-04 04:20:00|127.57|124.97|127.49|124.89|127.57|124.97|127.49|124.89|0
1620102300000|2021-05-04 04:25:00|127.57|124.97|127.66|125.06|127.75|125.15|127.57|124.97|0
1620102600000|2021-05-04 04:30:00|127.57|124.97|127.22|124.62|127.57|124.97|127.14|124.54|0
1620102900000|2021-05-04 04:35:00|127.13|124.53|127.39|124.79|127.39|124.79|127.13|124.53|0
1620103200000|2021-05-04 04:40:00|127.31|124.71|127.3|124.7|127.39|124.79|127.3|124.7|0
1620103500000|2021-05-04 04:45:00|127.39|124.79|127.13|124.53|127.39|124.79|127.13|124.53|0
1620103800000|2021-05-04 04:50:00|127.21|124.61|127.3|124.7|127.3|124.7|127.21|124.61|0
1620104100000|2021-05-04 04:55:00|127.38|124.78|127.21|124.61|127.38|124.78|127.12|124.52|0
1620104400000|2021-05-04 05:00:00|127.12|124.52|127.12|124.52|127.3|124.7|126.95|124.35|0
1620104700000|2021-05-04 05:05:00|127.03|124.43|126.9|124.3|127.03|124.43|126.77|124.17|0
1620105000000|2021-05-04 05:10:00|126.86|124.26|127.2|124.6|127.38|124.78|126.86|124.26|0
1620105300000|2021-05-04 05:15:00|127.12|124.52|126.94|124.34|127.2|124.6|126.85|124.25|0
1620105600000|2021-05-04 05:20:00|127.03|124.43|127.02|124.42|127.11|124.51|126.85|124.25|0
1620105900000|2021-05-04 05:25:00|127.11|124.51|126.85|124.25|127.2|124.6|126.85|124.25|0
1620106200000|2021-05-04 05:30:00|126.94|124.34|127.11|124.51|127.11|124.51|126.76|124.16|0
1620106500000|2021-05-04 05:35:00|127.06|124.46|126.89|124.29|127.11|124.51|126.84|124.24|0
1620106800000|2021-05-04 05:40:00|126.93|124.33|126.24|123.64|126.93|124.33|126.15|123.55|0
1620107100000|2021-05-04 05:45:00|126.15|123.55|126.15|123.55|126.41|123.81|126.15|123.55|0
1620107400000|2021-05-04 05:50:00|126.19|123.59|126.32|123.72|126.32|123.72|126.15|123.55|0
1620107700000|2021-05-04 05:55:00|126.23|123.63|126.32|123.72|126.32|123.72|126.14|123.54|0
1620108000000|2021-05-04 06:00:00|126.4|123.8|125.97|123.37|126.49|123.89|125.88|123.28|0
1620108300000|2021-05-04 06:05:00|125.8|123.2|125.62|123.02|125.88|123.28|125.37|122.77|0
1620108600000|2021-05-04 06:10:00|125.54|122.94|125.71|123.11|125.79|123.19|125.45|122.85|0
1620108900000|2021-05-04 06:15:00|125.79|123.19|126.05|123.45|126.05|123.45|125.71|123.11|0
1620109200000|2021-05-04 06:20:00|126.09|123.49|126.13|123.53|126.22|123.62|125.96|123.36|0
1620109500000|2021-05-04 06:25:00|126.22|123.62|126.04|123.44|126.22|123.62|125.87|123.27|0
1620109800000|2021-05-04 06:30:00|125.96|123.36|126.04|123.44|126.35|123.75|125.95|123.35|0
1620110100000|2021-05-04 06:35:00|125.95|123.35|125.95|123.35|125.95|123.35|125.78|123.18|0
1620110400000|2021-05-04 06:40:00|125.87|123.27|125.86|123.26|126.21|123.61|125.86|123.26|0
1620110700000|2021-05-04 06:45:00|125.91|123.31|126.03|123.43|126.12|123.52|125.69|123.09|0
1620111000000|2021-05-04 06:50:00|125.95|123.35|125.95|123.35|126.03|123.43|125.77|123.17|0
1620111300000|2021-05-04 06:55:00|125.99|123.39|125.6|123|126.03|123.43|125.6|123|0
1620111600000|2021-05-04 07:00:00|125.68|123.08|123.61|121.01|125.68|123.08|123.36|120.76|0
1620111900000|2021-05-04 07:05:00|123.5|121.3|122.9|120.7|123.92|121.72|122.9|120.7|0
1620112200000|2021-05-04 07:10:00|122.98|120.78|122.39|120.19|123.11|120.91|122.39|120.19|0
1620112500000|2021-05-04 07:15:00|122.47|120.27|122.72|120.52|122.81|120.61|122.38|120.18|0
1620112800000|2021-05-04 07:20:00|122.64|120.44|123.74|121.54|123.74|121.54|122.64|120.44|0
1620113100000|2021-05-04 07:25:00|123.96|121.76|124|121.8|124.77|122.57|123.57|121.37|0
1620113400000|2021-05-04 07:30:00|124.08|121.88|125.03|122.83|125.03|122.83|124|121.8|0
1620113700000|2021-05-04 07:35:00|124.94|122.74|125.37|123.17|125.54|123.34|124.85|122.65|0
1620114000000|2021-05-04 07:40:00|125.54|123.34|125.54|123.34|126.15|123.95|125.5|123.3|0
1620114300000|2021-05-04 07:45:00|125.45|123.25|125.45|123.25|126.15|123.95|125.37|123.17|0
1620114600000|2021-05-04 07:50:00|125.54|123.34|125.1|122.9|125.63|123.43|125.02|122.82|0
1620114900000|2021-05-04 07:55:00|125.02|122.82|125.02|122.82|125.28|123.08|124.93|122.73|0
1620115200000|2021-05-04 08:00:00|125.1|122.9|125.01|122.81|125.97|123.77|124.76|122.56|0
1620115500000|2021-05-04 08:05:00|124.93|122.73|124.75|122.55|125.19|122.99|124.58|122.38|0
1620115800000|2021-05-04 08:10:00|124.67|122.47|124.84|122.64|125.01|122.81|124.54|122.34|0
1620116100000|2021-05-04 08:15:00|124.92|122.72|124.36|122.16|125.09|122.89|124.32|122.12|0
1620116400000|2021-05-04 08:20:00|124.4|122.2|123.46|121.26|124.49|122.29|123.37|121.17|0
1620116700000|2021-05-04 08:25:00|123.54|121.34|123.88|121.68|123.97|121.77|123.54|121.34|0
1620117000000|2021-05-04 08:30:00|123.8|121.6|124.4|122.2|124.4|122.2|123.8|121.6|0
1620117300000|2021-05-04 08:35:00|124.57|122.37|124.82|122.62|125.52|123.32|124.48|122.28|0
1620117600000|2021-05-04 08:40:00|124.87|122.67|124.91|122.71|125.17|122.97|124.65|122.45|0
1620117900000|2021-05-04 08:45:00|124.82|122.62|124.82|122.62|124.91|122.71|124.48|122.28|0
1620118200000|2021-05-04 08:50:00|124.91|122.71|124.56|122.36|124.91|122.71|124.39|122.19|0
1620118500000|2021-05-04 08:55:00|124.47|122.27|124.47|122.27|124.73|122.53|124.21|122.01|0
1620118800000|2021-05-04 09:00:00|124.56|122.36|124.99|122.79|124.99|122.79|124.38|122.18|0
1620119100000|2021-05-04 09:05:00|125.03|122.83|124.21|122.01|125.24|123.04|124.21|122.01|0
1620119400000|2021-05-04 09:10:00|124.29|122.09|124.55|122.35|124.55|122.35|124.12|121.92|0
1620119700000|2021-05-04 09:15:00|124.68|122.48|124.76|122.56|124.81|122.61|124.46|122.26|0
1620120000000|2021-05-04 09:20:00|124.81|122.61|124.63|122.43|124.89|122.69|124.55|122.35|0
1620120300000|2021-05-04 09:25:00|124.72|122.52|124.76|122.56|124.8|122.6|124.63|122.43|0
1620120600000|2021-05-04 09:30:00|124.71|122.51|124.11|121.91|124.71|122.51|123.86|121.66|0
1620120900000|2021-05-04 09:35:00|124.03|121.83|123.68|121.48|124.11|121.91|123.6|121.4|0
1620121200000|2021-05-04 09:40:00|123.59|121.39|123.59|121.39|123.85|121.65|123.34|121.14|0
1620121500000|2021-05-04 09:45:00|123.55|121.35|123.42|121.22|123.85|121.65|123.29|121.09|0
1620121800000|2021-05-04 09:50:00|123.33|121.13|122.91|120.71|123.33|121.13|122.82|120.62|0
1620122100000|2021-05-04 09:55:00|122.99|120.79|123.07|120.87|123.2|121|122.9|120.7|0
1620122400000|2021-05-04 10:00:00|122.99|120.79|122.99|120.79|123.16|120.96|122.82|120.62|0
1620122700000|2021-05-04 10:05:00|122.9|120.7|122.9|120.7|123.07|120.87|122.64|120.44|0
1620123000000|2021-05-04 10:10:00|122.94|120.74|122.73|120.53|122.98|120.78|122.73|120.53|0
1620123300000|2021-05-04 10:15:00|122.64|120.44|122.89|120.69|122.98|120.78|122.39|120.19|0
1620123600000|2021-05-04 10:20:00|122.98|120.78|123.23|121.03|123.4|121.2|122.81|120.61|0
1620123900000|2021-05-04 10:25:00|123.15|120.95|123.32|121.12|123.4|121.2|123.15|120.95|0
1620124200000|2021-05-04 10:30:00|123.23|121.03|122.93|120.73|123.66|121.46|122.89|120.69|0
1620124500000|2021-05-04 10:35:00|122.97|120.77|123.4|121.2|123.4|121.2|122.72|120.52|0
1620124800000|2021-05-04 10:40:00|123.48|121.28|123.82|121.62|123.91|121.71|123.22|121.02|0
1620125100000|2021-05-04 10:45:00|123.74|121.54|123.82|121.62|123.91|121.71|123.56|121.36|0
1620125400000|2021-05-04 10:50:00|123.73|121.53|123.65|121.45|123.9|121.7|123.3|121.1|0
1620125700000|2021-05-04 10:55:00|123.56|121.36|123.13|120.93|123.56|121.36|122.88|120.68|0
1620126000000|2021-05-04 11:00:00|123.22|121.02|122.62|120.42|123.3|121.1|122.62|120.42|0
1620126300000|2021-05-04 11:05:00|122.7|120.5|123.04|120.84|123.04|120.84|122.7|120.5|0
1620126600000|2021-05-04 11:10:00|122.96|120.76|123.12|120.92|123.21|121.01|122.87|120.67|0
1620126900000|2021-05-04 11:15:00|123.04|120.84|123.29|121.09|123.29|121.09|122.78|120.58|0
1620127200000|2021-05-04 11:20:00|123.21|121.01|123.37|121.17|123.46|121.26|122.95|120.75|0
1620127500000|2021-05-04 11:25:00|123.29|121.09|123.03|120.83|123.29|121.09|122.95|120.75|0
1620127800000|2021-05-04 11:30:00|123.12|120.92|124.23|122.03|124.23|122.03|123.12|120.92|0
1620128100000|2021-05-04 11:35:00|124.14|121.94|125.69|123.49|125.78|123.58|124.14|121.94|0
1620128400000|2021-05-04 11:40:00|125.78|123.58|127.57|125.37|130.08|127.88|125.78|123.58|0
1620128700000|2021-05-04 11:45:00|127.71|125.51|128.8|126.6|129.6|127.4|127.71|125.51|0
1620129000000|2021-05-04 11:50:00|128.98|126.78|127.15|124.95|128.98|126.78|126.03|123.83|0
1620129300000|2021-05-04 11:55:00|127.19|124.99|127.89|125.69|127.97|125.77|127.1|124.9|0
1620129600000|2021-05-04 12:00:00|127.97|125.77|128.91|126.71|129|126.8|127.88|125.68|0
1620129900000|2021-05-04 12:05:00|129|126.8|129.79|127.59|129.88|127.68|129|126.8|0
1620130200000|2021-05-04 12:10:00|129.88|127.68|131.62|129.42|131.62|129.42|129.7|127.5|0
1620130500000|2021-05-04 12:15:00|131.8|129.6|131.79|129.59|132.51|130.31|131.44|129.24|0
1620130800000|2021-05-04 12:20:00|131.7|129.5|132.68|130.48|132.77|130.57|131.7|129.5|0
1620131100000|2021-05-04 12:25:00|132.59|130.39|132.86|130.66|133.85|131.65|132.37|130.17|0
1620131400000|2021-05-04 12:30:00|133.04|130.84|131.34|129.14|133.13|130.93|131.34|129.14|0
1620131700000|2021-05-04 12:35:00|131.25|129.05|131.69|129.49|131.96|129.76|131.25|129.05|0
1620132000000|2021-05-04 12:40:00|131.78|129.58|132.05|129.85|132.45|130.25|131.78|129.58|0
1620132300000|2021-05-04 12:45:00|132.23|130.03|132.14|129.94|132.67|130.47|131.96|129.76|0
1620132600000|2021-05-04 12:50:00|132.22|130.02|131.78|129.58|132.76|130.56|131.42|129.22|0
1620132900000|2021-05-04 12:55:00|131.87|129.67|131.77|129.57|131.87|129.67|131.42|129.22|0
1620133200000|2021-05-04 13:00:00|131.6|129.4|131.95|129.75|132.4|130.2|131.51|129.31|0
1620133500000|2021-05-04 13:05:00|131.86|129.66|132.57|130.37|133.11|130.91|131.68|129.48|0
1620133800000|2021-05-04 13:10:00|132.75|130.55|131.32|129.12|132.84|130.64|131.32|129.12|0
1620134100000|2021-05-04 13:15:00|131.23|129.03|131.94|129.74|132.03|129.83|131.23|129.03|0
1620134400000|2021-05-04 13:20:00|131.98|129.78|131.76|129.56|132.03|129.83|131.49|129.29|0
1620134700000|2021-05-04 13:25:00|131.71|129.51|130.51|128.31|131.76|129.56|130.51|128.31|0
1620135000000|2021-05-04 13:30:00|130.6|128.4|130.15|127.95|131.66|129.46|128.75|126.55|0
1620135300000|2021-05-04 13:35:00|130.24|128.04|131.48|129.28|131.48|129.28|129.89|127.69|0
1620135600000|2021-05-04 13:40:00|131.3|129.1|134.54|132.34|134.54|132.34|131.3|129.1|0
1620135900000|2021-05-04 13:45:00|134.9|132.7|136.54|134.34|137.37|135.17|134.62|132.42|0
1620136200000|2021-05-04 13:50:00|136.45|134.25|138.82|136.62|139.56|137.36|135.2|133|0
1620136500000|2021-05-04 13:55:00|138.54|136.34|140.11|137.91|140.58|138.38|138.36|136.16|0
1620136800000|2021-05-04 14:00:00|140.2|138|141.5|139.3|142.73|140.53|140.2|138|0
1620137100000|2021-05-04 14:05:00|141.69|139.49|141.55|139.35|144.45|142.25|141.08|138.88|0
1620137400000|2021-05-04 14:10:00|141.64|139.44|140.68|138.48|143.32|141.12|140.59|138.39|0
1620137700000|2021-05-04 14:15:00|140.87|138.67|139.3|137.1|143.39|141.19|139.3|137.1|0
1620138000000|2021-05-04 14:20:00|139.48|137.28|140.31|138.11|140.59|138.39|138.8|136.6|0
1620138300000|2021-05-04 14:25:00|140.59|138.39|139.48|137.28|140.59|138.39|138.56|136.36|0
1620138600000|2021-05-04 14:30:00|139.57|137.37|142.21|140.01|142.45|140.25|139.57|137.37|0
1620138900000|2021-05-04 14:35:00|142.16|139.96|139.29|137.09|142.26|140.06|139.19|136.99|0
1620139200000|2021-05-04 14:40:00|139.1|136.9|140.95|138.75|141.04|138.84|138.92|136.72|0
1620139500000|2021-05-04 14:45:00|141.04|138.84|142.06|139.86|142.72|140.52|140.39|138.19|0
1620139800000|2021-05-04 14:50:00|142.16|139.96|143.2|141|144.14|141.94|142.16|139.96|0
1620140100000|2021-05-04 14:55:00|143.3|141.1|144.33|142.13|144.42|142.22|142.18|139.98|0
1620140400000|2021-05-04 15:00:00|144.42|142.22|143.86|141.66|145.65|143.45|142.64|140.44|0
1620140700000|2021-05-04 15:05:00|143.76|141.56|143.38|141.18|145.93|143.73|143.1|140.9|0
1620141000000|2021-05-04 15:10:00|143.48|141.28|148.03|145.83|148.03|145.83|143.2|141|0
1620141300000|2021-05-04 15:15:00|148.13|145.93|147.93|145.73|149.18|146.98|147.64|145.44|0
1620141600000|2021-05-04 15:20:00|148.03|145.83|149.48|147.28|149.48|147.28|144.78|142.58|0
1620141900000|2021-05-04 15:25:00|149.57|147.37|146.7|144.5|150.05|147.85|146.7|144.5|0
1620142200000|2021-05-04 15:30:00|146.8|144.6|146.32|144.12|147.62|145.42|143.42|141.22|0
1620142500000|2021-05-04 15:35:00|146.42|144.22|145.85|143.65|146.7|144.5|145.09|142.89|0
1620142800000|2021-05-04 15:40:00|145.94|143.74|146.79|144.59|147.56|145.36|145.94|143.74|0
1620143100000|2021-05-04 15:45:00|146.65|144.45|147.65|145.45|148.32|146.12|146.51|144.31|0
1620143400000|2021-05-04 15:50:00|147.94|145.74|149.57|147.37|149.96|147.76|147.94|145.74|0
1620143700000|2021-05-04 15:55:00|149.47|147.27|150.05|147.85|150.83|148.63|148.89|146.69|0
1620144000000|2021-05-04 16:00:00|150.34|148.14|147.07|144.87|150.63|148.43|146.78|144.58|0
1620144300000|2021-05-04 16:05:00|147.16|144.96|146.12|143.92|147.74|145.54|145.64|143.44|0
1620144600000|2021-05-04 16:10:00|146.02|143.82|144.41|142.21|146.02|143.82|143.94|141.74|0
1620144900000|2021-05-04 16:15:00|144.32|142.12|143.36|141.16|145.17|142.97|143.27|141.07|0
1620145200000|2021-05-04 16:20:00|143.27|141.07|144.3|142.1|144.3|142.1|142.89|140.69|0
1620145500000|2021-05-04 16:25:00|144.2|142|143.17|140.97|144.39|142.19|143.07|140.87|0
1620145800000|2021-05-04 16:30:00|143.07|140.87|144.77|142.57|145.15|142.95|143.07|140.87|0
1620146100000|2021-05-04 16:35:00|144.67|142.47|144.67|142.47|145.05|142.85|143.63|141.43|0
1620146400000|2021-05-04 16:40:00|144.76|142.56|145.71|143.51|145.9|143.7|144.76|142.56|0
1620146700000|2021-05-04 16:45:00|145.52|143.32|145.52|143.32|146.33|144.13|145.04|142.84|0
1620147000000|2021-05-04 16:50:00|145.61|143.41|145.04|142.84|145.61|143.41|144.28|142.08|0
1620147300000|2021-05-04 16:55:00|145.23|143.03|145.61|143.41|145.7|143.5|144.66|142.46|0
1620147600000|2021-05-04 17:00:00|145.8|143.6|143.62|141.42|146.27|144.07|143.43|141.23|0
1620147900000|2021-05-04 17:05:00|143.71|141.51|143.62|141.42|145.04|142.84|143.24|141.04|0
1620148200000|2021-05-04 17:10:00|143.57|141.37|142.49|140.29|144.09|141.89|142.49|140.29|0
1620148500000|2021-05-04 17:15:00|142.58|140.38|143.05|140.85|143.43|141.23|142.02|139.82|0
1620148800000|2021-05-04 17:20:00|142.95|140.75|142.58|140.38|143.23|141.03|142.02|139.82|0
1620149100000|2021-05-04 17:25:00|142.67|140.47|142.2|140|142.76|140.56|141.36|139.16|0
1620149400000|2021-05-04 17:30:00|142.29|140.09|140.3|138.1|142.76|140.56|140.21|138.01|0
1620149700000|2021-05-04 17:35:00|140.21|138.01|140.3|138.1|140.58|138.38|139.74|137.54|0
1620150000000|2021-05-04 17:40:00|140.21|138.01|141.23|139.03|141.7|139.5|140.21|138.01|0
1620150300000|2021-05-04 17:45:00|141.42|139.22|141.51|139.31|142.54|140.34|140.67|138.47|0
1620150600000|2021-05-04 17:50:00|141.6|139.4|142.35|140.15|142.63|140.43|141.51|139.31|0
1620150900000|2021-05-04 17:55:00|142.44|140.24|141.41|139.21|142.63|140.43|141.04|138.84|0
1620151200000|2021-05-04 18:00:00|141.5|139.3|141.31|139.11|142.53|140.33|141.31|139.11|0
1620151500000|2021-05-04 18:05:00|141.22|139.02|140.66|138.46|141.69|139.49|140.29|138.09|0
1620151800000|2021-05-04 18:10:00|140.47|138.27|138.98|136.78|141.22|139.02|138.71|136.51|0
1620152100000|2021-05-04 18:15:00|138.62|136.42|139.63|137.43|139.91|137.71|138.62|136.42|0
1620152400000|2021-05-04 18:20:00|139.72|137.52|140.37|138.17|140.74|138.54|139.35|137.15|0
1620152700000|2021-05-04 18:25:00|140.28|138.08|140.65|138.45|141.39|139.19|140.09|137.89|0
1620153000000|2021-05-04 18:30:00|140.55|138.35|139.9|137.7|140.83|138.63|139.62|137.42|0
1620153300000|2021-05-04 18:35:00|139.81|137.61|139.81|137.61|139.99|137.79|139.34|137.14|0
1620153600000|2021-05-04 18:40:00|139.71|137.51|139.15|136.95|140.36|138.16|138.97|136.77|0
1620153900000|2021-05-04 18:45:00|139.25|137.05|138.6|136.4|139.25|137.05|138.32|136.12|0
1620154200000|2021-05-04 18:50:00|138.51|136.31|138.87|136.67|138.87|136.67|138.14|135.94|0
1620154500000|2021-05-04 18:55:00|138.78|136.58|138.71|136.51|140.17|137.97|137.52|135.32|0
1620154800000|2021-05-04 19:00:00|138.62|136.42|138.25|136.05|140.2|138|137.79|135.59|0
1620155100000|2021-05-04 19:05:00|138.34|136.14|139.73|137.53|140.38|138.18|138.25|136.05|0
1620155400000|2021-05-04 19:10:00|139.63|137.43|140.1|137.9|140.28|138.08|138.71|136.51|0
1620155700000|2021-05-04 19:15:00|140.28|138.08|139.82|137.62|140.28|138.08|139.26|137.06|0
1620156000000|2021-05-04 19:20:00|139.72|137.52|140.28|138.08|140.37|138.17|139.35|137.15|0
1620156300000|2021-05-04 19:25:00|140.37|138.17|139.35|137.15|140.84|138.64|139.16|136.96|0
1620156600000|2021-05-04 19:30:00|139.44|137.24|139.77|137.57|141.72|139.52|139.35|137.15|0
1620156900000|2021-05-04 19:35:00|139.58|137.38|139.08|136.88|139.86|137.66|138.48|136.28|0
1620157200000|2021-05-04 19:40:00|139.03|136.83|140.78|138.58|140.87|138.67|139.03|136.83|0
1620157500000|2021-05-04 19:45:00|140.87|138.67|140.59|138.39|141.52|139.32|140.22|138.02|0
1620157800000|2021-05-04 19:50:00|139.85|137.65|137.79|135.59|139.85|137.65|137.06|134.86|0
1620158100000|2021-05-04 19:55:00|137.7|135.5|134.16|131.96|137.79|135.59|134.16|131.96|0
1620158400000|2021-05-04 20:00:00|133.98|131.78|134.52|132.32|135.15|132.95|133.98|131.78|0
1620158700000|2021-05-04 20:05:00|134.43|132.23|135.51|133.31|135.51|133.31|134.43|132.23|0
1620159000000|2021-05-04 20:10:00|135.6|133.4|135.47|133.27|135.6|133.4|135.15|132.95|0
1620159300000|2021-05-04 20:15:00|135.66|133.06|135.7|133.1|135.7|133.1|135.57|132.97|0
1620159600000|2021-05-04 20:20:00|135.66|133.06|135.54|132.94|135.67|133.07|135.54|132.94|0
1620159900000|2021-05-04 20:25:00|135.53|132.93|135.46|132.86|135.53|132.93|135.43|132.83|0
1620160200000|2021-05-04 20:30:00|135.57|132.97|135.47|132.87|136.2|133.6|135.2|132.6|0
1620160500000|2021-05-04 20:35:00|135.38|132.78|135.29|132.69|135.56|132.96|135.2|132.6|0
1620160800000|2021-05-04 20:40:00|135.2|132.6|135.2|132.6|135.29|132.69|135.02|132.42|0
1620161100000|2021-05-04 20:45:00|135.29|132.69|135.2|132.6|135.29|132.69|135.11|132.51|0
1620161400000|2021-05-04 20:50:00|135.29|132.69|135.01|132.41|135.29|132.69|135.01|132.41|0
1620161700000|2021-05-04 20:55:00|134.92|132.32|134.74|132.14|135.1|132.5|134.74|132.14|0
1620162000000|2021-05-04 21:00:00|134.76|132.16|134.7|132.1|134.79|132.19|134.53|131.93|0
1620162300000|2021-05-04 21:05:00|134.73|132.13|134.7|132.1|134.74|132.14|134.65|132.05|0
1620162600000|2021-05-04 21:10:00|134.71|132.11|134.75|132.15|134.75|132.15|134.7|132.1|0
1620162900000|2021-05-04 21:15:00|134.74|132.14|134.75|132.15|134.75|132.15|134.7|132.1|0
1620163200000|2021-05-04 21:20:00|134.76|132.16|134.77|132.17|134.77|132.17|134.72|132.12|0
1620163500000|2021-05-04 21:25:00|134.76|132.16|134.77|132.17|134.77|132.17|134.73|132.13|0
1620163800000|2021-05-04 21:30:00|134.7|132.1|134.7|132.1|134.7|132.1|134.61|132.01|0
1620164100000|2021-05-04 21:35:00|134.71|132.11|134.4|131.8|134.74|132.14|134.4|131.8|0
1620164400000|2021-05-04 21:40:00|134.36|131.76|134.54|131.94|134.76|132.16|134.36|131.76|0
1620164700000|2021-05-04 21:45:00|134.52|131.92|134.47|131.87|134.52|131.92|134.45|131.85|0
1620165000000|2021-05-04 21:50:00|134.48|131.88|134.48|131.88|134.55|131.95|134.42|131.82|0
1620165300000|2021-05-04 21:55:00|134.46|131.86|134.44|131.84|134.61|132.01|134.42|131.82|0
1620165600000|2021-05-04 22:00:00|134.62|132.02|135.02|132.42|135.29|132.69|134.22|131.62|0
1620165900000|2021-05-04 22:05:00|135.07|132.47|135.38|132.78|135.74|133.14|134.98|132.38|0
1620166200000|2021-05-04 22:10:00|135.2|132.6|135.29|132.69|135.38|132.78|135.11|132.51|0
1620166500000|2021-05-04 22:15:00|135.38|132.78|135.02|132.42|135.38|132.78|134.93|132.33|0
1620166800000|2021-05-04 22:20:00|134.93|132.33|135.28|132.68|135.28|132.68|134.93|132.33|0
1620167100000|2021-05-04 22:25:00|135.19|132.59|135.19|132.59|135.37|132.77|135.19|132.59|0
1620167400000|2021-05-04 22:30:00|135.28|132.68|135.55|132.95|135.55|132.95|135.19|132.59|0
1620167700000|2021-05-04 22:35:00|135.46|132.86|135.19|132.59|135.73|133.13|135.19|132.59|0
1620168000000|2021-05-04 22:40:00|135.28|132.68|134.64|132.04|135.37|132.77|134.55|131.95|0
1620168300000|2021-05-04 22:45:00|134.55|131.95|134.82|132.22|134.82|132.22|134.46|131.86|0
1620168600000|2021-05-04 22:50:00|134.73|132.13|134.64|132.04|134.91|132.31|134.64|132.04|0
1620168900000|2021-05-04 22:55:00|134.55|131.95|134.91|132.31|135.09|132.49|134.55|131.95|0
1620169200000|2021-05-04 23:00:00|134.82|132.22|135.26|132.66|135.26|132.66|134.72|132.12|0
1620169500000|2021-05-04 23:05:00|135.17|132.57|134.72|132.12|135.17|132.57|134.72|132.12|0
1620169800000|2021-05-04 23:10:00|134.9|132.3|134.81|132.21|134.99|132.39|134.54|131.94|0
1620170100000|2021-05-04 23:15:00|134.72|132.12|134.9|132.3|134.99|132.39|134.63|132.03|0
1620170400000|2021-05-04 23:20:00|134.99|132.39|134.8|132.2|134.99|132.39|134.71|132.11|0
1620170700000|2021-05-04 23:25:00|134.89|132.29|135.25|132.65|135.25|132.65|134.89|132.29|0
1620171000000|2021-05-04 23:30:00|135.16|132.56|134.98|132.38|135.16|132.56|134.89|132.29|0
1620171300000|2021-05-04 23:35:00|135.07|132.47|135.25|132.65|135.25|132.65|135.07|132.47|0
1620171600000|2021-05-04 23:40:00|135.16|132.56|134.79|132.19|135.16|132.56|134.7|132.1|0
1620171900000|2021-05-04 23:45:00|134.7|132.1|134.79|132.19|134.88|132.28|134.7|132.1|0
1620172200000|2021-05-04 23:50:00|134.88|132.28|134.79|132.19|134.88|132.28|134.52|131.92|0
1620172500000|2021-05-04 23:55:00|134.7|132.1|134.16|131.56|134.7|132.1|134.16|131.56|0
1620172800000|2021-05-05 00:00:00|134.07|131.47|133.53|130.93|134.34|131.74|133.31|130.71|0
1620173100000|2021-05-05 00:05:00|133.44|130.84|133.88|131.28|133.88|131.28|133.35|130.75|0
1620173400000|2021-05-05 00:10:00|133.79|131.19|133.34|130.74|133.79|131.19|133.26|130.66|0
1620173700000|2021-05-05 00:15:00|133.26|130.66|132.9|130.3|133.34|130.74|132.81|130.21|0
1620174000000|2021-05-05 00:20:00|132.98|130.38|132.98|130.38|133.16|130.56|132.9|130.3|0
1620174300000|2021-05-05 00:25:00|132.89|130.29|132.89|130.29|132.98|130.38|132.71|130.11|0
1620174600000|2021-05-05 00:30:00|132.8|130.2|132.62|130.02|132.89|130.29|132.62|130.02|0
1620174900000|2021-05-05 00:35:00|132.44|129.84|132.44|129.84|132.53|129.93|132.18|129.58|0
1620175200000|2021-05-05 00:40:00|132.53|129.93|132.44|129.84|132.88|130.28|132.44|129.84|0
1620175500000|2021-05-05 00:45:00|132.35|129.75|132.17|129.57|132.35|129.75|132.17|129.57|0
1620175800000|2021-05-05 00:50:00|132.08|129.48|131.46|128.86|132.17|129.57|131.46|128.86|0
1620176100000|2021-05-05 00:55:00|131.37|128.77|131.72|129.12|131.72|129.12|131.28|128.68|0
1620176400000|2021-05-05 01:00:00|131.63|129.03|131.81|129.21|131.9|129.3|131.46|128.86|0
1620176700000|2021-05-05 01:05:00|131.85|129.25|131.72|129.12|131.9|129.3|131.63|129.03|0
1620177000000|2021-05-05 01:10:00|131.67|129.07|131.63|129.03|131.81|129.21|131.54|128.94|0
1620177300000|2021-05-05 01:15:00|131.54|128.94|131.54|128.94|131.8|129.2|131.54|128.94|0
1620177600000|2021-05-05 01:20:00|131.62|129.02|131.53|128.93|131.71|129.11|131.53|128.93|0
1620177900000|2021-05-05 01:25:00|131.44|128.84|131.62|129.02|131.71|129.11|131.44|128.84|0
1620178200000|2021-05-05 01:30:00|131.67|129.07|131.79|129.19|131.97|129.37|131.67|129.07|0
1620178500000|2021-05-05 01:35:00|131.88|129.28|132.06|129.46|132.15|129.55|131.62|129.02|0
1620178800000|2021-05-05 01:40:00|131.97|129.37|131.35|128.75|132.06|129.46|131.35|128.75|0
1620179100000|2021-05-05 01:45:00|131.26|128.66|131.26|128.66|131.26|128.66|130.91|128.31|0
1620179400000|2021-05-05 01:50:00|131.17|128.57|129.85|127.25|131.17|128.57|129.76|127.16|0
1620179700000|2021-05-05 01:55:00|129.81|127.21|129.76|127.16|129.85|127.25|129.58|126.98|0
1620180000000|2021-05-05 02:00:00|129.84|127.24|129.93|127.33|130.02|127.42|129.58|126.98|0
1620180300000|2021-05-05 02:05:00|130.02|127.42|130.1|127.5|130.1|127.5|129.84|127.24|0
1620180600000|2021-05-05 02:10:00|130.01|127.41|129.93|127.33|130.1|127.5|129.93|127.33|0
1620180900000|2021-05-05 02:15:00|129.88|127.28|130.01|127.41|130.1|127.5|129.66|127.06|0
1620181200000|2021-05-05 02:20:00|129.97|127.37|130.27|127.67|130.36|127.76|129.97|127.37|0
1620181500000|2021-05-05 02:25:00|130.23|127.63|130.62|128.02|130.62|128.02|130.18|127.58|0
1620181800000|2021-05-05 02:30:00|130.53|127.93|130.35|127.75|130.62|128.02|130.18|127.58|0
1620182100000|2021-05-05 02:35:00|130.4|127.8|130.53|127.93|130.62|128.02|130.27|127.67|0
1620182400000|2021-05-05 02:40:00|130.62|128.02|130.79|128.19|130.79|128.19|130.35|127.75|0
1620182700000|2021-05-05 02:45:00|130.75|128.15|130.7|128.1|130.79|128.19|130.57|127.97|0
1620183000000|2021-05-05 02:50:00|130.61|128.01|129.99|127.39|130.61|128.01|129.91|127.31|0
1620183300000|2021-05-05 02:55:00|130.04|127.44|130.08|127.48|130.26|127.66|129.99|127.39|0
1620183600000|2021-05-05 03:00:00|130.17|127.57|130.25|127.65|130.34|127.74|129.99|127.39|0
1620183900000|2021-05-05 03:05:00|130.3|127.7|130.25|127.65|130.43|127.83|129.99|127.39|0
1620184200000|2021-05-05 03:10:00|130.29|127.69|130.25|127.65|130.29|127.69|130.07|127.47|0
1620184500000|2021-05-05 03:15:00|130.16|127.56|130.24|127.64|130.33|127.73|130.16|127.56|0
1620184800000|2021-05-05 03:20:00|130.16|127.56|130.07|127.47|130.33|127.73|130.07|127.47|0
1620185100000|2021-05-05 03:25:00|130.02|127.42|130.06|127.46|130.07|127.47|129.89|127.29|0
1620185400000|2021-05-05 03:30:00|129.98|127.38|130.06|127.46|130.06|127.46|129.89|127.29|0
1620185700000|2021-05-05 03:35:00|130.02|127.42|129.33|126.73|130.02|127.42|129.33|126.73|0
1620186000000|2021-05-05 03:40:00|129.24|126.64|129.41|126.81|129.41|126.81|129.24|126.64|0
1620186300000|2021-05-05 03:45:00|129.46|126.86|129.5|126.9|129.5|126.9|129.32|126.72|0
1620186600000|2021-05-05 03:50:00|129.58|126.98|129.67|127.07|129.67|127.07|129.5|126.9|0
1620186900000|2021-05-05 03:55:00|129.58|126.98|129.67|127.07|129.84|127.24|129.58|126.98|0
1620187200000|2021-05-05 04:00:00|129.71|127.11|129.93|127.33|130.02|127.42|129.58|126.98|0
1620187500000|2021-05-05 04:05:00|130.02|127.42|129.75|127.15|130.02|127.42|129.75|127.15|0
1620187800000|2021-05-05 04:10:00|129.84|127.24|129.75|127.15|129.84|127.24|129.66|127.06|0
1620188100000|2021-05-05 04:15:00|129.84|127.24|129.83|127.23|129.84|127.24|129.75|127.15|0
1620188400000|2021-05-05 04:20:00|129.92|127.32|129.92|127.32|130.01|127.41|129.92|127.32|0
1620188700000|2021-05-05 04:25:00|129.83|127.23|129.83|127.23|129.92|127.32|129.74|127.14|0
1620189000000|2021-05-05 04:30:00|129.74|127.14|129.65|127.05|129.83|127.23|129.56|126.96|0
1620189300000|2021-05-05 04:35:00|129.56|126.96|129.74|127.14|129.74|127.14|129.56|126.96|0
1620189600000|2021-05-05 04:40:00|129.65|127.05|129.65|127.05|129.74|127.14|129.56|126.96|0
1620189900000|2021-05-05 04:45:00|129.56|126.96|129.91|127.31|129.91|127.31|129.47|126.87|0
1620190200000|2021-05-05 04:50:00|129.99|127.39|129.64|127.04|129.99|127.39|129.64|127.04|0
1620190500000|2021-05-05 04:55:00|129.73|127.13|129.64|127.04|129.73|127.13|129.64|127.04|0
1620190800000|2021-05-05 05:00:00|129.6|127|129.81|127.21|129.81|127.21|129.46|126.86|0
1620191100000|2021-05-05 05:05:00|129.9|127.3|130.69|128.09|130.69|128.09|129.9|127.3|0
1620191400000|2021-05-05 05:10:00|130.6|128|131.22|128.62|131.39|128.79|130.42|127.82|0
1620191700000|2021-05-05 05:15:00|131.26|128.66|132.1|129.5|132.1|129.5|131.22|128.62|0
1620192000000|2021-05-05 05:20:00|132.01|129.41|132.45|129.85|132.63|130.03|132.01|129.41|0
1620192300000|2021-05-05 05:25:00|132.5|129.9|132.27|129.67|132.72|130.12|132.19|129.59|0
1620192600000|2021-05-05 05:30:00|132.19|129.59|131.92|129.32|132.45|129.85|131.83|129.23|0
1620192900000|2021-05-05 05:35:00|131.83|129.23|131.82|129.22|131.92|129.32|131.74|129.14|0
1620193200000|2021-05-05 05:40:00|131.74|129.14|131.73|129.13|132.09|129.49|131.65|129.05|0
1620193500000|2021-05-05 05:45:00|131.82|129.22|131.64|129.04|131.82|129.22|131.64|129.04|0
1620193800000|2021-05-05 05:50:00|131.73|129.13|131.55|128.95|131.73|129.13|131.37|128.77|0
1620194100000|2021-05-05 05:55:00|131.64|129.04|130.93|128.33|131.64|129.04|130.84|128.24|0
1620194400000|2021-05-05 06:00:00|130.84|128.24|130.4|127.8|130.84|128.24|130.05|127.45|0
1620194700000|2021-05-05 06:05:00|130.31|127.71|130.57|127.97|130.66|128.06|130.13|127.53|0
1620195000000|2021-05-05 06:10:00|130.62|128.02|131.01|128.41|131.01|128.41|130.39|127.79|0
1620195300000|2021-05-05 06:15:00|131.1|128.5|131.54|128.94|131.54|128.94|131.01|128.41|0
1620195600000|2021-05-05 06:20:00|131.63|129.03|131.36|128.76|131.72|129.12|131.36|128.76|0
1620195900000|2021-05-05 06:25:00|131.32|128.72|131.89|129.29|131.89|129.29|131.14|128.54|0
1620196200000|2021-05-05 06:30:00|131.98|129.38|131.35|128.75|132.24|129.64|131.27|128.67|0
1620196500000|2021-05-05 06:35:00|131.44|128.84|131.35|128.75|131.62|129.02|131.26|128.66|0
1620196800000|2021-05-05 06:40:00|131.26|128.66|131.17|128.57|131.58|128.98|131|128.4|0
1620197100000|2021-05-05 06:45:00|131.08|128.48|131.52|128.92|131.79|129.19|130.82|128.22|0
1620197400000|2021-05-05 06:50:00|131.61|129.01|131.35|128.75|131.61|129.01|131.26|128.66|0
1620197700000|2021-05-05 06:55:00|131.43|128.83|131.74|129.14|132.14|129.54|131.08|128.48|0
1620198000000|2021-05-05 07:00:00|131.7|129.1|131.69|129.09|131.78|129.18|130.99|128.39|0
1620198300000|2021-05-05 07:05:00|131.23|129.03|130.96|128.76|131.94|129.74|130.87|128.67|0
1620198600000|2021-05-05 07:10:00|130.87|128.67|130.55|128.35|133.88|131.68|130.28|128.08|0
1620198900000|2021-05-05 07:15:00|130.59|128.39|131.12|128.92|131.29|129.09|130.23|128.03|0
1620199200000|2021-05-05 07:20:00|131.2|129|130.14|127.94|131.29|129.09|130.05|127.85|0
1620199500000|2021-05-05 07:25:00|130.23|128.03|130.23|128.03|130.49|128.29|129.79|127.59|0
1620199800000|2021-05-05 07:30:00|130.14|127.94|129.43|127.23|130.14|127.94|129.26|127.06|0
1620200100000|2021-05-05 07:35:00|129.35|127.15|129.26|127.06|129.7|127.5|129.17|126.97|0
1620200400000|2021-05-05 07:40:00|129.21|127.01|129.43|127.23|129.43|127.23|129.08|126.88|0
1620200700000|2021-05-05 07:45:00|129.34|127.14|129.3|127.1|129.6|127.4|129.17|126.97|0
1620201000000|2021-05-05 07:50:00|129.25|127.05|128.81|126.61|129.25|127.05|128.55|126.35|0
1620201300000|2021-05-05 07:55:00|128.9|126.7|129.33|127.13|129.42|127.22|128.64|126.44|0
1620201600000|2021-05-05 08:00:00|129.25|127.05|129.86|127.66|129.95|127.75|128.81|126.61|0
1620201900000|2021-05-05 08:05:00|129.95|127.75|129.86|127.66|130.03|127.83|129.59|127.39|0
1620202200000|2021-05-05 08:10:00|129.77|127.57|129.68|127.48|129.77|127.57|129.15|126.95|0
1620202500000|2021-05-05 08:15:00|129.59|127.39|129.24|127.04|129.59|127.39|129.06|126.86|0
1620202800000|2021-05-05 08:20:00|129.15|126.95|128.8|126.6|129.15|126.95|128.71|126.51|0
1620203100000|2021-05-05 08:25:00|128.71|126.51|128.01|125.81|128.71|126.51|127.92|125.72|0
1620203400000|2021-05-05 08:30:00|128.1|125.9|127.66|125.46|128.1|125.9|127.57|125.37|0
1620203700000|2021-05-05 08:35:00|127.71|125.51|129.02|126.82|129.02|126.82|127.71|125.51|0
1620204000000|2021-05-05 08:40:00|129.06|126.86|128.39|126.19|129.1|126.9|127.78|125.58|0
1620204300000|2021-05-05 08:45:00|128.3|126.1|127.95|125.75|128.3|126.1|127.87|125.67|0
1620204600000|2021-05-05 08:50:00|127.91|125.71|128.13|125.93|128.21|126.01|127.78|125.58|0
1620204900000|2021-05-05 08:55:00|128.04|125.84|128.3|126.1|128.3|126.1|127.86|125.66|0
1620205200000|2021-05-05 09:00:00|128.34|126.14|127.95|125.75|128.34|126.14|127.95|125.75|0
1620205500000|2021-05-05 09:05:00|127.99|125.79|127.86|125.66|128.12|125.92|127.77|125.57|0
1620205800000|2021-05-05 09:10:00|127.81|125.61|127.85|125.65|128.12|125.92|127.77|125.57|0
1620206100000|2021-05-05 09:15:00|127.77|125.57|127.42|125.22|127.77|125.57|127.24|125.04|0
1620206400000|2021-05-05 09:20:00|127.38|125.18|127.15|124.95|127.42|125.22|127.15|124.95|0
1620206700000|2021-05-05 09:25:00|127.07|124.87|127.85|125.65|127.93|125.73|127.07|124.87|0
1620207000000|2021-05-05 09:30:00|127.67|125.47|127.41|125.21|127.76|125.56|127.41|125.21|0
1620207300000|2021-05-05 09:35:00|127.5|125.3|127.58|125.38|127.58|125.38|127.15|124.95|0
1620207600000|2021-05-05 09:40:00|127.49|125.29|128.01|125.81|128.19|125.99|127.49|125.29|0
1620207900000|2021-05-05 09:45:00|127.97|125.77|127.63|125.43|128.1|125.9|127.54|125.34|0
1620208200000|2021-05-05 09:50:00|127.54|125.34|127.37|125.17|127.54|125.34|127.37|125.17|0
1620208500000|2021-05-05 09:55:00|127.28|125.08|127.45|125.25|127.54|125.34|127.11|124.91|0
1620208800000|2021-05-05 10:00:00|127.54|125.34|127.62|125.42|127.62|125.42|127.19|124.99|0
1620209100000|2021-05-05 10:05:00|127.71|125.51|127.62|125.42|127.71|125.51|127.27|125.07|0
1620209400000|2021-05-05 10:10:00|127.71|125.51|127.62|125.42|127.79|125.59|127.62|125.42|0
1620209700000|2021-05-05 10:15:00|127.53|125.33|127.44|125.24|127.7|125.5|127.44|125.24|0
1620210000000|2021-05-05 10:20:00|127.35|125.15|126.83|124.63|127.35|125.15|126.83|124.63|0
1620210300000|2021-05-05 10:25:00|126.88|124.68|127|124.8|127.18|124.98|126.83|124.63|0
1620210600000|2021-05-05 10:30:00|126.92|124.72|126.74|124.54|127|124.8|126.65|124.45|0
1620210900000|2021-05-05 10:35:00|126.65|124.45|126.56|124.36|126.83|124.63|126.22|124.02|0
1620211200000|2021-05-05 10:40:00|126.48|124.28|127.43|125.23|127.43|125.23|126.48|124.28|0
1620211500000|2021-05-05 10:45:00|127.39|125.19|127.25|125.05|127.43|125.23|127.17|124.97|0
1620211800000|2021-05-05 10:50:00|127.17|124.97|127.16|124.96|127.51|125.31|127.08|124.88|0
1620212100000|2021-05-05 10:55:00|127.08|124.88|127.42|125.22|127.51|125.31|126.99|124.79|0
1620212400000|2021-05-05 11:00:00|127.34|125.14|127.77|125.57|127.86|125.66|127.25|125.05|0
1620212700000|2021-05-05 11:05:00|127.68|125.48|128.2|126|128.47|126.27|127.68|125.48|0
1620213000000|2021-05-05 11:10:00|128.29|126.09|128.29|126.09|128.38|126.18|128.2|126|0
1620213300000|2021-05-05 11:15:00|128.38|126.18|128.37|126.17|128.46|126.26|128.29|126.09|0
1620213600000|2021-05-05 11:20:00|128.46|126.26|128.28|126.08|128.63|126.43|128.28|126.08|0
1620213900000|2021-05-05 11:25:00|128.24|126.04|127.32|125.12|128.28|126.08|127.32|125.12|0
1620214200000|2021-05-05 11:30:00|127.41|125.21|126.97|124.77|127.58|125.38|126.97|124.77|0
1620214500000|2021-05-05 11:35:00|127.06|124.86|127.06|124.86|127.23|125.03|126.97|124.77|0
1620214800000|2021-05-05 11:40:00|127.14|124.94|127.31|125.11|127.31|125.11|126.75|124.55|0
1620215100000|2021-05-05 11:45:00|127.27|125.07|127.66|125.46|127.66|125.46|127.14|124.94|0
1620215400000|2021-05-05 11:50:00|127.62|125.42|127.31|125.11|127.62|125.42|127.14|124.94|0
1620215700000|2021-05-05 11:55:00|127.22|125.02|127.22|125.02|127.31|125.11|126.96|124.76|0
1620216000000|2021-05-05 12:00:00|127.13|124.93|126.96|124.76|127.22|125.02|126.96|124.76|0
1620216300000|2021-05-05 12:05:00|126.83|124.63|126.43|124.23|126.87|124.67|126.26|124.06|0
1620216600000|2021-05-05 12:10:00|126.39|124.19|126.52|124.32|126.52|124.32|126.26|124.06|0
1620216900000|2021-05-05 12:15:00|126.48|124.28|126.43|124.23|126.52|124.32|125.65|123.45|0
1620217200000|2021-05-05 12:20:00|126.34|124.14|126.51|124.31|126.86|124.66|126.17|123.97|0
1620217500000|2021-05-05 12:25:00|126.43|124.23|126.77|124.57|126.95|124.75|126.34|124.14|0
1620217800000|2021-05-05 12:30:00|126.86|124.66|127.64|125.44|127.73|125.53|126.77|124.57|0
1620218100000|2021-05-05 12:35:00|127.73|125.53|127.29|125.09|127.81|125.61|126.99|124.79|0
1620218400000|2021-05-05 12:40:00|127.25|125.05|127.02|124.82|127.25|125.05|126.94|124.74|0
1620218700000|2021-05-05 12:45:00|126.85|124.65|126.85|124.65|127.37|125.17|126.76|124.56|0
1620219000000|2021-05-05 12:50:00|126.76|124.56|126.59|124.39|127.02|124.82|126.5|124.3|0
1620219300000|2021-05-05 12:55:00|126.5|124.3|126.76|124.56|126.85|124.65|126.5|124.3|0
1620219600000|2021-05-05 13:00:00|126.67|124.47|126.49|124.29|127.15|124.95|126.49|124.29|0
1620219900000|2021-05-05 13:05:00|126.58|124.38|125.72|123.52|126.58|124.38|125.54|123.34|0
1620220200000|2021-05-05 13:10:00|125.71|123.51|125.71|123.51|125.8|123.6|125.37|123.17|0
1620220500000|2021-05-05 13:15:00|125.67|123.47|125.88|123.68|126.06|123.86|125.67|123.47|0
1620220800000|2021-05-05 13:20:00|125.97|123.77|126.05|123.85|126.14|123.94|125.79|123.59|0
1620221100000|2021-05-05 13:25:00|125.97|123.77|125.71|123.51|126.14|123.94|125.45|123.25|0
1620221400000|2021-05-05 13:30:00|125.88|123.68|127.44|125.24|127.44|125.24|125.71|123.51|0
1620221700000|2021-05-05 13:35:00|127.52|125.32|128.74|126.54|129.63|127.43|127.52|125.32|0
1620222000000|2021-05-05 13:40:00|128.57|126.37|128.13|125.93|128.92|126.72|127.78|125.58|0
1620222300000|2021-05-05 13:45:00|127.87|125.67|127.86|125.66|128.21|126.01|126.91|124.71|0
1620222600000|2021-05-05 13:50:00|127.78|125.58|128.3|126.1|128.65|126.45|127.08|124.88|0
1620222900000|2021-05-05 13:55:00|128.21|126.01|128.69|126.49|128.91|126.71|127.86|125.66|0
1620223200000|2021-05-05 14:00:00|128.6|126.4|132.28|130.08|133.18|130.98|128.38|126.18|0
1620223500000|2021-05-05 14:05:00|132.37|130.17|132.01|129.81|133.09|130.89|131.65|129.45|0
1620223800000|2021-05-05 14:10:00|132.1|129.9|131.47|129.27|132.91|130.71|131.03|128.83|0
1620224100000|2021-05-05 14:15:00|131.56|129.36|132|129.8|132.45|130.25|131.38|129.18|0
1620224400000|2021-05-05 14:20:00|132.09|129.89|133.44|131.24|134.43|132.23|131.82|129.62|0
1620224700000|2021-05-05 14:25:00|133.17|130.97|131.28|129.08|133.17|130.97|131.02|128.82|0
1620225000000|2021-05-05 14:30:00|131.37|129.17|130.66|128.46|131.46|129.26|130.48|128.28|0
1620225300000|2021-05-05 14:35:00|130.57|128.37|130.57|128.37|131.01|128.81|130.13|127.93|0
1620225600000|2021-05-05 14:40:00|130.48|128.28|128.83|126.63|130.66|128.46|128.57|126.37|0
1620225900000|2021-05-05 14:45:00|128.74|126.54|128.92|126.72|129|126.8|128.48|126.28|0
1620226200000|2021-05-05 14:50:00|128.74|126.54|128.56|126.36|128.83|126.63|128.21|126.01|0
1620226500000|2021-05-05 14:55:00|128.47|126.27|128.29|126.09|128.74|126.54|128.03|125.83|0
1620226800000|2021-05-05 15:00:00|128.47|126.27|128.12|125.92|129.18|126.98|127.85|125.65|0
1620227100000|2021-05-05 15:05:00|128.03|125.83|127.76|125.56|128.2|126|127.41|125.21|0
1620227400000|2021-05-05 15:10:00|127.68|125.48|127.5|125.3|127.94|125.74|127.15|124.95|0
1620227700000|2021-05-05 15:15:00|127.59|125.39|127.23|125.03|127.59|125.39|126.97|124.77|0
1620228000000|2021-05-05 15:20:00|127.15|124.95|127.23|125.03|127.41|125.21|126.45|124.25|0
1620228300000|2021-05-05 15:25:00|127.32|125.12|127.05|124.85|127.84|125.64|126.88|124.68|0
1620228600000|2021-05-05 15:30:00|127.32|125.12|123.57|121.37|127.4|125.2|123.24|121.04|0
1620228900000|2021-05-05 15:35:00|123.48|121.28|123.39|121.19|123.82|121.62|123.3|121.1|0
1620229200000|2021-05-05 15:40:00|123.3|121.1|123.63|121.43|124.5|122.3|123.13|120.93|0
1620229500000|2021-05-05 15:45:00|123.55|121.35|123.37|121.17|123.8|121.6|123.37|121.17|0
1620229800000|2021-05-05 15:50:00|123.46|121.26|123.2|121|123.63|121.43|122.85|120.65|0
1620230100000|2021-05-05 15:55:00|123.11|120.91|123.18|120.98|124.2|122|122.34|120.14|0
1620230400000|2021-05-05 16:00:00|123.1|120.9|122.8|120.6|123.1|120.9|122.17|119.97|0
1620230700000|2021-05-05 16:05:00|122.72|120.52|122.8|120.6|122.97|120.77|122.72|120.52|0
1620231000000|2021-05-05 16:10:00|122.88|120.68|123.74|121.54|123.74|121.54|122.88|120.68|0
1620231300000|2021-05-05 16:15:00|123.57|121.37|123.48|121.28|123.65|121.45|123.22|121.02|0
1620231600000|2021-05-05 16:20:00|123.39|121.19|123.91|121.71|123.91|121.71|123.22|121.02|0
1620231900000|2021-05-05 16:25:00|123.82|121.62|123.91|121.71|124.08|121.88|123.56|121.36|0
1620232200000|2021-05-05 16:30:00|123.82|121.62|124.25|122.05|124.33|122.13|123.56|121.36|0
1620232500000|2021-05-05 16:35:00|124.33|122.13|124.76|122.56|124.76|122.56|124.16|121.96|0
1620232800000|2021-05-05 16:40:00|124.68|122.48|125.11|122.91|125.37|123.17|124.68|122.48|0
1620233100000|2021-05-05 16:45:00|125.02|122.82|124.67|122.47|125.11|122.91|124.41|122.21|0
1620233400000|2021-05-05 16:50:00|124.76|122.56|124.76|122.56|125.19|122.99|124.67|122.47|0
1620233700000|2021-05-05 16:55:00|124.84|122.64|125.89|123.69|126.06|123.86|124.76|122.56|0
1620234000000|2021-05-05 17:00:00|126.06|123.86|127.23|125.03|127.23|125.03|125.36|123.16|0
1620234300000|2021-05-05 17:05:00|127.14|124.94|126.52|124.32|127.23|125.03|126.35|124.15|0
1620234600000|2021-05-05 17:10:00|126.57|124.37|126.65|124.45|126.87|124.67|126.26|124.06|0
1620234900000|2021-05-05 17:15:00|126.7|124.5|126.08|123.88|126.78|124.58|126|123.8|0
1620235200000|2021-05-05 17:20:00|126.17|123.97|126.08|123.88|126.34|124.14|125.91|123.71|0
1620235500000|2021-05-05 17:25:00|126.17|123.97|125.82|123.62|126.34|124.14|125.73|123.53|0
1620235800000|2021-05-05 17:30:00|125.73|123.53|125.38|123.18|125.86|123.66|125.21|123.01|0
1620236100000|2021-05-05 17:35:00|125.55|123.35|125.38|123.18|125.81|123.61|125.03|122.83|0
1620236400000|2021-05-05 17:40:00|125.29|123.09|125.46|123.26|125.55|123.35|125.11|122.91|0
1620236700000|2021-05-05 17:45:00|125.55|123.35|125.2|123|125.55|123.35|125.11|122.91|0
1620237000000|2021-05-05 17:50:00|125.16|122.96|124.85|122.65|125.2|123|124.68|122.48|0
1620237300000|2021-05-05 17:55:00|124.94|122.74|125.45|123.25|126.06|123.86|124.94|122.74|0
1620237600000|2021-05-05 18:00:00|125.28|123.08|126.15|123.95|126.24|124.04|125.19|122.99|0
1620237900000|2021-05-05 18:05:00|126.32|124.12|126.84|124.64|126.93|124.73|125.97|123.77|0
1620238200000|2021-05-05 18:10:00|126.93|124.73|125.27|123.07|126.93|124.73|125.27|123.07|0
1620238500000|2021-05-05 18:15:00|125.36|123.16|125.27|123.07|126.06|123.86|124.84|122.64|0
1620238800000|2021-05-05 18:20:00|125.32|123.12|125.53|123.33|125.62|123.42|125.27|123.07|0
1620239100000|2021-05-05 18:25:00|125.62|123.42|125.01|122.81|126.05|123.85|124.75|122.55|0
1620239400000|2021-05-05 18:30:00|125.09|122.89|125|122.8|125.35|123.15|124.83|122.63|0
1620239700000|2021-05-05 18:35:00|125.09|122.89|125.52|123.32|125.52|123.32|125.09|122.89|0
1620240000000|2021-05-05 18:40:00|125.44|123.24|125.78|123.58|125.78|123.58|125.09|122.89|0
1620240300000|2021-05-05 18:45:00|125.69|123.49|124.48|122.28|125.78|123.58|124.31|122.11|0
1620240600000|2021-05-05 18:50:00|124.39|122.19|125.25|123.05|125.39|123.19|124.39|122.19|0
1620240900000|2021-05-05 18:55:00|125.17|122.97|126.03|123.83|126.21|124.01|124.91|122.71|0
1620241200000|2021-05-05 19:00:00|126.12|123.92|127.17|124.97|128.05|125.85|125.69|123.49|0
1620241500000|2021-05-05 19:05:00|127.35|125.15|128.69|126.49|128.78|126.58|125.41|123.21|0
1620241800000|2021-05-05 19:10:00|128.78|126.58|128.86|126.66|129.22|127.02|128.07|125.87|0
1620242100000|2021-05-05 19:15:00|128.95|126.75|129.57|127.37|130.1|127.9|128.95|126.75|0
1620242400000|2021-05-05 19:20:00|129.66|127.46|131.94|129.74|132.21|130.01|129.57|127.37|0
1620242700000|2021-05-05 19:25:00|132.03|129.83|131.22|129.02|132.93|130.73|131.04|128.84|0
1620243000000|2021-05-05 19:30:00|131.49|129.29|130.68|128.48|132.21|130.01|130.51|128.31|0
1620243300000|2021-05-05 19:35:00|130.6|128.4|129.48|127.28|130.77|128.57|129.03|126.83|0
1620243600000|2021-05-05 19:40:00|129.52|127.32|129.21|127.01|130.1|127.9|128.85|126.65|0
1620243900000|2021-05-05 19:45:00|129.03|126.83|130|127.8|130|127.8|128.5|126.3|0
1620244200000|2021-05-05 19:50:00|130.54|128.34|130|127.8|131.52|129.32|129.65|127.45|0
1620244500000|2021-05-05 19:55:00|129.91|127.71|130.36|128.16|131.12|128.92|129.91|127.71|0
1620244800000|2021-05-05 20:00:00|130.09|127.89|130.62|128.42|131.61|129.41|130.09|127.89|0
1620245100000|2021-05-05 20:05:00|130.71|128.51|129.73|127.53|130.71|128.51|129.37|127.17|0
1620245400000|2021-05-05 20:10:00|129.64|127.44|129.86|127.66|130.17|127.97|129.37|127.17|0
1620245700000|2021-05-05 20:15:00|130.05|127.45|129.99|127.39|130.15|127.55|129.97|127.37|0
1620246000000|2021-05-05 20:20:00|129.97|127.37|129.99|127.39|130.11|127.51|129.91|127.31|0
1620246300000|2021-05-05 20:25:00|130|127.4|129.91|127.31|130|127.4|129.86|127.26|0
1620246600000|2021-05-05 20:30:00|130.05|127.45|130.76|128.16|130.76|128.16|129.96|127.36|0
1620246900000|2021-05-05 20:35:00|130.68|128.08|130.85|128.25|130.94|128.34|130.32|127.72|0
1620247200000|2021-05-05 20:40:00|130.94|128.34|130.58|127.98|130.94|128.34|130.49|127.89|0
1620247500000|2021-05-05 20:45:00|130.67|128.07|130.58|127.98|130.85|128.25|130.58|127.98|0
1620247800000|2021-05-05 20:50:00|130.67|128.07|131.11|128.51|131.11|128.51|130.58|127.98|0
1620248100000|2021-05-05 20:55:00|130.93|128.33|131.2|128.6|131.38|128.78|130.84|128.24|0
1620248400000|2021-05-05 21:00:00|131.15|128.55|131.58|128.98|131.58|128.98|131.06|128.46|0
1620248700000|2021-05-05 21:05:00|131.54|128.94|131.58|128.98|131.68|129.08|131.5|128.9|0
1620249000000|2021-05-05 21:10:00|131.74|129.14|131.66|129.06|131.87|129.27|131.61|129.01|0
1620249300000|2021-05-05 21:15:00|131.9|129.3|131.46|128.86|131.9|129.3|131.46|128.86|0
1620249600000|2021-05-05 21:20:00|131.53|128.93|131.48|128.88|131.56|128.96|131.48|128.88|0
1620249900000|2021-05-05 21:25:00|131.49|128.89|131.34|128.74|131.53|128.93|131.34|128.74|0
1620250200000|2021-05-05 21:30:00|131.37|128.77|131.16|128.56|131.37|128.77|131.16|128.56|0
1620250500000|2021-05-05 21:35:00|131.29|128.69|131.27|128.67|131.39|128.79|131.16|128.56|0
1620250800000|2021-05-05 21:40:00|131.3|128.7|131.31|128.71|131.33|128.73|131.3|128.7|0
1620251100000|2021-05-05 21:45:00|131.33|128.73|131.29|128.69|131.36|128.76|131.29|128.69|0
1620251400000|2021-05-05 21:50:00|131.28|128.68|131.23|128.63|131.31|128.71|131.15|128.55|0
1620251700000|2021-05-05 21:55:00|131.22|128.62|131.18|128.58|131.36|128.76|131.1|128.5|0
1620252000000|2021-05-05 22:00:00|130.99|128.39|130.68|128.08|130.99|128.39|130.23|127.63|0
1620252300000|2021-05-05 22:05:00|130.59|127.99|131.3|128.7|131.48|128.88|130.32|127.72|0
1620252600000|2021-05-05 22:10:00|131.48|128.88|131.03|128.43|131.66|129.06|131.03|128.43|0
1620252900000|2021-05-05 22:15:00|131.07|128.47|131.47|128.87|131.56|128.96|131.07|128.47|0
1620253200000|2021-05-05 22:20:00|131.56|128.96|131.65|129.05|132.19|129.59|131.47|128.87|0
1620253500000|2021-05-05 22:25:00|131.74|129.14|131.56|128.96|131.83|129.23|131.56|128.96|0
1620253800000|2021-05-05 22:30:00|131.38|128.78|131.56|128.96|131.56|128.96|130.89|128.29|0
1620254100000|2021-05-05 22:35:00|131.51|128.91|131.64|129.04|131.91|129.31|131.47|128.87|0
1620254400000|2021-05-05 22:40:00|131.73|129.13|132|129.4|132.09|129.49|131.73|129.13|0
1620254700000|2021-05-05 22:45:00|131.91|129.31|131.91|129.31|132|129.4|131.91|129.31|0
1620255000000|2021-05-05 22:50:00|132|129.4|131.91|129.31|132.09|129.49|131.73|129.13|0
1620255300000|2021-05-05 22:55:00|132|129.4|131.99|129.39|132|129.4|131.46|128.86|0
1620255600000|2021-05-05 23:00:00|131.9|129.3|131.81|129.21|131.99|129.39|131.72|129.12|0
1620255900000|2021-05-05 23:05:00|131.9|129.3|130.96|128.36|131.99|129.39|130.91|128.31|0
1620256200000|2021-05-05 23:10:00|131|128.4|131.09|128.49|131.36|128.76|130.64|128.04|0
1620256500000|2021-05-05 23:15:00|131|128.4|131.27|128.67|131.27|128.67|131|128.4|0
1620256800000|2021-05-05 23:20:00|131.18|128.58|131.62|129.02|131.62|129.02|131.18|128.58|0
1620257100000|2021-05-05 23:25:00|131.53|128.93|131.17|128.57|131.53|128.93|131.08|128.48|0
1620257400000|2021-05-05 23:30:00|131.08|128.48|131.71|129.11|131.89|129.29|131.08|128.48|0
1620257700000|2021-05-05 23:35:00|131.8|129.2|131.71|129.11|131.8|129.2|131.53|128.93|0
1620258000000|2021-05-05 23:40:00|131.7|129.1|131.34|128.74|131.7|129.1|131.16|128.56|0
1620258300000|2021-05-05 23:45:00|131.25|128.65|131.25|128.65|131.52|128.92|131.07|128.47|0
1620258600000|2021-05-05 23:50:00|131.16|128.56|130.18|127.58|131.16|128.56|130|127.4|0
1620258900000|2021-05-05 23:55:00|130.13|127.53|130.17|127.57|130.44|127.84|130|127.4|0
1620259200000|2021-05-06 00:00:00|130.35|127.75|129.82|127.22|130.35|127.75|129.64|127.04|0
1620259500000|2021-05-06 00:05:00|129.73|127.13|130.53|127.93|130.7|128.1|129.73|127.13|0
1620259800000|2021-05-06 00:10:00|130.62|128.02|130.52|127.92|130.7|128.1|130.17|127.57|0
1620260100000|2021-05-06 00:15:00|130.57|127.97|130.34|127.74|130.57|127.97|130.16|127.56|0
1620260400000|2021-05-06 00:20:00|130.43|127.83|130.43|127.83|130.61|128.01|130.25|127.65|0
1620260700000|2021-05-06 00:25:00|130.39|127.79|130.34|127.74|130.52|127.92|130.25|127.65|0
1620261000000|2021-05-06 00:30:00|130.43|127.83|130.34|127.74|130.43|127.83|130.07|127.47|0
1620261300000|2021-05-06 00:35:00|130.29|127.69|129.89|127.29|130.51|127.91|129.89|127.29|0
1620261600000|2021-05-06 00:40:00|129.98|127.38|129.53|126.93|130.06|127.46|129.44|126.84|0
1620261900000|2021-05-06 00:45:00|129.49|126.89|128.91|126.31|129.53|126.93|128.82|126.22|0
1620262200000|2021-05-06 00:50:00|128.86|126.26|129.08|126.48|129.17|126.57|128.73|126.13|0
1620262500000|2021-05-06 00:55:00|129.17|126.57|129.34|126.74|129.43|126.83|128.99|126.39|0
1620262800000|2021-05-06 01:00:00|129.39|126.79|129.25|126.65|129.43|126.83|129.17|126.57|0
1620263100000|2021-05-06 01:05:00|129.21|126.61|128.99|126.39|129.21|126.61|128.72|126.12|0
1620263400000|2021-05-06 01:10:00|128.9|126.3|129.07|126.47|129.16|126.56|128.81|126.21|0
1620263700000|2021-05-06 01:15:00|129.03|126.43|128.54|125.94|129.16|126.56|128.45|125.85|0
1620264000000|2021-05-06 01:20:00|128.45|125.85|128.1|125.5|128.58|125.98|128.1|125.5|0
1620264300000|2021-05-06 01:25:00|128.01|125.41|127.83|125.23|128.1|125.5|127.57|124.97|0
1620264600000|2021-05-06 01:30:00|127.92|125.32|128.53|125.93|128.62|126.02|127.92|125.32|0
1620264900000|2021-05-06 01:35:00|128.44|125.84|128.27|125.67|128.44|125.84|128.09|125.49|0
1620265200000|2021-05-06 01:40:00|128.26|125.66|128.44|125.84|128.62|126.02|128.18|125.58|0
1620265500000|2021-05-06 01:45:00|128.48|125.88|128.08|125.48|128.53|125.93|128.08|125.48|0
1620265800000|2021-05-06 01:50:00|128.17|125.57|128.17|125.57|128.26|125.66|127.99|125.39|0
1620266100000|2021-05-06 01:55:00|128.08|125.48|127.99|125.39|128.3|125.7|127.99|125.39|0
1620266400000|2021-05-06 02:00:00|127.9|125.3|128.34|125.74|128.43|125.83|127.82|125.22|0
1620266700000|2021-05-06 02:05:00|128.25|125.65|128.78|126.18|128.96|126.36|128.25|125.65|0
1620267000000|2021-05-06 02:10:00|128.87|126.27|128.78|126.18|128.87|126.27|128.6|126|0
1620267300000|2021-05-06 02:15:00|128.87|126.27|129.22|126.62|129.4|126.8|128.87|126.27|0
1620267600000|2021-05-06 02:20:00|129.13|126.53|129.84|127.24|129.93|127.33|129.13|126.53|0
1620267900000|2021-05-06 02:25:00|129.79|127.19|129.48|126.88|129.79|127.19|129.39|126.79|0
1620268200000|2021-05-06 02:30:00|129.53|126.93|129.48|126.88|129.53|126.93|129.21|126.61|0
1620268500000|2021-05-06 02:35:00|129.39|126.79|129.65|127.05|129.74|127.14|129.21|126.61|0
1620268800000|2021-05-06 02:40:00|129.74|127.14|130.45|127.85|130.54|127.94|129.65|127.05|0
1620269100000|2021-05-06 02:45:00|130.41|127.81|131.34|128.74|131.52|128.92|130.36|127.76|0
1620269400000|2021-05-06 02:50:00|131.43|128.83|132.15|129.55|132.97|130.37|131.43|128.83|0
1620269700000|2021-05-06 02:55:00|132.2|129.6|131.79|129.19|132.42|129.82|131.75|129.15|0
1620270000000|2021-05-06 03:00:00|131.88|129.28|132.15|129.55|132.15|129.55|131.7|129.1|0
1620270300000|2021-05-06 03:05:00|132.24|129.64|131.42|128.82|132.24|129.64|131.42|128.82|0
1620270600000|2021-05-06 03:10:00|131.47|128.87|131.15|128.55|131.51|128.91|131.15|128.55|0
1620270900000|2021-05-06 03:15:00|131.2|128.6|131.42|128.82|131.69|129.09|131.15|128.55|0
1620271200000|2021-05-06 03:20:00|131.33|128.73|131.78|129.18|132.37|129.77|131.33|128.73|0
1620271500000|2021-05-06 03:25:00|131.73|129.13|131.77|129.17|131.86|129.26|131.42|128.82|0
1620271800000|2021-05-06 03:30:00|131.68|129.08|131.41|128.81|131.86|129.26|131.32|128.72|0
1620272100000|2021-05-06 03:35:00|131.5|128.9|131.32|128.72|131.59|128.99|131.32|128.72|0
1620272400000|2021-05-06 03:40:00|131.41|128.81|131.32|128.72|131.68|129.08|131.23|128.63|0
1620272700000|2021-05-06 03:45:00|131.41|128.81|131.58|128.98|131.68|129.08|131.14|128.54|0
1620273000000|2021-05-06 03:50:00|131.63|129.03|131.4|128.8|131.72|129.12|131.31|128.71|0
1620273300000|2021-05-06 03:55:00|131.49|128.89|131.4|128.8|131.67|129.07|131.31|128.71|0
1620273600000|2021-05-06 04:00:00|131.31|128.71|131.58|128.98|131.67|129.07|131.04|128.44|0
1620273900000|2021-05-06 04:05:00|131.67|129.07|131.8|129.2|131.89|129.29|131.4|128.8|0
1620274200000|2021-05-06 04:10:00|131.76|129.16|132.02|129.42|132.02|129.42|131.57|128.97|0
1620274500000|2021-05-06 04:15:00|131.93|129.33|131.66|129.06|132.11|129.51|131.57|128.97|0
1620274800000|2021-05-06 04:20:00|131.57|128.97|131.93|129.33|132.11|129.51|131.57|128.97|0
1620275100000|2021-05-06 04:25:00|131.88|129.28|131.48|128.88|131.93|129.33|131.39|128.79|0
1620275400000|2021-05-06 04:30:00|131.57|128.97|131.2|128.6|131.57|128.97|131.2|128.6|0
1620275700000|2021-05-06 04:35:00|131.29|128.69|131.29|128.69|131.38|128.78|131.2|128.6|0
1620276000000|2021-05-06 04:40:00|131.2|128.6|131.11|128.51|131.2|128.6|130.93|128.33|0
1620276300000|2021-05-06 04:45:00|131.02|128.42|131.47|128.87|131.47|128.87|130.98|128.38|0
1620276600000|2021-05-06 04:50:00|131.42|128.82|131.02|128.42|131.56|128.96|130.93|128.33|0
1620276900000|2021-05-06 04:55:00|130.93|128.33|131.37|128.77|131.37|128.77|130.93|128.33|0
1620277200000|2021-05-06 05:00:00|131.28|128.68|130.47|127.87|131.37|128.77|130.47|127.87|0
1620277500000|2021-05-06 05:05:00|130.56|127.96|130.38|127.78|130.56|127.96|129.94|127.34|0
1620277800000|2021-05-06 05:10:00|130.29|127.69|130.47|127.87|130.74|128.14|130.29|127.69|0
1620278100000|2021-05-06 05:15:00|130.56|127.96|130.47|127.87|130.56|127.96|130.2|127.6|0
1620278400000|2021-05-06 05:20:00|130.56|127.96|130.6|128|130.64|128.04|130.29|127.69|0
1620278700000|2021-05-06 05:25:00|130.55|127.95|130.02|127.42|130.6|128|129.84|127.24|0
1620279000000|2021-05-06 05:30:00|129.93|127.33|129.66|127.06|130.02|127.42|129.57|126.97|0
1620279300000|2021-05-06 05:35:00|129.7|127.1|129.39|126.79|129.92|127.32|129.39|126.79|0
1620279600000|2021-05-06 05:40:00|129.3|126.7|129.39|126.79|129.48|126.88|129.3|126.7|0
1620279900000|2021-05-06 05:45:00|129.47|126.87|129.38|126.78|129.65|127.05|129.12|126.52|0
1620280200000|2021-05-06 05:50:00|129.47|126.87|129.65|127.05|129.74|127.14|129.29|126.69|0
1620280500000|2021-05-06 05:55:00|129.74|127.14|129.02|126.42|129.74|127.14|128.76|126.16|0
1620280800000|2021-05-06 06:00:00|129.2|126.6|129.02|126.42|129.64|127.04|129.02|126.42|0
1620281100000|2021-05-06 06:05:00|128.93|126.33|129.29|126.69|129.37|126.77|128.84|126.24|0
1620281400000|2021-05-06 06:10:00|129.33|126.73|129.46|126.86|129.55|126.95|129.28|126.68|0
1620281700000|2021-05-06 06:15:00|129.42|126.82|129.55|126.95|129.55|126.95|129.1|126.5|0
1620282000000|2021-05-06 06:20:00|129.46|126.86|129.68|127.08|129.72|127.12|129.28|126.68|0
1620282300000|2021-05-06 06:25:00|129.72|127.12|129.54|126.94|129.72|127.12|129.36|126.76|0
1620282600000|2021-05-06 06:30:00|129.5|126.9|129.36|126.76|129.63|127.03|129.36|126.76|0
1620282900000|2021-05-06 06:35:00|129.32|126.72|129.45|126.85|129.54|126.94|129.09|126.49|0
1620283200000|2021-05-06 06:40:00|129.54|126.94|128.74|126.14|129.8|127.2|128.74|126.14|0
1620283500000|2021-05-06 06:45:00|128.78|126.18|128.2|125.6|128.91|126.31|127.94|125.34|0
1620283800000|2021-05-06 06:50:00|128.25|125.65|128.29|125.69|128.47|125.87|128.2|125.6|0
1620284100000|2021-05-06 06:55:00|128.25|125.65|128.38|125.78|128.47|125.87|128.2|125.6|0
1620284400000|2021-05-06 07:00:00|128.33|125.73|125.77|123.17|128.64|126.04|125.6|123|0
1620284700000|2021-05-06 07:05:00|125.4|123.2|125.05|122.85|125.75|123.55|124.96|122.76|0
1620285000000|2021-05-06 07:10:00|125.22|123.02|125|122.8|125.39|123.19|124.96|122.76|0
1620285300000|2021-05-06 07:15:00|125.04|122.84|125|122.8|125.13|122.93|124.52|122.32|0
1620285600000|2021-05-06 07:20:00|125.04|122.84|125.3|123.1|125.39|123.19|124.78|122.58|0
1620285900000|2021-05-06 07:25:00|125.21|123.01|124.43|122.23|125.21|123.01|123.91|121.71|0
1620286200000|2021-05-06 07:30:00|124.48|122.28|122.94|120.74|126.75|124.55|122.77|120.57|0
1620286500000|2021-05-06 07:35:00|123.02|120.82|123.37|121.17|123.45|121.25|122.94|120.74|0
1620286800000|2021-05-06 07:40:00|123.28|121.08|123.11|120.91|123.37|121.17|122.85|120.65|0
1620287100000|2021-05-06 07:45:00|123.02|120.82|123.62|121.42|123.97|121.77|122.93|120.73|0
1620287400000|2021-05-06 07:50:00|123.71|121.51|124.4|122.2|124.67|122.47|123.54|121.34|0
1620287700000|2021-05-06 07:55:00|124.45|122.25|124.66|122.46|125.01|122.81|124.32|122.12|0
1620288000000|2021-05-06 08:00:00|124.71|122.51|124.97|122.77|125.27|123.07|124.4|122.2|0
1620288300000|2021-05-06 08:05:00|124.92|122.72|124.4|122.2|125.14|122.94|124.4|122.2|0
1620288600000|2021-05-06 08:10:00|124.44|122.24|124.09|121.89|124.48|122.28|124.05|121.85|0
1620288900000|2021-05-06 08:15:00|124.05|121.85|124.31|122.11|124.57|122.37|124.04|121.84|0
1620289200000|2021-05-06 08:20:00|124.48|122.28|123.69|121.49|124.65|122.45|123.61|121.41|0
1620289500000|2021-05-06 08:25:00|123.78|121.58|123.78|121.58|124.04|121.84|123.52|121.32|0
1620289800000|2021-05-06 08:30:00|123.74|121.54|124.12|121.92|124.3|122.1|123.69|121.49|0
1620290100000|2021-05-06 08:35:00|124.08|121.88|124.73|122.53|124.82|122.62|123.78|121.58|0
1620290400000|2021-05-06 08:40:00|124.82|122.62|125.34|123.14|125.52|123.32|124.69|122.49|0
1620290700000|2021-05-06 08:45:00|125.43|123.23|125.87|123.67|126.58|124.38|125.34|123.14|0
1620291000000|2021-05-06 08:50:00|125.91|123.71|126.31|124.11|126.48|124.28|125.87|123.67|0
1620291300000|2021-05-06 08:55:00|126.39|124.19|125.77|123.57|126.66|124.46|125.77|123.57|0
1620291600000|2021-05-06 09:00:00|125.69|123.49|125.25|123.05|126.04|123.84|125.25|123.05|0
1620291900000|2021-05-06 09:05:00|125.33|123.13|124.54|122.34|125.38|123.18|124.46|122.26|0
1620292200000|2021-05-06 09:10:00|124.63|122.43|126.08|123.88|126.12|123.92|124.54|122.34|0
1620292500000|2021-05-06 09:15:00|126.12|123.92|127.53|125.33|127.62|125.42|125.81|123.61|0
1620292800000|2021-05-06 09:20:00|127.58|125.38|126.65|124.45|128.07|125.87|126.65|124.45|0
1620293100000|2021-05-06 09:25:00|126.73|124.53|126.82|124.62|127.18|124.98|126.47|124.27|0
1620293400000|2021-05-06 09:30:00|126.87|124.67|127.71|125.51|128.06|125.86|126.87|124.67|0
1620293700000|2021-05-06 09:35:00|127.7|125.5|127.7|125.5|128.6|126.4|127.66|125.46|0
1620294000000|2021-05-06 09:40:00|127.61|125.41|129.41|127.21|130.13|127.93|126.11|123.91|0
1620294300000|2021-05-06 09:45:00|129.32|127.12|128.43|126.23|129.41|127.21|128.34|126.14|0
1620294600000|2021-05-06 09:50:00|128.48|126.28|128.61|126.41|128.7|126.5|128.34|126.14|0
1620294900000|2021-05-06 09:55:00|128.52|126.32|128.34|126.14|128.61|126.41|127.98|125.78|0
1620295200000|2021-05-06 10:00:00|128.38|126.18|127.89|125.69|128.38|126.18|127.8|125.6|0
1620295500000|2021-05-06 10:05:00|127.94|125.74|126.16|123.96|127.94|125.74|125.99|123.79|0
1620295800000|2021-05-06 10:10:00|126.21|124.01|126.34|124.14|126.6|124.4|125.99|123.79|0
1620296100000|2021-05-06 10:15:00|126.38|124.18|126.47|124.27|127.3|125.1|126.34|124.14|0
1620296400000|2021-05-06 10:20:00|126.51|124.31|125.8|123.6|126.77|124.57|125.5|123.3|0
1620296700000|2021-05-06 10:25:00|125.72|123.52|126.24|124.04|126.33|124.13|125.63|123.43|0
1620297000000|2021-05-06 10:30:00|126.33|124.13|125.8|123.6|126.42|124.22|125.62|123.42|0
1620297300000|2021-05-06 10:35:00|125.71|123.51|125.53|123.33|125.8|123.6|125.19|122.99|0
1620297600000|2021-05-06 10:40:00|125.45|123.25|126.02|123.82|126.06|123.86|125.18|122.98|0
1620297900000|2021-05-06 10:45:00|125.97|123.77|126.58|124.38|126.85|124.65|125.97|123.77|0
1620298200000|2021-05-06 10:50:00|126.76|124.56|127.02|124.82|127.2|125|126.67|124.47|0
1620298500000|2021-05-06 10:55:00|126.93|124.73|127.37|125.17|127.46|125.26|126.67|124.47|0
1620298800000|2021-05-06 11:00:00|127.73|125.53|127.02|124.82|127.99|125.79|126.31|124.11|0
1620299100000|2021-05-06 11:05:00|127.11|124.91|126.84|124.64|127.37|125.17|126.75|124.55|0
1620299400000|2021-05-06 11:10:00|126.75|124.55|126.13|123.93|126.84|124.64|126.13|123.93|0
1620299700000|2021-05-06 11:15:00|126.09|123.89|126.83|124.63|127.01|124.81|125.87|123.67|0
1620300000000|2021-05-06 11:20:00|126.92|124.72|126.74|124.54|127.1|124.9|126.57|124.37|0
1620300300000|2021-05-06 11:25:00|126.83|124.63|126.83|124.63|127.45|125.25|126.65|124.45|0
1620300600000|2021-05-06 11:30:00|126.92|124.72|127.36|125.16|127.36|125.16|126.83|124.63|0
1620300900000|2021-05-06 11:35:00|127.53|125.33|127.8|125.6|127.89|125.69|127.27|125.07|0
1620301200000|2021-05-06 11:40:00|127.84|125.64|127.62|125.42|127.97|125.77|127.35|125.15|0
1620301500000|2021-05-06 11:45:00|127.66|125.46|127|124.8|127.71|125.51|126.91|124.71|0
1620301800000|2021-05-06 11:50:00|126.95|124.75|126.82|124.62|127|124.8|126.73|124.53|0
1620302100000|2021-05-06 11:55:00|126.9|124.7|127.17|124.97|127.35|125.15|126.73|124.53|0
1620302400000|2021-05-06 12:00:00|126.99|124.79|126.9|124.7|127.08|124.88|126.46|124.26|0
1620302700000|2021-05-06 12:05:00|126.99|124.79|127.87|125.67|128.14|125.94|126.72|124.52|0
1620303000000|2021-05-06 12:10:00|127.83|125.63|127.87|125.67|128.23|126.03|127.69|125.49|0
1620303300000|2021-05-06 12:15:00|127.96|125.76|128.98|126.78|129.16|126.96|127.69|125.49|0
1620303600000|2021-05-06 12:20:00|129.02|126.82|128.84|126.64|129.47|127.27|128.67|126.47|0
1620303900000|2021-05-06 12:25:00|128.75|126.55|128.75|126.55|128.84|126.64|128.53|126.33|0
1620304200000|2021-05-06 12:30:00|128.66|126.46|128.75|126.55|129.83|127.63|128.48|126.28|0
1620304500000|2021-05-06 12:35:00|128.66|126.46|128.75|126.55|129.02|126.82|128.3|126.1|0
1620304800000|2021-05-06 12:40:00|128.66|126.46|128.21|126.01|128.97|126.77|128.12|125.92|0
1620305100000|2021-05-06 12:45:00|128.48|126.28|128.21|126.01|128.83|126.63|127.94|125.74|0
1620305400000|2021-05-06 12:50:00|128.3|126.1|127.85|125.65|128.3|126.1|127.76|125.56|0
1620305700000|2021-05-06 12:55:00|127.94|125.74|128.47|126.27|128.74|126.54|127.67|125.47|0
1620306000000|2021-05-06 13:00:00|128.38|126.18|128.47|126.27|128.65|126.45|127.93|125.73|0
1620306300000|2021-05-06 13:05:00|128.42|126.22|128.11|125.91|128.6|126.4|128.11|125.91|0
1620306600000|2021-05-06 13:10:00|128.2|126|128.11|125.91|128.46|126.26|128.02|125.82|0
1620306900000|2021-05-06 13:15:00|128.2|126|127.39|125.19|128.28|126.08|127.31|125.11|0
1620307200000|2021-05-06 13:20:00|127.48|125.28|127.22|125.02|127.57|125.37|127.04|124.84|0
1620307500000|2021-05-06 13:25:00|127.13|124.93|127.48|125.28|127.74|125.54|127.04|124.84|0
1620307800000|2021-05-06 13:30:00|127.3|125.1|130.43|128.23|130.43|128.23|127.3|125.1|0
1620308100000|2021-05-06 13:35:00|130.61|128.41|127.76|125.56|132.31|130.11|127.76|125.56|0
1620308400000|2021-05-06 13:40:00|127.84|125.64|130.77|128.57|131.13|128.93|127.84|125.64|0
1620308700000|2021-05-06 13:45:00|131.22|129.02|131.22|129.02|131.67|129.47|129.97|127.77|0
1620309000000|2021-05-06 13:50:00|131.13|128.93|130.68|128.48|131.58|129.38|129.43|127.23|0
1620309300000|2021-05-06 13:55:00|130.77|128.57|133.2|131|133.2|131|130.77|128.57|0
1620309600000|2021-05-06 14:00:00|133.11|130.91|135.73|133.53|137.57|135.37|132.84|130.64|0
1620309900000|2021-05-06 14:05:00|135.82|133.62|137.66|135.46|137.66|135.46|135.82|133.62|0
1620310200000|2021-05-06 14:10:00|137.75|135.55|136.82|134.62|137.75|135.55|135.59|133.39|0
1620310500000|2021-05-06 14:15:00|137.01|134.81|138.53|136.33|139.04|136.84|136.46|134.26|0
1620310800000|2021-05-06 14:20:00|138.67|136.47|137|134.8|139.41|137.21|136.82|134.62|0
1620311100000|2021-05-06 14:25:00|136.91|134.71|137.09|134.89|137.74|135.54|136.18|133.98|0
1620311400000|2021-05-06 14:30:00|137.46|135.26|135.76|133.56|137.46|135.26|135.63|133.43|0
1620311700000|2021-05-06 14:35:00|135.72|133.52|132.38|130.18|135.81|133.61|132.2|130|0
1620312000000|2021-05-06 14:40:00|132.29|130.09|132.92|130.72|133.1|130.9|131.57|129.37|0
1620312300000|2021-05-06 14:45:00|133.01|130.81|133.19|130.99|133.28|131.08|132.02|129.82|0
1620312600000|2021-05-06 14:50:00|133.1|130.9|132.19|129.99|133.1|130.9|131.74|129.54|0
1620312900000|2021-05-06 14:55:00|132.1|129.9|132.19|129.99|133.32|131.12|131.65|129.45|0
1620313200000|2021-05-06 15:00:00|132.28|130.08|132.55|130.35|133.45|131.25|131.92|129.72|0
1620313500000|2021-05-06 15:05:00|132.46|130.26|134.78|132.58|135.19|132.99|132.01|129.81|0
1620313800000|2021-05-06 15:10:00|134.87|132.67|135.94|133.74|136.4|134.2|134.27|132.07|0
1620314100000|2021-05-06 15:15:00|135.85|133.65|133.93|131.73|136.03|133.83|133.93|131.73|0
1620314400000|2021-05-06 15:20:00|134.02|131.82|131.32|129.12|134.3|132.1|131.23|129.03|0
1620314700000|2021-05-06 15:25:00|131.23|129.03|127.74|125.54|131.93|129.73|127.47|125.27|0
1620315000000|2021-05-06 15:30:00|127.65|125.45|125.45|123.25|127.91|125.71|125.45|123.25|0
1620315300000|2021-05-06 15:35:00|125.54|123.34|125.28|123.08|125.8|123.6|125.02|122.82|0
1620315600000|2021-05-06 15:40:00|125.19|122.99|123.63|121.43|125.19|122.99|123.11|120.91|0
1620315900000|2021-05-06 15:45:00|123.72|121.52|123.28|121.08|123.89|121.69|123.11|120.91|0
1620316200000|2021-05-06 15:50:00|123.2|121|124.4|122.2|124.4|122.2|122.42|120.22|0
1620316500000|2021-05-06 15:55:00|124.49|122.29|125.66|123.46|126.34|124.14|123.8|121.6|0
1620316800000|2021-05-06 16:00:00|125.58|123.38|125.4|123.2|125.92|123.72|125.23|123.03|0
1620317100000|2021-05-06 16:05:00|125.32|123.12|126.01|123.81|126.18|123.98|125.23|123.03|0
1620317400000|2021-05-06 16:10:00|126.1|123.9|126.79|124.59|126.79|124.59|125.83|123.63|0
1620317700000|2021-05-06 16:15:00|126.7|124.5|125.83|123.63|126.7|124.5|125.4|123.2|0
1620318000000|2021-05-06 16:20:00|126|123.8|125.13|122.93|126|123.8|125.05|122.85|0
1620318300000|2021-05-06 16:25:00|125.22|123.02|123.58|121.38|125.31|123.11|123.58|121.38|0
1620318600000|2021-05-06 16:30:00|123.49|121.29|124.18|121.98|124.18|121.98|123.41|121.21|0
1620318900000|2021-05-06 16:35:00|124.09|121.89|125.21|123.01|125.65|123.45|124.01|121.81|0
1620319200000|2021-05-06 16:40:00|125.13|122.93|124.35|122.15|125.3|123.1|124.35|122.15|0
1620319500000|2021-05-06 16:45:00|124.43|122.23|125.21|123.01|125.38|123.18|124.17|121.97|0
1620319800000|2021-05-06 16:50:00|125.03|122.83|124.77|122.57|125.03|122.83|124.08|121.88|0
1620320100000|2021-05-06 16:55:00|124.86|122.66|125.55|123.35|125.55|123.35|124.69|122.49|0
1620320400000|2021-05-06 17:00:00|125.46|123.26|124.85|122.65|125.72|123.52|124.51|122.31|0
1620320700000|2021-05-06 17:05:00|124.94|122.74|125.02|122.82|125.98|123.78|124.77|122.57|0
1620321000000|2021-05-06 17:10:00|125.11|122.91|126.24|124.04|126.24|124.04|124.94|122.74|0
1620321300000|2021-05-06 17:15:00|126.15|123.95|127.78|125.58|128.04|125.84|125.8|123.6|0
1620321600000|2021-05-06 17:20:00|127.69|125.49|127.87|125.67|128.31|126.11|127.25|125.05|0
1620321900000|2021-05-06 17:25:00|128|125.8|127.25|125.05|128|125.8|126.9|124.7|0
1620322200000|2021-05-06 17:30:00|127.34|125.14|126.99|124.79|127.42|125.22|126.81|124.61|0
1620322500000|2021-05-06 17:35:00|126.9|124.7|127.07|124.87|127.25|125.05|126.38|124.18|0
1620322800000|2021-05-06 17:40:00|126.98|124.78|127.24|125.04|127.94|125.74|126.72|124.52|0
1620323100000|2021-05-06 17:45:00|127.16|124.96|127.24|125.04|127.94|125.74|127.15|124.95|0
1620323400000|2021-05-06 17:50:00|127.33|125.13|128.73|126.53|128.73|126.53|127.33|125.13|0
1620323700000|2021-05-06 17:55:00|128.64|126.44|128.9|126.7|128.99|126.79|128.29|126.09|0
1620324000000|2021-05-06 18:00:00|128.99|126.79|128.55|126.35|129.26|127.06|128.37|126.17|0
1620324300000|2021-05-06 18:05:00|128.64|126.44|128.02|125.82|128.9|126.7|127.85|125.65|0
1620324600000|2021-05-06 18:10:00|128.11|125.91|128.02|125.82|130.32|128.12|127.06|124.86|0
1620324900000|2021-05-06 18:15:00|127.93|125.73|128.19|125.99|128.98|126.78|127.58|125.38|0
1620325200000|2021-05-06 18:20:00|128.28|126.08|127.75|125.55|129.51|127.31|127.75|125.55|0
1620325500000|2021-05-06 18:25:00|127.66|125.46|129.86|127.66|130.31|128.11|127.4|125.2|0
1620325800000|2021-05-06 18:30:00|129.95|127.75|130.04|127.84|130.48|128.28|129.42|127.22|0
1620326100000|2021-05-06 18:35:00|130.13|127.93|130.97|128.77|131.51|129.31|130.04|127.84|0
1620326400000|2021-05-06 18:40:00|130.79|128.59|131.5|129.3|131.86|129.66|130.26|128.06|0
1620326700000|2021-05-06 18:45:00|131.33|129.13|130.08|127.88|131.5|129.3|129.82|127.62|0
1620327000000|2021-05-06 18:50:00|130.04|127.84|129.46|127.26|130.52|128.32|128.84|126.64|0
1620327300000|2021-05-06 18:55:00|129.37|127.17|130.08|127.88|130.08|127.88|128.67|126.47|0
1620327600000|2021-05-06 19:00:00|129.99|127.79|129.63|127.43|130.52|128.32|129.19|126.99|0
1620327900000|2021-05-06 19:05:00|129.72|127.52|129.28|127.08|130.07|127.87|129.1|126.9|0
1620328200000|2021-05-06 19:10:00|129.19|126.99|127.96|125.76|129.45|127.25|127.35|125.15|0
1620328500000|2021-05-06 19:15:00|127.87|125.67|127.68|125.48|128.74|126.54|125.64|123.44|0
1620328800000|2021-05-06 19:20:00|127.77|125.57|127.68|125.48|128.29|126.09|127.59|125.39|0
1620329100000|2021-05-06 19:25:00|127.77|125.57|126.55|124.35|127.85|125.65|125.94|123.74|0
1620329400000|2021-05-06 19:30:00|126.46|124.26|126.11|123.91|126.81|124.61|125.51|123.31|0
1620329700000|2021-05-06 19:35:00|126.02|123.82|124.3|122.1|126.2|124|124.21|122.01|0
1620330000000|2021-05-06 19:40:00|124.13|121.93|123.65|121.45|125.33|123.13|123.05|120.85|0
1620330300000|2021-05-06 19:45:00|123.56|121.36|122.71|120.51|124.07|121.87|122.71|120.51|0
1620330600000|2021-05-06 19:50:00|122.79|120.59|121.02|118.82|122.79|120.59|120.18|117.98|0
1620330900000|2021-05-06 19:55:00|120.77|118.57|119.76|117.56|121.35|119.15|119.1|116.9|0
1620331200000|2021-05-06 20:00:00|119.59|117.39|118.16|115.96|121.34|119.14|117.83|115.63|0
1620331500000|2021-05-06 20:05:00|118.25|116.05|118.49|116.29|118.58|116.38|118|115.8|0
1620331800000|2021-05-06 20:10:00|118.66|116.46|118.35|116.15|118.83|116.63|118.35|116.15|0
1620332100000|2021-05-06 20:15:00|118.55|115.95|118.59|115.99|118.7|116.1|118.54|115.94|0
1620332400000|2021-05-06 20:20:00|118.61|116.01|118.76|116.16|118.76|116.16|118.58|115.98|0
1620332700000|2021-05-06 20:25:00|118.78|116.18|118.92|116.32|118.94|116.34|118.75|116.15|0
1620333000000|2021-05-06 20:30:00|118.98|116.38|119.06|116.46|119.14|116.54|118.81|116.21|0
1620333300000|2021-05-06 20:35:00|118.97|116.37|118.64|116.04|119.14|116.54|118.56|115.96|0
1620333600000|2021-05-06 20:40:00|118.56|115.96|118.55|115.95|118.72|116.12|118.39|115.79|0
1620333900000|2021-05-06 20:45:00|118.47|115.87|118.47|115.87|118.64|116.04|118.47|115.87|0
1620334200000|2021-05-06 20:50:00|118.64|116.04|117.97|115.37|118.64|116.04|117.97|115.37|0
1620334500000|2021-05-06 20:55:00|118.14|115.54|118.05|115.45|118.22|115.62|117.81|115.21|0
1620334800000|2021-05-06 21:00:00|118.07|115.47|118.09|115.49|118.17|115.57|118.04|115.44|0
1620335100000|2021-05-06 21:05:00|118.07|115.47|118.08|115.48|118.17|115.57|118.06|115.46|0
1620335400000|2021-05-06 21:10:00|118.11|115.51|118.22|115.62|118.27|115.67|118.02|115.42|0
1620335700000|2021-05-06 21:15:00|118.21|115.61|118.3|115.7|118.41|115.81|118.19|115.59|0
1620336000000|2021-05-06 21:20:00|118.2|115.6|118.23|115.63|118.32|115.72|118.19|115.59|0
1620336300000|2021-05-06 21:25:00|118.22|115.62|118.23|115.63|118.23|115.63|118.22|115.62|0
1620336600000|2021-05-06 21:30:00|118.24|115.64|118.24|115.64|118.28|115.68|118.23|115.63|0
1620336900000|2021-05-06 21:35:00|118.25|115.65|118.11|115.51|118.25|115.65|118.11|115.51|0
1620337200000|2021-05-06 21:40:00|118.1|115.5|118.21|115.61|118.29|115.69|118.1|115.5|0
1620337500000|2021-05-06 21:45:00|118.19|115.59|118.16|115.56|118.26|115.66|118.16|115.56|0
1620337800000|2021-05-06 21:50:00|118.11|115.51|118.13|115.53|118.18|115.58|118.11|115.51|0
1620338100000|2021-05-06 21:55:00|118.14|115.54|117.94|115.34|118.14|115.54|117.94|115.34|0
1620338400000|2021-05-06 22:00:00|118.01|115.41|118.23|115.63|118.23|115.63|117.61|115.01|0
1620338700000|2021-05-06 22:05:00|118.14|115.54|118.22|115.62|118.47|115.87|118.06|115.46|0
1620339000000|2021-05-06 22:10:00|118.14|115.54|118.22|115.62|118.31|115.71|118.14|115.54|0
1620339300000|2021-05-06 22:15:00|118.14|115.54|117.97|115.37|118.47|115.87|117.97|115.37|0
1620339600000|2021-05-06 22:20:00|118.14|115.54|118.22|115.62|118.3|115.7|118.05|115.45|0
1620339900000|2021-05-06 22:25:00|118.3|115.7|118.3|115.7|118.3|115.7|118.21|115.61|0
1620340200000|2021-05-06 22:30:00|118.21|115.61|118.46|115.86|118.46|115.86|118.21|115.61|0
1620340800000|2021-05-06 22:40:00|118.5|115.9|118.45|115.85|118.54|115.94|118.37|115.77|0
1620341100000|2021-05-06 22:45:00|118.54|115.94|118.54|115.94|118.54|115.94|118.54|115.94|0
1620341400000|2021-05-06 22:50:00|118.62|116.02|118.53|115.93|118.62|116.02|118.45|115.85|0
1620341700000|2021-05-06 22:55:00|118.45|115.85|118.53|115.93|118.53|115.93|118.45|115.85|0
1620342000000|2021-05-06 23:00:00|118.45|115.85|118.2|115.6|118.53|115.93|118.2|115.6|0
1620342300000|2021-05-06 23:05:00|118.11|115.51|118.69|116.09|118.69|116.09|118.11|115.51|0
1620342600000|2021-05-06 23:10:00|118.77|116.17|118.69|116.09|118.86|116.26|118.69|116.09|0
1620342900000|2021-05-06 23:15:00|118.61|116.01|118.6|116|118.61|116.01|118.44|115.84|0
1620343200000|2021-05-06 23:20:00|118.69|116.09|118.73|116.13|118.94|116.34|118.68|116.08|0
1620343500000|2021-05-06 23:25:00|118.68|116.08|118.85|116.25|118.85|116.25|118.68|116.08|0
1620343800000|2021-05-06 23:30:00|118.93|116.33|118.76|116.16|119.01|116.41|118.76|116.16|0
1620344100000|2021-05-06 23:35:00|118.85|116.25|118.76|116.16|118.85|116.25|118.68|116.08|0
1620344400000|2021-05-06 23:40:00|118.68|116.08|118.92|116.32|118.92|116.32|118.68|116.08|0
1620344700000|2021-05-06 23:45:00|118.84|116.24|118.84|116.24|119.01|116.41|118.76|116.16|0
1620345000000|2021-05-06 23:50:00|118.92|116.32|118.67|116.07|119|116.4|118.59|115.99|0
1620345300000|2021-05-06 23:55:00|118.59|115.99|118.59|115.99|118.67|116.07|118.5|115.9|0
1620345600000|2021-05-07 00:00:00|118.67|116.07|119.25|116.65|119.33|116.73|118.58|115.98|0
1620345900000|2021-05-07 00:05:00|119.33|116.73|119.08|116.48|119.41|116.81|119|116.4|0
1620346200000|2021-05-07 00:10:00|119.16|116.56|118.91|116.31|119.41|116.81|118.91|116.31|0
1620346500000|2021-05-07 00:15:00|118.99|116.39|119.16|116.56|119.16|116.56|118.91|116.31|0
1620346800000|2021-05-07 00:20:00|119.24|116.64|118.99|116.39|119.24|116.64|118.91|116.31|0
1620347100000|2021-05-07 00:25:00|118.91|116.31|118.24|115.64|118.95|116.35|118.24|115.64|0
1620347400000|2021-05-07 00:30:00|118.32|115.72|117.82|115.22|118.32|115.72|117.58|114.98|0
1620347700000|2021-05-07 00:35:00|117.91|115.31|117.82|115.22|117.91|115.31|117.74|115.14|0
1620348000000|2021-05-07 00:40:00|117.86|115.26|117.9|115.3|118.15|115.55|117.82|115.22|0
1620348300000|2021-05-07 00:45:00|117.86|115.26|117.49|114.89|117.86|115.26|117.24|114.64|0
1620348600000|2021-05-07 00:50:00|117.57|114.97|117.57|114.97|117.65|115.05|117.4|114.8|0
1620348900000|2021-05-07 00:55:00|117.65|115.05|117.32|114.72|117.73|115.13|117.32|114.72|0
1620349200000|2021-05-07 01:00:00|117.24|114.64|116.74|114.14|117.4|114.8|116.58|113.98|0
1620349500000|2021-05-07 01:05:00|116.66|114.06|116.09|113.49|116.74|114.14|115.92|113.32|0
1620349800000|2021-05-07 01:10:00|116|113.4|115.64|113.04|116.08|113.48|115.64|113.04|0
1620350100000|2021-05-07 01:15:00|115.68|113.08|115.92|113.32|116|113.4|115.51|112.91|0
1620350400000|2021-05-07 01:20:00|115.84|113.24|116|113.4|116.16|113.56|115.83|113.23|0
1620350700000|2021-05-07 01:25:00|115.83|113.23|115.99|113.39|116.24|113.64|115.83|113.23|0
1620351000000|2021-05-07 01:30:00|116.08|113.48|116.32|113.72|116.4|113.8|116.07|113.47|0
1620351300000|2021-05-07 01:35:00|116.4|113.8|116.4|113.8|116.4|113.8|116.15|113.55|0
1620351600000|2021-05-07 01:40:00|116.32|113.72|115.91|113.31|116.32|113.72|115.82|113.22|0
1620351900000|2021-05-07 01:45:00|115.95|113.35|115.82|113.22|115.95|113.35|115.66|113.06|0
1620352200000|2021-05-07 01:50:00|115.74|113.14|115.98|113.38|115.98|113.38|115.66|113.06|0
1620352500000|2021-05-07 01:55:00|115.94|113.34|115.9|113.3|116.06|113.46|115.82|113.22|0
1620352800000|2021-05-07 02:00:00|115.86|113.26|115.98|113.38|115.98|113.38|115.53|112.93|0
1620353100000|2021-05-07 02:05:00|115.9|113.3|116.38|113.78|116.55|113.95|115.9|113.3|0
1620353400000|2021-05-07 02:10:00|116.47|113.87|116.79|114.19|116.79|114.19|116.38|113.78|0
1620353700000|2021-05-07 02:15:00|116.87|114.27|116.87|114.27|117.28|114.68|116.87|114.27|0
1620354000000|2021-05-07 02:20:00|116.95|114.35|116.87|114.27|117.12|114.52|116.7|114.1|0
1620354300000|2021-05-07 02:25:00|116.95|114.35|116.87|114.27|117.03|114.43|116.78|114.18|0
1620354600000|2021-05-07 02:30:00|116.86|114.26|116.78|114.18|116.95|114.35|116.7|114.1|0
1620354900000|2021-05-07 02:35:00|116.86|114.26|116.7|114.1|116.86|114.26|116.53|113.93|0
1620355200000|2021-05-07 02:40:00|116.74|114.14|116.86|114.26|116.94|114.34|116.69|114.09|0
1620355500000|2021-05-07 02:45:00|116.94|114.34|117.43|114.83|117.43|114.83|116.86|114.26|0
1620355800000|2021-05-07 02:50:00|117.51|114.91|117.35|114.75|117.68|115.08|117.35|114.75|0
1620356100000|2021-05-07 02:55:00|117.26|114.66|117.1|114.5|117.35|114.75|117.01|114.41|0
1620356400000|2021-05-07 03:00:00|117.01|114.41|117.26|114.66|117.26|114.66|116.93|114.33|0
1620356700000|2021-05-07 03:05:00|117.34|114.74|117.17|114.57|117.59|114.99|117.17|114.57|0
1620357000000|2021-05-07 03:10:00|117.09|114.49|117.42|114.82|117.42|114.82|117.09|114.49|0
1620357300000|2021-05-07 03:15:00|117.38|114.78|117.09|114.49|117.38|114.78|117.09|114.49|0
1620357600000|2021-05-07 03:20:00|117.05|114.45|116.92|114.32|117.09|114.49|116.92|114.32|0
1620357900000|2021-05-07 03:25:00|116.84|114.24|116.92|114.32|117.25|114.65|116.84|114.24|0
1620358200000|2021-05-07 03:30:00|116.96|114.36|116.92|114.32|117|114.4|116.83|114.23|0
1620358500000|2021-05-07 03:35:00|117|114.4|117|114.4|117.33|114.73|116.91|114.31|0
1620358800000|2021-05-07 03:40:00|116.91|114.31|117.08|114.48|117.08|114.48|116.91|114.31|0
1620359100000|2021-05-07 03:45:00|117.16|114.56|117.32|114.72|117.49|114.89|117.16|114.56|0
1620359400000|2021-05-07 03:50:00|117.24|114.64|117.24|114.64|117.24|114.64|117.07|114.47|0
1620359700000|2021-05-07 03:55:00|117.15|114.55|117.15|114.55|117.23|114.63|117.07|114.47|0
1620360000000|2021-05-07 04:00:00|117.23|114.63|117.31|114.71|117.4|114.8|117.23|114.63|0
1620360300000|2021-05-07 04:05:00|117.39|114.79|117.39|114.79|117.56|114.96|117.39|114.79|0
1620360600000|2021-05-07 04:10:00|117.48|114.88|117.14|114.54|117.48|114.88|117.14|114.54|0
1620360900000|2021-05-07 04:15:00|117.22|114.62|117.22|114.62|117.22|114.62|117.22|114.62|0
1620361200000|2021-05-07 04:20:00|117.14|114.54|117.14|114.54|117.22|114.62|117.14|114.54|0
1620361500000|2021-05-07 04:25:00|117.06|114.46|116.97|114.37|117.06|114.46|116.89|114.29|0
1620361800000|2021-05-07 04:30:00|116.89|114.29|116.81|114.21|116.89|114.29|116.72|114.12|0
1620362100000|2021-05-07 04:35:00|116.89|114.29|116.72|114.12|116.89|114.29|116.72|114.12|0
1620362400000|2021-05-07 04:40:00|116.8|114.2|116.72|114.12|116.8|114.2|116.64|114.04|0
1620362700000|2021-05-07 04:45:00|116.64|114.04|116.72|114.12|116.72|114.12|116.64|114.04|0
1620363000000|2021-05-07 04:50:00|116.68|114.08|116.47|113.87|116.72|114.12|116.47|113.87|0
1620363300000|2021-05-07 04:55:00|116.39|113.79|116.55|113.95|116.55|113.95|116.39|113.79|0
1620363600000|2021-05-07 05:00:00|116.63|114.03|116.96|114.36|116.96|114.36|116.59|113.99|0
1620363900000|2021-05-07 05:05:00|117.04|114.44|116.95|114.35|117.2|114.6|116.87|114.27|0
1620364200000|2021-05-07 05:10:00|117.04|114.44|117.2|114.6|117.28|114.68|116.87|114.27|0
1620364500000|2021-05-07 05:15:00|117.28|114.68|116.7|114.1|117.28|114.68|116.7|114.1|0
1620364800000|2021-05-07 05:20:00|116.62|114.02|116.78|114.18|116.78|114.18|116.62|114.02|0
1620365100000|2021-05-07 05:25:00|116.7|114.1|116.94|114.34|116.99|114.39|116.7|114.1|0
1620365400000|2021-05-07 05:30:00|116.9|114.3|117.27|114.67|117.35|114.75|116.9|114.3|0
1620365700000|2021-05-07 05:35:00|117.19|114.59|117.19|114.59|117.27|114.67|117.11|114.51|0
1620366000000|2021-05-07 05:40:00|117.1|114.5|117.18|114.58|117.27|114.67|117.1|114.5|0
1620366300000|2021-05-07 05:45:00|117.14|114.54|117.18|114.58|117.27|114.67|117.1|114.5|0
1620366600000|2021-05-07 05:50:00|117.1|114.5|118.09|115.49|118.18|115.58|117.1|114.5|0
1620366900000|2021-05-07 05:55:00|118.01|115.41|117.93|115.33|118.09|115.49|117.93|115.33|0
1620367200000|2021-05-07 06:00:00|118.01|115.41|118.3|115.7|118.34|115.74|117.68|115.08|0
1620367500000|2021-05-07 06:05:00|118.25|115.65|117.76|115.16|118.42|115.82|117.72|115.12|0
1620367800000|2021-05-07 06:10:00|117.68|115.08|118.25|115.65|118.42|115.82|117.59|114.99|0
1620368100000|2021-05-07 06:15:00|118.33|115.73|118.29|115.69|118.41|115.81|118|115.4|0
1620368400000|2021-05-07 06:20:00|118.33|115.73|118.16|115.56|118.58|115.98|118.16|115.56|0
1620368700000|2021-05-07 06:25:00|118.24|115.64|118.57|115.97|118.66|116.06|118.24|115.64|0
1620369000000|2021-05-07 06:30:00|118.49|115.89|118.16|115.56|118.49|115.89|118.16|115.56|0
1620369300000|2021-05-07 06:35:00|118.2|115.6|118.32|115.72|118.4|115.8|118.16|115.56|0
1620369600000|2021-05-07 06:40:00|118.28|115.68|118.24|115.64|118.32|115.72|118.15|115.55|0
1620369900000|2021-05-07 06:45:00|118.15|115.55|118.11|115.51|118.24|115.64|118.07|115.47|0
1620370200000|2021-05-07 06:50:00|118.15|115.55|118.4|115.8|118.48|115.88|117.99|115.39|0
1620370500000|2021-05-07 06:55:00|118.31|115.71|118.56|115.96|118.89|116.29|118.31|115.71|0
1620370800000|2021-05-07 07:00:00|118.31|115.71|119.31|116.71|119.6|117|118.15|115.55|0
1620371100000|2021-05-07 07:05:00|119.02|116.82|119.19|116.99|119.27|117.07|118.69|116.49|0
1620371400000|2021-05-07 07:10:00|119.1|116.9|119.85|117.65|119.93|117.73|119.1|116.9|0
1620371700000|2021-05-07 07:15:00|119.93|117.73|120.18|117.98|120.6|118.4|119.85|117.65|0
1620372000000|2021-05-07 07:20:00|120.1|117.9|120.43|118.23|120.84|118.64|120.1|117.9|0
1620372300000|2021-05-07 07:25:00|120.34|118.14|119.84|117.64|120.43|118.23|119.8|117.6|0
1620372600000|2021-05-07 07:30:00|119.88|117.68|119.59|117.39|120.01|117.81|119.51|117.31|0
1620372900000|2021-05-07 07:35:00|119.51|117.31|119.34|117.14|119.84|117.64|119.34|117.14|0
1620373200000|2021-05-07 07:40:00|119.38|117.18|119.83|117.63|119.92|117.72|119.34|117.14|0
1620373500000|2021-05-07 07:45:00|119.75|117.55|119.83|117.63|120|117.8|119.67|117.47|0
1620373800000|2021-05-07 07:50:00|119.91|117.71|119.41|117.21|119.96|117.76|119.41|117.21|0
1620374100000|2021-05-07 07:55:00|119.5|117.3|119.74|117.54|119.74|117.54|119.33|117.13|0
1620374400000|2021-05-07 08:00:00|119.83|117.63|119.66|117.46|119.99|117.79|119.58|117.38|0
1620374700000|2021-05-07 08:05:00|119.58|117.38|119.37|117.17|119.58|117.38|119.24|117.04|0
1620375000000|2021-05-07 08:10:00|119.32|117.12|119.74|117.54|119.82|117.62|119.32|117.12|0
1620375300000|2021-05-07 08:15:00|119.7|117.5|119.82|117.62|119.9|117.7|119.65|117.45|0
1620375600000|2021-05-07 08:20:00|119.73|117.53|119.23|117.03|119.82|117.62|119.15|116.95|0
1620375900000|2021-05-07 08:25:00|119.32|117.12|118.98|116.78|119.32|117.12|118.9|116.7|0
1620376200000|2021-05-07 08:30:00|119.07|116.87|118.9|116.7|119.15|116.95|118.78|116.58|0
1620376500000|2021-05-07 08:35:00|118.82|116.62|118.73|116.53|118.9|116.7|118.65|116.45|0
1620376800000|2021-05-07 08:40:00|118.69|116.49|118.4|116.2|118.73|116.53|118.4|116.2|0
1620377100000|2021-05-07 08:45:00|118.44|116.24|118.56|116.36|118.64|116.44|118.15|115.95|0
1620377400000|2021-05-07 08:50:00|118.64|116.44|118.72|116.52|118.81|116.61|118.4|116.2|0
1620377700000|2021-05-07 08:55:00|118.64|116.44|118.23|116.03|118.81|116.61|118.23|116.03|0
1620378000000|2021-05-07 09:00:00|118.31|116.11|118.55|116.35|118.55|116.35|118.23|116.03|0
1620378300000|2021-05-07 09:05:00|118.52|116.32|118.39|116.19|118.55|116.35|118.31|116.11|0
1620378600000|2021-05-07 09:10:00|118.47|116.27|118.63|116.43|118.8|116.6|118.35|116.15|0
1620378900000|2021-05-07 09:15:00|118.71|116.51|118.22|116.02|118.71|116.51|118.22|116.02|0
1620379200000|2021-05-07 09:20:00|118.3|116.1|118.22|116.02|118.3|116.1|118.13|115.93|0
1620379500000|2021-05-07 09:25:00|118.3|116.1|118.21|116.01|118.3|116.1|118.13|115.93|0
1620379800000|2021-05-07 09:30:00|118.13|115.93|117.96|115.76|118.21|116.01|117.8|115.6|0
1620380100000|2021-05-07 09:35:00|118.05|115.85|117.88|115.68|118.21|116.01|117.88|115.68|0
1620380400000|2021-05-07 09:40:00|117.96|115.76|117.88|115.68|118.04|115.84|117.88|115.68|0
1620380700000|2021-05-07 09:45:00|117.96|115.76|117.96|115.76|118.12|115.92|117.88|115.68|0
1620381000000|2021-05-07 09:50:00|118.04|115.84|117.96|115.76|118.2|116|117.96|115.76|0
1620381300000|2021-05-07 09:55:00|117.92|115.72|117.22|115.02|118.2|116|117.22|115.02|0
1620381600000|2021-05-07 10:00:00|117.3|115.1|117.21|115.01|117.54|115.34|116.81|114.61|0
1620381900000|2021-05-07 10:05:00|117.3|115.1|117.13|114.93|117.3|115.1|116.97|114.77|0
1620382200000|2021-05-07 10:10:00|117.21|115.01|116.23|114.03|117.21|115.01|116.23|114.03|0
1620382500000|2021-05-07 10:15:00|116.31|114.11|116.55|114.35|116.55|114.35|115.91|113.71|0
1620382800000|2021-05-07 10:20:00|116.47|114.27|116.39|114.19|116.47|114.27|116.15|113.95|0
1620383100000|2021-05-07 10:25:00|116.31|114.11|116.35|114.15|116.55|114.35|116.14|113.94|0
1620383400000|2021-05-07 10:30:00|116.39|114.19|116.63|114.43|116.75|114.55|116.31|114.11|0
1620383700000|2021-05-07 10:35:00|116.71|114.51|116.3|114.1|116.71|114.51|116.3|114.1|0
1620384000000|2021-05-07 10:40:00|116.38|114.18|115.89|113.69|116.46|114.26|115.89|113.69|0
1620384300000|2021-05-07 10:45:00|115.97|113.77|116.22|114.02|116.3|114.1|115.94|113.74|0
1620384600000|2021-05-07 10:50:00|116.38|114.18|116.38|114.18|116.46|114.26|116.18|113.98|0
1620384900000|2021-05-07 10:55:00|116.37|114.17|116.66|114.46|116.78|114.58|116.37|114.17|0
1620385200000|2021-05-07 11:00:00|116.78|114.58|116.61|114.41|116.94|114.74|116.58|114.38|0
1620385500000|2021-05-07 11:05:00|116.58|114.38|116.69|114.49|116.7|114.5|116.45|114.25|0
1620385800000|2021-05-07 11:10:00|116.61|114.41|117.1|114.9|117.22|115.02|116.61|114.41|0
1620386100000|2021-05-07 11:15:00|117.06|114.86|116.77|114.57|117.1|114.9|116.69|114.49|0
1620386400000|2021-05-07 11:20:00|116.85|114.65|117.34|115.14|117.5|115.3|116.81|114.61|0
1620386700000|2021-05-07 11:25:00|117.26|115.06|117.17|114.97|117.26|115.06|117.01|114.81|0
1620387000000|2021-05-07 11:30:00|117.09|114.89|117.01|114.81|117.09|114.89|116.93|114.73|0
1620387300000|2021-05-07 11:35:00|116.93|114.73|116.76|114.56|117.01|114.81|116.68|114.48|0
1620387600000|2021-05-07 11:40:00|116.68|114.48|116.68|114.48|116.76|114.56|116.6|114.4|0
1620387900000|2021-05-07 11:45:00|116.6|114.4|116.59|114.39|116.76|114.56|116.59|114.39|0
1620388200000|2021-05-07 11:50:00|116.67|114.47|116.51|114.31|116.67|114.47|116.43|114.23|0
1620388500000|2021-05-07 11:55:00|116.47|114.27|116.34|114.14|116.51|114.31|116.34|114.14|0
1620388800000|2021-05-07 12:00:00|116.59|114.39|117.41|115.21|117.54|115.34|115.41|113.21|0
1620389100000|2021-05-07 12:05:00|117.37|115.17|117.57|115.37|117.74|115.54|117.33|115.13|0
1620389400000|2021-05-07 12:10:00|117.65|115.45|117.57|115.37|117.9|115.7|117.57|115.37|0
1620389700000|2021-05-07 12:15:00|117.49|115.29|117.4|115.2|117.57|115.37|117.08|114.88|0
1620390000000|2021-05-07 12:20:00|117.32|115.12|116.91|114.71|117.4|115.2|116.91|114.71|0
1620390300000|2021-05-07 12:25:00|116.83|114.63|116.14|113.94|116.99|114.79|115.86|113.66|0
1620390600000|2021-05-07 12:30:00|116.06|113.86|117.32|115.12|119.13|116.93|113.77|111.57|0
1620390900000|2021-05-07 12:35:00|117.56|115.36|116.01|113.81|117.64|115.44|114.64|112.44|0
1620391200000|2021-05-07 12:40:00|115.85|113.65|115.44|113.24|116.17|113.97|114.64|112.44|0
1620391500000|2021-05-07 12:45:00|115.61|113.41|116.01|113.81|116.09|113.89|115.04|112.84|0
1620391800000|2021-05-07 12:50:00|115.85|113.65|115.28|113.08|116.01|113.81|115.12|112.92|0
1620392100000|2021-05-07 12:55:00|115.36|113.16|115.84|113.64|116.57|114.37|115.04|112.84|0
1620392400000|2021-05-07 13:00:00|115.76|113.56|115.68|113.48|115.92|113.72|114.87|112.67|0
1620392700000|2021-05-07 13:05:00|115.84|113.64|116.81|114.61|117.3|115.1|115.6|113.4|0
1620393000000|2021-05-07 13:10:00|116.65|114.45|115.67|113.47|116.89|114.69|115.67|113.47|0
1620393300000|2021-05-07 13:15:00|115.75|113.55|116.28|114.08|116.48|114.28|115.59|113.39|0
1620393600000|2021-05-07 13:20:00|116.32|114.12|117.13|114.93|117.5|115.3|116.24|114.04|0
1620393900000|2021-05-07 13:25:00|117.21|115.01|117.37|115.17|117.54|115.34|116.72|114.52|0
1620394200000|2021-05-07 13:30:00|117.29|115.09|118.6|116.4|119.59|117.39|117.21|115.01|0
1620394500000|2021-05-07 13:35:00|118.27|116.07|115.98|113.78|118.76|116.56|115.42|113.22|0
1620394800000|2021-05-07 13:40:00|116.06|113.86|114.85|112.65|116.06|113.86|114.45|112.25|0
1620395100000|2021-05-07 13:45:00|114.69|112.49|112.62|110.42|115.17|112.97|112.46|110.26|0
1620395400000|2021-05-07 13:50:00|112.38|110.18|113.89|111.69|113.89|111.69|112.38|110.18|0
1620395700000|2021-05-07 13:55:00|113.65|111.45|113.96|111.76|114.25|112.05|113.09|110.89|0
1620396000000|2021-05-07 14:00:00|113.8|111.6|112.22|110.02|114.04|111.84|112.1|109.9|0
1620396300000|2021-05-07 14:05:00|112.14|109.94|110.49|108.29|112.45|110.25|110.41|108.21|0
1620396600000|2021-05-07 14:10:00|110.57|108.37|109.3|107.1|113.32|111.12|108.99|106.79|0
1620396900000|2021-05-07 14:15:00|109.15|106.95|108.76|106.56|109.15|106.95|108.68|106.48|0
1620397200000|2021-05-07 14:20:00|108.68|106.48|109.22|107.02|109.22|107.02|108.14|105.94|0
1620397500000|2021-05-07 14:25:00|109.06|106.86|109.76|107.56|109.91|107.71|109.06|106.86|0
1620397800000|2021-05-07 14:30:00|109.68|107.48|108.9|106.7|109.68|107.48|108.83|106.63|0
1620398100000|2021-05-07 14:35:00|108.98|106.78|109.68|107.48|109.91|107.71|108.75|106.55|0
1620398400000|2021-05-07 14:40:00|109.72|107.52|109.75|107.55|109.83|107.63|109.29|107.09|0
1620398700000|2021-05-07 14:45:00|109.67|107.47|110.37|108.17|110.76|108.56|109.44|107.24|0
1620399000000|2021-05-07 14:50:00|110.22|108.02|110.06|107.86|110.68|108.48|109.75|107.55|0
1620399300000|2021-05-07 14:55:00|109.9|107.7|109.51|107.31|110.52|108.32|109.51|107.31|0
1620399600000|2021-05-07 15:00:00|109.28|107.08|109.28|107.08|109.71|107.51|109.12|106.92|0
1620399900000|2021-05-07 15:05:00|109.2|107|109.51|107.31|109.82|107.62|109.2|107|0
1620400200000|2021-05-07 15:10:00|109.43|107.23|108.35|106.15|109.51|107.31|108.27|106.07|0
1620400500000|2021-05-07 15:15:00|108.42|106.22|109.04|106.84|109.27|107.07|108.42|106.22|0
1620400800000|2021-05-07 15:20:00|109.11|106.91|109.19|106.99|109.42|107.22|108.96|106.76|0
1620401100000|2021-05-07 15:25:00|109.23|107.03|109.11|106.91|109.97|107.77|109.03|106.83|0
1620401400000|2021-05-07 15:30:00|108.96|106.76|108.45|106.25|109.11|106.91|108.26|106.06|0
1620401700000|2021-05-07 15:35:00|108.49|106.29|108.8|106.6|109.11|106.91|108.18|105.98|0
1620402000000|2021-05-07 15:40:00|108.72|106.52|107.64|105.44|108.87|106.67|107.64|105.44|0
1620402300000|2021-05-07 15:45:00|107.72|105.52|109.1|106.9|109.18|106.98|107.72|105.52|0
1620402600000|2021-05-07 15:50:00|109.02|106.82|108.79|106.59|109.1|106.9|108.64|106.44|0
1620402900000|2021-05-07 15:55:00|108.83|106.63|108.48|106.28|108.87|106.67|108.37|106.17|0
1620403200000|2021-05-07 16:00:00|108.4|106.2|106.99|104.79|108.86|106.66|106.69|104.49|0
1620403500000|2021-05-07 16:05:00|107.07|104.87|106.92|104.72|107.76|105.56|106.69|104.49|0
1620403800000|2021-05-07 16:10:00|106.99|104.79|107.99|105.79|108.07|105.87|106.92|104.72|0
1620404100000|2021-05-07 16:15:00|107.84|105.64|107.6|105.4|107.91|105.71|107.45|105.25|0
1620404400000|2021-05-07 16:20:00|107.68|105.48|107.76|105.56|107.83|105.63|107.37|105.17|0
1620404700000|2021-05-07 16:25:00|107.68|105.48|108.14|105.94|108.37|106.17|107.68|105.48|0
1620405000000|2021-05-07 16:30:00|108.22|106.02|108.53|106.33|108.68|106.48|108.22|106.02|0
1620405300000|2021-05-07 16:35:00|108.45|106.25|109.07|106.87|109.3|107.1|108.45|106.25|0
1620405600000|2021-05-07 16:40:00|109.15|106.95|108.75|106.55|109.38|107.18|108.75|106.55|0
1620405900000|2021-05-07 16:45:00|108.6|106.4|108.67|106.47|108.91|106.71|108.52|106.32|0
1620406200000|2021-05-07 16:50:00|108.75|106.55|108.67|106.47|108.98|106.78|108.44|106.24|0
1620406500000|2021-05-07 16:55:00|108.59|106.39|107.97|105.77|108.67|106.47|107.59|105.39|0
1620406800000|2021-05-07 17:00:00|108.01|105.81|107.97|105.77|108.2|106|107.89|105.69|0
1620407100000|2021-05-07 17:05:00|108.05|105.85|108.51|106.31|109.13|106.93|108.05|105.85|0
1620407400000|2021-05-07 17:10:00|108.35|106.15|108.97|106.77|109.05|106.85|108.35|106.15|0
1620407700000|2021-05-07 17:15:00|109.05|106.85|109.36|107.16|109.6|107.4|109.05|106.85|0
1620408000000|2021-05-07 17:20:00|109.44|107.24|109.05|106.85|109.75|107.55|109.05|106.85|0
1620408300000|2021-05-07 17:25:00|109.2|107|109.83|107.63|109.91|107.71|109.2|107|0
1620408600000|2021-05-07 17:30:00|109.75|107.55|108.58|106.38|109.75|107.55|108.58|106.38|0
1620408900000|2021-05-07 17:35:00|108.5|106.3|108.81|106.61|109.04|106.84|108.42|106.22|0
1620409200000|2021-05-07 17:40:00|109.04|106.84|108.73|106.53|109.2|107|108.65|106.45|0
1620409500000|2021-05-07 17:45:00|108.65|106.45|108.65|106.45|109.04|106.84|108.26|106.06|0
1620409800000|2021-05-07 17:50:00|108.57|106.37|109.11|106.91|109.11|106.91|108.41|106.21|0
1620410100000|2021-05-07 17:55:00|109.03|106.83|109.19|106.99|109.42|107.22|108.72|106.52|0
1620410400000|2021-05-07 18:00:00|109.26|107.06|109.34|107.14|110.68|108.48|108.72|106.52|0
1620410700000|2021-05-07 18:05:00|109.18|106.98|108.33|106.13|109.26|107.06|108.25|106.05|0
1620411000000|2021-05-07 18:10:00|108.25|106.05|108.71|106.51|108.71|106.51|108.09|105.89|0
1620411300000|2021-05-07 18:15:00|108.63|106.43|108.01|105.81|108.79|106.59|108.01|105.81|0
1620411600000|2021-05-07 18:20:00|108.09|105.89|107.62|105.42|108.32|106.12|107.62|105.42|0
1620411900000|2021-05-07 18:25:00|107.7|105.5|107.54|105.34|107.85|105.65|107.39|105.19|0
1620412200000|2021-05-07 18:30:00|107.47|105.27|107.81|105.61|107.85|105.65|107.39|105.19|0
1620412500000|2021-05-07 18:35:00|107.85|105.65|108.16|105.96|108.7|106.5|107.85|105.65|0
1620412800000|2021-05-07 18:40:00|108.23|106.03|108.93|106.73|109.48|107.28|108.23|106.03|0
1620413100000|2021-05-07 18:45:00|108.85|106.65|108.54|106.34|109.09|106.89|108.39|106.19|0
1620413400000|2021-05-07 18:50:00|108.62|106.42|108.23|106.03|108.7|106.5|107.92|105.72|0
1620413700000|2021-05-07 18:55:00|108.15|105.95|107.84|105.64|108.23|106.03|107.68|105.48|0
1620414000000|2021-05-07 19:00:00|107.92|105.72|107.68|105.48|108.3|106.1|107.14|104.94|0
1620414300000|2021-05-07 19:05:00|107.53|105.33|106.83|104.63|107.68|105.48|106.76|104.56|0
1620414600000|2021-05-07 19:10:00|106.91|104.71|106.75|104.55|107.37|105.17|106.68|104.48|0
1620414900000|2021-05-07 19:15:00|106.68|104.48|106.67|104.47|106.71|104.51|106.14|103.94|0
1620415200000|2021-05-07 19:20:00|106.6|104.4|106.59|104.39|106.83|104.63|105.91|103.71|0
1620415500000|2021-05-07 19:25:00|106.52|104.32|106.59|104.39|106.98|104.78|106.36|104.16|0
1620415800000|2021-05-07 19:30:00|106.44|104.24|106.63|104.43|106.98|104.78|105.9|103.7|0
1620416100000|2021-05-07 19:35:00|106.59|104.39|106.74|104.54|107.2|105|106.21|104.01|0
1620416400000|2021-05-07 19:40:00|106.82|104.62|107.28|105.08|107.43|105.23|106.43|104.23|0
1620416700000|2021-05-07 19:45:00|107.35|105.15|106.35|104.15|107.82|105.62|106.35|104.15|0
1620417000000|2021-05-07 19:50:00|106.28|104.08|106.73|104.53|107.2|105|106.28|104.08|0
1620417300000|2021-05-07 19:55:00|106.66|104.46|107.75|105.55|107.75|105.55|106.36|104.16|0
1620417600000|2021-05-07 20:00:00|107.67|105.47|107.05|104.85|107.67|105.47|106.82|104.62|0
1620417900000|2021-05-07 20:05:00|106.97|104.77|106.2|104|106.97|104.77|106.2|104|0
1620418200000|2021-05-07 20:10:00|106.13|103.93|106.18|103.98|106.82|104.62|105.99|103.79|0
1620630300000|2021-05-10 07:05:00|105.31|103.11|105.46|103.26|105.85|103.65|105.31|103.11|0
1620630600000|2021-05-10 07:10:00|105.54|103.34|105.84|103.64|106.08|103.88|105.39|103.19|0
1620630900000|2021-05-10 07:15:00|105.77|103.57|105.61|103.41|106.07|103.87|105.61|103.41|0
1620631200000|2021-05-10 07:20:00|105.69|103.49|106.15|103.95|106.3|104.1|105.69|103.49|0
1620631500000|2021-05-10 07:25:00|106.22|104.02|106.45|104.25|106.76|104.56|106.15|103.95|0
1620631800000|2021-05-10 07:30:00|106.53|104.33|106.07|103.87|106.92|104.72|106.07|103.87|0
1620632100000|2021-05-10 07:35:00|106.14|103.94|105.76|103.56|106.53|104.33|105.68|103.48|0
1620632400000|2021-05-10 07:40:00|105.68|103.48|105.98|103.78|106.22|104.02|105.6|103.4|0
1620632700000|2021-05-10 07:45:00|106.06|103.86|105.98|103.78|106.21|104.01|105.68|103.48|0
1620633000000|2021-05-10 07:50:00|106.06|103.86|105.44|103.24|106.25|104.05|105.37|103.17|0
1620633300000|2021-05-10 07:55:00|105.52|103.32|105.67|103.47|105.82|103.62|105.44|103.24|0
1620633600000|2021-05-10 08:00:00|105.9|103.7|105.51|103.31|105.9|103.7|105.44|103.24|0
1620633900000|2021-05-10 08:05:00|105.59|103.39|105.44|103.24|105.59|103.39|105.28|103.08|0
1620634200000|2021-05-10 08:10:00|105.36|103.16|105.2|103|105.43|103.23|105.13|102.93|0
1620634500000|2021-05-10 08:15:00|105.28|103.08|104.59|102.39|105.32|103.12|104.59|102.39|0
1620634800000|2021-05-10 08:20:00|104.74|102.54|104.89|102.69|105.05|102.85|104.74|102.54|0
1620635100000|2021-05-10 08:25:00|105.05|102.85|105.43|103.23|105.47|103.27|105.05|102.85|0
1620635400000|2021-05-10 08:30:00|105.35|103.15|105.58|103.38|106.12|103.92|105.35|103.15|0
1620635700000|2021-05-10 08:35:00|105.5|103.3|105.5|103.3|105.58|103.38|105.35|103.15|0
1620636000000|2021-05-10 08:40:00|105.65|103.45|105.5|103.3|105.8|103.6|105.5|103.3|0
1620636300000|2021-05-10 08:45:00|105.57|103.37|106.03|103.83|106.11|103.91|105.57|103.37|0
1620636600000|2021-05-10 08:50:00|106.07|103.87|106.18|103.98|106.34|104.14|106.03|103.83|0
1620636900000|2021-05-10 08:55:00|106.22|104.02|106.26|104.06|106.33|104.13|106.03|103.83|0
1620637200000|2021-05-10 09:00:00|106.41|104.21|106.1|103.9|106.49|104.29|106.02|103.82|0
1620637500000|2021-05-10 09:05:00|106.18|103.98|105.48|103.28|106.18|103.98|105.48|103.28|0
1620637800000|2021-05-10 09:10:00|105.56|103.36|105.71|103.51|105.79|103.59|105.56|103.36|0
1620638100000|2021-05-10 09:15:00|105.79|103.59|105.63|103.43|105.86|103.66|105.63|103.43|0
1620638400000|2021-05-10 09:20:00|105.56|103.36|105.55|103.35|105.79|103.59|105.4|103.2|0
1620638700000|2021-05-10 09:25:00|105.63|103.43|105.78|103.58|105.86|103.66|105.48|103.28|0
1620639000000|2021-05-10 09:30:00|105.86|103.66|106.24|104.04|106.32|104.12|105.86|103.66|0
1620639300000|2021-05-10 09:35:00|106.28|104.08|106.16|103.96|106.28|104.08|105.93|103.73|0
1620639600000|2021-05-10 09:40:00|106.2|104|106.31|104.11|106.55|104.35|106.08|103.88|0
1620639900000|2021-05-10 09:45:00|106.39|104.19|106.31|104.11|106.54|104.34|106.24|104.04|0
1620640200000|2021-05-10 09:50:00|106.39|104.19|106|103.8|106.39|104.19|105.92|103.72|0
1620640500000|2021-05-10 09:55:00|106.08|103.88|105.92|103.72|106.15|103.95|105.84|103.64|0
1620640800000|2021-05-10 10:00:00|105.84|103.64|105.3|103.1|106.07|103.87|105.3|103.1|0
1620641100000|2021-05-10 10:05:00|105.38|103.18|105.46|103.26|105.61|103.41|105.3|103.1|0
1620641400000|2021-05-10 10:10:00|105.53|103.33|105.34|103.14|105.61|103.41|105.3|103.1|0
1620641700000|2021-05-10 10:15:00|105.3|103.1|105.53|103.33|105.61|103.41|105.3|103.1|0
1620642000000|2021-05-10 10:20:00|105.45|103.25|105.53|103.33|105.68|103.48|105.45|103.25|0
1620642300000|2021-05-10 10:25:00|105.45|103.25|105.22|103.02|105.6|103.4|105.14|102.94|0
1620642600000|2021-05-10 10:30:00|105.26|103.06|105.75|103.55|105.75|103.55|105.14|102.94|0
1620642900000|2021-05-10 10:35:00|105.79|103.59|105.59|103.39|106.14|103.94|105.52|103.32|0
1620643200000|2021-05-10 10:40:00|105.52|103.32|104.98|102.78|105.59|103.39|104.9|102.7|0
1620643500000|2021-05-10 10:45:00|105.06|102.86|105.21|103.01|105.21|103.01|104.98|102.78|0
1620643800000|2021-05-10 10:50:00|105.25|103.05|105.43|103.23|105.59|103.39|105.13|102.93|0
1620644100000|2021-05-10 10:55:00|105.47|103.27|104.97|102.77|105.59|103.39|104.9|102.7|0
1620644400000|2021-05-10 11:00:00|104.9|102.7|104.82|102.62|105.13|102.93|104.74|102.54|0
1620644700000|2021-05-10 11:05:00|104.89|102.69|104.78|102.58|104.97|102.77|104.74|102.54|0
1620645000000|2021-05-10 11:10:00|104.74|102.54|104.89|102.69|104.89|102.69|104.59|102.39|0
1620645300000|2021-05-10 11:15:00|104.97|102.77|104.74|102.54|104.97|102.77|104.51|102.31|0
1620645600000|2021-05-10 11:20:00|104.73|102.53|105.04|102.84|105.04|102.84|104.58|102.38|0
1620645900000|2021-05-10 11:25:00|105.11|102.91|104.88|102.68|105.19|102.99|104.73|102.53|0
1620646200000|2021-05-10 11:30:00|104.85|102.65|105.42|103.22|105.49|103.29|104.81|102.61|0
1620646500000|2021-05-10 11:35:00|105.49|103.29|105.34|103.14|105.49|103.29|105.19|102.99|0
1620646800000|2021-05-10 11:40:00|105.41|103.21|105.11|102.91|105.57|103.37|105.11|102.91|0
1620647100000|2021-05-10 11:45:00|105.18|102.98|105.1|102.9|105.49|103.29|105.03|102.83|0
1620647400000|2021-05-10 11:50:00|105.18|102.98|105.1|102.9|105.22|103.02|104.87|102.67|0
1620647700000|2021-05-10 11:55:00|105.33|103.13|105.14|102.94|105.33|103.13|105.1|102.9|0
1620648000000|2021-05-10 12:00:00|105.17|102.97|104.87|102.67|105.33|103.13|104.79|102.59|0
1620648300000|2021-05-10 12:05:00|104.79|102.59|104.18|101.98|104.87|102.67|104.1|101.9|0
1620648600000|2021-05-10 12:10:00|104.25|102.05|104.1|101.9|104.25|102.05|103.95|101.75|0
1620648900000|2021-05-10 12:15:00|104.02|101.82|104.33|102.13|104.55|102.35|103.68|101.48|0
1620649200000|2021-05-10 12:20:00|104.37|102.17|104.59|102.39|104.78|102.58|104.25|102.05|0
1620649500000|2021-05-10 12:25:00|104.55|102.35|104.55|102.35|104.93|102.73|104.55|102.35|0
1620649800000|2021-05-10 12:30:00|104.47|102.27|104.47|102.27|104.47|102.27|104.24|102.04|0
1620650100000|2021-05-10 12:35:00|104.4|102.2|104.55|102.35|104.55|102.35|103.94|101.74|0
1620650400000|2021-05-10 12:40:00|104.39|102.19|104.62|102.42|104.85|102.65|104.32|102.12|0
1620650700000|2021-05-10 12:45:00|104.54|102.34|104.46|102.26|104.7|102.5|104.39|102.19|0
1620651000000|2021-05-10 12:50:00|104.5|102.3|104.61|102.41|104.69|102.49|104.39|102.19|0
1620651300000|2021-05-10 12:55:00|104.54|102.34|104.61|102.41|104.69|102.49|104.54|102.34|0
1620651600000|2021-05-10 13:00:00|104.58|102.38|105.14|102.94|105.22|103.02|104.46|102.26|0
1620651900000|2021-05-10 13:05:00|105.07|102.87|105.11|102.91|105.11|102.91|104.68|102.48|0
1620652200000|2021-05-10 13:10:00|105.07|102.87|105.22|103.02|105.22|103.02|104.88|102.68|0
1620652500000|2021-05-10 13:15:00|105.14|102.94|105.52|103.32|105.52|103.32|104.99|102.79|0
1620652800000|2021-05-10 13:20:00|105.44|103.24|104.83|102.63|105.52|103.32|104.75|102.55|0
1620653100000|2021-05-10 13:25:00|104.98|102.78|104.83|102.63|105.1|102.9|104.6|102.4|0
1620653400000|2021-05-10 13:30:00|104.29|102.09|106.9|104.7|107.06|104.86|104.29|102.09|0
1620653700000|2021-05-10 13:35:00|106.75|104.55|106.28|104.08|107.21|105.01|106.28|104.08|0
1620654000000|2021-05-10 13:40:00|106.43|104.23|106.74|104.54|107.29|105.09|106.43|104.23|0
1620654300000|2021-05-10 13:45:00|106.82|104.62|106.35|104.15|107.28|105.08|105.51|103.31|0
1620654600000|2021-05-10 13:50:00|106.47|104.27|106.97|104.77|107.05|104.85|106.2|104|0
1620654900000|2021-05-10 13:55:00|107.05|104.85|106.12|103.92|107.36|105.16|106.12|103.92|0
1620655200000|2021-05-10 14:00:00|106.04|103.84|106.19|103.99|107.35|105.15|105.96|103.76|0
1620655500000|2021-05-10 14:05:00|106.11|103.91|106.19|103.99|107.2|105|105.96|103.76|0
1620655800000|2021-05-10 14:10:00|106.27|104.07|105.42|103.22|106.27|104.07|105.11|102.91|0
1620656100000|2021-05-10 14:15:00|105.49|103.29|104.76|102.56|105.49|103.29|104.15|101.95|0
1620656400000|2021-05-10 14:20:00|104.73|102.53|105.45|103.25|105.61|103.41|104.46|102.26|0
1620656700000|2021-05-10 14:25:00|105.53|103.33|106.45|104.25|106.45|104.25|105.45|103.25|0
1620657000000|2021-05-10 14:30:00|106.61|104.41|107.23|105.03|107.23|105.03|106.53|104.33|0
1620657300000|2021-05-10 14:35:00|107.31|105.11|106.29|104.09|107.31|105.11|106.29|104.09|0
1620657600000|2021-05-10 14:40:00|106.37|104.17|106.99|104.79|107.77|105.57|106.37|104.17|0
1620657900000|2021-05-10 14:45:00|107.15|104.95|108.4|106.2|108.4|106.2|107.15|104.95|0
1620658200000|2021-05-10 14:50:00|108.24|106.04|108|105.8|108.4|106.2|107.3|105.1|0
1620658500000|2021-05-10 14:55:00|108.08|105.88|106.83|104.63|108.16|105.96|106.83|104.63|0
1620658800000|2021-05-10 15:00:00|106.59|104.39|106.83|104.63|107.3|105.1|106.59|104.39|0
1620659100000|2021-05-10 15:05:00|106.75|104.55|106.2|104|106.98|104.78|105.97|103.77|0
1620659400000|2021-05-10 15:10:00|106.12|103.92|106.35|104.15|106.59|104.39|105.89|103.69|0
1620659700000|2021-05-10 15:15:00|106.51|104.31|105.27|103.07|106.9|104.7|105.27|103.07|0
1620660000000|2021-05-10 15:20:00|105.19|102.99|104.66|102.46|105.19|102.99|104.35|102.15|0
1620660300000|2021-05-10 15:25:00|104.73|102.53|104.81|102.61|104.96|102.76|104.5|102.3|0
1620660600000|2021-05-10 15:30:00|104.73|102.53|104.88|102.68|105.19|102.99|104.5|102.3|0
1620660900000|2021-05-10 15:35:00|104.73|102.53|105.19|102.99|105.49|103.29|104.73|102.53|0
1620661200000|2021-05-10 15:40:00|105.26|103.06|104.88|102.68|105.57|103.37|104.8|102.6|0
1620661500000|2021-05-10 15:45:00|104.72|102.52|105.1|102.9|105.64|103.44|104.72|102.52|0
1620661800000|2021-05-10 15:50:00|105.03|102.83|104.64|102.44|105.41|103.21|104.64|102.44|0
1620662100000|2021-05-10 15:55:00|104.56|102.36|104.33|102.13|104.79|102.59|104.03|101.83|0
1620662400000|2021-05-10 16:00:00|104.26|102.06|104.25|102.05|104.64|102.44|104.1|101.9|0
1620662700000|2021-05-10 16:05:00|104.18|101.98|104.67|102.47|104.71|102.51|104.18|101.98|0
1620663000000|2021-05-10 16:10:00|104.63|102.43|104.17|101.97|104.63|102.43|104.02|101.82|0
1620663300000|2021-05-10 16:15:00|104.1|101.9|104.09|101.89|104.4|102.2|103.87|101.67|0
1620663600000|2021-05-10 16:20:00|104.17|101.97|103.79|101.59|104.17|101.97|103.71|101.51|0
1620663900000|2021-05-10 16:25:00|103.71|101.51|105.01|102.81|105.09|102.89|103.48|101.28|0
1620664200000|2021-05-10 16:30:00|105.08|102.88|105.16|102.96|105.24|103.04|104.78|102.58|0
1620664500000|2021-05-10 16:35:00|105.08|102.88|105.16|102.96|105.31|103.11|104.77|102.57|0
1620664800000|2021-05-10 16:40:00|105.12|102.92|105.54|103.34|105.77|103.57|105|102.8|0
1620665100000|2021-05-10 16:45:00|105.62|103.42|105.77|103.57|105.85|103.65|105.31|103.11|0
1620665400000|2021-05-10 16:50:00|105.69|103.49|105.84|103.64|105.84|103.64|105.23|103.03|0
1620665700000|2021-05-10 16:55:00|105.77|103.57|106.07|103.87|106.15|103.95|105.69|103.49|0
1620666000000|2021-05-10 17:00:00|106|103.8|105.92|103.72|106.62|104.42|105.69|103.49|0
1620666300000|2021-05-10 17:05:00|105.99|103.79|106.07|103.87|106.54|104.34|105.99|103.79|0
1620666600000|2021-05-10 17:10:00|105.99|103.79|105.76|103.56|106.3|104.1|105.76|103.56|0
1620666900000|2021-05-10 17:15:00|105.83|103.63|105.94|103.74|106.33|104.13|105.1|102.9|0
1620667200000|2021-05-10 17:20:00|105.98|103.78|105.55|103.35|105.98|103.78|105.32|103.12|0
1620667500000|2021-05-10 17:25:00|105.48|103.28|106.09|103.89|106.17|103.97|105.48|103.28|0
1620667800000|2021-05-10 17:30:00|106.17|103.97|106.4|104.2|106.64|104.44|105.94|103.74|0
1620668100000|2021-05-10 17:35:00|106.48|104.28|106.48|104.28|106.79|104.59|106.32|104.12|0
1620668400000|2021-05-10 17:40:00|106.55|104.35|106.79|104.59|107.18|104.98|106.4|104.2|0
1620668700000|2021-05-10 17:45:00|106.83|104.63|106.55|104.35|106.86|104.66|106.32|104.12|0
1620669000000|2021-05-10 17:50:00|106.51|104.31|106.63|104.43|106.7|104.5|106.24|104.04|0
1620669300000|2021-05-10 17:55:00|106.55|104.35|107.01|104.81|107.17|104.97|106.24|104.04|0
1620669600000|2021-05-10 18:00:00|106.93|104.73|107.64|105.44|108.11|105.91|106.78|104.58|0
1620669900000|2021-05-10 18:05:00|107.71|105.51|107.71|105.51|108.11|105.91|107.48|105.28|0
1620670200000|2021-05-10 18:10:00|107.63|105.43|109.48|107.28|109.56|107.36|106.34|104.14|0
1620670500000|2021-05-10 18:15:00|109.56|107.36|112.11|109.91|112.59|110.39|109.48|107.28|0
1620670800000|2021-05-10 18:20:00|112.03|109.83|112.03|109.83|113.56|111.36|111.87|109.67|0
1620671100000|2021-05-10 18:25:00|112.11|109.91|113.7|111.5|114.51|112.31|110.81|108.61|0
1620671400000|2021-05-10 18:30:00|113.78|111.58|113.61|111.41|115|112.8|113.45|111.25|0
1620671700000|2021-05-10 18:35:00|113.57|111.37|114.42|112.22|114.83|112.63|113.49|111.29|0
1620672000000|2021-05-10 18:40:00|114.34|112.14|115.24|113.04|115.32|113.12|114.18|111.98|0
1620672300000|2021-05-10 18:45:00|115.28|113.08|115.57|113.37|115.65|113.45|114.91|112.71|0
1620672600000|2021-05-10 18:50:00|115.65|113.45|116.14|113.94|116.89|114.69|115.57|113.37|0
1620672900000|2021-05-10 18:55:00|116.06|113.86|114.99|112.79|116.89|114.69|114.99|112.79|0
1620673200000|2021-05-10 19:00:00|115.07|112.87|115.15|112.95|115.48|113.28|114.41|112.21|0
1620673500000|2021-05-10 19:05:00|115.31|113.11|113.92|111.72|115.48|113.28|113.84|111.64|0
1620673800000|2021-05-10 19:10:00|113.84|111.64|113.51|111.31|114.09|111.89|112.7|110.5|0
1620674100000|2021-05-10 19:15:00|113.68|111.48|114.25|112.05|114.74|112.54|113.35|111.15|0
1620674400000|2021-05-10 19:20:00|114.41|112.21|114.57|112.37|115.32|113.12|114|111.8|0
1620674700000|2021-05-10 19:25:00|114.66|112.46|113.67|111.47|115.07|112.87|113.34|111.14|0
1620675000000|2021-05-10 19:30:00|113.83|111.63|113.1|110.9|114.57|112.37|113.01|110.81|0
1620675300000|2021-05-10 19:35:00|113.14|110.94|113.58|111.38|114.24|112.04|113.14|110.94|0
1620675600000|2021-05-10 19:40:00|113.5|111.3|113.42|111.22|113.83|111.63|113.25|111.05|0
1620675900000|2021-05-10 19:45:00|113.34|111.14|115.3|113.1|115.72|113.52|112.36|110.16|0
1620676200000|2021-05-10 19:50:00|115.14|112.94|119.73|117.53|119.73|117.53|115.14|112.94|0
1620676500000|2021-05-10 19:55:00|119.48|117.28|121.42|119.22|121.5|119.3|118.56|116.36|0
1620676800000|2021-05-10 20:00:00|120.91|118.71|122.18|119.98|122.61|120.41|120.91|118.71|0
1620677100000|2021-05-10 20:05:00|122.1|119.9|120.9|118.7|122.1|119.9|120.82|118.62|0
1620677400000|2021-05-10 20:10:00|120.82|118.62|121.12|118.92|122.35|120.15|120.1|117.9|0
1620677700000|2021-05-10 20:15:00|121.44|118.84|121.61|119.01|121.63|119.03|121.3|118.7|0
1620678000000|2021-05-10 20:20:00|121.59|118.99|121.63|119.03|121.68|119.08|121.54|118.94|0
1620678300000|2021-05-10 20:25:00|121.61|119.01|121.53|118.93|121.7|119.1|121.45|118.85|0
1620678600000|2021-05-10 20:30:00|121.48|118.88|121.14|118.54|121.73|119.13|120.88|118.28|0
1620678900000|2021-05-10 20:35:00|121.05|118.45|121.64|119.04|121.73|119.13|121.05|118.45|0
1620679200000|2021-05-10 20:40:00|121.56|118.96|121.9|119.3|121.98|119.38|121.56|118.96|0
1620679500000|2021-05-10 20:45:00|121.81|119.21|122.58|119.98|122.75|120.15|121.64|119.04|0
1620679800000|2021-05-10 20:50:00|122.66|120.06|124.21|121.61|124.64|122.04|122.66|120.06|0
1620680100000|2021-05-10 20:55:00|124.12|121.52|123.52|120.92|124.21|121.61|123.43|120.83|0
1620680400000|2021-05-10 21:00:00|123.5|120.9|123.23|120.63|123.53|120.93|123.13|120.53|0
1620680700000|2021-05-10 21:05:00|123.24|120.64|122.89|120.29|123.24|120.64|122.89|120.29|0
1620681000000|2021-05-10 21:10:00|122.95|120.35|122.75|120.15|122.97|120.37|122.75|120.15|0
1620681300000|2021-05-10 21:15:00|122.73|120.13|122.84|120.24|122.84|120.24|122.69|120.09|0
1620681600000|2021-05-10 21:20:00|122.81|120.21|122.78|120.18|122.81|120.21|122.67|120.07|0
1620681900000|2021-05-10 21:25:00|122.73|120.13|122.73|120.13|122.81|120.21|122.52|119.92|0
1620682200000|2021-05-10 21:30:00|122.75|120.15|122.76|120.16|122.76|120.16|122.67|120.07|0
1620682500000|2021-05-10 21:35:00|122.75|120.15|122.7|120.1|122.78|120.18|122.7|120.1|0
1620682800000|2021-05-10 21:40:00|122.75|120.15|122.68|120.08|122.75|120.15|122.68|120.08|0
1620683100000|2021-05-10 21:45:00|122.7|120.1|122.37|119.77|122.74|120.14|122.37|119.77|0
1620683400000|2021-05-10 21:50:00|122.3|119.7|122.17|119.57|122.3|119.7|122.17|119.57|0
1620683700000|2021-05-10 21:55:00|122.2|119.6|122.72|120.12|122.72|120.12|122.15|119.55|0
1620684000000|2021-05-10 22:00:00|123.06|120.46|122.07|119.47|123.06|120.46|121.73|119.13|0
1620684300000|2021-05-10 22:05:00|122.11|119.51|121.98|119.38|122.75|120.15|121.81|119.21|0
1620684600000|2021-05-10 22:10:00|122.07|119.47|122.24|119.64|122.32|119.72|121.73|119.13|0
1620684900000|2021-05-10 22:15:00|122.32|119.72|122.58|119.98|122.58|119.98|121.98|119.38|0
1620685200000|2021-05-10 22:20:00|122.49|119.89|122.53|119.93|122.66|120.06|122.06|119.46|0
1620685500000|2021-05-10 22:25:00|122.49|119.89|122.31|119.71|123|120.4|122.14|119.54|0
1620685800000|2021-05-10 22:30:00|122.23|119.63|121.8|119.2|122.31|119.71|121.72|119.12|0
1620686100000|2021-05-10 22:35:00|121.71|119.11|121.54|118.94|121.88|119.28|121.54|118.94|0
1620686400000|2021-05-10 22:40:00|121.63|119.03|121.28|118.68|121.63|119.03|121.24|118.64|0
1620686700000|2021-05-10 22:45:00|121.37|118.77|121.28|118.68|121.45|118.85|121.2|118.6|0
1620687000000|2021-05-10 22:50:00|121.2|118.6|120.86|118.26|121.2|118.6|120.86|118.26|0
1620687300000|2021-05-10 22:55:00|120.77|118.17|120.6|118|120.86|118.26|120.52|117.92|0
1620687600000|2021-05-10 23:00:00|120.51|117.91|120.51|117.91|120.73|118.13|120.51|117.91|0
1620687900000|2021-05-10 23:05:00|120.6|118|120.34|117.74|120.6|118|120.17|117.57|0
1620688200000|2021-05-10 23:10:00|120.26|117.66|121.1|118.5|121.1|118.5|120.17|117.57|0
1620688500000|2021-05-10 23:15:00|121.02|118.42|121.44|118.84|121.44|118.84|120.85|118.25|0
1620688800000|2021-05-10 23:20:00|121.52|118.92|121.01|118.41|121.65|119.05|120.84|118.24|0
1620689100000|2021-05-10 23:25:00|121.1|118.5|121.35|118.75|121.69|119.09|121.1|118.5|0
1620689400000|2021-05-10 23:30:00|121.43|118.83|121.52|118.92|121.6|119|121.18|118.58|0
1620689700000|2021-05-10 23:35:00|121.43|118.83|121.34|118.74|121.69|119.09|121.34|118.74|0
1620690000000|2021-05-10 23:40:00|121.43|118.83|121.51|118.91|121.6|119|121.34|118.74|0
1620690300000|2021-05-10 23:45:00|121.43|118.83|121.25|118.65|121.43|118.83|121.08|118.48|0
1620690600000|2021-05-10 23:50:00|121.34|118.74|121.25|118.65|121.34|118.74|121.17|118.57|0
1620690900000|2021-05-10 23:55:00|121.17|118.57|120.91|118.31|121.17|118.57|120.91|118.31|0
1620691200000|2021-05-11 00:00:00|120.99|118.39|121.33|118.73|121.33|118.73|120.4|117.8|0
1620691500000|2021-05-11 00:05:00|121.42|118.82|120.82|118.22|121.97|119.37|120.82|118.22|0
1620691800000|2021-05-11 00:10:00|120.73|118.13|120.65|118.05|120.9|118.3|120.56|117.96|0
1620692100000|2021-05-11 00:15:00|120.69|118.09|122.86|120.26|122.86|120.26|120.69|118.09|0
1620692400000|2021-05-11 00:20:00|122.95|120.35|122.6|120|123.12|120.52|122.34|119.74|0
1620692700000|2021-05-11 00:25:00|122.69|120.09|122.34|119.74|122.69|120.09|122.17|119.57|0
1620693000000|2021-05-11 00:30:00|122.3|119.7|122.3|119.7|122.51|119.91|122.08|119.48|0
1620693300000|2021-05-11 00:35:00|122.17|119.57|122.59|119.99|122.94|120.34|122.17|119.57|0
1620693600000|2021-05-11 00:40:00|122.76|120.16|124.75|122.15|124.79|122.19|122.76|120.16|0
1620693900000|2021-05-11 00:45:00|124.57|121.97|124.48|121.88|124.83|122.23|124.14|121.54|0
1620694200000|2021-05-11 00:50:00|124.57|121.97|127.81|125.21|129.68|127.08|124.57|121.97|0
1620694500000|2021-05-11 00:55:00|127.85|125.25|129.74|127.14|131.43|128.83|127.1|124.5|0
1620694800000|2021-05-11 01:00:00|129.82|127.22|133.63|131.03|134.54|131.94|129.82|127.22|0
1620695100000|2021-05-11 01:05:00|133.54|130.94|133.54|130.94|134.67|132.07|133.27|130.67|0
1620695400000|2021-05-11 01:10:00|133.45|130.85|133.05|130.45|133.99|131.39|132.82|130.22|0
1620695700000|2021-05-11 01:15:00|133|130.4|131.04|128.44|133|130.4|131.04|128.44|0
1620696000000|2021-05-11 01:20:00|131.12|128.52|131.39|128.79|131.48|128.88|130.95|128.35|0
1620696300000|2021-05-11 01:25:00|131.48|128.88|132.32|129.72|132.64|130.04|131.39|128.79|0
1620696600000|2021-05-11 01:30:00|132.5|129.9|132.99|130.39|133.08|130.48|132.1|129.5|0
1620696900000|2021-05-11 01:35:00|133.17|130.57|133.17|130.57|133.35|130.75|132.72|130.12|0
1620697200000|2021-05-11 01:40:00|132.99|130.39|134.16|131.56|135.33|132.73|132.99|130.39|0
1620697500000|2021-05-11 01:45:00|134.07|131.47|134.06|131.46|134.25|131.65|133.79|131.19|0
1620697800000|2021-05-11 01:50:00|134.15|131.55|132.87|130.27|134.33|131.73|132.69|130.09|0
1620698100000|2021-05-11 01:55:00|132.96|130.36|132.95|130.35|133.5|130.9|132.59|129.99|0
1620698400000|2021-05-11 02:00:00|132.91|130.31|135.22|132.62|135.31|132.71|132.86|130.26|0
1620698700000|2021-05-11 02:05:00|135.13|132.53|135.14|132.54|136.42|133.82|134.85|132.25|0
1620699000000|2021-05-11 02:10:00|135.23|132.63|135.5|132.9|135.77|133.17|134.96|132.36|0
1620699300000|2021-05-11 02:15:00|135.59|132.99|134.59|131.99|135.96|133.36|134.59|131.99|0
1620699600000|2021-05-11 02:20:00|134.41|131.81|134.68|132.08|135.13|132.53|134.32|131.72|0
1620699900000|2021-05-11 02:25:00|134.77|132.17|134.49|131.89|134.77|132.17|134.22|131.62|0
1620700200000|2021-05-11 02:30:00|134.31|131.71|134.04|131.44|134.67|132.07|133.95|131.35|0
1620700500000|2021-05-11 02:35:00|134.13|131.53|133.32|130.72|134.31|131.71|133.23|130.63|0
1620700800000|2021-05-11 02:40:00|133.27|130.67|133.85|131.25|134.04|131.44|133.09|130.49|0
1620701100000|2021-05-11 02:45:00|133.76|131.16|134.21|131.61|134.21|131.61|133.67|131.07|0
1620701400000|2021-05-11 02:50:00|134.26|131.66|134.93|132.33|135.03|132.43|133.85|131.25|0
1620701700000|2021-05-11 02:55:00|135.03|132.43|134.12|131.52|135.03|132.43|134.03|131.43|0
1620702000000|2021-05-11 03:00:00|134.03|131.43|134.21|131.61|134.57|131.97|134.03|131.43|0
1620702300000|2021-05-11 03:05:00|134.11|131.51|134.47|131.87|134.66|132.06|134.11|131.51|0
1620702600000|2021-05-11 03:10:00|134.38|131.78|134.47|131.87|134.65|132.05|134.38|131.78|0
1620702900000|2021-05-11 03:15:00|134.56|131.96|134.2|131.6|134.92|132.32|133.75|131.15|0
1620703200000|2021-05-11 03:20:00|134.29|131.69|133.88|131.28|134.38|131.78|133.56|130.96|0
1620703500000|2021-05-11 03:25:00|133.83|131.23|133.38|130.78|133.92|131.32|133.38|130.78|0
1620703800000|2021-05-11 03:30:00|133.29|130.69|132.75|130.15|133.56|130.96|132.75|130.15|0
1620704100000|2021-05-11 03:35:00|132.84|130.24|131.63|129.03|132.84|130.24|131.32|128.72|0
1620704400000|2021-05-11 03:40:00|131.68|129.08|131.85|129.25|131.94|129.34|131.41|128.81|0
1620704700000|2021-05-11 03:45:00|131.94|129.34|132.03|129.43|132.39|129.79|131.67|129.07|0
1620705000000|2021-05-11 03:50:00|132.12|129.52|132.11|129.51|132.47|129.87|132.03|129.43|0
1620705300000|2021-05-11 03:55:00|132.2|129.6|131.84|129.24|132.38|129.78|131.84|129.24|0
1620705600000|2021-05-11 04:00:00|131.8|129.2|131.66|129.06|131.84|129.24|131.31|128.71|0
1620705900000|2021-05-11 04:05:00|131.75|129.15|131.93|129.33|132.11|129.51|131.66|129.06|0
1620706200000|2021-05-11 04:10:00|131.84|129.24|132.37|129.77|132.37|129.77|131.84|129.24|0
1620706500000|2021-05-11 04:15:00|132.46|129.86|132.55|129.95|132.73|130.13|132.37|129.77|0
1620706800000|2021-05-11 04:20:00|132.37|129.77|132.28|129.68|132.55|129.95|132.28|129.68|0
1620707100000|2021-05-11 04:25:00|132.32|129.72|131.92|129.32|132.77|130.17|131.92|129.32|0
1620707400000|2021-05-11 04:30:00|132.01|129.41|132|129.4|132.1|129.5|131.83|129.23|0
1620707700000|2021-05-11 04:35:00|131.92|129.32|132.36|129.76|132.41|129.81|131.91|129.31|0
1620708000000|2021-05-11 04:40:00|132.45|129.85|132.98|130.38|133.03|130.43|132.36|129.76|0
1620708300000|2021-05-11 04:45:00|133.03|130.43|133.97|131.37|134.11|131.51|132.98|130.38|0
1620708600000|2021-05-11 04:50:00|134.06|131.46|133.34|130.74|134.15|131.55|133.16|130.56|0
1620708900000|2021-05-11 04:55:00|133.25|130.65|133.52|130.92|133.61|131.01|133.16|130.56|0
1620709200000|2021-05-11 05:00:00|133.43|130.83|132.97|130.37|133.69|131.09|132.97|130.37|0
1620709500000|2021-05-11 05:05:00|132.88|130.28|132.34|129.74|132.97|130.37|132.08|129.48|0
1620709800000|2021-05-11 05:10:00|132.26|129.66|131.45|128.85|132.43|129.83|131.45|128.85|0
1620710100000|2021-05-11 05:15:00|131.54|128.94|131.63|129.03|131.72|129.12|131.18|128.58|0
1620710400000|2021-05-11 05:20:00|131.54|128.94|131.53|128.93|131.54|128.94|131.18|128.58|0
1620710700000|2021-05-11 05:25:00|131.45|128.85|131.71|129.11|131.85|129.25|131.27|128.67|0
1620711000000|2021-05-11 05:30:00|131.76|129.16|130.52|127.92|131.8|129.2|130.34|127.74|0
1620711300000|2021-05-11 05:35:00|130.43|127.83|130.69|128.09|130.96|128.36|130.43|127.83|0
1620711600000|2021-05-11 05:40:00|130.61|128.01|129.28|126.68|130.61|128.01|129.28|126.68|0
1620711900000|2021-05-11 05:45:00|129.19|126.59|128.62|126.02|129.59|126.99|128.44|125.84|0
1620712200000|2021-05-11 05:50:00|128.79|126.19|128.62|126.02|128.88|126.28|128.53|125.93|0
1620712500000|2021-05-11 05:55:00|128.53|125.93|128.26|125.66|128.62|126.02|128|125.4|0
1620712800000|2021-05-11 06:00:00|128.35|125.75|128.43|125.83|128.7|126.1|127.91|125.31|0
1620713100000|2021-05-11 06:05:00|128.35|125.75|128.43|125.83|128.7|126.1|128.17|125.57|0
1620713400000|2021-05-11 06:10:00|128.52|125.92|129.14|126.54|129.31|126.71|128.34|125.74|0
1620713700000|2021-05-11 06:15:00|128.96|126.36|128.16|125.56|129.14|126.54|128.07|125.47|0
1620714000000|2021-05-11 06:20:00|128.25|125.65|128.21|125.61|128.51|125.91|127.9|125.3|0
1620714300000|2021-05-11 06:25:00|128.16|125.56|129.04|126.44|129.04|126.44|128.16|125.56|0
1620714600000|2021-05-11 06:30:00|129.13|126.53|128.95|126.35|129.48|126.88|128.6|126|0
1620714900000|2021-05-11 06:35:00|129.04|126.44|128.42|125.82|129.04|126.44|128.07|125.47|0
1620715200000|2021-05-11 06:40:00|128.33|125.73|128.06|125.46|128.42|125.82|127.89|125.29|0
1620715500000|2021-05-11 06:45:00|128.15|125.55|127.88|125.28|128.33|125.73|127.8|125.2|0
1620715800000|2021-05-11 06:50:00|127.8|125.2|127.79|125.19|128.15|125.55|127.27|124.67|0
1620716100000|2021-05-11 06:55:00|127.88|125.28|128.14|125.54|128.14|125.54|127.71|125.11|0
1620716400000|2021-05-11 07:00:00|128.06|125.46|125.18|122.58|128.32|125.72|124.74|122.14|0
1620716700000|2021-05-11 07:05:00|124.98|122.78|128.75|126.55|128.92|126.72|124.8|122.6|0
1620717000000|2021-05-11 07:10:00|128.83|126.63|129.99|127.79|130.62|128.42|128.83|126.63|0
1620717300000|2021-05-11 07:15:00|130.35|128.15|129.95|127.75|131.53|129.33|129.95|127.75|0
1620717600000|2021-05-11 07:20:00|129.99|127.79|129.45|127.25|130.17|127.97|128.65|126.45|0
1620717900000|2021-05-11 07:25:00|129.54|127.34|130.62|128.42|130.71|128.51|129.54|127.34|0
1620718200000|2021-05-11 07:30:00|130.57|128.37|133|130.8|133.09|130.89|130.57|128.37|0
1620718500000|2021-05-11 07:35:00|132.91|130.71|132.46|130.26|133.27|131.07|131.92|129.72|0
1620718800000|2021-05-11 07:40:00|132.5|130.3|133.36|131.16|133.45|131.25|132.5|130.3|0
1620719100000|2021-05-11 07:45:00|133.41|131.21|134.45|132.25|134.82|132.62|133.36|131.16|0
1620719400000|2021-05-11 07:50:00|134.41|132.21|135.31|133.11|135.9|133.7|132.49|130.29|0
1620719700000|2021-05-11 07:55:00|135.35|133.15|132.35|130.15|135.72|133.52|132.13|129.93|0
1620720000000|2021-05-11 08:00:00|132.4|130.2|135.12|132.92|135.12|132.92|132.03|129.83|0
1620720300000|2021-05-11 08:05:00|135.3|133.1|133.25|131.05|136.27|134.07|133.25|131.05|0
1620720600000|2021-05-11 08:10:00|133.2|131|135.2|133|135.2|133|133.02|130.82|0
1620720900000|2021-05-11 08:15:00|135.3|133.1|135.84|133.64|136.3|134.1|134.84|132.64|0
1620721200000|2021-05-11 08:20:00|135.75|133.55|134.92|132.72|136.21|134.01|134.1|131.9|0
1620721500000|2021-05-11 08:25:00|135.02|132.82|134.47|132.27|135.56|133.36|134.1|131.9|0
1620721800000|2021-05-11 08:30:00|134.37|132.17|134.55|132.35|134.92|132.72|133.55|131.35|0
1620722100000|2021-05-11 08:35:00|134.46|132.26|133.91|131.71|134.65|132.45|133.46|131.26|0
1620722400000|2021-05-11 08:40:00|133.82|131.62|133.46|131.26|134.1|131.9|132.73|130.53|0
1620722700000|2021-05-11 08:45:00|133.64|131.44|133.18|130.98|133.73|131.53|132.82|130.62|0
1620723000000|2021-05-11 08:50:00|133.27|131.07|133.45|131.25|133.91|131.71|133.18|130.98|0
1620723300000|2021-05-11 08:55:00|133.54|131.34|134.04|131.84|134.13|131.93|133.45|131.25|0
1620723600000|2021-05-11 09:00:00|134.09|131.89|132|129.8|134.27|132.07|132|129.8|0
1620723900000|2021-05-11 09:05:00|132.09|129.89|132.09|129.89|132.63|130.43|132.05|129.85|0
1620724200000|2021-05-11 09:10:00|132|129.8|132.27|130.07|132.36|130.16|131.19|128.99|0
1620724500000|2021-05-11 09:15:00|132.18|129.98|130.47|128.27|132.27|130.07|130.47|128.27|0
1620724800000|2021-05-11 09:20:00|130.52|128.32|131.99|129.79|131.99|129.79|130.38|128.18|0
1620725100000|2021-05-11 09:25:00|132.08|129.88|132.62|130.42|132.8|130.6|131.99|129.79|0
1620725400000|2021-05-11 09:30:00|132.8|130.6|131.9|129.7|132.8|130.6|131.81|129.61|0
1620725700000|2021-05-11 09:35:00|131.81|129.61|132.25|130.05|132.53|130.33|131.45|129.25|0
1620726000000|2021-05-11 09:40:00|132.16|129.96|131.89|129.69|132.71|130.51|131.8|129.6|0
1620726300000|2021-05-11 09:45:00|131.8|129.6|132.57|130.37|133.06|130.86|131.71|129.51|0
1620726600000|2021-05-11 09:50:00|132.61|130.41|132.61|130.41|132.88|130.68|132.43|130.23|0
1620726900000|2021-05-11 09:55:00|132.7|130.5|132.88|130.68|133.15|130.95|132.52|130.32|0
1620727200000|2021-05-11 10:00:00|132.7|130.5|133.92|131.72|133.96|131.76|132.24|130.04|0
1620727500000|2021-05-11 10:05:00|133.87|131.67|134.51|132.31|134.69|132.49|133.78|131.58|0
1620727800000|2021-05-11 10:10:00|134.6|132.4|133.87|131.67|135.05|132.85|133.68|131.48|0
1620728100000|2021-05-11 10:15:00|133.96|131.76|132.6|130.4|133.96|131.76|132.6|130.4|0
1620728400000|2021-05-11 10:20:00|132.69|130.49|133.5|131.3|133.5|131.3|132.68|130.48|0
1620728700000|2021-05-11 10:25:00|133.59|131.39|134.18|131.98|134.31|132.11|133.22|131.02|0
1620729000000|2021-05-11 10:30:00|134.22|132.02|135.32|133.12|135.41|133.21|134.13|131.93|0
1620729300000|2021-05-11 10:35:00|135.36|133.16|134.49|132.29|135.41|133.21|134.31|132.11|0
1620729600000|2021-05-11 10:40:00|134.58|132.38|135.68|133.48|135.86|133.66|134.58|132.38|0
1620729900000|2021-05-11 10:45:00|135.59|133.39|135.36|133.16|136.05|133.85|134.85|132.65|0
1620730200000|2021-05-11 10:50:00|135.4|133.2|133.48|131.28|135.49|133.29|133.48|131.28|0
1620730500000|2021-05-11 10:55:00|133.53|131.33|133.66|131.46|134.21|132.01|133.48|131.28|0
1620730800000|2021-05-11 11:00:00|133.57|131.37|133.48|131.28|133.84|131.64|133.25|131.05|0
1620731100000|2021-05-11 11:05:00|133.57|131.37|133.89|131.69|133.93|131.73|133.29|131.09|0
1620731400000|2021-05-11 11:10:00|133.84|131.64|133.56|131.36|134.11|131.91|133.47|131.27|0
1620731700000|2021-05-11 11:15:00|133.65|131.45|133.83|131.63|134.02|131.82|133.47|131.27|0
1620732000000|2021-05-11 11:20:00|133.74|131.54|134.47|132.27|134.56|132.36|133.74|131.54|0
1620732300000|2021-05-11 11:25:00|134.56|132.36|134.47|132.27|135.29|133.09|134.37|132.17|0
1620732600000|2021-05-11 11:30:00|134.56|132.36|135.65|133.45|135.75|133.55|134.37|132.17|0
1620732900000|2021-05-11 11:35:00|135.56|133.36|135.83|133.63|135.93|133.73|135.38|133.18|0
1620733200000|2021-05-11 11:40:00|135.88|133.68|134.28|132.08|135.93|133.73|134.28|132.08|0
1620733500000|2021-05-11 11:45:00|134.18|131.98|134.18|131.98|134.64|132.44|134.09|131.89|0
1620733800000|2021-05-11 11:50:00|134.09|131.89|134.82|132.62|134.91|132.71|134|131.8|0
1620734100000|2021-05-11 11:55:00|134.77|132.57|136.56|134.36|136.65|134.45|134.73|132.53|0
1620734400000|2021-05-11 12:00:00|136.93|134.73|135.36|133.16|136.93|134.73|135.36|133.16|0
1620734700000|2021-05-11 12:05:00|135.09|132.89|136.28|134.08|136.83|134.63|135|132.8|0
1620735000000|2021-05-11 12:10:00|136.46|134.26|137.34|135.14|137.39|135.19|136.46|134.26|0
1620735300000|2021-05-11 12:15:00|137.39|135.19|139.77|137.57|139.91|137.71|136.83|134.63|0
1620735600000|2021-05-11 12:20:00|139.91|137.71|140.56|138.36|140.56|138.36|138.78|136.58|0
1620735900000|2021-05-11 12:25:00|140.61|138.41|144.78|142.58|144.99|142.79|138.07|135.87|0
1620736200000|2021-05-11 12:30:00|144.69|142.49|144.69|142.49|145.26|143.06|144.02|141.82|0
1620736500000|2021-05-11 12:35:00|144.78|142.58|143.07|140.87|144.78|142.58|142.79|140.59|0
1620736800000|2021-05-11 12:40:00|143.16|140.96|142.88|140.68|143.73|141.53|142.88|140.68|0
1620737100000|2021-05-11 12:45:00|142.97|140.77|144.62|142.42|144.62|142.42|142.5|140.3|0
1620737400000|2021-05-11 12:50:00|144.66|142.46|144.85|142.65|145.04|142.84|144.38|142.18|0
1620737700000|2021-05-11 12:55:00|144.94|142.74|145.7|143.5|146.09|143.89|144.47|142.27|0
1620738000000|2021-05-11 13:00:00|145.89|143.69|145.8|143.6|146.47|144.27|145.13|142.93|0
1620738300000|2021-05-11 13:05:00|145.89|143.69|146.66|144.46|147.43|145.23|145.32|143.12|0
1620738600000|2021-05-11 13:10:00|146.27|144.07|146.17|143.97|147.71|145.51|145.89|143.69|0
1620738900000|2021-05-11 13:15:00|146.27|144.07|145.6|143.4|146.37|144.17|145.22|143.02|0
1620739200000|2021-05-11 13:20:00|145.5|143.3|144.79|142.59|145.6|143.4|144.36|142.16|0
1620739500000|2021-05-11 13:25:00|144.83|142.63|143.69|141.49|144.83|142.63|143.41|141.21|0
1620739800000|2021-05-11 13:30:00|144.17|141.97|143.65|141.45|145.69|143.49|140.43|138.23|0
1620740100000|2021-05-11 13:35:00|143.75|141.55|142.13|139.93|143.75|141.55|140.71|138.51|0
1620740400000|2021-05-11 13:40:00|141.84|139.64|137.62|135.42|142.41|140.21|137.62|135.42|0
1620740700000|2021-05-11 13:45:00|137.76|135.56|138.46|136.26|139.58|137.38|137.15|134.95|0
1620741000000|2021-05-11 13:50:00|138.56|136.36|135.57|133.37|138.56|136.36|135.48|133.28|0
1620741300000|2021-05-11 13:55:00|135.67|133.47|132.19|129.99|136.31|134.11|132.19|129.99|0
1620741600000|2021-05-11 14:00:00|132.28|130.08|132.19|129.99|135.32|133.12|130.72|128.52|0
1620741900000|2021-05-11 14:05:00|132.24|130.04|135.2|133|135.2|133|131.74|129.54|0
1620742200000|2021-05-11 14:10:00|135.29|133.09|137.07|134.87|137.81|135.61|134.1|131.9|0
1620742500000|2021-05-11 14:15:00|137.25|135.05|139.39|137.19|140.99|138.79|137.25|135.05|0
1620742800000|2021-05-11 14:20:00|139.11|136.91|141.74|139.54|141.74|139.54|137.25|135.05|0
1620743100000|2021-05-11 14:25:00|142.02|139.82|146.38|144.18|147.76|145.56|141.83|139.63|0
1620743400000|2021-05-11 14:30:00|146.28|144.08|149.35|147.15|149.74|147.54|146.28|144.08|0
1620743700000|2021-05-11 14:35:00|149.45|147.25|152.36|150.16|152.59|150.39|149.25|147.05|0
1620744000000|2021-05-11 14:40:00|152.56|150.36|151.37|149.17|153.06|150.86|149.71|147.51|0
1620744300000|2021-05-11 14:45:00|151.97|149.77|148.93|146.73|154.95|152.75|148.54|146.34|0
1620744600000|2021-05-11 14:50:00|149.22|147.02|147.97|145.77|150.52|148.32|147|144.8|0
1620744900000|2021-05-11 14:55:00|148.07|145.87|147.77|145.57|148.45|146.25|145.85|143.65|0
1620745200000|2021-05-11 15:00:00|147.87|145.67|151.09|148.89|151.09|148.89|147.1|144.9|0
1620745500000|2021-05-11 15:05:00|151.38|149.18|150.3|148.1|151.97|149.77|149.03|146.83|0
1620745800000|2021-05-11 15:10:00|150.4|148.2|147.72|145.52|151.38|149.18|147.72|145.52|0
1620746100000|2021-05-11 15:15:00|147.38|145.18|143.55|141.35|149.42|147.22|143.55|141.35|0
1620746400000|2021-05-11 15:20:00|143.36|141.16|142.79|140.59|143.64|141.44|142.51|140.31|0
1620746700000|2021-05-11 15:25:00|142.7|140.5|138.31|136.11|144.36|142.16|138.31|136.11|0
1620747000000|2021-05-11 15:30:00|138.22|136.02|138.12|135.92|139.61|137.41|138.03|135.83|0
1620747300000|2021-05-11 15:35:00|138.21|136.01|137.84|135.64|138.4|136.2|137.1|134.9|0
1620747600000|2021-05-11 15:40:00|138.12|135.92|141.2|139|141.2|139|137.75|135.55|0
1620747900000|2021-05-11 15:45:00|141.1|138.9|138.67|136.47|141.2|139|138.35|136.15|0
1620748200000|2021-05-11 15:50:00|138.72|136.52|137|134.8|139.6|137.4|136.82|134.62|0
1620748500000|2021-05-11 15:55:00|137.09|134.89|137.92|135.72|138.02|135.82|136.63|134.43|0
1620748800000|2021-05-11 16:00:00|137.55|135.35|137.83|135.63|138.94|136.74|136.63|134.43|0
1620749100000|2021-05-11 16:05:00|137.92|135.72|138.2|136|138.38|136.18|136.63|134.43|0
1620749400000|2021-05-11 16:10:00|138.1|135.9|137.64|135.44|138.57|136.37|137.18|134.98|0
1620749700000|2021-05-11 16:15:00|137.36|135.16|137.08|134.88|138.47|136.27|136.44|134.24|0
1620750000000|2021-05-11 16:20:00|137.27|135.07|137.73|135.53|139.03|136.83|137.08|134.88|0
1620750300000|2021-05-11 16:25:00|137.82|135.62|140|137.8|140.33|138.13|137.82|135.62|0
1620750600000|2021-05-11 16:30:00|139.96|137.76|142.1|139.9|142.58|140.38|139.86|137.66|0
1620750900000|2021-05-11 16:35:00|141.82|139.62|140.88|138.68|142.29|140.09|139.85|137.65|0
1620751200000|2021-05-11 16:40:00|140.69|138.49|143.23|141.03|143.42|141.22|140.55|138.35|0
1620751500000|2021-05-11 16:45:00|142.85|140.65|143.61|141.41|143.99|141.79|142.66|140.46|0
1620751800000|2021-05-11 16:50:00|143.52|141.32|146.65|144.45|147.13|144.93|143.42|141.22|0
1620752100000|2021-05-11 16:55:00|146.45|144.25|146.23|144.03|146.93|144.73|145.78|143.58|0
1620752400000|2021-05-11 17:00:00|146.33|144.13|143.67|141.47|146.81|144.61|143.67|141.47|0
1620752700000|2021-05-11 17:05:00|143.62|141.42|141.99|139.79|144.19|141.99|141.8|139.6|0
1620753000000|2021-05-11 17:10:00|142.09|139.89|143.77|141.57|143.96|141.76|141.33|139.13|0
1620753300000|2021-05-11 17:15:00|143.58|141.38|142.16|139.96|144.44|142.24|141.42|139.22|0
1620753600000|2021-05-11 17:20:00|142.26|140.06|141.13|138.93|142.35|140.15|140.95|138.75|0
1620753900000|2021-05-11 17:25:00|141.04|138.84|139.27|137.07|141.22|139.02|139.18|136.98|0
1620754200000|2021-05-11 17:30:00|139.18|136.98|138.99|136.79|139.45|137.25|138.71|136.51|0
1620754500000|2021-05-11 17:35:00|138.9|136.7|138.25|136.05|139.45|137.25|138.16|135.96|0
1620754800000|2021-05-11 17:40:00|138.07|135.87|137.6|135.4|138.34|136.14|137.42|135.22|0
1620755100000|2021-05-11 17:45:00|137.51|135.31|137.97|135.77|138.25|136.05|137.05|134.85|0
1620755400000|2021-05-11 17:50:00|138.02|135.82|141.21|139.01|141.21|139.01|137.83|135.63|0
1620755700000|2021-05-11 17:55:00|141.12|138.92|138.98|136.78|141.21|139.01|138.33|136.13|0
1620756000000|2021-05-11 18:00:00|138.42|136.22|137.87|135.67|139.35|137.15|137.41|135.21|0
1620756300000|2021-05-11 18:05:00|137.83|135.63|140.27|138.07|140.46|138.26|137.23|135.03|0
1620756600000|2021-05-11 18:10:00|140.08|137.88|142.14|139.94|142.14|139.94|139.71|137.51|0
1620756900000|2021-05-11 18:15:00|142.23|140.03|142.22|140.02|143.54|141.34|142.13|139.93|0
1620757200000|2021-05-11 18:20:00|141.94|139.74|140.54|138.34|142.41|140.21|140.45|138.25|0
1620757500000|2021-05-11 18:25:00|140.63|138.43|137.87|135.67|141.19|138.99|137.87|135.67|0
1620757800000|2021-05-11 18:30:00|137.96|135.76|141.18|138.98|142.31|140.11|137.96|135.76|0
1620758100000|2021-05-11 18:35:00|141.28|139.08|142.58|140.38|143.24|141.04|140.44|138.24|0
1620758400000|2021-05-11 18:40:00|142.4|140.2|141.93|139.73|143.9|141.7|141.65|139.45|0
1620758700000|2021-05-11 18:45:00|142.02|139.82|140.25|138.05|142.49|140.29|140.25|138.05|0
1620759000000|2021-05-11 18:50:00|140.16|137.96|140.25|138.05|141.74|139.54|139.32|137.12|0
1620759300000|2021-05-11 18:55:00|140.2|138|140.34|138.14|141.17|138.97|139.6|137.4|0
1620759600000|2021-05-11 19:00:00|140.15|137.95|140.24|138.04|140.8|138.6|139.22|137.02|0
1620759900000|2021-05-11 19:05:00|140.33|138.13|141.45|139.25|141.82|139.62|139.69|137.49|0
1620760200000|2021-05-11 19:10:00|141.17|138.97|142.57|140.37|142.66|140.46|140.98|138.78|0
1620760500000|2021-05-11 19:15:00|142.38|140.18|139.03|136.83|142.85|140.65|138.94|136.74|0
1620760800000|2021-05-11 19:20:00|138.94|136.74|137.6|135.4|139.77|137.57|137.37|135.17|0
1620761100000|2021-05-11 19:25:00|137.55|135.35|137.82|135.62|137.92|135.72|135.73|133.53|0
1620761400000|2021-05-11 19:30:00|137.92|135.72|142.1|139.9|142.1|139.9|137.37|135.17|0
1620761700000|2021-05-11 19:35:00|141.82|139.62|143.69|141.49|144.56|142.36|141.72|139.52|0
1620762000000|2021-05-11 19:40:00|143.88|141.68|142.28|140.08|143.88|141.68|141.53|139.33|0
1620762300000|2021-05-11 19:45:00|142.46|140.26|139.57|137.37|142.56|140.36|139.38|137.18|0
1620762600000|2021-05-11 19:50:00|139.66|137.46|139.66|137.46|140.59|138.39|138.09|135.89|0
1620762900000|2021-05-11 19:55:00|140.03|137.83|139.1|136.9|141.15|138.95|138.36|136.16|0
1620763200000|2021-05-11 20:00:00|138.73|136.53|138.63|136.43|140.22|138.02|137.26|135.06|0
1620763500000|2021-05-11 20:05:00|138.73|136.53|139.65|137.45|140.3|138.1|138.36|136.16|0
1620763800000|2021-05-11 20:10:00|139.74|137.54|141.56|139.36|141.65|139.45|139.37|137.17|0
1620764100000|2021-05-11 20:15:00|141.4|139.2|141.74|139.14|141.92|139.32|141.4|138.81|0
1620764400000|2021-05-11 20:20:00|141.79|139.19|141.74|139.14|141.82|139.22|141.67|139.07|0
1620764700000|2021-05-11 20:25:00|141.76|139.16|141.72|139.12|141.78|139.18|141.72|139.12|0
1620765000000|2021-05-11 20:30:00|141.94|139.34|142.4|139.8|142.4|139.8|141.84|139.24|0
1620765300000|2021-05-11 20:35:00|142.31|139.71|142.59|139.99|142.59|139.99|142.21|139.61|0
1620765600000|2021-05-11 20:40:00|142.3|139.7|142.4|139.8|142.49|139.89|141.74|139.14|0
1620765900000|2021-05-11 20:45:00|142.3|139.7|141.83|139.23|142.58|139.98|141.65|139.05|0
1620766200000|2021-05-11 20:50:00|141.93|139.33|142.02|139.42|142.02|139.42|141.64|139.04|0
1620766500000|2021-05-11 20:55:00|141.92|139.32|141.64|139.04|141.92|139.32|141.36|138.76|0
1620766800000|2021-05-11 21:00:00|141.51|138.91|141.46|138.86|141.58|138.98|141.4|138.8|0
1620767100000|2021-05-11 21:05:00|141.5|138.9|141.54|138.94|141.54|138.94|141.46|138.86|0
1620767400000|2021-05-11 21:10:00|141.45|138.85|141.49|138.89|141.51|138.91|141.45|138.85|0
1620767700000|2021-05-11 21:15:00|141.5|138.9|141.46|138.86|141.5|138.9|141.46|138.86|0
1620768000000|2021-05-11 21:20:00|141.37|138.77|141.49|138.89|141.49|138.89|141.37|138.77|0
1620768300000|2021-05-11 21:25:00|141.7|139.1|141.8|139.2|142.03|139.43|141.58|138.98|0
1620768600000|2021-05-11 21:30:00|141.77|139.17|141.73|139.13|141.81|139.21|141.72|139.12|0
1620768900000|2021-05-11 21:35:00|141.74|139.14|141.79|139.19|141.94|139.34|141.73|139.13|0
1620769200000|2021-05-11 21:40:00|141.81|139.21|141.74|139.14|141.81|139.21|141.74|139.14|0
1620769500000|2021-05-11 21:45:00|141.75|139.15|141.83|139.23|141.94|139.34|141.72|139.12|0
1620769800000|2021-05-11 21:50:00|141.87|139.27|141.7|139.1|141.87|139.27|141.66|139.06|0
1620770100000|2021-05-11 21:55:00|141.66|139.06|141.65|139.05|141.66|139.06|141.58|138.98|0
1620770400000|2021-05-11 22:00:00|141.52|138.92|141.74|139.14|142.12|139.52|141.09|138.49|0
1620770700000|2021-05-11 22:05:00|141.56|138.96|141.28|138.68|141.56|138.96|141.18|138.58|0
1620771000000|2021-05-11 22:10:00|141.27|138.67|141.09|138.49|141.37|138.77|141.09|138.49|0
1620771300000|2021-05-11 22:15:00|140.9|138.3|140.71|138.11|140.9|138.3|140.71|138.11|0
1620771600000|2021-05-11 22:20:00|140.9|138.3|140.89|138.29|140.99|138.39|140.8|138.2|0
1620771900000|2021-05-11 22:25:00|140.8|138.2|140.71|138.11|140.99|138.39|140.71|138.11|0
1620772200000|2021-05-11 22:30:00|140.61|138.01|141.26|138.66|141.73|139.13|140.43|137.83|0
1620772500000|2021-05-11 22:35:00|141.17|138.57|140.98|138.38|141.17|138.57|140.8|138.2|0
1620772800000|2021-05-11 22:40:00|140.89|138.29|140.79|138.19|140.98|138.38|140.7|138.1|0
1620773100000|2021-05-11 22:45:00|140.7|138.1|140.7|138.1|140.98|138.38|140.6|138|0
1620773400000|2021-05-11 22:50:00|140.79|138.19|140.88|138.28|140.88|138.28|140.69|138.09|0
1620773700000|2021-05-11 22:55:00|140.79|138.19|141.06|138.46|141.34|138.74|140.78|138.18|0
1620774000000|2021-05-11 23:00:00|140.97|138.37|141.81|139.21|142.28|139.68|140.97|138.37|0
1620774300000|2021-05-11 23:05:00|141.71|139.11|142.46|139.86|142.65|140.05|141.62|139.02|0
1620774600000|2021-05-11 23:10:00|142.37|139.77|141.8|139.2|142.46|139.86|141.8|139.2|0
1620774900000|2021-05-11 23:15:00|141.9|139.3|141.71|139.11|142.08|139.48|141.52|138.92|0
1620775200000|2021-05-11 23:20:00|141.61|139.01|141.52|138.92|141.71|139.11|141.24|138.64|0
1620775500000|2021-05-11 23:25:00|141.42|138.82|141.23|138.63|141.52|138.92|141.05|138.45|0
1620775800000|2021-05-11 23:30:00|141.14|138.54|141.14|138.54|141.42|138.82|141.14|138.54|0
1620776100000|2021-05-11 23:35:00|141.23|138.63|140.76|138.16|141.51|138.91|140.39|137.79|0
1620776400000|2021-05-11 23:40:00|140.81|138.21|140.39|137.79|140.86|138.26|140.39|137.79|0
1620776700000|2021-05-11 23:45:00|140.3|137.7|140.2|137.6|140.95|138.35|140.11|137.51|0
1620777000000|2021-05-11 23:50:00|140.29|137.69|139.64|137.04|140.48|137.88|139.64|137.04|0
1620777300000|2021-05-11 23:55:00|139.55|136.95|139.18|136.58|139.73|137.13|139.18|136.58|0
1620777600000|2021-05-12 00:00:00|139.09|136.49|138.9|136.3|139.36|136.76|138.72|136.12|0
1620777900000|2021-05-12 00:05:00|138.81|136.21|138.44|135.84|138.9|136.3|137.7|135.1|0
1620778200000|2021-05-12 00:10:00|138.39|135.79|138.07|135.47|138.44|135.84|137.89|135.29|0
1620778500000|2021-05-12 00:15:00|137.98|135.38|137.93|135.33|138.43|135.83|137.79|135.19|0
1620778800000|2021-05-12 00:20:00|137.97|135.37|138.43|135.83|138.43|135.83|137.97|135.37|0
1620779100000|2021-05-12 00:25:00|138.34|135.74|139.07|136.47|139.07|136.47|138.34|135.74|0
1620779400000|2021-05-12 00:30:00|139.16|136.56|140.46|137.86|140.73|138.13|139.16|136.56|0
1620779700000|2021-05-12 00:35:00|140.41|137.81|141.85|139.25|142.04|139.44|140.27|137.67|0
1620780000000|2021-05-12 00:40:00|141.81|139.21|145.53|142.93|145.63|143.03|141.81|139.21|0
1620780300000|2021-05-12 00:45:00|145.44|142.84|145.53|142.93|146.39|143.79|144.39|141.79|0
1620780600000|2021-05-12 00:50:00|145.63|143.03|145.43|142.83|145.82|143.22|145.05|142.45|0
1620780900000|2021-05-12 00:55:00|145.34|142.74|145.53|142.93|146.29|143.69|145.24|142.64|0
1620781200000|2021-05-12 01:00:00|145.43|142.83|145.81|143.21|146.29|143.69|145.43|142.83|0
1620781500000|2021-05-12 01:05:00|145.9|143.3|145.86|143.26|146.52|143.92|144.1|141.5|0
1620781800000|2021-05-12 01:10:00|145.77|143.17|146.52|143.92|146.67|144.07|145.77|143.17|0
1620782100000|2021-05-12 01:15:00|146.62|144.02|144.82|142.22|146.62|144.02|144.82|142.22|0
1620782400000|2021-05-12 01:20:00|144.63|142.03|144.91|142.31|145.57|142.97|144.63|142.03|0
1620782700000|2021-05-12 01:25:00|144.81|142.21|145.28|142.68|145.28|142.68|144.72|142.12|0
1620783000000|2021-05-12 01:30:00|145.09|142.49|146.13|143.53|146.32|143.72|144.34|141.74|0
1620783300000|2021-05-12 01:35:00|146.23|143.63|146.04|143.44|147.08|144.48|146.04|143.44|0
1620783600000|2021-05-12 01:40:00|145.99|143.39|145.32|142.72|146.61|144.01|144.52|141.92|0
1620783900000|2021-05-12 01:45:00|145.37|142.77|145.75|143.15|146.13|143.53|145.27|142.67|0
1620784200000|2021-05-12 01:50:00|145.65|143.05|147.07|144.47|147.27|144.67|145.23|142.63|0
1620784500000|2021-05-12 01:55:00|147.17|144.57|146.88|144.28|147.27|144.67|146.41|143.81|0
1620784800000|2021-05-12 02:00:00|146.79|144.19|144.98|142.38|146.98|144.38|144.7|142.1|0
1620785100000|2021-05-12 02:05:00|145.08|142.48|144.98|142.38|145.45|142.85|144.7|142.1|0
1620785400000|2021-05-12 02:10:00|144.88|142.28|144.69|142.09|145.07|142.47|144.32|141.72|0
1620785700000|2021-05-12 02:15:00|144.79|142.19|144.88|142.28|145.35|142.75|144.31|141.71|0
1620786000000|2021-05-12 02:20:00|144.78|142.18|144.78|142.18|145.31|142.71|144.5|141.9|0
1620786300000|2021-05-12 02:25:00|144.69|142.09|144.59|141.99|144.69|142.09|143.84|141.24|0
1620786600000|2021-05-12 02:30:00|144.69|142.09|145.44|142.84|145.72|143.12|144.08|141.48|0
1620786900000|2021-05-12 02:35:00|145.34|142.74|145.34|142.74|145.63|143.03|144.87|142.27|0
1620787200000|2021-05-12 02:40:00|145.3|142.7|145.34|142.74|146|143.4|145.15|142.55|0
1620787500000|2021-05-12 02:45:00|145.48|142.88|145.52|142.92|145.71|143.11|144.96|142.36|0
1620787800000|2021-05-12 02:50:00|145.43|142.83|145.33|142.73|145.43|142.83|144.96|142.36|0
1620788100000|2021-05-12 02:55:00|145.29|142.69|145.9|143.3|145.9|143.3|145.14|142.54|0
1620788400000|2021-05-12 03:00:00|145.71|143.11|145.33|142.73|146.47|143.87|145.33|142.73|0
1620788700000|2021-05-12 03:05:00|145.23|142.63|144.66|142.06|145.89|143.29|144.66|142.06|0
1620789000000|2021-05-12 03:10:00|144.76|142.16|145.51|142.91|145.51|142.91|144.66|142.06|0
1620789300000|2021-05-12 03:15:00|145.61|143.01|146.17|143.57|146.36|143.76|145.23|142.63|0
1620789600000|2021-05-12 03:20:00|146.08|143.48|147.5|144.9|147.89|145.29|145.79|143.19|0
1620789900000|2021-05-12 03:25:00|147.41|144.81|146.64|144.04|147.5|144.9|146.22|143.62|0
1620790200000|2021-05-12 03:30:00|146.74|144.14|146.45|143.85|146.88|144.28|145.88|143.28|0
1620790500000|2021-05-12 03:35:00|146.55|143.95|149.13|146.53|149.57|146.97|146.45|143.85|0
1620790800000|2021-05-12 03:40:00|148.89|146.29|149.22|146.62|149.8|147.2|148.6|146|0
1620791100000|2021-05-12 03:45:00|149.13|146.53|152.29|149.69|152.88|150.28|149.13|146.53|0
1620791400000|2021-05-12 03:50:00|152.19|149.59|151.99|149.39|152.48|149.88|151.7|149.1|0
1620791700000|2021-05-12 03:55:00|151.9|149.3|152.48|149.88|153.26|150.66|151.8|149.2|0
1620792000000|2021-05-12 04:00:00|152.38|149.78|152.67|150.07|152.87|150.27|151.89|149.29|0
1620792300000|2021-05-12 04:05:00|152.77|150.17|153.75|151.15|154.04|151.44|152.48|149.88|0
1620792600000|2021-05-12 04:10:00|153.65|151.05|153.55|150.95|154.14|151.54|153.26|150.66|0
1620792900000|2021-05-12 04:15:00|153.65|151.05|155.67|153.07|155.67|153.07|153.65|151.05|0
1620793200000|2021-05-12 04:20:00|155.57|152.97|155.66|153.06|156.56|153.96|155.27|152.67|0
1620793500000|2021-05-12 04:25:00|155.56|152.96|155.27|152.67|155.66|153.06|155.07|152.47|0
1620793800000|2021-05-12 04:30:00|155.17|152.57|153.65|151.05|155.17|152.57|153.01|150.41|0
1620794100000|2021-05-12 04:35:00|153.55|150.95|154.23|151.63|154.62|152.02|153.45|150.85|0
1620794400000|2021-05-12 04:40:00|154.13|151.53|154.52|151.92|154.92|152.32|153.84|151.24|0
1620794700000|2021-05-12 04:45:00|154.62|152.02|154.23|151.63|155.11|152.51|154.03|151.43|0
1620795000000|2021-05-12 04:50:00|154.18|151.58|152.96|150.36|154.32|151.72|152.57|149.97|0
1620795300000|2021-05-12 04:55:00|152.91|150.31|151.98|149.38|152.91|150.31|151.89|149.29|0
1620795600000|2021-05-12 05:00:00|152.08|149.48|150.63|148.03|152.18|149.58|150.63|148.03|0
1620795900000|2021-05-12 05:05:00|150.54|147.94|149.67|147.07|150.73|148.13|149.67|147.07|0
1620796200000|2021-05-12 05:10:00|149.58|146.98|148.83|146.23|150.44|147.84|148.48|145.88|0
1620796500000|2021-05-12 05:15:00|148.64|146.04|149.21|146.61|149.21|146.61|148.35|145.75|0
1620796800000|2021-05-12 05:20:00|149.17|146.57|149.36|146.76|149.79|147.19|149.02|146.42|0
1620797100000|2021-05-12 05:25:00|149.5|146.9|148.44|145.84|149.5|146.9|148.25|145.65|0
1620797400000|2021-05-12 05:30:00|148.35|145.75|148.82|146.22|149.26|146.66|148.35|145.75|0
1620797700000|2021-05-12 05:35:00|148.54|145.94|148.25|145.65|148.54|145.94|147.68|145.08|0
1620798000000|2021-05-12 05:40:00|148.15|145.55|148.94|146.34|149.23|146.63|147.5|144.9|0
1620798300000|2021-05-12 05:45:00|148.84|146.24|149.32|146.72|149.71|147.11|148.36|145.76|0
1620798600000|2021-05-12 05:50:00|149.22|146.62|149.61|147.01|150.09|147.49|148.84|146.24|0
1620798900000|2021-05-12 05:55:00|149.8|147.2|150.47|147.87|150.62|148.02|149.61|147.01|0
1620799200000|2021-05-12 06:00:00|150.38|147.78|150.05|147.45|151.21|148.61|150.05|147.45|0
1620799500000|2021-05-12 06:05:00|149.86|147.26|149.86|147.26|150.44|147.84|148.76|146.16|0
1620799800000|2021-05-12 06:10:00|150.05|147.45|149.95|147.35|150.14|147.54|149.28|146.68|0
1620800100000|2021-05-12 06:15:00|150.1|147.5|148.56|145.96|150.1|147.5|148.42|145.82|0
1620800400000|2021-05-12 06:20:00|148.66|146.06|148.32|145.72|148.8|146.2|147.75|145.15|0
1620800700000|2021-05-12 06:25:00|148.22|145.62|148.22|145.62|148.51|145.91|147.94|145.34|0
1620801000000|2021-05-12 06:30:00|148.17|145.57|148.89|146.29|148.98|146.38|147.84|145.24|0
1620801300000|2021-05-12 06:35:00|148.84|146.24|148.02|145.42|148.89|146.29|147.46|144.86|0
1620801600000|2021-05-12 06:40:00|147.83|145.23|148.69|146.09|148.79|146.19|147.83|145.23|0
1620801900000|2021-05-12 06:45:00|148.64|146.04|149.16|146.56|149.45|146.85|148.31|145.71|0
1620802200000|2021-05-12 06:50:00|149.26|146.66|148.11|145.51|149.26|146.66|147.92|145.32|0
1620802500000|2021-05-12 06:55:00|148.02|145.42|146.97|144.37|148.02|145.42|146.69|144.09|0
1620802800000|2021-05-12 07:00:00|147.06|144.46|144.53|141.93|147.44|144.84|143.69|141.09|0
1620803100000|2021-05-12 07:05:00|144.43|142.23|144.8|142.6|144.95|142.75|143.86|141.66|0
1620803400000|2021-05-12 07:10:00|144.9|142.7|146.69|144.49|146.69|144.49|144.24|142.04|0
1620803700000|2021-05-12 07:15:00|146.79|144.59|144.42|142.22|146.79|144.59|144.14|141.94|0
1620804000000|2021-05-12 07:20:00|144.23|142.03|143.81|141.61|144.33|142.13|143.62|141.42|0
1620804300000|2021-05-12 07:25:00|143.85|141.65|143.01|140.81|144.32|142.12|143.01|140.81|0
1620804600000|2021-05-12 07:30:00|142.92|140.72|143.75|141.55|143.94|141.74|142.73|140.53|0
1620804900000|2021-05-12 07:35:00|143.85|141.65|143.85|141.65|144.03|141.83|142.91|140.71|0
1620805200000|2021-05-12 07:40:00|143.75|141.55|142.91|140.71|144.03|141.83|142.63|140.43|0
1620805500000|2021-05-12 07:45:00|142.81|140.61|141.56|139.36|143.19|140.99|141.33|139.13|0
1620805800000|2021-05-12 07:50:00|141.6|139.4|141.14|138.94|141.93|139.73|140.95|138.75|0
1620806100000|2021-05-12 07:55:00|141.05|138.85|140.9|138.7|142.66|140.46|140.03|137.83|0
1620806400000|2021-05-12 08:00:00|140.71|138.51|141.17|138.97|141.27|139.07|140.34|138.14|0
1620806700000|2021-05-12 08:05:00|141.36|139.16|142.48|140.28|142.48|140.28|141.26|139.06|0
1620807000000|2021-05-12 08:10:00|142.66|140.46|143.32|141.12|143.6|141.4|141.82|139.62|0
1620807300000|2021-05-12 08:15:00|143.41|141.21|143.13|140.93|144.07|141.87|143.09|140.89|0
1620807600000|2021-05-12 08:20:00|143.22|141.02|143.03|140.83|144.07|141.87|142.94|140.74|0
1620807900000|2021-05-12 08:25:00|143.13|140.93|143.88|141.68|144.07|141.87|143.12|140.92|0
1620808200000|2021-05-12 08:30:00|143.69|141.49|143.31|141.11|144.63|142.43|143.12|140.92|0
1620808500000|2021-05-12 08:35:00|143.21|141.01|143.83|141.63|144.16|141.96|143.21|141.01|0
1620808800000|2021-05-12 08:40:00|144.01|141.81|145.1|142.9|145.77|143.57|143.68|141.48|0
1620809100000|2021-05-12 08:45:00|144.91|142.71|146.45|144.25|146.64|144.44|142.83|140.63|0
1620809400000|2021-05-12 08:50:00|146.54|144.34|146.97|144.77|146.97|144.77|145.97|143.77|0
1620809700000|2021-05-12 08:55:00|146.83|144.63|145.78|143.58|147.02|144.82|145.69|143.49|0
1620810000000|2021-05-12 09:00:00|145.69|143.49|145.68|143.48|146.06|143.86|145.49|143.29|0
1620810300000|2021-05-12 09:05:00|145.78|143.58|146.06|143.86|146.44|144.24|145.3|143.1|0
1620810600000|2021-05-12 09:10:00|145.96|143.76|144.36|142.16|146.06|143.86|144.36|142.16|0
1620810900000|2021-05-12 09:15:00|144.45|142.25|144.73|142.53|144.83|142.63|144.07|141.87|0
1620811200000|2021-05-12 09:20:00|144.82|142.62|144.68|142.48|145.3|143.1|144.31|142.11|0
1620811500000|2021-05-12 09:25:00|144.73|142.53|145.39|143.19|145.39|143.19|144.26|142.06|0
1620811800000|2021-05-12 09:30:00|145.34|143.14|147.09|144.89|147.09|144.89|145.01|142.81|0
1620812100000|2021-05-12 09:35:00|147|144.8|147.66|145.46|148.05|145.85|146.62|144.42|0
1620812400000|2021-05-12 09:40:00|147.71|145.51|147.47|145.27|148.14|145.94|147.28|145.08|0
1620812700000|2021-05-12 09:45:00|147.56|145.36|147.46|145.26|148.23|146.03|146.99|144.79|0
1620813000000|2021-05-12 09:50:00|147.42|145.22|145.77|143.57|147.66|145.46|145.67|143.47|0
1620813300000|2021-05-12 09:55:00|145.67|143.47|145.29|143.09|145.96|143.76|145.2|143|0
1620813600000|2021-05-12 10:00:00|145.48|143.28|145.57|143.37|146.05|143.85|145.1|142.9|0
1620813900000|2021-05-12 10:05:00|145.67|143.47|143.59|141.39|145.76|143.56|143.59|141.39|0
1620814200000|2021-05-12 10:10:00|143.49|141.29|143.77|141.57|144.06|141.86|143.21|141.01|0
1620814500000|2021-05-12 10:15:00|143.68|141.48|143.68|141.48|144.15|141.95|143.21|141.01|0
1620814800000|2021-05-12 10:20:00|143.77|141.57|144.05|141.85|144.43|142.23|143.58|141.38|0
1620815100000|2021-05-12 10:25:00|143.96|141.76|144.33|142.13|144.71|142.51|143.77|141.57|0
1620815400000|2021-05-12 10:30:00|144.52|142.32|143.86|141.66|144.52|142.32|143.3|141.1|0
1620815700000|2021-05-12 10:35:00|143.76|141.56|143.67|141.47|143.76|141.56|142.92|140.72|0
1620816000000|2021-05-12 10:40:00|143.57|141.37|144.51|142.31|144.51|142.31|143.48|141.28|0
1620816300000|2021-05-12 10:45:00|144.61|142.41|145.41|143.21|145.93|143.73|144.51|142.31|0
1620816600000|2021-05-12 10:50:00|145.46|143.26|146.4|144.2|147.36|145.16|145.46|143.26|0
1620816900000|2021-05-12 10:55:00|146.36|144.16|146.97|144.77|147.74|145.54|146.21|144.01|0
1620817200000|2021-05-12 11:00:00|146.83|144.63|146.78|144.58|147.45|145.25|146.54|144.34|0
1620817500000|2021-05-12 11:05:00|146.93|144.73|145.73|143.53|146.93|144.73|145.73|143.53|0
1620817800000|2021-05-12 11:10:00|145.78|143.58|145.92|143.72|146.01|143.81|145.35|143.15|0
1620818100000|2021-05-12 11:15:00|145.82|143.62|146.49|144.29|148.02|145.82|145.54|143.34|0
1620818400000|2021-05-12 11:20:00|146.54|144.34|146.96|144.76|147.49|145.29|145.82|143.62|0
1620818700000|2021-05-12 11:25:00|146.87|144.67|146.77|144.57|147.15|144.95|146.39|144.19|0
1620819000000|2021-05-12 11:30:00|146.96|144.76|146.1|143.9|146.96|144.76|145.81|143.61|0
1620819300000|2021-05-12 11:35:00|146.29|144.09|146.57|144.37|146.57|144.37|145.81|143.61|0
1620819600000|2021-05-12 11:40:00|146.48|144.28|146.09|143.89|146.67|144.47|146|143.8|0
1620819900000|2021-05-12 11:45:00|146.05|143.85|145.71|143.51|146.47|144.27|145.43|143.23|0
1620820200000|2021-05-12 11:50:00|145.76|143.56|145.33|143.13|145.76|143.56|145.33|143.13|0
1620820500000|2021-05-12 11:55:00|145.42|143.22|145.09|142.89|145.52|143.32|144.85|142.65|0
1620820800000|2021-05-12 12:00:00|145.04|142.84|144.94|142.74|145.13|142.93|144.66|142.46|0
1620821100000|2021-05-12 12:05:00|145.04|142.84|145.32|143.12|145.6|143.4|144.85|142.65|0
1620821400000|2021-05-12 12:10:00|145.41|143.21|144.56|142.36|145.51|143.31|144.56|142.36|0
1620821700000|2021-05-12 12:15:00|144.65|142.45|145.03|142.83|145.22|143.02|143.99|141.79|0
1620822000000|2021-05-12 12:20:00|145.12|142.92|145.31|143.11|145.41|143.21|144.27|142.07|0
1620822300000|2021-05-12 12:25:00|145.41|143.21|145.93|143.73|146.21|144.01|144.93|142.73|0
1620822600000|2021-05-12 12:30:00|145.83|143.63|155.3|153.1|159.66|157.46|145.83|143.63|0
1620822900000|2021-05-12 12:35:00|155.2|153|153.33|151.13|155.35|153.15|152.74|150.54|0
1620823200000|2021-05-12 12:40:00|153.53|151.33|147.53|145.33|154.11|151.91|147.53|145.33|0
1620823500000|2021-05-12 12:45:00|147.43|145.23|150.98|148.78|151.08|148.88|147.43|145.23|0
1620823800000|2021-05-12 12:50:00|150.88|148.68|151.77|149.57|152.21|150.01|150.2|148|0
1620824100000|2021-05-12 12:55:00|151.62|149.42|151.32|149.12|154.17|151.97|151.18|148.98|0
1620824400000|2021-05-12 13:00:00|151.52|149.32|149.77|147.57|153.08|150.88|149.29|147.09|0
1620824700000|2021-05-12 13:05:00|149.96|147.76|149.96|147.76|150.35|148.15|148.8|146.6|0
1620825000000|2021-05-12 13:10:00|150.15|147.95|151.02|148.82|151.9|149.7|149.96|147.76|0
1620825300000|2021-05-12 13:15:00|151.32|149.12|153.37|151.17|153.57|151.37|150.44|148.24|0
1620825600000|2021-05-12 13:20:00|153.17|150.97|153.37|151.17|153.66|151.46|152.39|150.19|0
1620825900000|2021-05-12 13:25:00|153.46|151.26|152.87|150.67|154.15|151.95|152.19|149.99|0
1620826200000|2021-05-12 13:30:00|153.66|151.46|150.04|147.84|153.66|151.46|149.66|147.46|0
1620826500000|2021-05-12 13:35:00|149.95|147.75|150.23|148.03|151.5|149.3|147.83|145.63|0
1620826800000|2021-05-12 13:40:00|150.04|147.84|151.67|149.47|152.87|150.67|149.94|147.74|0
1620827100000|2021-05-12 13:45:00|151.57|149.37|151.76|149.56|152.35|150.15|148.57|146.37|0
1620827400000|2021-05-12 13:50:00|151.57|149.37|153.62|151.42|153.62|151.42|150.5|148.3|0
1620827700000|2021-05-12 13:55:00|153.92|151.72|153.91|151.71|154.21|152.01|151.95|149.75|0
1620828000000|2021-05-12 14:00:00|153.81|151.61|155.29|153.09|156.89|154.69|153.81|151.61|0
1620828300000|2021-05-12 14:05:00|155.1|152.9|153.22|151.02|155.1|152.9|152.54|150.34|0
1620828600000|2021-05-12 14:10:00|153.12|150.92|156.32|154.12|157.32|155.12|152.93|150.73|0
1620828900000|2021-05-12 14:15:00|156.52|154.32|155.53|153.33|157.22|155.02|155.33|153.13|0
1620829200000|2021-05-12 14:20:00|155.63|153.43|154.05|151.85|155.83|153.63|153.36|151.16|0
1620829500000|2021-05-12 14:25:00|154.15|151.95|158.15|155.95|158.15|155.95|154.15|151.95|0
1620829800000|2021-05-12 14:30:00|158.65|156.45|159.67|157.47|161.16|158.96|157.62|155.42|0
1620830100000|2021-05-12 14:35:00|159.16|156.96|159.7|157.5|160.71|158.51|158|155.8|0
1620830400000|2021-05-12 14:40:00|160.1|157.9|161.71|159.51|163.03|160.83|159.6|157.4|0
1620830700000|2021-05-12 14:45:00|162.12|159.92|163.54|161.34|164.05|161.85|160.9|158.7|0
1620831000000|2021-05-12 14:50:00|163.95|161.75|165.81|163.61|165.81|163.61|162.83|160.63|0
1620831300000|2021-05-12 14:55:00|165.5|163.3|165.56|163.36|168.52|166.32|165.49|163.29|0
1620831600000|2021-05-12 15:00:00|165.87|163.67|162.06|159.86|166.58|164.38|161.96|159.76|0
1620831900000|2021-05-12 15:05:00|162.16|159.96|160.91|158.71|163.55|161.35|160.18|157.98|0
1620832200000|2021-05-12 15:10:00|161.22|159.02|160.26|158.06|162.23|160.03|160.21|158.01|0
1620832500000|2021-05-12 15:15:00|160.21|158.01|160.1|157.9|161.72|159.52|160.1|157.9|0
1620832800000|2021-05-12 15:20:00|160|157.8|162.32|160.12|162.43|160.23|160|157.8|0
1620833100000|2021-05-12 15:25:00|162.43|160.23|162.12|159.92|163.85|161.65|161.81|159.61|0
1620833400000|2021-05-12 15:30:00|162.17|159.97|164.67|162.47|164.67|162.47|162.17|159.97|0
1620833700000|2021-05-12 15:35:00|164.77|162.57|164.36|162.16|166|163.8|164.05|161.85|0
1620834000000|2021-05-12 15:40:00|164.56|162.36|161.4|159.2|165.69|163.49|161.4|159.2|0
1620834300000|2021-05-12 15:45:00|161.6|159.4|164.04|161.84|164.25|162.05|161.5|159.3|0
1620834600000|2021-05-12 15:50:00|164.25|162.05|169.33|167.13|169.64|167.44|164.25|162.05|0
1620834900000|2021-05-12 15:55:00|169.53|167.33|169.07|166.87|172.47|170.27|168.8|166.6|0
1620835200000|2021-05-12 16:00:00|169.43|167.23|173.82|171.62|174.98|172.78|168.7|166.5|0
1620835500000|2021-05-12 16:05:00|173.93|171.73|172.98|170.78|173.93|171.73|171.31|169.11|0
1620835800000|2021-05-12 16:10:00|173.09|170.89|175.94|173.74|175.94|173.74|173.09|170.89|0
1620836100000|2021-05-12 16:15:00|176.05|173.85|175.84|173.64|178.13|175.93|175.08|172.88|0
1620836400000|2021-05-12 16:20:00|176|173.8|173.99|171.79|176.74|174.54|173.26|171.06|0
1620836700000|2021-05-12 16:25:00|174.1|171.9|173.68|171.48|174.41|172.21|172.63|170.43|0
1620837000000|2021-05-12 16:30:00|174|171.8|173.15|170.95|174.84|172.64|172.42|170.22|0
1620837300000|2021-05-12 16:35:00|173.05|170.85|175|172.8|175.36|173.16|172.37|170.17|0
1620837600000|2021-05-12 16:40:00|175.05|172.85|174.94|172.74|176.74|174.54|173.99|171.79|0
1620837900000|2021-05-12 16:45:00|175.47|173.27|175.31|173.11|176.53|174.33|174.2|172|0
1620838200000|2021-05-12 16:50:00|175.25|173.05|173.88|171.68|175.25|173.05|172.93|170.73|0
1620838500000|2021-05-12 16:55:00|174.3|172.1|173.45|171.25|175.04|172.84|173.03|170.83|0
1620838800000|2021-05-12 17:00:00|173.77|171.57|170.74|168.54|174.72|172.52|170.53|168.33|0
1620839100000|2021-05-12 17:05:00|170.42|168.22|171.67|169.47|172.3|170.1|170.22|168.02|0
1620839400000|2021-05-12 17:10:00|171.88|169.68|169.88|167.68|174.38|172.18|169.47|167.27|0
1620839700000|2021-05-12 17:15:00|169.78|167.58|171.66|169.46|171.66|169.46|169.78|167.58|0
1620840000000|2021-05-12 17:20:00|172.18|169.98|172.81|170.61|172.92|170.72|171.76|169.56|0
1620840300000|2021-05-12 17:25:00|172.71|170.51|173.33|171.13|173.97|171.77|171.97|169.77|0
1620840600000|2021-05-12 17:30:00|173.65|171.45|176.25|174.05|176.36|174.16|172.7|170.5|0
1620840900000|2021-05-12 17:35:00|176.15|173.95|173.61|171.41|176.25|174.05|172.98|170.78|0
1620841200000|2021-05-12 17:40:00|173.82|171.62|175.19|172.99|175.72|173.52|173.82|171.62|0
1620841500000|2021-05-12 17:45:00|175.08|172.88|176.78|174.58|177.1|174.9|174.97|172.77|0
1620841800000|2021-05-12 17:50:00|176.56|174.36|175.29|173.09|177.31|175.11|174.65|172.45|0
1620842100000|2021-05-12 17:55:00|175.39|173.19|175.5|173.3|175.81|173.61|174.23|172.03|0
1620842400000|2021-05-12 18:00:00|175.71|173.51|176.75|174.55|177.07|174.87|174.86|172.66|0
1620842700000|2021-05-12 18:05:00|177.18|174.98|177.82|175.62|177.82|175.62|176.33|174.13|0
1620843000000|2021-05-12 18:10:00|177.92|175.72|180.45|178.25|180.55|178.35|177.71|175.51|0
1620843300000|2021-05-12 18:15:00|180.55|178.35|180.55|178.35|181.9|179.7|180.23|178.03|0
1620843600000|2021-05-12 18:20:00|180.34|178.14|181.08|178.88|181.73|179.53|179.38|177.18|0
1620843900000|2021-05-12 18:25:00|180.87|178.67|181.7|179.5|182.35|180.15|180.33|178.13|0
1620844200000|2021-05-12 18:30:00|182.13|179.93|179.78|177.58|183.32|181.12|179.14|176.94|0
1620844500000|2021-05-12 18:35:00|179.83|177.63|179.56|177.36|181.59|179.39|178.29|176.09|0
1620844800000|2021-05-12 18:40:00|180.2|178|178.82|176.62|180.31|178.11|178.39|176.19|0
1620845100000|2021-05-12 18:45:00|179.13|176.93|177.23|175.03|179.98|177.78|177.02|174.82|0
1620845400000|2021-05-12 18:50:00|177.54|175.34|177.87|175.67|177.87|175.67|175.13|172.93|0
1620845700000|2021-05-12 18:55:00|177.77|175.57|174.74|172.54|177.77|175.57|169.5|167.3|0
1620846000000|2021-05-12 19:00:00|174.95|172.75|178.02|175.82|178.23|176.03|174.32|172.12|0
1620846300000|2021-05-12 19:05:00|178.12|175.92|177.37|175.17|179.09|176.89|177.16|174.96|0
1620846600000|2021-05-12 19:10:00|177.48|175.28|180.05|177.85|180.37|178.17|177.06|174.86|0
1620846900000|2021-05-12 19:15:00|180.16|177.96|181.56|179.36|181.56|179.36|179.3|177.1|0
1620847200000|2021-05-12 19:20:00|181.67|179.47|183.84|181.64|183.9|181.7|180.58|178.38|0
1620847500000|2021-05-12 19:25:00|184.06|181.86|187.2|185|187.2|185|178.41|176.21|0
1620847800000|2021-05-12 19:30:00|186.98|184.78|186.33|184.13|188.62|186.42|185.46|183.26|0
1620848100000|2021-05-12 19:35:00|186.22|184.02|188.07|185.87|189.17|186.97|186.22|184.02|0
1620848400000|2021-05-12 19:40:00|187.91|185.71|186.29|184.09|189.12|186.92|185.75|183.55|0
1620848700000|2021-05-12 19:45:00|186.61|184.41|186.27|184.07|187.16|184.96|184.35|182.15|0
1620849000000|2021-05-12 19:50:00|187.19|184.99|190.81|188.61|190.92|188.72|187.08|184.88|0
1620849300000|2021-05-12 19:55:00|190.59|188.39|187.84|185.64|190.7|188.5|185.99|183.79|0
1620849600000|2021-05-12 20:00:00|185.66|183.46|189.04|186.84|189.26|187.06|185.45|183.25|0
1620849900000|2021-05-12 20:05:00|188.88|186.68|189.81|187.61|190.03|187.83|187.62|185.42|0
1620850200000|2021-05-12 20:10:00|189.92|187.72|188.66|186.46|190.03|187.83|188.49|186.29|0
1620850500000|2021-05-12 20:15:00|188.83|186.23|188.68|186.08|188.96|186.36|188.54|185.94|0
1620850800000|2021-05-12 20:20:00|188.7|186.1|188.97|186.37|188.97|186.37|188.48|185.88|0
1620851100000|2021-05-12 20:25:00|189.05|186.45|188.82|186.22|189.24|186.64|188.73|186.13|0
1620851400000|2021-05-12 20:30:00|188.85|186.25|189.94|187.34|190.5|187.9|188.41|185.81|0
1620851700000|2021-05-12 20:35:00|189.72|187.12|190.71|188.11|190.71|188.11|189.5|186.9|0
1620852000000|2021-05-12 20:40:00|190.6|188|190.71|188.11|191.16|188.56|190.49|187.89|0
1620852300000|2021-05-12 20:45:00|190.6|188|190.71|188.11|191.04|188.44|190.6|188|0
1620852600000|2021-05-12 20:50:00|190.6|188|190.82|188.22|191.26|188.66|190.6|188|0
1620852900000|2021-05-12 20:55:00|190.93|188.33|190.81|188.21|191.04|188.44|190.48|187.88|0
1620853200000|2021-05-12 21:00:00|190.67|188.07|190.62|188.02|190.89|188.29|190.62|188.02|0
1620853500000|2021-05-12 21:05:00|190.63|188.03|191.08|188.48|191.08|188.48|190.63|188.03|0
1620853800000|2021-05-12 21:10:00|191.02|188.42|190.88|188.28|191.13|188.53|190.85|188.25|0
1620854100000|2021-05-12 21:15:00|190.87|188.27|190.88|188.28|190.96|188.36|190.79|188.19|0
1620854400000|2021-05-12 21:20:00|190.85|188.25|190.54|187.94|190.85|188.25|190.53|187.93|0
1620854700000|2021-05-12 21:25:00|190.51|187.91|190.54|187.94|190.64|188.04|190.22|187.62|0
1620855000000|2021-05-12 21:30:00|190.55|187.95|190.73|188.13|190.73|188.13|190.39|187.79|0
1620855300000|2021-05-12 21:35:00|190.71|188.11|190.81|188.21|191.02|188.42|190.7|188.1|0
1620855600000|2021-05-12 21:40:00|190.83|188.23|190.86|188.26|190.89|188.29|190.65|188.05|0
1620855900000|2021-05-12 21:45:00|190.85|188.25|190.77|188.17|190.85|188.25|190.63|188.03|0
1620856200000|2021-05-12 21:50:00|190.72|188.12|190.57|187.97|190.83|188.23|190.43|187.83|0
1620856500000|2021-05-12 21:55:00|190.56|187.96|189.84|187.24|190.59|187.99|189.66|187.06|0
1620856800000|2021-05-12 22:00:00|190.01|187.41|188.08|185.48|190.01|187.41|187.92|185.32|0
1620857100000|2021-05-12 22:05:00|188.19|185.59|187.48|184.88|188.3|185.7|186.99|184.39|0
1620857400000|2021-05-12 22:10:00|187.42|184.82|186.66|184.06|187.42|184.82|186.55|183.95|0
1620857700000|2021-05-12 22:15:00|186.55|183.95|186.54|183.94|186.65|184.05|185.46|182.86|0
1620858000000|2021-05-12 22:20:00|186.49|183.89|187.41|184.81|187.63|185.03|186.43|183.83|0
1620858300000|2021-05-12 22:25:00|187.52|184.92|187.08|184.48|187.52|184.92|186.98|184.38|0
1620858600000|2021-05-12 22:30:00|186.97|184.37|186.43|183.83|186.97|184.37|186.38|183.78|0
1620858900000|2021-05-12 22:35:00|186.32|183.72|186.64|184.04|186.64|184.04|186.1|183.5|0
1620859200000|2021-05-12 22:40:00|186.75|184.15|186.09|183.49|186.75|184.15|185.99|183.39|0
1620859500000|2021-05-12 22:45:00|185.99|183.39|185.77|183.17|186.09|183.49|185.77|183.17|0
1620859800000|2021-05-12 22:50:00|185.87|183.27|186.31|183.71|186.91|184.31|185.77|183.17|0
1620860100000|2021-05-12 22:55:00|186.36|183.76|185.98|183.38|186.41|183.81|185.76|183.16|0
1620860400000|2021-05-12 23:00:00|186.09|183.49|185.97|183.37|186.63|184.03|185.87|183.27|0
1620860700000|2021-05-12 23:05:00|185.92|183.32|184.89|182.29|185.97|183.37|184.78|182.18|0
1620861000000|2021-05-12 23:10:00|184.94|182.34|184.99|182.39|185.32|182.72|184.67|182.07|0
1620861300000|2021-05-12 23:15:00|185.05|182.45|185.53|182.93|185.64|183.04|184.88|182.28|0
1620861600000|2021-05-12 23:20:00|185.59|182.99|185.53|182.93|186.07|183.47|185.53|182.93|0
1620861900000|2021-05-12 23:25:00|185.42|182.82|185.74|183.14|185.85|183.25|185.1|182.5|0
1620862200000|2021-05-12 23:30:00|185.8|183.2|185.74|183.14|186.72|184.12|185.74|183.14|0
1620862500000|2021-05-12 23:35:00|185.8|183.2|186.06|183.46|186.17|183.57|185.74|183.14|0
1620862800000|2021-05-12 23:40:00|186.01|183.41|185.84|183.24|186.72|184.12|185.74|183.14|0
1620863100000|2021-05-12 23:45:00|185.74|183.14|186.17|183.57|186.38|183.78|185.52|182.92|0
1620863400000|2021-05-12 23:50:00|186.22|183.62|185.3|182.7|186.27|183.67|185.08|182.48|0
1620863700000|2021-05-12 23:55:00|185.19|182.59|185.13|182.53|185.3|182.7|185.08|182.48|0
1620864000000|2021-05-13 00:00:00|184.86|182.26|184.1|181.5|185.08|182.48|184|181.4|0
1620864300000|2021-05-13 00:05:00|184.21|181.61|187.03|184.43|187.03|184.43|184.21|181.61|0
1620864600000|2021-05-13 00:10:00|186.92|184.32|186.8|184.2|188.77|186.17|186.7|184.1|0
1620864900000|2021-05-13 00:15:00|187.02|184.42|184.42|181.82|187.57|184.97|184.2|181.6|0
1620865200000|2021-05-13 00:20:00|184.31|181.71|183.34|180.74|184.31|181.71|182.8|180.2|0
1620865500000|2021-05-13 00:25:00|183.23|180.63|183.66|181.06|183.98|181.38|183.23|180.63|0
1620865800000|2021-05-13 00:30:00|183.55|180.95|183.12|180.52|184.3|181.7|183.12|180.52|0
1620866100000|2021-05-13 00:35:00|183.22|180.62|183.22|180.62|183.71|181.11|182.79|180.19|0
1620866400000|2021-05-13 00:40:00|183.33|180.73|181.93|179.33|183.54|180.94|181.93|179.33|0
1620866700000|2021-05-13 00:45:00|181.88|179.28|182.09|179.49|182.15|179.55|181.72|179.12|0
1620867000000|2021-05-13 00:50:00|182.04|179.44|182.63|180.03|182.68|180.08|181.72|179.12|0
1620867300000|2021-05-13 00:55:00|182.68|180.08|182.73|180.13|183.21|180.61|182.36|179.76|0
1620867600000|2021-05-13 01:00:00|182.78|180.18|184.45|181.85|184.82|182.22|182.67|180.07|0
1620867900000|2021-05-13 01:05:00|184.39|181.79|184.39|181.79|184.72|182.12|183.85|181.25|0
1620868200000|2021-05-13 01:10:00|184.5|181.9|183.9|181.3|184.6|182|183.2|180.6|0
1620868500000|2021-05-13 01:15:00|183.85|181.25|182.66|180.06|184.33|181.73|182.02|179.42|0
1620868800000|2021-05-13 01:20:00|182.56|179.96|182.12|179.52|183.09|180.49|182.12|179.52|0
1620869100000|2021-05-13 01:25:00|182.23|179.63|181.91|179.31|182.66|180.06|181.69|179.09|0
1620869400000|2021-05-13 01:30:00|181.69|179.09|181.05|178.45|182.39|179.79|180.73|178.13|0
1620869700000|2021-05-13 01:35:00|181.11|178.51|181.69|179.09|182.28|179.68|180.89|178.29|0
1620870000000|2021-05-13 01:40:00|181.58|178.98|180.2|177.6|181.8|179.2|180.09|177.49|0
1620870300000|2021-05-13 01:45:00|180.41|177.81|181.21|178.61|181.53|178.93|180.3|177.7|0
1620870600000|2021-05-13 01:50:00|181.15|178.55|181.31|178.71|182.11|179.51|181.04|178.44|0
1620870900000|2021-05-13 01:55:00|181.25|178.65|180.83|178.23|181.68|179.08|180.72|178.12|0
1620871200000|2021-05-13 02:00:00|180.93|178.33|181.89|179.29|182.21|179.61|180.93|178.33|0
1620871500000|2021-05-13 02:05:00|182|179.4|181.89|179.29|182.53|179.93|181.03|178.43|0
1620871800000|2021-05-13 02:10:00|181.99|179.39|182.31|179.71|183.06|180.46|180.87|178.27|0
1620872100000|2021-05-13 02:15:00|182.2|179.6|182.31|179.71|182.47|179.87|181.67|179.07|0
1620872400000|2021-05-13 02:20:00|182.2|179.6|181.77|179.17|182.63|180.03|181.77|179.17|0
1620872700000|2021-05-13 02:25:00|181.66|179.06|181.66|179.06|181.98|179.38|181.34|178.74|0
1620873000000|2021-05-13 02:30:00|181.55|178.95|182.41|179.81|182.62|180.02|181.13|178.53|0
1620873300000|2021-05-13 02:35:00|182.46|179.86|181.98|179.38|182.94|180.34|181.82|179.22|0
1620873600000|2021-05-13 02:40:00|181.92|179.32|180.91|178.31|182.08|179.48|180.69|178.09|0
1620873900000|2021-05-13 02:45:00|180.85|178.25|181.22|178.62|181.65|179.05|180.75|178.15|0
1620874200000|2021-05-13 02:50:00|181.28|178.68|179.85|177.25|181.28|178.68|179.75|177.15|0
1620874500000|2021-05-13 02:55:00|179.8|177.2|179.23|176.63|180.23|177.63|178.91|176.31|0
1620874800000|2021-05-13 03:00:00|179.12|176.52|178.37|175.77|179.33|176.73|178.32|175.72|0
1620875100000|2021-05-13 03:05:00|178.27|175.67|177.64|175.04|178.37|175.77|177.33|174.73|0
1620875400000|2021-05-13 03:10:00|177.75|175.15|177.32|174.72|178.07|175.47|176.9|174.3|0
1620875700000|2021-05-13 03:15:00|177.43|174.83|178.28|175.68|178.28|175.68|177|174.4|0
1620876000000|2021-05-13 03:20:00|178.44|175.84|178.59|175.99|178.7|176.1|178.06|175.46|0
1620876300000|2021-05-13 03:25:00|178.7|176.1|178.38|175.78|178.91|176.31|177.95|175.35|0
1620876600000|2021-05-13 03:30:00|178.27|175.67|177.95|175.35|178.48|175.88|177.52|174.92|0
1620876900000|2021-05-13 03:35:00|178|175.4|178.64|176.04|178.69|176.09|177.84|175.24|0
1620877200000|2021-05-13 03:40:00|178.69|176.09|179.01|176.41|179.44|176.84|178.48|175.88|0
1620877500000|2021-05-13 03:45:00|179.11|176.51|179.65|177.05|179.65|177.05|178.74|176.14|0
1620877800000|2021-05-13 03:50:00|179.7|177.1|179.54|176.94|179.75|177.15|179|176.4|0
1620878100000|2021-05-13 03:55:00|179.64|177.04|179.21|176.61|179.75|177.15|179.11|176.51|0
1620878400000|2021-05-13 04:00:00|179.32|176.72|178.78|176.18|179.53|176.93|178.46|175.86|0
1620878700000|2021-05-13 04:05:00|178.89|176.29|178.94|176.34|178.99|176.39|178.57|175.97|0
1620879000000|2021-05-13 04:10:00|178.89|176.29|179.2|176.6|179.63|177.03|178.78|176.18|0
1620879300000|2021-05-13 04:15:00|179.1|176.5|178.88|176.28|179.2|176.6|178.77|176.17|0
1620879600000|2021-05-13 04:20:00|178.99|176.39|179.63|177.03|179.73|177.13|178.77|176.17|0
1620879900000|2021-05-13 04:25:00|179.68|177.08|179.2|176.6|179.73|177.13|179.09|176.49|0
1620880200000|2021-05-13 04:30:00|179.14|176.54|178.55|175.95|179.41|176.81|178.45|175.85|0
1620880500000|2021-05-13 04:35:00|178.77|176.17|179.08|176.48|179.19|176.59|178.55|175.95|0
1620880800000|2021-05-13 04:40:00|179.19|176.59|179.56|176.96|179.72|177.12|179.19|176.59|0
1620881100000|2021-05-13 04:45:00|179.51|176.91|179.83|177.23|179.83|177.23|179.08|176.48|0
1620881400000|2021-05-13 04:50:00|179.72|177.12|179.18|176.58|179.83|177.23|179.07|176.47|0
1620881700000|2021-05-13 04:55:00|179.07|176.47|178.97|176.37|179.29|176.69|178.86|176.26|0
1620882000000|2021-05-13 05:00:00|179.07|176.47|178.96|176.36|179.39|176.79|178.64|176.04|0
1620882300000|2021-05-13 05:05:00|179.07|176.47|179.17|176.57|179.71|177.11|178.91|176.31|0
1620882600000|2021-05-13 05:10:00|179.28|176.68|179.81|177.21|179.81|177.21|179.17|176.57|0
1620882900000|2021-05-13 05:15:00|180.03|177.43|180.35|177.75|181.1|178.5|179.81|177.21|0
1620883200000|2021-05-13 05:20:00|180.78|178.18|182.39|179.79|182.61|180.01|180.77|178.17|0
1620883500000|2021-05-13 05:25:00|182.28|179.68|184.09|181.49|185.03|182.43|182.07|179.47|0
1620883800000|2021-05-13 05:30:00|183.98|181.38|179.75|177.15|183.98|181.38|179.21|176.61|0
1620884100000|2021-05-13 05:35:00|179.64|177.04|178.99|176.39|179.96|177.36|178.88|176.28|0
1620884400000|2021-05-13 05:40:00|179.1|176.5|180.6|178|180.6|178|178.77|176.17|0
1620884700000|2021-05-13 05:45:00|180.71|178.11|181.9|179.3|182.01|179.41|180.28|177.68|0
1620885000000|2021-05-13 05:50:00|181.8|179.2|182.66|180.06|183.32|180.72|181.8|179.2|0
1620885300000|2021-05-13 05:55:00|182.83|180.23|182.99|180.39|183.27|180.67|182.12|179.52|0
1620885600000|2021-05-13 06:00:00|182.77|180.17|180.38|177.78|182.77|180.17|179.46|176.86|0
1620885900000|2021-05-13 06:05:00|180.49|177.89|178.44|175.84|180.7|178.1|177.79|175.19|0
1620886200000|2021-05-13 06:10:00|178.54|175.94|178|175.4|178.65|176.05|177.68|175.08|0
1620886500000|2021-05-13 06:15:00|177.9|175.3|178.97|176.37|178.97|176.37|177.9|175.3|0
1620886800000|2021-05-13 06:20:00|178.86|176.26|179.29|176.69|179.4|176.8|178|175.4|0
1620887100000|2021-05-13 06:25:00|179.39|176.79|179.18|176.58|179.72|177.12|178.75|176.15|0
1620887400000|2021-05-13 06:30:00|179.5|176.9|179.17|176.57|179.5|176.9|179.01|176.41|0
1620887700000|2021-05-13 06:35:00|179.07|176.47|178.74|176.14|179.5|176.9|178.74|176.14|0
1620888000000|2021-05-13 06:40:00|178.8|176.2|178.63|176.03|178.8|176.2|177.78|175.18|0
1620888300000|2021-05-13 06:45:00|178.74|176.14|179.06|176.46|179.06|176.46|178.58|175.98|0
1620888600000|2021-05-13 06:50:00|178.95|176.35|179.16|176.56|179.17|176.57|178.3|175.7|0
1620888900000|2021-05-13 06:55:00|179.05|176.45|180.67|178.07|181.11|178.51|179.05|176.45|0
1620889200000|2021-05-13 07:00:00|180.56|177.96|183.26|180.66|184.25|181.65|180.56|177.96|0
1620889500000|2021-05-13 07:05:00|183.06|180.86|182.84|180.64|184.05|181.85|182.73|180.53|0
1620889800000|2021-05-13 07:10:00|183.17|180.97|181.3|179.1|183.6|181.4|180.87|178.67|0
1620890100000|2021-05-13 07:15:00|181.41|179.21|181.52|179.32|182.4|180.2|180.65|178.45|0
1620890400000|2021-05-13 07:20:00|181.41|179.21|182.5|180.3|182.72|180.52|179.78|177.58|0
1620890700000|2021-05-13 07:25:00|182.61|180.41|183.59|181.39|183.81|181.61|182.5|180.3|0
1620891000000|2021-05-13 07:30:00|183.7|181.5|184.36|182.16|186.02|183.82|183.7|181.5|0
1620891300000|2021-05-13 07:35:00|184.58|182.38|186.91|184.71|187.24|185.04|184.36|182.16|0
1620891600000|2021-05-13 07:40:00|187.13|184.93|190.4|188.2|190.51|188.31|184.85|182.65|0
1620891900000|2021-05-13 07:45:00|190.29|188.09|191.12|188.92|191.12|188.92|189|186.8|0
1620892200000|2021-05-13 07:50:00|190.79|188.59|190.9|188.7|191.91|189.71|190.56|188.36|0
1620892500000|2021-05-13 07:55:00|191.12|188.92|191.46|189.26|191.96|189.76|190.11|187.91|0
1620892800000|2021-05-13 08:00:00|191.57|189.37|190.44|188.24|193.15|190.95|190.33|188.13|0
1620893100000|2021-05-13 08:05:00|190.55|188.35|191.67|189.47|191.79|189.59|189.1|186.9|0
1620893400000|2021-05-13 08:10:00|191.79|189.59|193.25|191.05|193.54|191.34|191.11|188.91|0
1620893700000|2021-05-13 08:15:00|192.91|190.71|192.23|190.03|193.48|191.28|191.11|188.91|0
1620894000000|2021-05-13 08:20:00|192.4|190.2|190.88|188.68|192.8|190.6|190.66|188.46|0
1620894300000|2021-05-13 08:25:00|190.99|188.79|191.78|189.58|192.57|190.37|190.77|188.57|0
1620894600000|2021-05-13 08:30:00|191.89|189.69|193.5|191.3|194.75|192.55|191.89|189.69|0
1620894900000|2021-05-13 08:35:00|193.62|191.42|195.95|193.75|196.52|194.32|193.62|191.42|0
1620895200000|2021-05-13 08:40:00|195.84|193.64|196.51|194.31|197.65|195.45|195.5|193.3|0
1620895500000|2021-05-13 08:45:00|196.29|194.09|199.13|196.93|199.13|196.93|196.29|194.09|0
1620895800000|2021-05-13 08:50:00|199.02|196.82|200.84|198.64|201.18|198.98|196.47|194.27|0
1620896100000|2021-05-13 08:55:00|200.79|198.59|194.84|192.64|200.96|198.76|194.67|192.47|0
1620896400000|2021-05-13 09:00:00|194.67|192.47|190.86|188.66|195.07|192.87|190.3|188.1|0
1620896700000|2021-05-13 09:05:00|190.97|188.77|191.41|189.21|191.97|189.77|190.74|188.54|0
1620897000000|2021-05-13 09:10:00|191.52|189.32|192.19|189.99|192.37|190.17|190.74|188.54|0
1620897300000|2021-05-13 09:15:00|192.08|189.88|192.64|190.44|194.22|192.02|191.97|189.77|0
1620897600000|2021-05-13 09:20:00|192.53|190.33|190.73|188.53|192.98|190.78|190.51|188.31|0
1620897900000|2021-05-13 09:25:00|190.68|188.48|189.72|187.52|190.73|188.53|189.39|187.19|0
1620898200000|2021-05-13 09:30:00|189.61|187.41|190.06|187.86|190.84|188.64|189.17|186.97|0
1620898500000|2021-05-13 09:35:00|190.17|187.97|190.05|187.85|191.06|188.86|189.94|187.74|0
1620898800000|2021-05-13 09:40:00|189.83|187.63|190.05|187.85|190.5|188.3|189.72|187.52|0
1620899100000|2021-05-13 09:45:00|189.83|187.63|190.11|187.91|190.27|188.07|189.6|187.4|0
1620899400000|2021-05-13 09:50:00|190.16|187.96|188.93|186.73|190.16|187.96|188.38|186.18|0
1620899700000|2021-05-13 09:55:00|188.82|186.62|191.11|188.91|191.5|189.3|188.38|186.18|0
1620900000000|2021-05-13 10:00:00|191.16|188.96|194.12|191.92|195.06|192.86|190.49|188.29|0
1620900300000|2021-05-13 10:05:00|194.24|192.04|193.95|191.75|195.25|193.05|193.67|191.47|0
1620900600000|2021-05-13 10:10:00|194.01|191.81|193.44|191.24|194.91|192.71|193.22|191.02|0
1620900900000|2021-05-13 10:15:00|193.5|191.3|192.65|190.45|193.5|191.3|191.98|189.78|0
1620901200000|2021-05-13 10:20:00|192.76|190.56|193.43|191.23|193.77|191.57|192.65|190.45|0
1620901500000|2021-05-13 10:25:00|193.32|191.12|192.08|189.88|193.77|191.57|191.19|188.99|0
1620901800000|2021-05-13 10:30:00|191.75|189.55|192.64|190.44|192.75|190.55|190.85|188.65|0
1620902100000|2021-05-13 10:35:00|192.48|190.28|191.24|189.04|193.09|190.89|191.07|188.87|0
1620902400000|2021-05-13 10:40:00|191.3|189.1|191.58|189.38|192.64|190.44|190.96|188.76|0
1620902700000|2021-05-13 10:45:00|191.63|189.43|192.97|190.77|192.97|190.77|191.07|188.87|0
1620903000000|2021-05-13 10:50:00|192.75|190.55|191.51|189.31|193.76|191.56|191.4|189.2|0
1620903300000|2021-05-13 10:55:00|191.46|189.26|190.73|188.53|191.68|189.48|190.28|188.08|0
1620903600000|2021-05-13 11:00:00|190.84|188.64|191.17|188.97|192.12|189.92|190.5|188.3|0
1620903900000|2021-05-13 11:05:00|191.45|189.25|191.39|189.19|191.84|189.64|191.06|188.86|0
1620904200000|2021-05-13 11:10:00|191.28|189.08|191.16|188.96|191.72|189.52|190.94|188.74|0
1620904500000|2021-05-13 11:15:00|191.22|189.02|189.16|186.96|191.72|189.52|189.16|186.96|0
1620904800000|2021-05-13 11:20:00|189.05|186.85|187.5|185.3|189.49|187.29|186.62|184.42|0
1620905100000|2021-05-13 11:25:00|187.39|185.19|183.18|180.98|188.32|186.12|182.96|180.76|0
1620905400000|2021-05-13 11:30:00|183.29|181.09|181.97|179.77|183.61|181.41|181.97|179.77|0
1620905700000|2021-05-13 11:35:00|181.87|179.67|180.4|178.2|181.89|179.69|179.4|177.2|0
1620906000000|2021-05-13 11:40:00|180.29|178.09|178.78|176.58|180.62|178.42|178.78|176.58|0
1620906300000|2021-05-13 11:45:00|178.88|176.68|180.94|178.74|181.27|179.07|178.88|176.68|0
1620906600000|2021-05-13 11:50:00|181.11|178.91|181.27|179.07|182.14|179.94|180.94|178.74|0
1620906900000|2021-05-13 11:55:00|180.94|178.74|181.26|179.06|181.26|179.06|180.28|178.08|0
1620907200000|2021-05-13 12:00:00|181.48|179.28|180.17|177.97|181.7|179.5|180.06|177.86|0
1620907500000|2021-05-13 12:05:00|180.39|178.19|178.65|176.45|181.04|178.84|178.55|176.35|0
1620907800000|2021-05-13 12:10:00|178.55|176.35|177.57|175.37|178.87|176.67|177.09|174.89|0
1620908100000|2021-05-13 12:15:00|177.68|175.48|178.27|176.07|178.43|176.23|177.36|175.16|0
1620908400000|2021-05-13 12:20:00|178|175.8|177.03|174.83|178|175.8|176.71|174.51|0
1620908700000|2021-05-13 12:25:00|177.35|175.15|178.21|176.01|178.32|176.12|176.92|174.72|0
1620909000000|2021-05-13 12:30:00|178.7|176.5|178.21|176.01|180.48|178.28|176.49|174.29|0
1620909300000|2021-05-13 12:35:00|178.32|176.12|177.13|174.93|178.75|176.55|176.38|174.18|0
1620909600000|2021-05-13 12:40:00|177.08|174.88|172.83|170.63|177.35|175.15|172.73|170.53|0
1620909900000|2021-05-13 12:45:00|172.94|170.74|174.32|172.12|174.32|172.12|172.73|170.53|0
1620910200000|2021-05-13 12:50:00|174.21|172.01|175.55|173.35|175.55|173.35|173.57|171.37|0
1620910500000|2021-05-13 12:55:00|175.5|173.3|175.06|172.86|175.55|173.35|174.21|172.01|0
1620910800000|2021-05-13 13:00:00|174.64|172.44|174.31|172.11|174.64|172.44|173.78|171.58|0
1620911100000|2021-05-13 13:05:00|174.21|172.01|173.46|171.26|174.53|172.33|173.35|171.15|0
1620911400000|2021-05-13 13:10:00|173.35|171.15|174.79|172.59|174.84|172.64|173.35|171.15|0
1620911700000|2021-05-13 13:15:00|174.74|172.54|173.24|171.04|175.16|172.96|173.03|170.83|0
1620912000000|2021-05-13 13:20:00|173.29|171.09|172.28|170.08|173.34|171.14|171.65|169.45|0
1620912300000|2021-05-13 13:25:00|172.39|170.19|173.13|170.93|173.98|171.78|172.39|170.19|0
1620912600000|2021-05-13 13:30:00|172.91|170.71|166.71|164.51|173.02|170.82|165.05|162.85|0
1620912900000|2021-05-13 13:35:00|166.61|164.41|166.61|164.41|166.82|164.62|163.41|161.21|0
1620913200000|2021-05-13 13:40:00|166.71|164.51|165.8|163.6|166.96|164.76|163.95|161.75|0
1620913500000|2021-05-13 13:45:00|165.28|163.08|166.21|164.01|166.21|164.01|163.74|161.54|0
1620913800000|2021-05-13 13:50:00|166.31|164.11|160.46|158.26|166.31|164.11|160.16|157.96|0
1620914100000|2021-05-13 13:55:00|160.36|158.16|158.11|155.91|160.36|158.16|158.11|155.91|0
1620914400000|2021-05-13 14:00:00|157.71|155.51|154.62|152.42|158.7|156.5|154.52|152.32|0
1620914700000|2021-05-13 14:05:00|154.22|152.02|157.84|155.64|157.84|155.64|154.02|151.82|0
1620915000000|2021-05-13 14:10:00|157.64|155.44|155.11|152.91|157.89|155.69|153.33|151.13|0
1620915300000|2021-05-13 14:15:00|154.71|152.51|154.71|152.51|155.11|152.91|153.33|151.13|0
1620915600000|2021-05-13 14:20:00|154.81|152.61|152.04|149.84|155.5|153.3|151.95|149.75|0
1620915900000|2021-05-13 14:25:00|152.24|150.04|152.83|150.63|154.7|152.5|151.95|149.75|0
1620916200000|2021-05-13 14:30:00|152.63|150.43|152.04|149.84|152.92|150.72|151.45|149.25|0
1620916500000|2021-05-13 14:35:00|152.14|149.94|152.72|150.52|153.61|151.41|151.94|149.74|0
1620916800000|2021-05-13 14:40:00|152.53|150.33|154.69|152.49|154.69|152.49|152.23|150.03|0
1620917100000|2021-05-13 14:45:00|154.79|152.59|152.91|150.71|154.79|152.59|152.13|149.93|0
1620917400000|2021-05-13 14:50:00|153.06|150.86|151.25|149.05|153.7|151.5|151.15|148.95|0
1620917700000|2021-05-13 14:55:00|151.2|149|151.1|148.9|151.93|149.73|149.69|147.49|0
1620918000000|2021-05-13 15:00:00|150.81|148.61|153.44|151.24|153.44|151.24|150.81|148.61|0
1620918300000|2021-05-13 15:05:00|153.64|151.44|155.31|153.11|155.81|153.61|153.15|150.95|0
1620918600000|2021-05-13 15:10:00|155.41|153.21|156.6|154.4|156.8|154.6|155.01|152.81|0
1620918900000|2021-05-13 15:15:00|156.8|154.6|155.21|153.01|157.3|155.1|155.01|152.81|0
1620919200000|2021-05-13 15:20:00|155.41|153.21|157.43|155.23|157.93|155.73|155.11|152.91|0
1620919500000|2021-05-13 15:25:00|157.53|155.33|158.77|156.57|160.74|158.54|148.43|146.23|0
1620919800000|2021-05-13 15:30:00|158.87|156.67|157.99|155.79|159.91|157.71|157.89|155.69|0
1620920100000|2021-05-13 15:35:00|158.29|156.09|156.19|153.99|158.99|156.79|156.09|153.89|0
1620920400000|2021-05-13 15:40:00|156.49|154.29|161.32|159.12|161.42|159.22|156.49|154.29|0
1620920700000|2021-05-13 15:45:00|161.22|159.02|158.79|156.59|161.93|159.73|158.79|156.59|0
1620921000000|2021-05-13 15:50:00|158.99|156.79|158.48|156.28|159.59|157.39|157.98|155.78|0
1620921300000|2021-05-13 15:55:00|158.38|156.18|160.4|158.2|161.11|158.91|157.98|155.78|0
1620921600000|2021-05-13 16:00:00|160.25|158.05|159.43|157.23|160.5|158.3|157.28|155.08|0
1620921900000|2021-05-13 16:05:00|159.48|157.28|157.22|155.02|159.79|157.59|157.22|155.02|0
1620922200000|2021-05-13 16:10:00|156.77|154.57|156.37|154.17|156.87|154.67|155.78|153.58|0
1620922500000|2021-05-13 16:15:00|155.97|153.77|155.93|153.73|156.27|154.07|154.55|152.35|0
1620922800000|2021-05-13 16:20:00|156.03|153.83|157.33|155.13|157.33|155.13|155.63|153.43|0
1620923100000|2021-05-13 16:25:00|157.23|155.03|155.13|152.93|157.23|155.03|154.74|152.54|0
1620923400000|2021-05-13 16:30:00|154.93|152.73|153.45|151.25|154.93|152.73|153.35|151.15|0
1620923700000|2021-05-13 16:35:00|153.5|151.3|155.23|153.03|155.33|153.13|153.25|151.05|0
1620924000000|2021-05-13 16:40:00|155.43|153.23|155.62|153.42|156.42|154.22|154.73|152.53|0
1620924300000|2021-05-13 16:45:00|155.72|153.52|154.13|151.93|155.72|153.52|154.13|151.93|0
1620924600000|2021-05-13 16:50:00|154.03|151.83|155.92|153.72|156.82|154.62|153.64|151.44|0
1620924900000|2021-05-13 16:55:00|155.82|153.62|158.22|156.02|159.53|157.33|155.72|153.52|0
1620925200000|2021-05-13 17:00:00|158.42|156.22|158.32|156.12|160.75|158.55|158.11|155.91|0
1620925500000|2021-05-13 17:05:00|158.01|155.81|157.61|155.41|159.99|157.79|157.21|155.01|0
1620925800000|2021-05-13 17:10:00|157.71|155.51|156.86|154.66|158.21|156.01|156.6|154.4|0
1620926100000|2021-05-13 17:15:00|156.7|154.5|159.72|157.52|159.93|157.73|156|153.8|0
1620926400000|2021-05-13 17:20:00|159.82|157.62|162.58|160.38|162.68|160.48|159.32|157.12|0
1620926700000|2021-05-13 17:25:00|162.48|160.28|161.5|159.3|163.3|161.1|160.84|158.64|0
1620927000000|2021-05-13 17:30:00|161.55|159.35|165.37|163.17|165.37|163.17|160.84|158.64|0
1620927300000|2021-05-13 17:35:00|165.42|163.22|166.75|164.55|169.46|167.26|164.85|162.65|0
1620927600000|2021-05-13 17:40:00|166.65|164.45|165.4|163.2|166.96|164.76|165.4|163.2|0
1620927900000|2021-05-13 17:45:00|164.88|162.68|167.27|165.07|167.69|165.49|164.47|162.27|0
1620928200000|2021-05-13 17:50:00|167.16|164.96|161.87|159.67|167.16|164.96|160.63|158.43|0
1620928500000|2021-05-13 17:55:00|161.77|159.57|161.97|159.77|162.18|159.98|160.95|158.75|0
1620928800000|2021-05-13 18:00:00|162.07|159.87|158.2|156|162.07|159.87|157.9|155.7|0
1620929100000|2021-05-13 18:05:00|157.9|155.7|155.01|152.81|160.51|158.31|153.71|151.51|0
1620929400000|2021-05-13 18:10:00|154.91|152.71|153.31|151.11|154.91|152.71|152.72|150.52|0
1620929700000|2021-05-13 18:15:00|153.61|151.41|154.46|152.26|154.81|152.61|153.21|151.01|0
1620930000000|2021-05-13 18:20:00|154.2|152|152.52|150.32|154.2|152|151.83|149.63|0
1620930300000|2021-05-13 18:25:00|152.42|150.22|151.43|149.23|153.36|151.16|151.23|149.03|0
1620930600000|2021-05-13 18:30:00|151.13|148.93|150.88|148.68|154.02|151.82|150.88|148.68|0
1620930900000|2021-05-13 18:35:00|150.1|147.9|149.9|147.7|150.69|148.49|149.31|147.11|0
1620931200000|2021-05-13 18:40:00|150|147.8|148.38|146.18|150.39|148.19|146.87|144.67|0
1620931500000|2021-05-13 18:45:00|148.53|146.33|148.92|146.72|150.04|147.84|148.19|145.99|0
1620931800000|2021-05-13 18:50:00|148.97|146.77|149.06|146.86|150.73|148.53|148.67|146.47|0
1620932100000|2021-05-13 18:55:00|148.96|146.76|150.33|148.13|150.33|148.13|148.77|146.57|0
1620932400000|2021-05-13 19:00:00|150.14|147.94|149.15|146.95|150.43|148.23|147.5|145.3|0
1620932700000|2021-05-13 19:05:00|148.76|146.56|147.21|145.01|149.25|147.05|147.21|145.01|0
1620933000000|2021-05-13 19:10:00|147.01|144.81|149.74|147.54|150.62|148.42|147.01|144.81|0
1620933300000|2021-05-13 19:15:00|149.83|147.63|149.83|147.63|150.03|147.83|148.37|146.17|0
1620933600000|2021-05-13 19:20:00|149.63|147.43|150.46|148.26|152.04|149.84|149.05|146.85|0
1620933900000|2021-05-13 19:25:00|150.37|148.17|149.83|147.63|150.37|148.17|148.61|146.41|0
1620934200000|2021-05-13 19:30:00|149.73|147.53|147.24|145.04|149.74|147.54|146.03|143.83|0
1620934500000|2021-05-13 19:35:00|147.39|145.19|146.9|144.7|148.11|145.91|146.66|144.46|0
1620934800000|2021-05-13 19:40:00|146.95|144.75|145.99|143.79|147.92|145.72|145.99|143.79|0
1620935100000|2021-05-13 19:45:00|146.27|144.07|147.24|145.04|147.53|145.33|145.98|143.78|0
1620935400000|2021-05-13 19:50:00|148.69|146.49|150.44|148.24|150.69|148.49|146.35|144.15|0
1620935700000|2021-05-13 19:55:00|150.74|148.54|153.95|151.75|154.05|151.85|150.37|148.17|0
1620936000000|2021-05-13 20:00:00|154.75|152.55|155.05|152.85|155.75|153.55|154.05|151.85|0
1620936300000|2021-05-13 20:05:00|155.15|152.95|155.45|153.25|156.15|153.95|154.35|152.15|0
1620936600000|2021-05-13 20:10:00|155.35|153.15|156.03|153.83|156.48|154.28|154.9|152.7|0
1620936900000|2021-05-13 20:15:00|156.11|153.51|156.31|153.71|156.43|153.83|156.11|153.51|0
1620937200000|2021-05-13 20:20:00|156.29|153.69|156.16|153.56|156.31|153.71|156.13|153.53|0
1620937500000|2021-05-13 20:25:00|156.18|153.58|156.06|153.46|156.45|153.85|156.06|153.46|0
1620937800000|2021-05-13 20:30:00|156.02|153.42|155.32|152.72|156.02|153.42|155.32|152.72|0
1620938100000|2021-05-13 20:35:00|155.42|152.82|155.61|153.01|155.92|153.32|155.42|152.82|0
1620938400000|2021-05-13 20:40:00|155.51|152.91|154.91|152.31|155.51|152.91|154.91|152.31|0
1620938700000|2021-05-13 20:45:00|155.11|152.51|154.41|151.81|155.11|152.51|154.12|151.52|0
1620939000000|2021-05-13 20:50:00|154.51|151.91|154.41|151.81|154.61|152.01|154.11|151.51|0
1620939300000|2021-05-13 20:55:00|154.31|151.71|153.61|151.01|154.51|151.91|153.42|150.82|0
1620939600000|2021-05-13 21:00:00|153.7|151.1|153.38|150.78|153.8|151.2|153.35|150.75|0
1620939900000|2021-05-13 21:05:00|153.42|150.82|153.32|150.72|153.42|150.82|153.25|150.65|0
1620940200000|2021-05-13 21:10:00|153.33|150.73|153.44|150.84|153.53|150.93|153.33|150.73|0
1620940500000|2021-05-13 21:15:00|153.42|150.82|153.24|150.64|153.52|150.92|153.17|150.57|0
1620940800000|2021-05-13 21:20:00|153.38|150.78|153.32|150.72|153.48|150.88|153.14|150.54|0
1620941100000|2021-05-13 21:25:00|153.35|150.75|153.91|151.31|153.91|151.31|153.26|150.66|0
1620941400000|2021-05-13 21:30:00|153.96|151.36|153.88|151.28|153.97|151.37|153.8|151.2|0
1620941700000|2021-05-13 21:35:00|153.85|151.25|153.74|151.14|154.03|151.43|153.7|151.1|0
1620942000000|2021-05-13 21:40:00|153.81|151.21|153.88|151.28|154.02|151.42|153.55|150.95|0
1620942300000|2021-05-13 21:45:00|153.85|151.25|153.83|151.23|153.96|151.36|153.8|151.2|0
1620942600000|2021-05-13 21:50:00|153.82|151.22|153.83|151.23|153.99|151.39|153.82|151.22|0
1620942900000|2021-05-13 21:55:00|153.82|151.22|153.44|150.84|153.83|151.23|153.35|150.75|0
1620943200000|2021-05-13 22:00:00|153.19|150.59|153.23|150.63|154.12|151.52|153.19|150.59|0
1620943500000|2021-05-13 22:05:00|153.13|150.53|153.13|150.53|153.43|150.83|153.13|150.53|0
1620943800000|2021-05-13 22:10:00|153.23|150.63|153.52|150.92|153.72|151.12|153.23|150.63|0
1620944100000|2021-05-13 22:15:00|153.42|150.82|153.42|150.82|153.42|150.82|153.23|150.63|0
1620944400000|2021-05-13 22:20:00|153.52|150.92|154.21|151.61|154.21|151.61|153.42|150.82|0
1620944700000|2021-05-13 22:25:00|154.41|151.81|154.51|151.91|154.61|152.01|154.21|151.61|0
1620945000000|2021-05-13 22:30:00|154.41|151.81|154.21|151.61|154.61|152.01|154.11|151.51|0
1620945300000|2021-05-13 22:35:00|154.4|151.8|154.4|151.8|154.5|151.9|154.21|151.61|0
1620945600000|2021-05-13 22:40:00|154.45|151.85|154|151.4|154.5|151.9|154|151.4|0
1620945900000|2021-05-13 22:45:00|153.9|151.3|153.9|151.3|154|151.4|153.8|151.2|0
1620946200000|2021-05-13 22:50:00|154.05|151.45|153.3|150.7|154.1|151.5|153.3|150.7|0
1620946500000|2021-05-13 22:55:00|153.5|150.9|153.99|151.39|154.1|151.5|153.45|150.85|0
1620946800000|2021-05-13 23:00:00|153.95|151.35|154.19|151.59|154.19|151.59|153.89|151.29|0
1620947100000|2021-05-13 23:05:00|154.09|151.49|154.24|151.64|154.29|151.69|153.99|151.39|0
1620947400000|2021-05-13 23:10:00|154.19|151.59|154.58|151.98|154.58|151.98|154.09|151.49|0
1620947700000|2021-05-13 23:15:00|154.48|151.88|153.69|151.09|154.48|151.88|153.69|151.09|0
1620948000000|2021-05-13 23:20:00|153.59|150.99|152.4|149.8|153.69|151.09|152.4|149.8|0
1620948300000|2021-05-13 23:25:00|152.3|149.7|152.99|150.39|153.09|150.49|152.1|149.5|0
1620948600000|2021-05-13 23:30:00|152.89|150.29|152.45|149.85|152.89|150.29|151.91|149.31|0
1620948900000|2021-05-13 23:35:00|152.39|149.79|154.57|151.97|155.57|152.97|152.39|149.79|0
1620949200000|2021-05-13 23:40:00|154.67|152.07|152.88|150.28|154.67|152.07|152.69|150.09|0
1620949500000|2021-05-13 23:45:00|152.83|150.23|152.68|150.08|153.08|150.48|151.9|149.3|0
1620949800000|2021-05-13 23:50:00|152.64|150.04|152.29|149.69|152.98|150.38|152.19|149.59|0
1620950100000|2021-05-13 23:55:00|152.34|149.74|152.48|149.88|152.48|149.88|151.99|149.39|0
1620950400000|2021-05-14 00:00:00|152.38|149.78|151.99|149.39|153.07|150.47|151.89|149.29|0
1620950700000|2021-05-14 00:05:00|151.89|149.29|152.57|149.97|152.57|149.97|151.49|148.89|0
1620951000000|2021-05-14 00:10:00|152.47|149.87|152.57|149.97|152.97|150.37|152.28|149.68|0
1620951300000|2021-05-14 00:15:00|152.42|149.82|151.58|148.98|152.42|149.82|151.19|148.59|0
1620951600000|2021-05-14 00:20:00|151.49|148.89|151.97|149.37|152.27|149.67|151.29|148.69|0
1620951900000|2021-05-14 00:25:00|152.03|149.43|152.27|149.67|152.86|150.26|151.63|149.03|0
1620952200000|2021-05-14 00:30:00|152.17|149.57|151.77|149.17|152.76|150.16|151.77|149.17|0
1620952500000|2021-05-14 00:35:00|151.67|149.07|151.48|148.88|151.67|149.07|150.89|148.29|0
1620952800000|2021-05-14 00:40:00|151.57|148.97|151.18|148.58|151.67|149.07|151.08|148.48|0
1620953100000|2021-05-14 00:45:00|151.08|148.48|151.18|148.58|151.47|148.87|150.69|148.09|0
1620953400000|2021-05-14 00:50:00|151.08|148.48|150.3|147.7|151.08|148.48|150.3|147.7|0
1620953700000|2021-05-14 00:55:00|150.2|147.6|149.95|147.35|150.39|147.79|149.61|147.01|0
1620954000000|2021-05-14 01:00:00|149.9|147.3|149.22|146.62|150.1|147.5|149.03|146.43|0
1620954300000|2021-05-14 01:05:00|149.27|146.67|150|147.4|150.09|147.49|149.22|146.62|0
1620954600000|2021-05-14 01:10:00|150.09|147.49|149.51|146.91|150.09|147.49|149.41|146.81|0
1620954900000|2021-05-14 01:15:00|149.6|147|148.83|146.23|149.85|147.25|148.83|146.23|0
1620955200000|2021-05-14 01:20:00|148.73|146.13|148.58|145.98|148.83|146.23|148.24|145.64|0
1620955500000|2021-05-14 01:25:00|148.44|145.84|148.29|145.69|148.63|146.03|147.86|145.26|0
1620955800000|2021-05-14 01:30:00|148.24|145.64|148.91|146.31|149.11|146.51|148.05|145.45|0
1620956100000|2021-05-14 01:35:00|149.01|146.41|149.88|147.28|150.18|147.58|149.01|146.41|0
1620956400000|2021-05-14 01:40:00|149.98|147.38|150.37|147.77|150.46|147.86|149.49|146.89|0
1620956700000|2021-05-14 01:45:00|150.46|147.86|151.2|148.6|151.24|148.64|150.27|147.67|0
1620957000000|2021-05-14 01:50:00|151.24|148.64|150.46|147.86|151.34|148.74|150.46|147.86|0
1620957300000|2021-05-14 01:55:00|150.51|147.91|149.39|146.79|150.61|148.01|149.34|146.74|0
1620957600000|2021-05-14 02:00:00|149.29|146.69|149.67|147.07|149.87|147.27|148.8|146.2|0
1620957900000|2021-05-14 02:05:00|149.77|147.17|149.96|147.36|150.45|147.85|149.34|146.74|0
1620958200000|2021-05-14 02:10:00|150.06|147.46|148.99|146.39|150.06|147.46|148.99|146.39|0
1620958500000|2021-05-14 02:15:00|148.89|146.29|149.86|147.26|149.86|147.26|148.89|146.29|0
1620958800000|2021-05-14 02:20:00|149.76|147.16|149.47|146.87|149.76|147.16|149.18|146.58|0
1620959100000|2021-05-14 02:25:00|149.42|146.82|149.66|147.06|149.76|147.16|148.98|146.38|0
1620959400000|2021-05-14 02:30:00|149.56|146.96|149.56|146.96|149.56|146.96|148.88|146.28|0
1620959700000|2021-05-14 02:35:00|149.66|147.06|151.22|148.62|151.31|148.71|149.27|146.67|0
1620960000000|2021-05-14 02:40:00|151.31|148.71|150.53|147.93|151.31|148.71|150.24|147.64|0
1620960300000|2021-05-14 02:45:00|150.43|147.83|150.14|147.54|150.92|148.32|150.04|147.44|0
1620960600000|2021-05-14 02:50:00|150.19|147.59|150.09|147.49|150.43|147.83|149.75|147.15|0
1620960900000|2021-05-14 02:55:00|150.04|147.44|149.89|147.29|150.33|147.73|149.74|147.14|0
1620961200000|2021-05-14 03:00:00|149.94|147.34|149.45|146.85|149.94|147.34|148.82|146.22|0
1620961500000|2021-05-14 03:05:00|149.35|146.75|148.96|146.36|149.84|147.24|148.96|146.36|0
1620961800000|2021-05-14 03:10:00|149.06|146.46|147.9|145.3|149.06|146.46|147.9|145.3|0
1620962100000|2021-05-14 03:15:00|147.7|145.1|147.6|145|147.89|145.29|147.41|144.81|0
1620962400000|2021-05-14 03:20:00|147.51|144.91|147.12|144.52|147.51|144.91|146.84|144.24|0
1620962700000|2021-05-14 03:25:00|146.2|143.6|145.94|143.34|146.48|143.88|145.56|142.96|0
1620963000000|2021-05-14 03:30:00|145.89|143.29|145.36|142.76|145.94|143.34|145.27|142.67|0
1620963300000|2021-05-14 03:35:00|145.41|142.81|145.94|143.34|146.13|143.53|145.36|142.76|0
1620963600000|2021-05-14 03:40:00|146.03|143.43|145.64|143.04|146.13|143.53|145.64|143.04|0
1620963900000|2021-05-14 03:45:00|145.55|142.95|145.64|143.04|145.74|143.14|145.36|142.76|0
1620964200000|2021-05-14 03:50:00|145.69|143.09|146.02|143.42|146.31|143.71|145.55|142.95|0
1620964500000|2021-05-14 03:55:00|146.12|143.52|145.93|143.33|146.21|143.61|145.64|143.04|0
1620964800000|2021-05-14 04:00:00|145.83|143.23|145.78|143.18|145.83|143.23|145.3|142.7|0
1620965100000|2021-05-14 04:05:00|145.73|143.13|145.59|142.99|145.73|143.13|145.35|142.75|0
1620965400000|2021-05-14 04:10:00|145.54|142.94|145.15|142.55|145.54|142.94|144.96|142.36|0
1620965700000|2021-05-14 04:15:00|145.1|142.5|145.43|142.83|145.48|142.88|145.05|142.45|0
1620966000000|2021-05-14 04:20:00|145.48|142.88|145.53|142.93|145.63|143.03|145.34|142.74|0
1620966300000|2021-05-14 04:25:00|145.48|142.88|145.81|143.21|146.1|143.5|145.48|142.88|0
1620966600000|2021-05-14 04:30:00|145.91|143.31|145.81|143.21|146.1|143.5|145.43|142.83|0
1620966900000|2021-05-14 04:35:00|145.71|143.11|146|143.4|146.15|143.55|145.62|143.02|0
1620967200000|2021-05-14 04:40:00|145.9|143.3|146.58|143.98|146.63|144.03|145.81|143.21|0
1620967500000|2021-05-14 04:45:00|146.48|143.88|145.95|143.35|146.48|143.88|145.9|143.3|0
1620967800000|2021-05-14 04:50:00|145.9|143.3|146.09|143.49|146.09|143.49|145.71|143.11|0
1620968100000|2021-05-14 04:55:00|145.99|143.39|146.09|143.49|146.18|143.58|145.7|143.1|0
1620968400000|2021-05-14 05:00:00|145.89|143.29|145.6|143|146.09|143.49|145.46|142.86|0
1620968700000|2021-05-14 05:05:00|145.7|143.1|145.6|143|145.89|143.29|145.31|142.71|0
1620969000000|2021-05-14 05:10:00|145.65|143.05|144.26|141.66|145.89|143.29|144.26|141.66|0
1620969300000|2021-05-14 05:15:00|144.16|141.56|144.73|142.13|144.73|142.13|143.59|140.99|0
1620969600000|2021-05-14 05:20:00|144.83|142.23|145.02|142.42|145.21|142.61|144.73|142.13|0
1620969900000|2021-05-14 05:25:00|144.92|142.32|144.54|141.94|144.92|142.32|143.87|141.27|0
1620970200000|2021-05-14 05:30:00|144.49|141.89|144.92|142.32|145.01|142.41|144.16|141.56|0
1620970500000|2021-05-14 05:35:00|144.97|142.37|145.01|142.41|145.2|142.6|144.53|141.93|0
1620970800000|2021-05-14 05:40:00|145.11|142.51|145.15|142.55|145.44|142.84|144.72|142.12|0
1620971100000|2021-05-14 05:45:00|145.2|142.6|144.24|141.64|145.29|142.69|144.24|141.64|0
1620971400000|2021-05-14 05:50:00|144.34|141.74|144.24|141.64|144.53|141.93|143.95|141.35|0
1620971700000|2021-05-14 05:55:00|144.14|141.54|143.85|141.25|144.52|141.92|143.57|140.97|0
1620972000000|2021-05-14 06:00:00|143.95|141.35|145.67|143.07|146.44|143.84|143.95|141.35|0
1620972300000|2021-05-14 06:05:00|145.76|143.16|145.81|143.21|145.95|143.35|145.28|142.68|0
1620972600000|2021-05-14 06:10:00|145.86|143.26|145.57|142.97|146.43|143.83|145.57|142.97|0
1620972900000|2021-05-14 06:15:00|145.66|143.06|145.76|143.16|146.24|143.64|145.57|142.97|0
1620973200000|2021-05-14 06:20:00|145.85|143.25|146.33|143.73|146.43|143.83|145.75|143.15|0
1620973500000|2021-05-14 06:25:00|146.43|143.83|145.85|143.25|146.62|144.02|145.56|142.96|0
1620973800000|2021-05-14 06:30:00|145.94|143.34|145.56|142.96|146.23|143.63|145.51|142.91|0
1620974100000|2021-05-14 06:35:00|145.65|143.05|144.98|142.38|145.84|143.24|144.88|142.28|0
1620974400000|2021-05-14 06:40:00|144.88|142.28|144.4|141.8|144.98|142.38|144.4|141.8|0
1620974700000|2021-05-14 06:45:00|144.31|141.71|142.88|140.28|144.4|141.8|142.88|140.28|0
1620975000000|2021-05-14 06:50:00|142.97|140.37|142.88|140.28|143.16|140.56|142.59|139.99|0
1620975300000|2021-05-14 06:55:00|142.83|140.23|142.87|140.27|143.11|140.51|142.59|139.99|0
1620975600000|2021-05-14 07:00:00|142.97|140.37|144.11|141.51|146.4|143.8|142.78|140.18|0
1620975900000|2021-05-14 07:05:00|143.95|141.75|144.33|142.13|144.33|142.13|143.38|141.18|0
1620976200000|2021-05-14 07:10:00|144.43|142.23|144.04|141.84|144.43|142.23|143.57|141.37|0
1620976500000|2021-05-14 07:15:00|143.95|141.75|145.14|142.94|145.95|143.75|143.95|141.75|0
1620976800000|2021-05-14 07:20:00|145.09|142.89|145.47|143.27|145.66|143.46|144.61|142.41|0
1620977100000|2021-05-14 07:25:00|145.42|143.22|146.24|144.04|146.33|144.13|145.28|143.08|0
1620977400000|2021-05-14 07:30:00|146.33|144.13|145.95|143.75|146.91|144.71|145.95|143.75|0
1620977700000|2021-05-14 07:35:00|146.14|143.94|145.56|143.36|146.81|144.61|145.46|143.26|0
1620978000000|2021-05-14 07:40:00|145.65|143.45|146.04|143.84|146.13|143.93|145.42|143.22|0
1620978300000|2021-05-14 07:45:00|146.13|143.93|144.78|142.58|146.47|144.27|143.66|141.46|0
1620978600000|2021-05-14 07:50:00|145.7|143.5|146.27|144.07|146.42|144.22|145.51|143.31|0
1620978900000|2021-05-14 07:55:00|146.37|144.17|145.94|143.74|146.56|144.36|145.79|143.59|0
1620979200000|2021-05-14 08:00:00|145.89|143.69|145.17|142.97|146.46|144.26|145.17|142.97|0
1620979500000|2021-05-14 08:05:00|145.12|142.92|146.17|143.97|146.36|144.16|145.02|142.82|0
1620979800000|2021-05-14 08:10:00|146.36|144.16|145.59|143.39|146.36|144.16|145.31|143.11|0
1620980100000|2021-05-14 08:15:00|145.78|143.58|144.68|142.48|145.88|143.68|144.63|142.43|0
1620980400000|2021-05-14 08:20:00|144.73|142.53|144.44|142.24|144.92|142.72|144.35|142.15|0
1620980700000|2021-05-14 08:25:00|144.53|142.33|144.44|142.24|145.01|142.81|144.44|142.24|0
1620981000000|2021-05-14 08:30:00|144.53|142.33|144.05|141.85|144.63|142.43|143.86|141.66|0
1620981300000|2021-05-14 08:35:00|143.96|141.76|142.61|140.41|144.15|141.95|142.56|140.36|0
1620981600000|2021-05-14 08:40:00|142.56|140.36|143.13|140.93|143.32|141.12|142.56|140.36|0
1620981900000|2021-05-14 08:45:00|143.03|140.83|142.74|140.54|143.32|141.12|142.46|140.26|0
1620982200000|2021-05-14 08:50:00|142.84|140.64|142.67|140.47|143.54|141.34|141.7|139.5|0
1620982500000|2021-05-14 08:55:00|142.81|140.61|142.71|140.51|142.9|140.7|142.43|140.23|0
1620982800000|2021-05-14 09:00:00|142.52|140.32|142.52|140.32|142.71|140.51|142.05|139.85|0
1620983100000|2021-05-14 09:05:00|142.42|140.22|141.67|139.47|142.52|140.32|141.57|139.37|0
1620983400000|2021-05-14 09:10:00|141.48|139.28|141.66|139.46|141.66|139.46|140.72|138.52|0
1620983700000|2021-05-14 09:15:00|141.57|139.37|139.89|137.69|141.66|139.46|139.52|137.32|0
1620984000000|2021-05-14 09:20:00|139.94|137.74|140.64|138.44|140.64|138.44|139.8|137.6|0
1620984300000|2021-05-14 09:25:00|140.55|138.35|140.64|138.44|140.64|138.44|140.31|138.11|0
1620984600000|2021-05-14 09:30:00|140.55|138.35|140.64|138.44|141.02|138.82|140.08|137.88|0
1620984900000|2021-05-14 09:35:00|140.73|138.53|140.63|138.43|141.01|138.81|140.5|138.3|0
1620985200000|2021-05-14 09:40:00|140.73|138.53|140.63|138.43|141.1|138.9|140.63|138.43|0
1620985500000|2021-05-14 09:45:00|140.54|138.34|140.72|138.52|140.91|138.71|140.35|138.15|0
1620985800000|2021-05-14 09:50:00|140.82|138.62|141.29|139.09|141.38|139.18|140.72|138.52|0
1620986100000|2021-05-14 09:55:00|141.34|139.14|141.47|139.27|141.95|139.75|141.19|138.99|0
1620986400000|2021-05-14 10:00:00|141.33|139.13|141.38|139.18|141.85|139.65|141|138.8|0
1620986700000|2021-05-14 10:05:00|141.66|139.46|141.94|139.74|141.94|139.74|141.28|139.08|0
1620987000000|2021-05-14 10:10:00|141.85|139.65|142.03|139.83|142.22|140.02|141.47|139.27|0
1620987300000|2021-05-14 10:15:00|142.13|139.93|141.84|139.64|142.13|139.93|141.75|139.55|0
1620987600000|2021-05-14 10:20:00|141.75|139.55|141.74|139.54|141.84|139.64|141.37|139.17|0
1620987900000|2021-05-14 10:25:00|141.79|139.59|141.55|139.35|141.84|139.64|141.32|139.12|0
1620988200000|2021-05-14 10:30:00|141.65|139.45|142.76|140.56|143.09|140.89|141.41|139.21|0
1620988500000|2021-05-14 10:35:00|142.8|140.6|143.13|140.93|143.51|141.31|142.76|140.56|0
1620988800000|2021-05-14 10:40:00|143.04|140.84|143.13|140.93|143.22|141.02|142.66|140.46|0
1620989100000|2021-05-14 10:45:00|143.22|141.02|142.51|140.31|143.22|141.02|142.51|140.31|0
1620989400000|2021-05-14 10:50:00|142.56|140.36|142.27|140.07|142.65|140.45|142.27|140.07|0
1620989700000|2021-05-14 10:55:00|142.08|139.88|143.22|141.02|143.22|141.02|142.08|139.88|0
1620990000000|2021-05-14 11:00:00|143.31|141.11|142.17|139.97|143.6|141.4|142.08|139.88|0
1620990300000|2021-05-14 11:05:00|142.08|139.88|141.89|139.69|142.55|140.35|141.6|139.4|0
1620990600000|2021-05-14 11:10:00|141.93|139.73|142.36|140.16|142.45|140.25|141.89|139.69|0
1620990900000|2021-05-14 11:15:00|142.45|140.25|142.64|140.44|142.92|140.72|142.26|140.06|0
1620991200000|2021-05-14 11:20:00|142.54|140.34|142.73|140.53|142.73|140.53|141.97|139.77|0
1620991500000|2021-05-14 11:25:00|142.82|140.62|141.78|139.58|142.92|140.72|141.78|139.58|0
1620991800000|2021-05-14 11:30:00|141.69|139.49|141.21|139.01|142.06|139.86|140.84|138.64|0
1620992100000|2021-05-14 11:35:00|141.45|139.25|142.06|139.86|142.06|139.86|141.36|139.16|0
1620992400000|2021-05-14 11:40:00|141.96|139.76|141.3|139.1|141.96|139.76|141.3|139.1|0
1620992700000|2021-05-14 11:45:00|141.21|139.01|142.05|139.85|142.05|139.85|141.02|138.82|0
1620993000000|2021-05-14 11:50:00|141.96|139.76|141.04|138.84|142.24|140.04|140.94|138.74|0
1620993300000|2021-05-14 11:55:00|140.99|138.79|140.84|138.64|141.22|139.02|140.66|138.46|0
1620993600000|2021-05-14 12:00:00|140.75|138.55|140.47|138.27|141.03|138.83|140|137.8|0
1620993900000|2021-05-14 12:05:00|140.56|138.36|140.74|138.54|141.12|138.92|140.37|138.17|0
1620994200000|2021-05-14 12:10:00|140.65|138.45|141.12|138.92|141.12|138.92|140.46|138.26|0
1620994500000|2021-05-14 12:15:00|140.93|138.73|140.83|138.63|141.12|138.92|140.65|138.45|0
1620994800000|2021-05-14 12:20:00|140.79|138.59|140.55|138.35|140.93|138.73|140.27|138.07|0
1620995100000|2021-05-14 12:25:00|140.64|138.44|140.92|138.72|141.07|138.87|140.36|138.16|0
1620995400000|2021-05-14 12:30:00|140.83|138.63|143.58|141.38|143.68|141.48|140.83|138.63|0
1620995700000|2021-05-14 12:35:00|143.67|141.47|143.86|141.66|145.02|142.82|143.29|141.09|0
1620996000000|2021-05-14 12:40:00|143.77|141.57|142.81|140.61|144.25|142.05|142.72|140.52|0
1620996300000|2021-05-14 12:45:00|142.72|140.52|142.33|140.13|142.81|140.61|142.14|139.94|0
1620996600000|2021-05-14 12:50:00|142.24|140.04|141.95|139.75|142.81|140.61|141.76|139.56|0
1620996900000|2021-05-14 12:55:00|141.86|139.66|141.28|139.08|141.86|139.66|140.81|138.61|0
1620997200000|2021-05-14 13:00:00|141.38|139.18|141.38|139.18|141.95|139.75|141.19|138.99|0
1620997500000|2021-05-14 13:05:00|141.47|139.27|140.9|138.7|141.57|139.37|140.53|138.33|0
1620997800000|2021-05-14 13:10:00|140.81|138.61|141.37|139.17|141.66|139.46|140.71|138.51|0
1620998100000|2021-05-14 13:15:00|141.28|139.08|142.27|140.07|142.32|140.12|141.28|139.08|0
1620998400000|2021-05-14 13:20:00|142.18|139.98|140.8|138.6|142.18|139.98|140.52|138.32|0
1620998700000|2021-05-14 13:25:00|140.85|138.65|140.51|138.31|141.46|139.26|140.51|138.31|0
1620999000000|2021-05-14 13:30:00|140.23|138.03|138.75|136.55|140.23|138.03|137.35|135.15|0
1620999300000|2021-05-14 13:35:00|138.37|136.17|136.48|134.28|138.65|136.45|135.06|132.86|0
1620999600000|2021-05-14 13:40:00|136.2|134|135.09|132.89|136.66|134.46|135|132.8|0
1620999900000|2021-05-14 13:45:00|134.81|132.61|133.8|131.6|134.99|132.79|133.06|130.86|0
1621000200000|2021-05-14 13:50:00|133.61|131.41|132.51|130.31|134.26|132.06|132.33|130.13|0
1621000500000|2021-05-14 13:55:00|132.6|130.4|130.96|128.76|132.88|130.68|130.96|128.76|0
1621000800000|2021-05-14 14:00:00|130.42|128.22|129.94|127.74|132.42|130.22|129.67|127.47|0
1621001100000|2021-05-14 14:05:00|130.03|127.83|132.03|129.83|132.21|130.01|129.85|127.65|0
1621001400000|2021-05-14 14:10:00|131.85|129.65|129.75|127.55|132.03|129.83|129.57|127.37|0
1621001700000|2021-05-14 14:15:00|129.84|127.64|130.2|128|130.84|128.64|129.66|127.46|0
1621002000000|2021-05-14 14:20:00|130.11|127.91|129.66|127.46|130.2|128|128.67|126.47|0
1621002300000|2021-05-14 14:25:00|129.48|127.28|131.11|128.91|131.11|128.91|128.58|126.38|0
1621002600000|2021-05-14 14:30:00|131.2|129|129.38|127.18|131.2|129|129.29|127.09|0
1621002900000|2021-05-14 14:35:00|129.29|127.09|131.47|129.27|131.47|129.27|129.2|127|0
1621003200000|2021-05-14 14:40:00|131.1|128.9|132.1|129.9|132.56|130.36|130.37|128.17|0
1621003500000|2021-05-14 14:45:00|131.74|129.54|129.19|126.99|131.74|129.54|129.19|126.99|0
1621003800000|2021-05-14 14:50:00|129.28|127.08|129.01|126.81|129.46|127.26|128.65|126.45|0
1621004100000|2021-05-14 14:55:00|128.97|126.77|128.2|126|129.19|126.99|127.93|125.73|0
1621004400000|2021-05-14 15:00:00|128.02|125.82|129.55|127.35|129.73|127.53|127.84|125.64|0
1621004700000|2021-05-14 15:05:00|129.37|127.17|129.45|127.25|129.5|127.3|128.47|126.27|0
1621005000000|2021-05-14 15:10:00|129.27|127.07|128.37|126.17|129.27|127.07|127.92|125.72|0
1621005300000|2021-05-14 15:15:00|128.19|125.99|127.83|125.63|128.19|125.99|127.39|125.19|0
1621005600000|2021-05-14 15:20:00|127.65|125.45|127.38|125.18|127.74|125.54|127.29|125.09|0
1621005900000|2021-05-14 15:25:00|127.29|125.09|127.47|125.27|127.74|125.54|126.85|124.65|0
1621006200000|2021-05-14 15:30:00|127.38|125.18|128.02|125.82|128.56|126.36|127.02|124.82|0
1621006500000|2021-05-14 15:35:00|127.93|125.73|127.75|125.55|128.29|126.09|127.66|125.46|0
1621006800000|2021-05-14 15:40:00|127.66|125.46|128.01|125.81|128.1|125.9|127.48|125.28|0
1621007100000|2021-05-14 15:45:00|127.93|125.73|127.92|125.72|128.01|125.81|127.57|125.37|0
1621007400000|2021-05-14 15:50:00|127.83|125.63|128.72|126.52|129.08|126.88|127.83|125.63|0
1621007700000|2021-05-14 15:55:00|128.63|126.43|128.72|126.52|128.99|126.79|128.32|126.12|0
1621008000000|2021-05-14 16:00:00|128.68|126.48|128.09|125.89|128.9|126.7|127.65|125.45|0
1621008300000|2021-05-14 16:05:00|128|125.8|127.82|125.62|128.09|125.89|127.47|125.27|0
1621008600000|2021-05-14 16:10:00|127.65|125.45|127.11|124.91|127.82|125.62|126.93|124.73|0
1621008900000|2021-05-14 16:15:00|127.02|124.82|126.75|124.55|127.38|125.18|126.67|124.47|0
1621009200000|2021-05-14 16:20:00|126.67|124.47|127.02|124.82|127.46|125.26|126.4|124.2|0
1621009500000|2021-05-14 16:25:00|127.19|124.99|126.84|124.64|127.19|124.99|126.66|124.46|0
1621009800000|2021-05-14 16:30:00|126.75|124.55|126.39|124.19|126.75|124.55|126.31|124.11|0
1621010100000|2021-05-14 16:35:00|126.48|124.28|126.92|124.72|127.28|125.08|126.48|124.28|0
1621010400000|2021-05-14 16:40:00|126.83|124.63|126.83|124.63|126.83|124.63|126.48|124.28|0
1621010700000|2021-05-14 16:45:00|126.74|124.54|126.12|123.92|126.83|124.63|126.03|123.83|0
1621011000000|2021-05-14 16:50:00|126.03|123.83|124.58|122.38|128.08|125.88|124.28|122.08|0
1621011300000|2021-05-14 16:55:00|124.54|122.34|124.18|121.98|124.63|122.43|124.1|121.9|0
1621011600000|2021-05-14 17:00:00|124.1|121.9|124.09|121.89|124.27|122.07|123.57|121.37|0
1621011900000|2021-05-14 17:05:00|124.14|121.94|124.18|121.98|124.45|122.25|124.01|121.81|0
1621012200000|2021-05-14 17:10:00|124.09|121.89|124.18|121.98|124.44|122.24|124|121.8|0
1621012500000|2021-05-14 17:15:00|124.27|122.07|124.53|122.33|124.7|122.5|124.18|121.98|0
1621012800000|2021-05-14 17:20:00|124.44|122.24|123.91|121.71|124.53|122.33|123.56|121.36|0
1621013100000|2021-05-14 17:25:00|123.82|121.62|123.64|121.44|123.91|121.71|123.47|121.27|0
1621013400000|2021-05-14 17:30:00|123.56|121.36|123.9|121.7|124.34|122.14|123.12|120.92|0
1621013700000|2021-05-14 17:35:00|123.82|121.62|123.81|121.61|124.17|121.97|123.55|121.35|0
1621014000000|2021-05-14 17:40:00|123.9|121.7|123.64|121.44|124.08|121.88|123.46|121.26|0
1621014300000|2021-05-14 17:45:00|123.72|121.52|123.55|121.35|124.16|121.96|123.46|121.26|0
1621014600000|2021-05-14 17:50:00|123.51|121.31|123.63|121.43|123.81|121.61|123.37|121.17|0
1621014900000|2021-05-14 17:55:00|123.54|121.34|123.46|121.26|123.63|121.43|123.11|120.91|0
1621015200000|2021-05-14 18:00:00|123.37|121.17|123.28|121.08|123.8|121.6|123.28|121.08|0
1621015500000|2021-05-14 18:05:00|123.19|120.99|122.67|120.47|123.19|120.99|122.58|120.38|0
1621015800000|2021-05-14 18:10:00|122.58|120.38|122.14|119.94|122.75|120.55|121.76|119.56|0
1621016100000|2021-05-14 18:15:00|122.06|119.86|122.23|120.03|122.4|120.2|121.97|119.77|0
1621016400000|2021-05-14 18:20:00|122.31|120.11|122.57|120.37|122.83|120.63|122.14|119.94|0
1621016700000|2021-05-14 18:25:00|122.49|120.29|122.48|120.28|122.75|120.55|122.14|119.94|0
1621017000000|2021-05-14 18:30:00|122.4|120.2|121.53|119.33|122.4|120.2|121.36|119.16|0
1621017300000|2021-05-14 18:35:00|121.61|119.41|120.57|118.37|122.1|119.9|120.23|118.03|0
1621017600000|2021-05-14 18:40:00|120.53|118.33|120.4|118.2|120.57|118.37|120.05|117.85|0
1621017900000|2021-05-14 18:45:00|120.36|118.16|119.71|117.51|120.4|118.2|119.62|117.42|0
1621018200000|2021-05-14 18:50:00|119.62|117.42|118.85|116.65|119.96|117.76|118.77|116.57|0
1621018500000|2021-05-14 18:55:00|118.77|116.57|119.62|117.42|120.13|117.93|118.68|116.48|0
1621018800000|2021-05-14 19:00:00|119.58|117.38|120.39|118.19|121.25|119.05|119.58|117.38|0
1621019100000|2021-05-14 19:05:00|120.22|118.02|120.21|118.01|120.78|118.58|119.96|117.76|0
1621019400000|2021-05-14 19:10:00|120.13|117.93|119.95|117.75|120.73|118.53|119.78|117.58|0
1621019700000|2021-05-14 19:15:00|120.04|117.84|120.04|117.84|120.04|117.84|119.27|117.07|0
1621020000000|2021-05-14 19:20:00|119.99|117.79|120.55|118.35|120.55|118.35|119.52|117.32|0
1621020300000|2021-05-14 19:25:00|120.46|118.26|120.29|118.09|120.89|118.69|120.12|117.92|0
1621020600000|2021-05-14 19:30:00|120.2|118|121.24|119.04|122.02|119.82|120.03|117.83|0
1621020900000|2021-05-14 19:35:00|121.15|118.95|121.49|119.29|122.01|119.81|120.72|118.52|0
1621021200000|2021-05-14 19:40:00|121.54|119.34|121.49|119.29|122.27|120.07|121.15|118.95|0
1621021500000|2021-05-14 19:45:00|121.75|119.55|120.37|118.17|121.84|119.64|120.19|117.99|0
1621021800000|2021-05-14 19:50:00|120.8|118.6|119.08|116.88|121.31|119.11|118.99|116.79|0
1621022100000|2021-05-14 19:55:00|119.16|116.96|122.7|120.5|122.7|120.5|119.16|116.96|0
1621022400000|2021-05-14 20:00:00|121.92|119.72|119.93|117.73|121.92|119.72|119.76|117.56|0
1621022700000|2021-05-14 20:05:00|120.01|117.81|119.75|117.55|120.01|117.81|119.33|117.13|0
1621023000000|2021-05-14 20:10:00|119.71|117.51|120.23|118.03|120.44|118.24|119.58|117.38|0
1621235100000|2021-05-17 07:05:00|122.82|120.62|122.64|120.44|122.91|120.71|122.47|120.27|0
1621235400000|2021-05-17 07:10:00|122.73|120.53|122.55|120.35|122.82|120.62|121.95|119.75|0
1621235700000|2021-05-17 07:15:00|122.82|120.62|124.39|122.19|124.48|122.28|122.82|120.62|0
1621236000000|2021-05-17 07:20:00|124.48|122.28|125.54|123.34|125.54|123.34|124.35|122.15|0
1621236300000|2021-05-17 07:25:00|125.36|123.16|125.27|123.07|125.63|123.43|124.96|122.76|0
1621236600000|2021-05-17 07:30:00|125.32|123.12|125.71|123.51|125.89|123.69|124.91|122.71|0
1621236900000|2021-05-17 07:35:00|125.62|123.42|126.06|123.86|126.15|123.95|125.18|122.98|0
1621237200000|2021-05-17 07:40:00|125.97|123.77|126.95|124.75|127.22|125.02|125.88|123.68|0
1621237500000|2021-05-17 07:45:00|126.86|124.66|127.31|125.11|127.85|125.65|126.86|124.66|0
1621237800000|2021-05-17 07:50:00|127.4|125.2|127.13|124.93|127.4|125.2|126.68|124.48|0
1621238100000|2021-05-17 07:55:00|127.08|124.88|126.77|124.57|127.3|125.1|126.5|124.3|0
1621238400000|2021-05-17 08:00:00|126.68|124.48|125.16|122.96|126.86|124.66|124.9|122.7|0
1621238700000|2021-05-17 08:05:00|125.3|123.1|125.34|123.14|125.69|123.49|124.99|122.79|0
1621239000000|2021-05-17 08:10:00|125.43|123.23|127.47|125.27|127.47|125.27|124.78|122.58|0
1621239300000|2021-05-17 08:15:00|127.38|125.18|127.29|125.09|127.83|125.63|127.2|125|0
1621239600000|2021-05-17 08:20:00|127.38|125.18|126.49|124.29|127.47|125.27|126.4|124.2|0
1621239900000|2021-05-17 08:25:00|126.58|124.38|126.58|124.38|126.93|124.73|126.4|124.2|0
1621240200000|2021-05-17 08:30:00|126.66|124.46|126.48|124.28|126.66|124.46|126.13|123.93|0
1621240500000|2021-05-17 08:35:00|126.4|124.2|126.04|123.84|126.57|124.37|125.95|123.75|0
1621240800000|2021-05-17 08:40:00|126|123.8|125.69|123.49|126.13|123.93|125.6|123.4|0
1621241100000|2021-05-17 08:45:00|125.77|123.57|125.86|123.66|126.12|123.92|125.68|123.48|0
1621241400000|2021-05-17 08:50:00|125.77|123.57|125.94|123.74|126.03|123.83|125.59|123.39|0
1621241700000|2021-05-17 08:55:00|125.86|123.66|125.85|123.65|126.12|123.92|125.85|123.65|0
1621242000000|2021-05-17 09:00:00|125.77|123.57|126.29|124.09|126.56|124.36|125.77|123.57|0
1621242300000|2021-05-17 09:05:00|126.38|124.18|126.47|124.27|126.91|124.71|126.2|124|0
1621242600000|2021-05-17 09:10:00|126.38|124.18|126.38|124.18|126.46|124.26|126.02|123.82|0
1621242900000|2021-05-17 09:15:00|126.42|124.22|126.73|124.53|126.82|124.62|126.16|123.96|0
1621243200000|2021-05-17 09:20:00|126.64|124.44|125.84|123.64|126.73|124.53|125.75|123.55|0
1621243500000|2021-05-17 09:25:00|125.75|123.55|124.85|122.65|125.84|123.64|124.85|122.65|0
1621243800000|2021-05-17 09:30:00|124.94|122.74|125.47|123.27|125.47|123.27|124.94|122.74|0
1621244100000|2021-05-17 09:35:00|125.56|123.36|125.82|123.62|125.82|123.62|125.16|122.96|0
1621244400000|2021-05-17 09:40:00|125.73|123.53|126.08|123.88|126.62|124.42|125.73|123.53|0
1621244700000|2021-05-17 09:45:00|126.17|123.97|125.73|123.53|126.22|124.02|125.46|123.26|0
1621245000000|2021-05-17 09:50:00|125.68|123.48|126.34|124.14|126.43|124.23|125.68|123.48|0
1621245300000|2021-05-17 09:55:00|126.43|124.23|126.34|124.14|126.61|124.41|126.17|123.97|0
1621245600000|2021-05-17 10:00:00|126.43|124.23|127.01|124.81|127.23|125.03|126.34|124.14|0
1621245900000|2021-05-17 10:05:00|126.96|124.76|127.14|124.94|127.27|125.07|126.78|124.58|0
1621246200000|2021-05-17 10:10:00|127.23|125.03|127.13|124.93|127.32|125.12|126.69|124.49|0
1621246500000|2021-05-17 10:15:00|127.22|125.02|127.31|125.11|127.67|125.47|127.13|124.93|0
1621246800000|2021-05-17 10:20:00|127.22|125.02|128.47|126.27|128.65|126.45|127.13|124.93|0
1621247100000|2021-05-17 10:25:00|128.56|126.36|128.74|126.54|128.83|126.63|128.11|125.91|0
1621247400000|2021-05-17 10:30:00|128.65|126.45|128.47|126.27|128.83|126.63|128.11|125.91|0
1621247700000|2021-05-17 10:35:00|128.43|126.23|128.56|126.36|128.92|126.72|128.2|126|0
1621248000000|2021-05-17 10:40:00|128.6|126.4|128.55|126.35|128.74|126.54|128.38|126.18|0
1621248300000|2021-05-17 10:45:00|128.6|126.4|128.6|126.4|128.82|126.62|128.46|126.26|0
1621248600000|2021-05-17 10:50:00|128.64|126.44|128.64|126.44|128.91|126.71|128.37|126.17|0
1621248900000|2021-05-17 10:55:00|128.69|126.49|129.09|126.89|129.27|127.07|128.64|126.44|0
1621249200000|2021-05-17 11:00:00|128.91|126.71|130.25|128.05|130.25|128.05|128.72|126.52|0
1621249500000|2021-05-17 11:05:00|130.34|128.14|128.9|126.7|130.39|128.19|128.9|126.7|0
1621249800000|2021-05-17 11:10:00|128.99|126.79|129.17|126.97|129.31|127.11|128.81|126.61|0
1621250100000|2021-05-17 11:15:00|129.13|126.93|128.72|126.52|129.26|127.06|128.54|126.34|0
1621250400000|2021-05-17 11:20:00|128.81|126.61|129.97|127.77|129.97|127.77|128.72|126.52|0
1621250700000|2021-05-17 11:25:00|130.06|127.86|130.15|127.95|130.79|128.59|129.97|127.77|0
1621251000000|2021-05-17 11:30:00|130.06|127.86|129.97|127.77|130.51|128.31|129.79|127.59|0
1621251300000|2021-05-17 11:35:00|129.88|127.68|129.7|127.5|129.88|127.68|129.34|127.14|0
1621251600000|2021-05-17 11:40:00|129.74|127.54|130.23|128.03|130.69|128.49|129.69|127.49|0
1621251900000|2021-05-17 11:45:00|130.32|128.12|131.32|129.12|131.41|129.21|130.32|128.12|0
1621252200000|2021-05-17 11:50:00|131.41|129.21|131.57|129.37|131.93|129.73|130.13|127.93|0
1621252500000|2021-05-17 11:55:00|131.48|129.28|131.57|129.37|131.75|129.55|131.2|129|0
1621252800000|2021-05-17 12:00:00|131.61|129.41|130.84|128.64|132.02|129.82|130.75|128.55|0
1621253100000|2021-05-17 12:05:00|130.93|128.73|130.83|128.63|131.02|128.82|130.74|128.54|0
1621253400000|2021-05-17 12:10:00|130.93|128.73|131.74|129.54|131.92|129.72|130.93|128.73|0
1621253700000|2021-05-17 12:15:00|131.83|129.63|131.74|129.54|132.38|130.18|131.65|129.45|0
1621254000000|2021-05-17 12:20:00|131.65|129.45|131.28|129.08|131.65|129.45|130.92|128.72|0
1621254300000|2021-05-17 12:25:00|131.19|128.99|131.1|128.9|131.92|129.72|131.1|128.9|0
1621254600000|2021-05-17 12:30:00|131.19|128.99|130.82|128.62|131.55|129.35|130.82|128.62|0
1621254900000|2021-05-17 12:35:00|130.73|128.53|130.1|127.9|130.73|128.53|129.83|127.63|0
1621255200000|2021-05-17 12:40:00|130.01|127.81|130.27|128.07|130.37|128.17|129.92|127.72|0
1621255500000|2021-05-17 12:45:00|130.23|128.03|130.72|128.52|130.81|128.61|130.18|127.98|0
1621255800000|2021-05-17 12:50:00|130.81|128.61|130.45|128.25|130.9|128.7|130.27|128.07|0
1621256100000|2021-05-17 12:55:00|130.54|128.34|130.72|128.52|130.81|128.61|130.27|128.07|0
1621256400000|2021-05-17 13:00:00|130.81|128.61|129.99|127.79|131.08|128.88|129.99|127.79|0
1621256700000|2021-05-17 13:05:00|130.04|127.84|129.45|127.25|130.44|128.24|129.36|127.16|0
1621257000000|2021-05-17 13:10:00|129.36|127.16|129.54|127.34|129.77|127.57|129.32|127.12|0
1621257300000|2021-05-17 13:15:00|129.45|127.25|129.27|127.07|129.63|127.43|129.27|127.07|0
1621257600000|2021-05-17 13:20:00|129.36|127.16|128.99|126.79|129.44|127.24|128.73|126.53|0
1621257900000|2021-05-17 13:25:00|129.08|126.88|128.9|126.7|129.17|126.97|128.64|126.44|0
1621258200000|2021-05-17 13:30:00|128.99|126.79|128.54|126.34|129.89|127.69|128.01|125.81|0
1621258500000|2021-05-17 13:35:00|128.36|126.16|123.87|121.67|128.36|126.16|122.83|120.63|0
1621258800000|2021-05-17 13:40:00|123.96|121.76|126.44|124.24|126.44|124.24|123.35|121.15|0
1621259100000|2021-05-17 13:45:00|126.52|124.32|127.77|125.57|127.77|125.57|125.63|123.43|0
1621259400000|2021-05-17 13:50:00|127.95|125.75|129.22|127.02|129.94|127.74|127.24|125.04|0
1621259700000|2021-05-17 13:55:00|129.31|127.11|130.11|127.91|130.56|128.36|128.13|125.93|0
1621260000000|2021-05-17 14:00:00|130.56|128.36|131.56|129.36|132.84|130.64|130.56|128.36|0
1621260300000|2021-05-17 14:05:00|130.92|128.72|132.1|129.9|132.38|130.18|129.66|127.46|0
1621260600000|2021-05-17 14:10:00|132.19|129.99|131.1|128.9|133.02|130.82|130.46|128.26|0
1621260900000|2021-05-17 14:15:00|131.01|128.81|128.39|126.19|132.19|129.99|128.21|126.01|0
1621261200000|2021-05-17 14:20:00|128.48|126.28|128.93|126.73|129.11|126.91|127.77|125.57|0
1621261500000|2021-05-17 14:25:00|128.75|126.55|132.37|130.17|132.37|130.17|127.85|125.65|0
1621261800000|2021-05-17 14:30:00|132.41|130.21|134.46|132.26|134.46|132.26|131.18|128.98|0
1621262100000|2021-05-17 14:35:00|134.37|132.17|130.04|127.84|134.56|132.36|129.46|127.26|0
1621262400000|2021-05-17 14:40:00|129.91|127.71|130.81|128.61|131.08|128.88|129.46|127.26|0
1621262700000|2021-05-17 14:45:00|130.72|128.52|130.71|128.51|131.71|129.51|130.08|127.88|0
1621263000000|2021-05-17 14:50:00|130.62|128.42|130.71|128.51|131.16|128.96|129.63|127.43|0
1621263300000|2021-05-17 14:55:00|130.8|128.6|131.16|128.96|131.7|129.5|129.9|127.7|0
1621263600000|2021-05-17 15:00:00|131.34|129.14|131.93|129.73|133.53|131.33|130.53|128.33|0
1621263900000|2021-05-17 15:05:00|131.97|129.77|133.16|130.96|133.43|131.23|131.02|128.82|0
1621264200000|2021-05-17 15:10:00|133.43|131.23|133.05|130.85|135.9|133.7|133.05|130.85|0
1621264500000|2021-05-17 15:15:00|133.14|130.94|134.33|132.13|134.61|132.41|132.69|130.49|0
1621264800000|2021-05-17 15:20:00|134.24|132.04|133.23|131.03|134.24|132.04|132.32|130.12|0
1621265100000|2021-05-17 15:25:00|133.32|131.12|134.6|132.4|134.6|132.4|133.05|130.85|0
1621265400000|2021-05-17 15:30:00|134.51|132.31|134.23|132.03|135.71|133.51|133.78|131.58|0
1621265700000|2021-05-17 15:35:00|134.14|131.94|134.32|132.12|134.37|132.17|133.32|131.12|0
1621266000000|2021-05-17 15:40:00|134.46|132.26|133.68|131.48|134.87|132.67|133.31|131.11|0
1621266300000|2021-05-17 15:45:00|133.86|131.66|133.86|131.66|134.04|131.84|132.49|130.29|0
1621266600000|2021-05-17 15:50:00|133.95|131.75|136.4|134.2|137.23|135.03|133.58|131.38|0
1621266900000|2021-05-17 15:55:00|136.67|134.47|136.49|134.29|137.51|135.31|136.12|133.92|0
1621267200000|2021-05-17 16:00:00|136.86|134.66|136.39|134.19|137.69|135.49|136.3|134.1|0
1621267500000|2021-05-17 16:05:00|136.3|134.1|136.94|134.74|137.13|134.93|135.84|133.64|0
1621267800000|2021-05-17 16:10:00|136.85|134.65|136.39|134.19|136.94|134.74|135.56|133.36|0
1621268100000|2021-05-17 16:15:00|136.57|134.37|135.1|132.9|136.94|134.74|134.73|132.53|0
1621268400000|2021-05-17 16:20:00|135.19|132.99|134.55|132.35|135.28|133.08|134.55|132.35|0
1621268700000|2021-05-17 16:25:00|134.64|132.44|134.64|132.44|135|132.8|134.36|132.16|0
1621269000000|2021-05-17 16:30:00|134.55|132.35|135.18|132.98|135.78|133.58|134.55|132.35|0
1621269300000|2021-05-17 16:35:00|134.28|132.08|132.1|129.9|134.28|132.08|131.65|129.45|0
1621269600000|2021-05-17 16:40:00|131.92|129.72|131.55|129.35|132.1|129.9|131.28|129.08|0
1621269900000|2021-05-17 16:45:00|131.46|129.26|132.37|130.17|132.6|130.4|131.28|129.08|0
1621270200000|2021-05-17 16:50:00|132.46|130.26|132.82|130.62|133.18|130.98|132|129.8|0
1621270500000|2021-05-17 16:55:00|133|130.8|133.55|131.35|133.91|131.71|132.82|130.62|0
1621270800000|2021-05-17 17:00:00|133.64|131.44|133.36|131.16|133.82|131.62|132.63|130.43|0
1621271100000|2021-05-17 17:05:00|133.54|131.34|134.09|131.89|134.09|131.89|133.32|131.12|0
1621271400000|2021-05-17 17:10:00|134.23|132.03|134.32|132.12|134.92|132.72|133.82|131.62|0
1621271700000|2021-05-17 17:15:00|134.18|131.98|135.28|133.08|135.56|133.36|134.18|131.98|0
1621272000000|2021-05-17 17:20:00|135.37|133.17|135.69|133.49|136.71|134.51|135.28|133.08|0
1621272300000|2021-05-17 17:25:00|135.65|133.45|135.69|133.49|136.34|134.14|135.23|133.03|0
1621272600000|2021-05-17 17:30:00|135.88|133.68|136.15|133.95|136.71|134.51|135.74|133.54|0
1621272900000|2021-05-17 17:35:00|135.87|133.67|135.69|133.49|135.97|133.77|134.49|132.29|0
1621273200000|2021-05-17 17:40:00|135.64|133.44|136.79|134.59|138.1|135.9|135.64|133.44|0
1621273500000|2021-05-17 17:45:00|136.89|134.69|135.36|133.16|137.17|134.97|135.22|133.02|0
1621273800000|2021-05-17 17:50:00|135.4|133.2|135.95|133.75|136.37|134.17|135.31|133.11|0
1621274100000|2021-05-17 17:55:00|136.14|133.94|135.58|133.38|136.42|134.22|134.94|132.74|0
1621274400000|2021-05-17 18:00:00|135.77|133.57|134.84|132.64|136.14|133.94|134.75|132.55|0
1621274700000|2021-05-17 18:05:00|134.89|132.69|134.29|132.09|135.21|133.01|134.06|131.86|0
1621275000000|2021-05-17 18:10:00|134.2|132|134.56|132.36|134.75|132.55|133.74|131.54|0
1621275300000|2021-05-17 18:15:00|134.47|132.27|134.28|132.08|134.84|132.64|134.01|131.81|0
1621275600000|2021-05-17 18:20:00|134.38|132.18|134.28|132.08|134.47|132.27|133.37|131.17|0
1621275900000|2021-05-17 18:25:00|134.1|131.9|133.64|131.44|134.37|132.17|133.46|131.26|0
1621276200000|2021-05-17 18:30:00|133.55|131.35|133.36|131.16|133.82|131.62|132.55|130.35|0
1621276500000|2021-05-17 18:35:00|133.32|131.12|134.96|132.76|135.1|132.9|133.18|130.98|0
1621276800000|2021-05-17 18:40:00|135.01|132.81|134.45|132.25|135.01|132.81|134.18|131.98|0
1621277100000|2021-05-17 18:45:00|134.36|132.16|133.86|131.66|135.01|132.81|133.72|131.52|0
1621277400000|2021-05-17 18:50:00|133.9|131.7|131.81|129.61|133.9|131.7|131.81|129.61|0
1621277700000|2021-05-17 18:55:00|131.9|129.7|131.45|129.25|132.44|130.24|131.27|129.07|0
1621278000000|2021-05-17 19:00:00|131.36|129.16|130.99|128.79|131.99|129.79|130.9|128.7|0
1621278300000|2021-05-17 19:05:00|130.9|128.7|130.23|128.03|131.08|128.88|129.74|127.54|0
1621278600000|2021-05-17 19:10:00|130.27|128.07|130.36|128.16|130.36|128.16|129.56|127.36|0
1621278900000|2021-05-17 19:15:00|130.27|128.07|131.26|129.06|131.62|129.42|130|127.8|0
1621279200000|2021-05-17 19:20:00|131.17|128.97|131.75|129.55|131.89|129.69|131.03|128.83|0
1621279500000|2021-05-17 19:25:00|131.88|129.68|132.15|129.95|132.79|130.59|131.61|129.41|0
1621279800000|2021-05-17 19:30:00|132.24|130.04|131.16|128.96|132.7|130.5|130.89|128.69|0
1621280100000|2021-05-17 19:35:00|131.07|128.87|132.42|130.22|132.78|130.58|131.07|128.87|0
1621280400000|2021-05-17 19:40:00|132.6|130.4|130.07|127.87|132.6|130.4|129.54|127.34|0
1621280700000|2021-05-17 19:45:00|130.16|127.96|130.52|128.32|130.52|128.32|129|126.8|0
1621281000000|2021-05-17 19:50:00|130.07|127.87|129.8|127.6|130.7|128.5|129|126.8|0
1621281300000|2021-05-17 19:55:00|129.71|127.51|128.22|126.02|130.34|128.14|127.41|125.21|0
1621281600000|2021-05-17 20:00:00|127.95|125.75|127.14|124.94|128.75|126.55|126.79|124.59|0
1621281900000|2021-05-17 20:05:00|126.88|124.68|126.7|124.5|126.97|124.77|126.34|124.14|0
1621282200000|2021-05-17 20:10:00|126.61|124.41|127.19|124.99|127.19|124.99|126.52|124.32|0
1621282500000|2021-05-17 20:15:00|127.24|124.64|127.24|124.64|127.54|124.94|127.16|124.56|0
1621282800000|2021-05-17 20:20:00|127.23|124.63|127.39|124.79|127.54|124.94|127.23|124.63|0
1621283100000|2021-05-17 20:25:00|127.41|124.81|127.43|124.83|127.54|124.94|127.4|124.8|0
1621283400000|2021-05-17 20:30:00|127.64|125.04|127.55|124.95|127.64|125.04|127.29|124.69|0
1621283700000|2021-05-17 20:35:00|127.64|125.04|127.37|124.77|127.64|125.04|127.2|124.6|0
1621284000000|2021-05-17 20:40:00|127.46|124.86|127.37|124.77|127.46|124.86|127.28|124.68|0
1621284300000|2021-05-17 20:45:00|127.28|124.68|127.19|124.59|127.46|124.86|127.01|124.41|0
1621284600000|2021-05-17 20:50:00|127.28|124.68|127.01|124.41|127.28|124.68|126.83|124.23|0
1621284900000|2021-05-17 20:55:00|127.1|124.5|127.18|124.58|127.28|124.68|127.01|124.41|0
1621285200000|2021-05-17 21:00:00|127.08|124.48|126.96|124.36|127.08|124.48|126.96|124.36|0
1621285500000|2021-05-17 21:05:00|127.02|124.42|127.02|124.42|127.14|124.54|127.02|124.42|0
1621285800000|2021-05-17 21:10:00|127.14|124.54|126.94|124.34|127.14|124.54|126.94|124.34|0
1621286100000|2021-05-17 21:15:00|126.93|124.33|127.11|124.51|127.11|124.51|126.93|124.33|0
1621286400000|2021-05-17 21:20:00|127.07|124.47|126.97|124.37|127.07|124.47|126.97|124.37|0
1621286700000|2021-05-17 21:25:00|127|124.4|126.97|124.37|127|124.4|126.97|124.37|0
1621287000000|2021-05-17 21:30:00|127.05|124.45|126.97|124.37|127.05|124.45|126.94|124.34|0
1621287300000|2021-05-17 21:35:00|126.98|124.38|127.04|124.44|127.04|124.44|126.98|124.38|0
1621287600000|2021-05-17 21:40:00|127.06|124.46|127.15|124.55|127.15|124.55|127.06|124.46|0
1621287900000|2021-05-17 21:45:00|127.16|124.56|127.25|124.65|127.27|124.67|127.13|124.53|0
1621288200000|2021-05-17 21:50:00|127.26|124.66|127.27|124.67|127.32|124.72|127.26|124.66|0
1621288500000|2021-05-17 21:55:00|127.28|124.68|127.13|124.53|127.33|124.73|127.13|124.53|0
1621288800000|2021-05-17 22:00:00|127.42|124.82|126.84|124.24|127.69|125.09|126.75|124.15|0
1621289100000|2021-05-17 22:05:00|126.75|124.15|127.1|124.5|127.1|124.5|126.75|124.15|0
1621289400000|2021-05-17 22:10:00|127.01|124.41|126.83|124.23|127.01|124.41|126.83|124.23|0
1621289700000|2021-05-17 22:15:00|126.79|124.19|127.19|124.59|127.19|124.59|126.79|124.19|0
1621290000000|2021-05-17 22:20:00|127.1|124.5|126.92|124.32|127.1|124.5|126.74|124.14|0
1621290300000|2021-05-17 22:25:00|127.01|124.41|127.09|124.49|127.09|124.49|126.92|124.32|0
1621290600000|2021-05-17 22:30:00|127.18|124.58|127.18|124.58|127.45|124.85|127.09|124.49|0
1621290900000|2021-05-17 22:35:00|127.09|124.49|127.76|125.16|127.76|125.16|127.09|124.49|0
1621291200000|2021-05-17 22:40:00|127.71|125.11|127.97|125.37|128.15|125.55|127.71|125.11|0
1621291500000|2021-05-17 22:45:00|127.88|125.28|128.24|125.64|128.33|125.73|127.88|125.28|0
1621291800000|2021-05-17 22:50:00|128.15|125.55|128.42|125.82|128.42|125.82|127.97|125.37|0
1621292100000|2021-05-17 22:55:00|128.33|125.73|128.68|126.08|128.68|126.08|128.24|125.64|0
1621292400000|2021-05-17 23:00:00|128.59|125.99|128.59|125.99|128.68|126.08|128.32|125.72|0
1621292700000|2021-05-17 23:05:00|128.5|125.9|128.14|125.54|128.5|125.9|128.05|125.45|0
1621293000000|2021-05-17 23:10:00|128.23|125.63|127.96|125.36|128.32|125.72|127.96|125.36|0
1621293300000|2021-05-17 23:15:00|128.05|125.45|128.13|125.53|128.14|125.54|127.96|125.36|0
1621293600000|2021-05-17 23:20:00|128.09|125.49|127.86|125.26|128.13|125.53|127.86|125.26|0
1621293900000|2021-05-17 23:25:00|127.95|125.35|127.15|124.55|127.95|125.35|127.06|124.46|0
1621294200000|2021-05-17 23:30:00|127.24|124.64|127.15|124.55|127.42|124.82|126.97|124.37|0
1621294500000|2021-05-17 23:35:00|127.24|124.64|127.23|124.63|127.32|124.72|127.06|124.46|0
1621294800000|2021-05-17 23:40:00|127.14|124.54|126.08|123.48|127.14|124.54|125.95|123.35|0
1621295100000|2021-05-17 23:45:00|125.99|123.39|125.55|122.95|126.17|123.57|125.55|122.95|0
1621295400000|2021-05-17 23:50:00|125.64|123.04|125.77|123.17|125.99|123.39|125.64|123.04|0
1621295700000|2021-05-17 23:55:00|125.72|123.12|125.54|122.94|125.81|123.21|125.37|122.77|0
1621296000000|2021-05-18 00:00:00|125.63|123.03|125.76|123.16|125.81|123.21|125.28|122.68|0
1621296300000|2021-05-18 00:05:00|125.81|123.21|125.8|123.2|126.16|123.56|125.63|123.03|0
1621296600000|2021-05-18 00:10:00|125.89|123.29|125.98|123.38|126.15|123.55|125.8|123.2|0
1621296900000|2021-05-18 00:15:00|125.89|123.29|125.01|122.41|125.93|123.33|125.01|122.41|0
1621297200000|2021-05-18 00:20:00|125.09|122.49|125|122.4|125.27|122.67|125|122.4|0
1621297500000|2021-05-18 00:25:00|124.92|122.32|124.83|122.23|125.09|122.49|124.83|122.23|0
1621297800000|2021-05-18 00:30:00|124.91|122.31|125.26|122.66|125.35|122.75|124.83|122.23|0
1621298100000|2021-05-18 00:35:00|125.35|122.75|125.26|122.66|125.44|122.84|124.91|122.31|0
1621298400000|2021-05-18 00:40:00|125.35|122.75|125.39|122.79|125.61|123.01|125.26|122.66|0
1621298700000|2021-05-18 00:45:00|125.35|122.75|125.34|122.74|125.35|122.75|124.82|122.22|0
1621299000000|2021-05-18 00:50:00|125.25|122.65|125.08|122.48|125.34|122.74|124.81|122.21|0
1621299300000|2021-05-18 00:55:00|124.99|122.39|124.9|122.3|125.25|122.65|124.81|122.21|0
1621299600000|2021-05-18 01:00:00|124.86|122.26|125.25|122.65|125.25|122.65|124.72|122.12|0
1621299900000|2021-05-18 01:05:00|125.29|122.69|124.89|122.29|125.6|123|124.89|122.29|0
1621300200000|2021-05-18 01:10:00|124.98|122.38|124.72|122.12|125.07|122.47|124.72|122.12|0
1621300500000|2021-05-18 01:15:00|124.63|122.03|124.45|121.85|124.98|122.38|124.45|121.85|0
1621300800000|2021-05-18 01:20:00|124.36|121.76|124.27|121.67|124.45|121.85|124.1|121.5|0
1621301100000|2021-05-18 01:25:00|124.23|121.63|124.1|121.5|124.36|121.76|124.1|121.5|0
1621301400000|2021-05-18 01:30:00|124.18|121.58|123.92|121.32|124.36|121.76|123.92|121.32|0
1621301700000|2021-05-18 01:35:00|123.83|121.23|124.22|121.62|124.53|121.93|123.83|121.23|0
1621302000000|2021-05-18 01:40:00|124.18|121.58|122.01|119.41|124.18|121.58|121.96|119.36|0
1621302300000|2021-05-18 01:45:00|121.96|119.36|122.05|119.45|122.22|119.62|121.87|119.27|0
1621302600000|2021-05-18 01:50:00|122.13|119.53|122.04|119.44|122.31|119.71|121.87|119.27|0
1621302900000|2021-05-18 01:55:00|121.96|119.36|122.04|119.44|122.3|119.7|121.95|119.35|0
1621303200000|2021-05-18 02:00:00|122.09|119.49|121.78|119.18|122.13|119.53|121.78|119.18|0
1621303500000|2021-05-18 02:05:00|121.86|119.26|121.86|119.26|122.04|119.44|121.78|119.18|0
1621303800000|2021-05-18 02:10:00|121.78|119.18|121.95|119.35|122.03|119.43|121.77|119.17|0
1621304100000|2021-05-18 02:15:00|121.86|119.26|122.2|119.6|122.21|119.61|121.86|119.26|0
1621304400000|2021-05-18 02:20:00|122.16|119.56|122.72|120.12|122.81|120.21|122.12|119.52|0
1621304700000|2021-05-18 02:25:00|122.64|120.04|122.63|120.03|123.16|120.56|122.46|119.86|0
1621305000000|2021-05-18 02:30:00|122.72|120.12|122.72|120.12|122.89|120.29|122.42|119.82|0
1621305300000|2021-05-18 02:35:00|122.76|120.16|122.63|120.03|123.15|120.55|122.63|120.03|0
1621305600000|2021-05-18 02:40:00|122.72|120.12|122.37|119.77|122.8|120.2|122.28|119.68|0
1621305900000|2021-05-18 02:45:00|122.45|119.85|122.45|119.85|122.63|120.03|122.36|119.76|0
1621306200000|2021-05-18 02:50:00|122.54|119.94|122.8|120.2|122.8|120.2|122.45|119.85|0
1621306500000|2021-05-18 02:55:00|122.71|120.11|122.66|120.06|122.88|120.28|122.58|119.98|0
1621306800000|2021-05-18 03:00:00|122.71|120.11|122.53|119.93|122.79|120.19|122.49|119.89|0
1621307100000|2021-05-18 03:05:00|122.62|120.02|122.35|119.75|122.62|120.02|122.35|119.75|0
1621307400000|2021-05-18 03:10:00|122.44|119.84|122.44|119.84|122.53|119.93|122.35|119.75|0
1621307700000|2021-05-18 03:15:00|122.39|119.79|122.26|119.66|122.39|119.79|122.17|119.57|0
1621308000000|2021-05-18 03:20:00|122.17|119.57|122.26|119.66|122.26|119.66|122.17|119.57|0
1621308300000|2021-05-18 03:25:00|122.34|119.74|122.34|119.74|122.43|119.83|122.26|119.66|0
1621308600000|2021-05-18 03:30:00|122.43|119.83|122.08|119.48|122.6|120|122.08|119.48|0
1621308900000|2021-05-18 03:35:00|121.99|119.39|122.08|119.48|122.16|119.56|121.99|119.39|0
1621309200000|2021-05-18 03:40:00|122.16|119.56|122.16|119.56|122.16|119.56|121.99|119.39|0
1621309500000|2021-05-18 03:45:00|122.25|119.65|122.07|119.47|122.25|119.65|121.98|119.38|0
1621309800000|2021-05-18 03:50:00|122.16|119.56|121.98|119.38|122.16|119.56|121.98|119.38|0
1621310100000|2021-05-18 03:55:00|122.07|119.47|122.15|119.55|122.2|119.6|121.98|119.38|0
1621310400000|2021-05-18 04:00:00|122.07|119.47|122.41|119.81|122.41|119.81|122.07|119.47|0
1621310700000|2021-05-18 04:05:00|122.32|119.72|122.84|120.24|122.93|120.33|122.32|119.72|0
1621311000000|2021-05-18 04:10:00|122.67|120.07|122.75|120.15|122.75|120.15|122.49|119.89|0
1621311300000|2021-05-18 04:15:00|122.84|120.24|123.01|120.41|123.01|120.41|122.75|120.15|0
1621311600000|2021-05-18 04:20:00|123.1|120.5|123.36|120.76|123.36|120.76|122.93|120.33|0
1621311900000|2021-05-18 04:25:00|123.19|120.59|123.01|120.41|123.19|120.59|122.75|120.15|0
1621312200000|2021-05-18 04:30:00|122.97|120.37|122.66|120.06|123.01|120.41|122.57|119.97|0
1621312500000|2021-05-18 04:35:00|122.7|120.1|122.39|119.79|122.74|120.14|122.31|119.71|0
1621312800000|2021-05-18 04:40:00|122.48|119.88|122.56|119.96|122.57|119.97|122.22|119.62|0
1621313100000|2021-05-18 04:45:00|122.48|119.88|122.56|119.96|122.74|120.14|122.48|119.88|0
1621313400000|2021-05-18 04:50:00|122.65|120.05|122.73|120.13|122.74|120.14|122.56|119.96|0
1621313700000|2021-05-18 04:55:00|122.65|120.05|122.47|119.87|122.65|120.05|122.38|119.78|0
1621314000000|2021-05-18 05:00:00|122.38|119.78|122.47|119.87|122.82|120.22|122.38|119.78|0
1621314300000|2021-05-18 05:05:00|122.38|119.78|122.47|119.87|122.73|120.13|122.38|119.78|0
1621314600000|2021-05-18 05:10:00|122.38|119.78|122.2|119.6|122.38|119.78|122.12|119.52|0
1621314900000|2021-05-18 05:15:00|122.29|119.69|121.94|119.34|122.29|119.69|121.85|119.25|0
1621315200000|2021-05-18 05:20:00|122.03|119.43|121.5|118.9|122.03|119.43|121.5|118.9|0
1621315500000|2021-05-18 05:25:00|121.42|118.82|121.33|118.73|121.59|118.99|121.33|118.73|0
1621315800000|2021-05-18 05:30:00|121.41|118.81|121.24|118.64|121.5|118.9|121.15|118.55|0
1621316100000|2021-05-18 05:35:00|121.15|118.55|121.24|118.64|121.32|118.72|121.15|118.55|0
1621316400000|2021-05-18 05:40:00|121.19|118.59|121.32|118.72|121.49|118.89|121.19|118.59|0
1621316700000|2021-05-18 05:45:00|121.41|118.81|121.4|118.8|121.54|118.94|121.32|118.72|0
1621317000000|2021-05-18 05:50:00|121.49|118.89|121.4|118.8|121.66|119.06|121.4|118.8|0
1621317300000|2021-05-18 05:55:00|121.49|118.89|121.49|118.89|121.49|118.89|121.31|118.71|0
1621317600000|2021-05-18 06:00:00|121.57|118.97|121.05|118.45|121.57|118.97|120.96|118.36|0
1621317900000|2021-05-18 06:05:00|120.96|118.36|119.99|117.39|121.05|118.45|119.99|117.39|0
1621318200000|2021-05-18 06:10:00|120.07|117.47|119.81|117.21|120.07|117.47|119.64|117.04|0
1621318500000|2021-05-18 06:15:00|119.73|117.13|119.3|116.7|119.73|117.13|119.3|116.7|0
1621318800000|2021-05-18 06:20:00|119.38|116.78|119.04|116.44|119.55|116.95|119.04|116.44|0
1621319100000|2021-05-18 06:25:00|119.12|116.52|119.12|116.52|119.21|116.61|119.04|116.44|0
1621319400000|2021-05-18 06:30:00|119.08|116.48|119.12|116.52|119.21|116.61|118.78|116.18|0
1621319700000|2021-05-18 06:35:00|119.03|116.43|118.6|116|119.03|116.43|118.6|116|0
1621320000000|2021-05-18 06:40:00|118.52|115.92|118.69|116.09|118.77|116.17|118.52|115.92|0
1621320300000|2021-05-18 06:45:00|118.6|116|118.17|115.57|118.6|116|118.17|115.57|0
1621320600000|2021-05-18 06:50:00|118.22|115.62|118.08|115.48|118.26|115.66|117.66|115.06|0
1621320900000|2021-05-18 06:55:00|118.17|115.57|118.68|116.08|118.72|116.12|118.08|115.48|0
1621321200000|2021-05-18 07:00:00|118.76|116.16|119.52|116.92|121.38|118.78|118.34|115.74|0
1621321500000|2021-05-18 07:05:00|119.32|117.12|118.17|115.97|119.4|117.2|118.01|115.81|0
1621321800000|2021-05-18 07:10:00|118.13|115.93|118.68|116.48|118.85|116.65|118.09|115.89|0
1621322100000|2021-05-18 07:15:00|118.77|116.57|118.34|116.14|118.85|116.65|118.17|115.97|0
1621322400000|2021-05-18 07:20:00|118.25|116.05|118.59|116.39|118.59|116.39|118.25|116.05|0
1621322700000|2021-05-18 07:25:00|118.68|116.48|118.68|116.48|118.68|116.48|118.51|116.31|0
1621323000000|2021-05-18 07:30:00|118.76|116.56|118.84|116.64|119.19|116.99|118.59|116.39|0
1621323300000|2021-05-18 07:35:00|118.89|116.69|119.1|116.9|119.18|116.98|118.84|116.64|0
1621323600000|2021-05-18 07:40:00|119.01|116.81|119.52|117.32|119.53|117.33|119.01|116.81|0
1621323900000|2021-05-18 07:45:00|119.44|117.24|119.78|117.58|119.87|117.67|119.44|117.24|0
1621324200000|2021-05-18 07:50:00|119.69|117.49|119.6|117.4|119.86|117.66|119.43|117.23|0
1621324500000|2021-05-18 07:55:00|119.69|117.49|119.34|117.14|119.78|117.58|119.09|116.89|0
1621324800000|2021-05-18 08:00:00|119.3|117.1|119.34|117.14|119.77|117.57|119.26|117.06|0
1621325100000|2021-05-18 08:05:00|119.43|117.23|120.2|118|120.2|118|119.34|117.14|0
1621325400000|2021-05-18 08:10:00|120.11|117.91|119.85|117.65|120.46|118.26|119.85|117.65|0
1621325700000|2021-05-18 08:15:00|119.94|117.74|119.68|117.48|119.98|117.78|119.68|117.48|0
1621326000000|2021-05-18 08:20:00|119.76|117.56|119.93|117.73|120.28|118.08|119.68|117.48|0
1621326300000|2021-05-18 08:25:00|120.11|117.91|120.1|117.9|120.36|118.16|119.85|117.65|0
1621326600000|2021-05-18 08:30:00|120.15|117.95|119.84|117.64|120.27|118.07|119.84|117.64|0
1621326900000|2021-05-18 08:35:00|119.93|117.73|119.75|117.55|119.93|117.73|119.67|117.47|0
1621327200000|2021-05-18 08:40:00|119.67|117.47|120.01|117.81|120.1|117.9|119.67|117.47|0
1621327500000|2021-05-18 08:45:00|120.1|117.9|119.83|117.63|120.27|118.07|119.83|117.63|0
1621327800000|2021-05-18 08:50:00|119.88|117.68|120.52|118.32|120.52|118.32|119.88|117.68|0
1621328100000|2021-05-18 08:55:00|120.61|118.41|120.61|118.41|120.78|118.58|120.52|118.32|0
1621328400000|2021-05-18 09:00:00|120.52|118.32|120.09|117.89|120.69|118.49|120|117.8|0
1621328700000|2021-05-18 09:05:00|120|117.8|120.51|118.31|120.6|118.4|120|117.8|0
1621329000000|2021-05-18 09:10:00|120.43|118.23|120.34|118.14|120.51|118.31|120.17|117.97|0
1621329300000|2021-05-18 09:15:00|120.25|118.05|119.82|117.62|120.43|118.23|119.82|117.62|0
1621329600000|2021-05-18 09:20:00|119.78|117.58|119.9|117.7|119.99|117.79|119.65|117.45|0
1621329900000|2021-05-18 09:25:00|119.99|117.79|120.25|118.05|120.68|118.48|119.82|117.62|0
1621330200000|2021-05-18 09:30:00|120.42|118.22|120.5|118.3|120.93|118.73|120.38|118.18|0
1621330500000|2021-05-18 09:35:00|120.76|118.56|120.67|118.47|120.84|118.64|120.5|118.3|0
1621330800000|2021-05-18 09:40:00|120.76|118.56|121.02|118.82|121.1|118.9|120.67|118.47|0
1621331100000|2021-05-18 09:45:00|121.1|118.9|120.84|118.64|121.1|118.9|120.49|118.29|0
1621331400000|2021-05-18 09:50:00|120.93|118.73|121.22|119.02|121.57|119.37|119.71|117.51|0
1621331700000|2021-05-18 09:55:00|121.31|119.11|121.74|119.54|121.74|119.54|121.22|119.02|0
1621332000000|2021-05-18 10:00:00|121.65|119.45|120.44|118.24|121.65|119.45|120.44|118.24|0
1621332300000|2021-05-18 10:05:00|120.53|118.33|120.78|118.58|120.87|118.67|120.44|118.24|0
1621332600000|2021-05-18 10:10:00|120.87|118.67|121.12|118.92|121.3|119.1|120.78|118.58|0
1621332900000|2021-05-18 10:15:00|121.21|119.01|121.3|119.1|121.56|119.36|121.17|118.97|0
1621333200000|2021-05-18 10:20:00|121.38|119.18|121.64|119.44|121.9|119.7|121.29|119.09|0
1621333500000|2021-05-18 10:25:00|121.73|119.53|121.64|119.44|121.99|119.79|121.38|119.18|0
1621333800000|2021-05-18 10:30:00|121.55|119.35|121.46|119.26|121.55|119.35|121.12|118.92|0
1621334100000|2021-05-18 10:35:00|121.37|119.17|121.54|119.34|121.54|119.34|121.03|118.83|0
1621334400000|2021-05-18 10:40:00|121.46|119.26|121.72|119.52|121.72|119.52|121.28|119.08|0
1621334700000|2021-05-18 10:45:00|121.8|119.6|121.8|119.6|121.97|119.77|121.63|119.43|0
1621335000000|2021-05-18 10:50:00|121.89|119.69|121.88|119.68|122.15|119.95|121.8|119.6|0
1621335300000|2021-05-18 10:55:00|121.97|119.77|121.71|119.51|122.06|119.86|121.71|119.51|0
1621335600000|2021-05-18 11:00:00|121.79|119.59|121.71|119.51|122.06|119.86|121.45|119.25|0
1621335900000|2021-05-18 11:05:00|121.53|119.33|121.7|119.5|121.88|119.68|121.36|119.16|0
1621336200000|2021-05-18 11:10:00|121.62|119.42|121.44|119.24|121.79|119.59|121.27|119.07|0
1621336500000|2021-05-18 11:15:00|121.35|119.15|121.44|119.24|121.7|119.5|121.27|119.07|0
1621336800000|2021-05-18 11:20:00|121.52|119.32|121.87|119.67|121.87|119.67|121.35|119.15|0
1621337100000|2021-05-18 11:25:00|123|120.8|123.17|120.97|123.92|121.72|123|120.8|0
1621337400000|2021-05-18 11:30:00|123.26|121.06|122.82|120.62|123.26|121.06|122.65|120.45|0
1621337700000|2021-05-18 11:35:00|122.73|120.53|122.73|120.53|122.82|120.62|122.38|120.18|0
1621338000000|2021-05-18 11:40:00|122.78|120.58|123.08|120.88|123.34|121.14|122.56|120.36|0
1621338300000|2021-05-18 11:45:00|122.99|120.79|122.81|120.61|123.17|120.97|122.73|120.53|0
1621338600000|2021-05-18 11:50:00|122.9|120.7|123.07|120.87|123.16|120.96|122.81|120.61|0
1621338900000|2021-05-18 11:55:00|123.12|120.92|123.55|121.35|123.55|121.35|123.07|120.87|0
1621339200000|2021-05-18 12:00:00|123.6|121.4|122.98|120.78|123.86|121.66|122.98|120.78|0
1621339500000|2021-05-18 12:05:00|123.07|120.87|122.63|120.43|123.42|121.22|122.54|120.34|0
1621339800000|2021-05-18 12:10:00|122.72|120.52|122.36|120.16|122.89|120.69|122.36|120.16|0
1621340100000|2021-05-18 12:15:00|122.45|120.25|122.71|120.51|122.8|120.6|122.45|120.25|0
1621340400000|2021-05-18 12:20:00|122.62|120.42|123.32|121.12|123.32|121.12|122.62|120.42|0
1621340700000|2021-05-18 12:25:00|123.23|121.03|123.45|121.25|123.88|121.68|122.45|120.25|0
1621341000000|2021-05-18 12:30:00|123.36|121.16|123.79|121.59|124.41|122.21|123.27|121.07|0
1621341300000|2021-05-18 12:35:00|123.71|121.51|125.02|122.82|125.29|123.09|123.62|121.42|0
1621341600000|2021-05-18 12:40:00|125.11|122.91|125.2|123|125.46|123.26|124.85|122.65|0
1621341900000|2021-05-18 12:45:00|125.29|123.09|125.37|123.17|125.46|123.26|124.93|122.73|0
1621342200000|2021-05-18 12:50:00|125.46|123.26|125.02|122.82|125.46|123.26|124.93|122.73|0
1621342500000|2021-05-18 12:55:00|125.1|122.9|124.92|122.72|125.1|122.9|124.84|122.64|0
1621342800000|2021-05-18 13:00:00|124.84|122.64|125.45|123.25|125.54|123.34|124.84|122.64|0
1621343100000|2021-05-18 13:05:00|125.54|123.34|125.8|123.6|126.07|123.87|125.45|123.25|0
1621343400000|2021-05-18 13:10:00|125.89|123.69|125.8|123.6|126.34|124.14|125.54|123.34|0
1621343700000|2021-05-18 13:15:00|125.89|123.69|125.53|123.33|126.16|123.96|125.45|123.25|0
1621344000000|2021-05-18 13:20:00|125.44|123.24|125.44|123.24|125.71|123.51|125.27|123.07|0
1621344300000|2021-05-18 13:25:00|125.35|123.15|125.17|122.97|125.53|123.33|125.09|122.89|0
1621344600000|2021-05-18 13:30:00|125.26|123.06|127.76|125.56|127.76|125.56|124.29|122.09|0
1621344900000|2021-05-18 13:35:00|127.94|125.74|124.55|122.35|127.94|125.74|124.55|122.35|0
1621345200000|2021-05-18 13:40:00|124.82|122.62|125.7|123.5|126.14|123.94|124.64|122.44|0
1621345500000|2021-05-18 13:45:00|125.52|123.32|127.03|124.83|127.48|125.28|125.17|122.97|0
1621345800000|2021-05-18 13:50:00|127.21|125.01|126.67|124.47|128.47|126.27|126.4|124.2|0
1621346100000|2021-05-18 13:55:00|126.58|124.38|127.65|125.45|127.65|125.45|126.14|123.94|0
1621346400000|2021-05-18 14:00:00|127.56|125.36|128.91|126.71|129.91|127.71|127.38|125.18|0
1621346700000|2021-05-18 14:05:00|129|126.8|128.93|126.73|129.46|127.26|126.15|123.95|0
1621347000000|2021-05-18 14:10:00|128.97|126.77|128.74|126.54|129.47|127.27|128.56|126.36|0
1621347300000|2021-05-18 14:15:00|128.65|126.45|128.47|126.27|128.92|126.72|127.58|125.38|0
1621347600000|2021-05-18 14:20:00|128.38|126.18|127.48|125.28|128.38|126.18|127.22|125.02|0
1621347900000|2021-05-18 14:25:00|127.75|125.55|124.81|122.61|127.75|125.55|124.81|122.61|0
1621348200000|2021-05-18 14:30:00|124.72|122.52|124.94|122.74|125.07|122.87|124.54|122.34|0
1621348500000|2021-05-18 14:35:00|124.89|122.69|125.6|123.4|125.6|123.4|124.8|122.6|0
1621348800000|2021-05-18 14:40:00|125.51|123.31|125.5|123.3|125.6|123.4|123.73|121.53|0
1621349100000|2021-05-18 14:45:00|125.33|123.13|123.64|121.44|125.42|123.22|123.64|121.44|0
1621349400000|2021-05-18 14:50:00|123.73|121.53|124.3|122.1|124.43|122.23|123.11|120.91|0
1621349700000|2021-05-18 14:55:00|124.34|122.14|123.99|121.79|124.79|122.59|123.81|121.61|0
1621350000000|2021-05-18 15:00:00|124.08|121.88|123.98|121.78|124.7|122.5|123.63|121.43|0
1621350300000|2021-05-18 15:05:00|124.16|121.96|124.51|122.31|124.78|122.58|123.81|121.61|0
1621350600000|2021-05-18 15:10:00|124.6|122.4|124.42|122.22|124.6|122.4|123.72|121.52|0
1621350900000|2021-05-18 15:15:00|124.33|122.13|124.33|122.13|124.42|122.22|123.89|121.69|0
1621351200000|2021-05-18 15:20:00|124.42|122.22|124.24|122.04|124.77|122.57|123.89|121.69|0
1621351500000|2021-05-18 15:25:00|124.33|122.13|124.68|122.48|124.68|122.48|124.15|121.95|0
1621351800000|2021-05-18 15:30:00|124.5|122.3|126.02|123.82|126.24|124.04|124.5|122.3|0
1621352100000|2021-05-18 15:35:00|126.06|123.86|125.39|123.19|126.19|123.99|125.3|123.1|0
1621352400000|2021-05-18 15:40:00|125.3|123.1|126.19|123.99|126.91|124.71|125.3|123.1|0
1621352700000|2021-05-18 15:45:00|125.92|123.72|125.2|123|126.73|124.53|125.12|122.92|0
1621353000000|2021-05-18 15:50:00|125.38|123.18|126.36|124.16|126.63|124.43|125.29|123.09|0
1621353300000|2021-05-18 15:55:00|126.27|124.07|126.99|124.79|126.99|124.79|125.83|123.63|0
1621353600000|2021-05-18 16:00:00|126.9|124.7|126.54|124.34|127.44|125.24|126.36|124.16|0
1621353900000|2021-05-18 16:05:00|126.63|124.43|126.72|124.52|126.99|124.79|126.18|123.98|0
1621354200000|2021-05-18 16:10:00|126.76|124.56|126|123.8|126.89|124.69|125.91|123.71|0
1621354500000|2021-05-18 16:15:00|126.08|123.88|126.53|124.33|126.71|124.51|125.91|123.71|0
1621354800000|2021-05-18 16:20:00|126.44|124.24|125.45|123.25|126.71|124.51|125.45|123.25|0
1621355100000|2021-05-18 16:25:00|125.54|123.34|125.01|122.81|125.63|123.43|124.92|122.72|0
1621355400000|2021-05-18 16:30:00|125.09|122.89|124.91|122.71|125.45|123.25|124.74|122.54|0
1621355700000|2021-05-18 16:35:00|124.83|122.63|125|122.8|125.18|122.98|124.82|122.62|0
1621356000000|2021-05-18 16:40:00|124.91|122.71|124.91|122.71|125|122.8|124.73|122.53|0
1621356300000|2021-05-18 16:45:00|125|122.8|124.73|122.53|125|122.8|124.73|122.53|0
1621356600000|2021-05-18 16:50:00|124.82|122.62|124.9|122.7|125.08|122.88|124.82|122.62|0
1621356900000|2021-05-18 16:55:00|124.81|122.61|125.53|123.33|125.97|123.77|124.81|122.61|0
1621357200000|2021-05-18 17:00:00|125.35|123.15|125.43|123.23|125.61|123.41|125.17|122.97|0
1621357500000|2021-05-18 17:05:00|125.52|123.32|125.88|123.68|126.6|124.4|125.43|123.23|0
1621357800000|2021-05-18 17:10:00|125.97|123.77|125.87|123.67|126.15|123.95|125.61|123.41|0
1621358100000|2021-05-18 17:15:00|125.96|123.76|126.05|123.85|126.41|124.21|125.87|123.67|0
1621358400000|2021-05-18 17:20:00|125.96|123.76|125.42|123.22|125.96|123.76|125.16|122.96|0
1621358700000|2021-05-18 17:25:00|125.51|123.31|124.62|122.42|125.51|123.31|124.53|122.33|0
1621359000000|2021-05-18 17:30:00|124.53|122.33|124.79|122.59|125.24|123.04|124.44|122.24|0
1621359300000|2021-05-18 17:35:00|124.88|122.68|125.24|123.04|125.51|123.31|124.75|122.55|0
1621359600000|2021-05-18 17:40:00|125.15|122.95|125.59|123.39|125.86|123.66|125.06|122.86|0
1621359900000|2021-05-18 17:45:00|125.5|123.3|126.04|123.84|126.13|123.93|125.05|122.85|0
1621360200000|2021-05-18 17:50:00|126.13|123.93|126.21|124.01|126.3|124.1|125.72|123.52|0
1621360500000|2021-05-18 17:55:00|126.3|124.1|126.48|124.28|126.57|124.37|125.9|123.7|0
1621360800000|2021-05-18 18:00:00|126.57|124.37|127.02|124.82|127.38|125.18|126.3|124.1|0
1621361100000|2021-05-18 18:05:00|126.93|124.73|126.92|124.72|126.93|124.73|126.21|124.01|0
1621361400000|2021-05-18 18:10:00|127.01|124.81|126.38|124.18|127.19|124.99|126.38|124.18|0
1621361700000|2021-05-18 18:15:00|126.47|124.27|127.1|124.9|127.28|125.08|126.11|123.91|0
1621362000000|2021-05-18 18:20:00|127.15|124.95|128.45|126.25|128.82|126.62|126.74|124.54|0
1621362300000|2021-05-18 18:25:00|128.54|126.34|128.63|126.43|128.82|126.62|128|125.8|0
1621362600000|2021-05-18 18:30:00|128.54|126.34|130.64|128.44|130.64|128.44|128.36|126.16|0
1621362900000|2021-05-18 18:35:00|130.74|128.54|132.19|129.99|132.56|130.36|130.37|128.17|0
1621363200000|2021-05-18 18:40:00|132.28|130.08|134.04|131.84|134.88|132.68|131.18|128.98|0
1621363500000|2021-05-18 18:45:00|134.23|132.03|134.13|131.93|135.26|133.06|134.13|131.93|0
1621363800000|2021-05-18 18:50:00|134.23|132.03|133.2|131|134.41|132.21|133.02|130.82|0
1621364100000|2021-05-18 18:55:00|133.16|130.96|132.09|129.89|133.85|131.65|132.09|129.89|0
1621364400000|2021-05-18 19:00:00|132.28|130.08|131.59|129.39|132.74|130.54|131.59|129.39|0
1621364700000|2021-05-18 19:05:00|131.63|129.43|131.45|129.25|132.18|129.98|131.35|129.15|0
1621365000000|2021-05-18 19:10:00|131.35|129.15|132.55|130.35|132.92|130.72|131.08|128.88|0
1621365300000|2021-05-18 19:15:00|132.45|130.25|131.35|129.15|132.92|130.72|131.35|129.15|0
1621365600000|2021-05-18 19:20:00|131.44|129.24|131.44|129.24|131.81|129.61|131.07|128.87|0
1621365900000|2021-05-18 19:25:00|131.35|129.15|131.07|128.87|131.35|129.15|130.71|128.51|0
1621366200000|2021-05-18 19:30:00|131.03|128.83|130.25|128.05|131.44|129.24|130.07|127.87|0
1621366500000|2021-05-18 19:35:00|130.34|128.14|129.84|127.64|131.99|129.79|129.2|127|0
1621366800000|2021-05-18 19:40:00|129.75|127.55|129.56|127.36|130.11|127.91|128.84|126.64|0
1621367100000|2021-05-18 19:45:00|129.47|127.27|133.06|130.86|133.62|131.42|129.29|127.09|0
1621367400000|2021-05-18 19:50:00|133.94|131.74|138.48|136.28|138.77|136.57|132.7|130.5|0
1621367700000|2021-05-18 19:55:00|138.39|136.19|140.39|138.19|141.35|139.15|137.35|135.15|0
1621368000000|2021-05-18 20:00:00|140.68|138.48|141.22|139.02|141.99|139.79|138.46|136.26|0
1621368300000|2021-05-18 20:05:00|141.41|139.21|140.65|138.45|142.28|140.08|140.45|138.25|0
1621368600000|2021-05-18 20:10:00|140.6|138.4|141.65|139.45|141.65|139.45|140.45|138.25|0
1621368900000|2021-05-18 20:15:00|141.59|138.99|141.91|139.31|141.91|139.31|141.55|138.95|0
1621369200000|2021-05-18 20:20:00|141.8|139.2|142.06|139.46|142.14|139.54|141.8|139.2|0
1621369500000|2021-05-18 20:25:00|142.05|139.45|142.12|139.52|142.16|139.56|142.05|139.45|0
1621369800000|2021-05-18 20:30:00|142.1|139.5|143.68|141.08|143.87|141.27|141.84|139.24|0
1621370100000|2021-05-18 20:35:00|143.58|140.98|145.43|142.83|145.92|143.32|143.19|140.59|0
1621370400000|2021-05-18 20:40:00|145.33|142.73|144.55|141.95|145.62|143.02|144.35|141.75|0
1621370700000|2021-05-18 20:45:00|144.35|141.75|145.03|142.43|145.33|142.73|144.35|141.75|0
1621371000000|2021-05-18 20:50:00|145.13|142.53|145.13|142.53|145.52|142.92|144.54|141.94|0
1621371300000|2021-05-18 20:55:00|145.22|142.62|144.93|142.33|145.22|142.62|144.64|142.04|0
1621371600000|2021-05-18 21:00:00|145.05|142.45|144.89|142.29|145.05|142.45|144.85|142.25|0
1621371900000|2021-05-18 21:05:00|144.93|142.33|144.93|142.33|144.96|142.36|144.85|142.25|0
1621372200000|2021-05-18 21:10:00|144.97|142.37|144.94|142.34|144.97|142.37|144.81|142.21|0
1621372500000|2021-05-18 21:15:00|144.86|142.26|145.15|142.55|145.15|142.55|144.83|142.23|0
1621372800000|2021-05-18 21:20:00|144.99|142.39|145.06|142.46|145.15|142.55|144.92|142.32|0
1621373100000|2021-05-18 21:25:00|145.05|142.45|145.17|142.57|145.34|142.74|144.99|142.39|0
1621373400000|2021-05-18 21:30:00|145.26|142.66|145.25|142.65|145.5|142.9|145.21|142.61|0
1621373700000|2021-05-18 21:35:00|145.27|142.67|145.21|142.61|145.37|142.77|145.2|142.6|0
1621374000000|2021-05-18 21:40:00|145.2|142.6|145.17|142.57|145.22|142.62|145.11|142.51|0
1621374300000|2021-05-18 21:45:00|145.15|142.55|144.92|142.32|145.24|142.64|144.91|142.31|0
1621374600000|2021-05-18 21:50:00|144.84|142.24|144.9|142.3|144.92|142.32|144.8|142.2|0
1621374900000|2021-05-18 21:55:00|144.88|142.28|145|142.4|145.04|142.44|144.81|142.21|0
1621375200000|2021-05-18 22:00:00|145.09|142.49|143.77|141.17|145.09|142.49|143.77|141.17|0
1621375500000|2021-05-18 22:05:00|143.73|141.13|143.48|140.88|144.35|141.75|143.48|140.88|0
1621375800000|2021-05-18 22:10:00|143.38|140.78|143.96|141.36|144.06|141.46|143.19|140.59|0
1621376100000|2021-05-18 22:15:00|144.06|141.46|144.25|141.65|144.35|141.75|143.96|141.36|0
1621376400000|2021-05-18 22:20:00|144.15|141.55|143.96|141.36|144.54|141.94|143.76|141.16|0
1621376700000|2021-05-18 22:25:00|144.05|141.45|144.05|141.45|144.25|141.65|143.86|141.26|0
1621377000000|2021-05-18 22:30:00|143.95|141.35|143.37|140.77|143.95|141.35|143.27|140.67|0
1621377300000|2021-05-18 22:35:00|143.46|140.86|143.27|140.67|143.46|140.86|143.03|140.43|0
1621377600000|2021-05-18 22:40:00|143.17|140.57|142.98|140.38|143.36|140.76|142.88|140.28|0
1621377900000|2021-05-18 22:45:00|142.88|140.28|142.88|140.28|143.26|140.66|142.78|140.18|0
1621378200000|2021-05-18 22:50:00|142.93|140.33|143.16|140.56|143.36|140.76|142.88|140.28|0
1621378500000|2021-05-18 22:55:00|143.07|140.47|143.74|141.14|143.74|141.14|143.07|140.47|0
1621378800000|2021-05-18 23:00:00|143.65|141.05|143.06|140.46|143.74|141.14|143.06|140.46|0
1621379100000|2021-05-18 23:05:00|143.16|140.56|142.14|139.54|143.16|140.56|142|139.4|0
1621379400000|2021-05-18 23:10:00|142.09|139.49|142.19|139.59|142.28|139.68|141.8|139.2|0
1621379700000|2021-05-18 23:15:00|142.28|139.68|142.38|139.78|142.38|139.78|142.18|139.58|0
1621380000000|2021-05-18 23:20:00|142.28|139.68|141.99|139.39|142.38|139.78|141.99|139.39|0
1621380300000|2021-05-18 23:25:00|142.09|139.49|142.28|139.68|142.52|139.92|142.09|139.49|0
1621380600000|2021-05-18 23:30:00|142.37|139.77|142.95|140.35|142.95|140.35|142.37|139.77|0
1621380900000|2021-05-18 23:35:00|143.05|140.45|144.21|141.61|144.21|141.61|143.05|140.45|0
1621381200000|2021-05-18 23:40:00|144.01|141.41|144.59|141.99|144.69|142.09|143.62|141.02|0
1621381500000|2021-05-18 23:45:00|144.69|142.09|145.47|142.87|145.57|142.97|144.45|141.85|0
1621381800000|2021-05-18 23:50:00|145.57|142.97|145.37|142.77|145.86|143.26|145.33|142.73|0
1621382100000|2021-05-18 23:55:00|145.47|142.87|147.04|144.44|147.04|144.44|145.47|142.87|0
1621382400000|2021-05-19 00:00:00|146.65|144.05|147.83|145.23|147.83|145.23|146.25|143.65|0
1621382700000|2021-05-19 00:05:00|147.73|145.13|147.23|144.63|148.62|146.02|147.23|144.63|0
1621383000000|2021-05-19 00:10:00|147.13|144.53|146.34|143.74|147.19|144.59|146.05|143.45|0
1621383300000|2021-05-19 00:15:00|146.3|143.7|146.44|143.84|147.03|144.43|146.14|143.54|0
1621383600000|2021-05-19 00:20:00|146.34|143.74|145.36|142.76|146.93|144.33|144.96|142.36|0
1621383900000|2021-05-19 00:25:00|145.21|142.61|144.57|141.97|145.21|142.61|144.47|141.87|0
1621384200000|2021-05-19 00:30:00|144.28|141.68|144.57|141.97|144.67|142.07|143.79|141.19|0
1621384500000|2021-05-19 00:35:00|144.52|141.92|144.86|142.26|145.35|142.75|144.52|141.92|0
1621384800000|2021-05-19 00:40:00|144.76|142.16|144.27|141.67|144.86|142.26|144.08|141.48|0
1621385100000|2021-05-19 00:45:00|144.37|141.77|143.3|140.7|144.46|141.86|143.2|140.6|0
1621385400000|2021-05-19 00:50:00|143.2|140.6|143.58|140.98|143.58|140.98|143|140.4|0
1621385700000|2021-05-19 00:55:00|143.68|141.08|144.16|141.56|144.46|141.86|143.49|140.89|0
1621386000000|2021-05-19 01:00:00|143.97|141.37|142.8|140.2|144.94|142.34|142.8|140.2|0
1621386300000|2021-05-19 01:05:00|142.71|140.11|142.22|139.62|143|140.4|142.13|139.53|0
1621386600000|2021-05-19 01:10:00|142.32|139.72|142.8|140.2|142.8|140.2|142.32|139.72|0
1621386900000|2021-05-19 01:15:00|142.9|140.3|143.57|140.97|143.57|140.97|142.7|140.1|0
1621387200000|2021-05-19 01:20:00|143.47|140.87|144.74|142.14|145.32|142.72|143.28|140.68|0
1621387500000|2021-05-19 01:25:00|144.83|142.23|144.05|141.45|144.83|142.23|143.86|141.26|0
1621387800000|2021-05-19 01:30:00|144.25|141.65|144.39|141.79|144.44|141.84|143.66|141.06|0
1621388100000|2021-05-19 01:35:00|144.44|141.84|144.34|141.74|145.02|142.42|144.14|141.54|0
1621388400000|2021-05-19 01:40:00|144.44|141.84|144.73|142.13|145.02|142.42|144.34|141.74|0
1621388700000|2021-05-19 01:45:00|144.78|142.18|144.92|142.32|145.7|143.1|144.78|142.18|0
1621389000000|2021-05-19 01:50:00|144.82|142.22|145.5|142.9|145.75|143.15|144.82|142.22|0
1621389300000|2021-05-19 01:55:00|145.41|142.81|144.72|142.12|145.41|142.81|144.52|141.92|0
1621389600000|2021-05-19 02:00:00|144.82|142.22|146.28|143.68|146.38|143.78|144.72|142.12|0
1621389900000|2021-05-19 02:05:00|146.33|143.73|146.38|143.78|146.38|143.78|145.69|143.09|0
1621390200000|2021-05-19 02:10:00|146.28|143.68|146.97|144.37|147.07|144.47|146.28|143.68|0
1621390500000|2021-05-19 02:15:00|147.07|144.47|146.77|144.17|147.17|144.57|146.47|143.87|0
1621390800000|2021-05-19 02:20:00|146.67|144.07|146.27|143.67|147.36|144.76|146.17|143.57|0
1621391100000|2021-05-19 02:25:00|146.37|143.77|146.07|143.47|146.47|143.87|145.98|143.38|0
1621391400000|2021-05-19 02:30:00|145.97|143.37|146.07|143.47|146.57|143.97|145.78|143.18|0
1621391700000|2021-05-19 02:35:00|145.97|143.37|145.87|143.27|146.07|143.47|145.68|143.08|0
1621392000000|2021-05-19 02:40:00|145.97|143.37|145.77|143.17|146.46|143.86|145.77|143.17|0
1621392300000|2021-05-19 02:45:00|145.67|143.07|146.75|144.15|147.1|144.5|145.48|142.88|0
1621392600000|2021-05-19 02:50:00|146.85|144.25|148.53|145.93|149.13|146.53|146.65|144.05|0
1621392900000|2021-05-19 02:55:00|148.43|145.83|150.06|147.46|150.46|147.86|148.43|145.83|0
1621393200000|2021-05-19 03:00:00|150.55|147.95|149.95|147.35|150.55|147.95|149.66|147.06|0
1621393500000|2021-05-19 03:05:00|150.05|147.45|149.85|147.25|150.05|147.45|149.65|147.05|0
1621393800000|2021-05-19 03:10:00|149.75|147.15|150.15|147.55|150.15|147.55|149.65|147.05|0
1621394100000|2021-05-19 03:15:00|150.2|147.6|149.75|147.15|150.75|148.15|149.75|147.15|0
1621394400000|2021-05-19 03:20:00|149.65|147.05|149.15|146.55|149.9|147.3|148.56|145.96|0
1621394700000|2021-05-19 03:25:00|149.05|146.45|149.24|146.64|149.34|146.74|148.75|146.15|0
1621395000000|2021-05-19 03:30:00|149.05|146.45|148.45|145.85|149.15|146.55|148.45|145.85|0
1621395300000|2021-05-19 03:35:00|148.55|145.95|148.7|146.1|148.94|146.34|148.45|145.85|0
1621395600000|2021-05-19 03:40:00|148.65|146.05|149.04|146.44|149.14|146.54|148.55|145.95|0
1621395900000|2021-05-19 03:45:00|149.14|146.54|148.64|146.04|149.14|146.54|148.44|145.84|0
1621396200000|2021-05-19 03:50:00|148.74|146.14|148.44|145.84|148.84|146.24|148.44|145.84|0
1621396500000|2021-05-19 03:55:00|148.49|145.89|148.49|145.89|148.54|145.94|148.14|145.54|0
1621396800000|2021-05-19 04:00:00|148.44|145.84|148.04|145.44|148.73|146.13|147.84|145.24|0
1621397100000|2021-05-19 04:05:00|148.09|145.49|148.04|145.44|148.33|145.73|147.84|145.24|0
1621397400000|2021-05-19 04:10:00|147.94|145.34|148.03|145.43|148.14|145.54|147.94|145.34|0
1621397700000|2021-05-19 04:15:00|147.84|145.24|148.72|146.12|148.72|146.12|147.84|145.24|0
1621398000000|2021-05-19 04:20:00|148.82|146.22|148.72|146.12|148.92|146.32|148.52|145.92|0
1621398300000|2021-05-19 04:25:00|148.82|146.22|148.72|146.12|149.12|146.52|148.52|145.92|0
1621398600000|2021-05-19 04:30:00|148.62|146.02|148.81|146.21|149.01|146.41|148.52|145.92|0
1621398900000|2021-05-19 04:35:00|148.77|146.17|149.41|146.81|149.51|146.91|148.57|145.97|0
1621399200000|2021-05-19 04:40:00|149.46|146.86|150.5|147.9|150.7|148.1|149.4|146.8|0
1621399500000|2021-05-19 04:45:00|150.6|148|151.5|148.9|151.9|149.3|150.3|147.7|0
1621399800000|2021-05-19 04:50:00|151.4|148.8|151.29|148.69|152.1|149.5|150.99|148.39|0
1621400100000|2021-05-19 04:55:00|151.19|148.59|150.59|147.99|151.19|148.59|150.49|147.89|0
1621400400000|2021-05-19 05:00:00|150.69|148.09|150.39|147.79|150.89|148.29|150.29|147.69|0
1621400700000|2021-05-19 05:05:00|150.49|147.89|150.58|147.98|150.79|148.19|150.29|147.69|0
1621401000000|2021-05-19 05:10:00|150.64|148.04|151.28|148.68|151.58|148.98|150.38|147.78|0
1621401300000|2021-05-19 05:15:00|151.33|148.73|150.38|147.78|151.48|148.88|150.38|147.78|0
1621401600000|2021-05-19 05:20:00|150.28|147.68|149.98|147.38|150.28|147.68|149.78|147.18|0
1621401900000|2021-05-19 05:25:00|150.03|147.43|150.77|148.17|150.87|148.27|149.98|147.38|0
1621402200000|2021-05-19 05:30:00|150.82|148.22|150.57|147.97|150.97|148.37|149.97|147.37|0
1621402500000|2021-05-19 05:35:00|150.62|148.02|149.57|146.97|150.62|148.02|149.57|146.97|0
1621402800000|2021-05-19 05:40:00|149.62|147.02|149.47|146.87|150.07|147.47|149.27|146.67|0
1621403100000|2021-05-19 05:45:00|149.57|146.97|149.47|146.87|149.87|147.27|149.27|146.67|0
1621403400000|2021-05-19 05:50:00|149.57|146.97|149.66|147.06|149.86|147.26|149.47|146.87|0
1621403700000|2021-05-19 05:55:00|149.56|146.96|148.87|146.27|149.66|147.06|148.87|146.27|0
1621404000000|2021-05-19 06:00:00|148.77|146.17|148.67|146.07|149.16|146.56|148.47|145.87|0
1621404300000|2021-05-19 06:05:00|148.57|145.97|149.21|146.61|149.76|147.16|148.47|145.87|0
1621404600000|2021-05-19 06:10:00|149.16|146.56|149.55|146.95|149.85|147.25|149.16|146.56|0
1621404900000|2021-05-19 06:15:00|149.45|146.85|149.35|146.75|149.55|146.95|149.06|146.46|0
1621405200000|2021-05-19 06:20:00|149.15|146.55|148.9|146.3|149.35|146.75|148.56|145.96|0
1621405500000|2021-05-19 06:25:00|148.95|146.35|149.54|146.94|149.54|146.94|148.95|146.35|0
1621405800000|2021-05-19 06:30:00|149.6|147|149.64|147.04|149.74|147.14|149.15|146.55|0
1621406100000|2021-05-19 06:35:00|149.74|147.14|149.04|146.44|150.84|148.24|148.85|146.25|0
1621406400000|2021-05-19 06:40:00|148.85|146.25|147.46|144.86|149.04|146.44|147.12|144.52|0
1621406700000|2021-05-19 06:45:00|147.26|144.66|147.46|144.86|147.95|145.35|147.07|144.47|0
1621407000000|2021-05-19 06:50:00|147.56|144.96|147.75|145.15|147.85|145.25|147.46|144.86|0
1621407300000|2021-05-19 06:55:00|147.85|145.25|149.03|146.43|149.03|146.43|147.75|145.15|0
1621407600000|2021-05-19 07:00:00|148.64|146.04|150.82|148.22|150.92|148.32|148.64|146.04|0
1621407900000|2021-05-19 07:05:00|150.72|148.62|150.92|148.72|151.42|149.22|149.62|147.42|0
1621408200000|2021-05-19 07:10:00|151.12|148.92|150.32|148.12|151.42|149.22|149.92|147.72|0
1621408500000|2021-05-19 07:15:00|150.42|148.22|149.62|147.42|153.64|151.44|149.62|147.42|0
1621408800000|2021-05-19 07:20:00|149.82|147.62|150.41|148.21|151.71|149.51|149.72|147.52|0
1621409100000|2021-05-19 07:25:00|150.21|148.01|151.31|149.11|152.42|150.22|150.11|147.91|0
1621409400000|2021-05-19 07:30:00|151.61|149.41|151.51|149.31|152.52|150.32|151.11|148.91|0
1621409700000|2021-05-19 07:35:00|151.61|149.41|152.91|150.71|154.03|151.83|149.46|147.26|0
1621410000000|2021-05-19 07:40:00|152.81|150.61|152.36|150.16|153.72|151.52|152|149.8|0
1621410300000|2021-05-19 07:45:00|152.1|149.9|152.1|149.9|153.21|151.01|152.1|149.9|0
1621410600000|2021-05-19 07:50:00|152.05|149.85|154.11|151.91|154.17|151.97|151.75|149.55|0
1621410900000|2021-05-19 07:55:00|153.91|151.71|154.16|151.96|154.97|152.77|153.71|151.51|0
1621411200000|2021-05-19 08:00:00|153.91|151.71|154.01|151.81|155.43|153.23|153.91|151.71|0
1621411500000|2021-05-19 08:05:00|154.11|151.91|154.41|152.21|154.71|152.51|153.4|151.2|0
1621411800000|2021-05-19 08:10:00|154.46|152.26|155.83|153.63|155.93|153.73|153.8|151.6|0
1621412100000|2021-05-19 08:15:00|155.93|153.73|156.95|154.75|157.16|154.96|155.93|153.73|0
1621412400000|2021-05-19 08:20:00|157.05|154.85|157|154.8|157.57|155.37|156.54|154.34|0
1621412700000|2021-05-19 08:25:00|156.85|154.65|157.67|155.47|158.29|156.09|156.74|154.54|0
1621413000000|2021-05-19 08:30:00|157.46|155.26|157.25|155.05|157.87|155.67|156.84|154.64|0
1621413300000|2021-05-19 08:35:00|157.35|155.15|156.74|154.54|157.66|155.46|156.63|154.43|0
1621413600000|2021-05-19 08:40:00|156.84|154.64|157.66|155.46|157.86|155.66|156.53|154.33|0
1621413900000|2021-05-19 08:45:00|157.61|155.41|158.27|156.07|159|156.8|157.45|155.25|0
1621414200000|2021-05-19 08:50:00|158.22|156.02|157.96|155.76|158.89|156.69|157.96|155.76|0
1621414500000|2021-05-19 08:55:00|158.17|155.97|157.44|155.24|158.17|155.97|157.14|154.94|0
1621414800000|2021-05-19 09:00:00|157.55|155.35|155.5|153.3|157.65|155.45|155.29|153.09|0
1621415100000|2021-05-19 09:05:00|155.6|153.4|155.49|153.29|155.6|153.4|154.88|152.68|0
1621415400000|2021-05-19 09:10:00|155.39|153.19|154.88|152.68|155.49|153.29|154.88|152.68|0
1621415700000|2021-05-19 09:15:00|154.83|152.63|153.56|151.36|155.08|152.88|153.36|151.16|0
1621416000000|2021-05-19 09:20:00|153.66|151.46|153.96|151.76|153.96|151.76|152.96|150.76|0
1621416300000|2021-05-19 09:25:00|153.86|151.66|152.64|150.44|153.96|151.76|151.63|149.43|0
1621416600000|2021-05-19 09:30:00|152.84|150.64|153.1|150.9|153.35|151.15|152.24|150.04|0
1621416900000|2021-05-19 09:35:00|153.14|150.94|152.03|149.83|153.45|151.25|151.83|149.63|0
1621417200000|2021-05-19 09:40:00|151.83|149.63|153.24|151.04|153.24|151.04|151.62|149.42|0
1621417500000|2021-05-19 09:45:00|153.29|151.09|154.51|152.31|155.38|153.18|153.04|150.84|0
1621417800000|2021-05-19 09:50:00|154.56|152.36|157.26|155.06|157.26|155.06|154.46|152.26|0
1621418100000|2021-05-19 09:55:00|157.47|155.27|158.5|156.3|158.92|156.72|157.37|155.17|0
1621418400000|2021-05-19 10:00:00|158.4|156.2|158.19|155.99|159.12|156.92|158.09|155.89|0
1621418700000|2021-05-19 10:05:00|158.14|155.94|158.7|156.5|158.91|156.71|157.77|155.57|0
1621419000000|2021-05-19 10:10:00|158.6|156.4|158.7|156.5|159.12|156.92|157.98|155.78|0
1621419300000|2021-05-19 10:15:00|158.29|156.09|157.35|155.15|158.8|156.6|157.15|154.95|0
1621419600000|2021-05-19 10:20:00|157.25|155.05|157.25|155.05|157.77|155.57|157.25|155.05|0
1621419900000|2021-05-19 10:25:00|157.35|155.15|156.83|154.63|157.66|155.46|156.63|154.43|0
1621420200000|2021-05-19 10:30:00|156.89|154.69|157.86|155.66|158.07|155.87|156.83|154.63|0
1621420500000|2021-05-19 10:35:00|157.76|155.56|156.93|154.73|157.92|155.72|156.73|154.53|0
1621420800000|2021-05-19 10:40:00|156.73|154.53|156.62|154.42|157.14|154.94|156.42|154.22|0
1621421100000|2021-05-19 10:45:00|156.83|154.63|156.93|154.73|157.24|155.04|156.41|154.21|0
1621421400000|2021-05-19 10:50:00|156.82|154.62|156.31|154.11|157.03|154.83|156.1|153.9|0
1621421700000|2021-05-19 10:55:00|156.41|154.21|156.82|154.62|157.23|155.03|156.31|154.11|0
1621422000000|2021-05-19 11:00:00|157.02|154.82|157.85|155.65|157.95|155.75|156.82|154.62|0
1621422300000|2021-05-19 11:05:00|157.95|155.75|159.19|156.99|159.4|157.2|157.54|155.34|0
1621422600000|2021-05-19 11:10:00|159.09|156.89|158.46|156.26|159.55|157.35|158.41|156.21|0
1621422900000|2021-05-19 11:15:00|158.36|156.16|160.96|158.76|160.96|158.76|158.36|156.16|0
1621423200000|2021-05-19 11:20:00|161.06|158.86|160.37|158.17|161.06|158.86|157.48|155.28|0
1621423500000|2021-05-19 11:25:00|160.16|157.96|160.26|158.06|161.26|159.06|159.74|157.54|0
1621423800000|2021-05-19 11:30:00|160.47|158.27|162.15|159.95|162.26|160.06|160.47|158.27|0
1621424100000|2021-05-19 11:35:00|162.26|160.06|161.1|158.9|162.47|160.27|161.1|158.9|0
1621424400000|2021-05-19 11:40:00|161.15|158.95|161.72|159.52|162.25|160.05|161.15|158.95|0
1621424700000|2021-05-19 11:45:00|161.83|159.63|160.04|157.84|161.88|159.68|160.04|157.84|0
1621425000000|2021-05-19 11:50:00|160.15|157.95|160.98|158.78|161.19|158.99|159.63|157.43|0
1621425300000|2021-05-19 11:55:00|160.93|158.73|161.14|158.94|161.82|159.62|160.56|158.36|0
1621425600000|2021-05-19 12:00:00|161.19|158.99|159.72|157.52|161.29|159.09|159.62|157.42|0
1621425900000|2021-05-19 12:05:00|159.78|157.58|158.37|156.17|159.83|157.63|158.27|156.07|0
1621426200000|2021-05-19 12:10:00|158.47|156.27|159.09|156.89|159.82|157.62|158.47|156.27|0
1621426500000|2021-05-19 12:15:00|158.99|156.79|159.3|157.1|159.61|157.41|158.78|156.58|0
1621426800000|2021-05-19 12:20:00|159.25|157.05|160.13|157.93|160.13|157.93|158.78|156.58|0
1621427100000|2021-05-19 12:25:00|159.92|157.72|160.23|158.03|160.55|158.35|159.92|157.72|0
1621427400000|2021-05-19 12:30:00|160.34|158.14|163.03|160.83|163.35|161.15|160.13|157.93|0
1621427700000|2021-05-19 12:35:00|162.82|160.62|162.61|160.41|163.24|161.04|161.98|159.78|0
1621428000000|2021-05-19 12:40:00|162.4|160.2|163.08|160.88|163.24|161.04|161.87|159.67|0
1621428300000|2021-05-19 12:45:00|163.03|160.83|163.34|161.14|163.55|161.35|162.5|160.3|0
1621428600000|2021-05-19 12:50:00|163.45|161.25|164.61|162.41|164.61|162.41|163.34|161.14|0
1621428900000|2021-05-19 12:55:00|164.72|162.52|166.31|164.11|167.49|165.29|164.61|162.41|0
1621429200000|2021-05-19 13:00:00|166.42|164.22|167.52|165.32|168.49|166.29|164.29|162.09|0
1621429500000|2021-05-19 13:05:00|167.42|165.22|167.42|165.22|167.52|165.32|166.14|163.94|0
1621429800000|2021-05-19 13:10:00|167.52|165.32|168.16|165.96|168.7|166.5|167.31|165.11|0
1621430100000|2021-05-19 13:15:00|167.95|165.75|167.09|164.89|168.59|166.39|166.56|164.36|0
1621430400000|2021-05-19 13:20:00|166.98|164.78|165.97|163.77|166.98|164.78|165.71|163.51|0
1621430700000|2021-05-19 13:25:00|166.13|163.93|166.93|164.73|166.98|164.78|165.92|163.72|0
1621431000000|2021-05-19 13:30:00|167.4|165.2|164.12|161.92|168.85|166.65|164.12|161.92|0
1621431300000|2021-05-19 13:35:00|163.7|161.5|170.14|167.94|170.35|168.15|163.7|161.5|0
1621431600000|2021-05-19 13:40:00|170.25|168.05|168.66|166.46|174.56|172.36|168.34|166.14|0
1621431900000|2021-05-19 13:45:00|168.55|166.35|171.53|169.33|172.39|170.19|168.45|166.25|0
1621432200000|2021-05-19 13:50:00|171.64|169.44|169.61|167.41|171.85|169.65|169.08|166.88|0
1621432500000|2021-05-19 13:55:00|170.35|168.15|170.24|168.04|171.53|169.33|167.91|165.71|0
1621432800000|2021-05-19 14:00:00|170.56|168.36|176.49|174.29|176.82|174.62|168.97|166.77|0
1621433100000|2021-05-19 14:05:00|176.6|174.4|177.14|174.94|177.25|175.05|175.4|173.2|0
1621433400000|2021-05-19 14:10:00|177.25|175.05|176.38|174.18|178.45|176.25|175.94|173.74|0
1621433700000|2021-05-19 14:15:00|176.59|174.39|174.53|172.33|178.78|176.58|174.21|172.01|0
1621434000000|2021-05-19 14:20:00|174.64|172.44|175.67|173.47|176.7|174.5|173.83|171.63|0
1621434300000|2021-05-19 14:25:00|175.89|173.69|169.31|167.11|176.21|174.01|169.21|167.01|0
1621434600000|2021-05-19 14:30:00|169.1|166.9|170.59|168.39|171.56|169.36|168.99|166.79|0
1621434900000|2021-05-19 14:35:00|170.7|168.5|174.15|171.95|174.15|171.95|168.99|166.79|0
1621435200000|2021-05-19 14:40:00|174.37|172.17|171.87|169.67|175.79|173.59|171.87|169.67|0
1621435500000|2021-05-19 14:45:00|171.77|169.57|171.12|168.92|172.52|170.32|170.05|167.85|0
1621435800000|2021-05-19 14:50:00|171.23|169.03|167.11|164.91|171.44|169.24|167|164.8|0
1621436100000|2021-05-19 14:55:00|166.89|164.69|167.85|165.65|168.49|166.29|166.36|164.16|0
1621436400000|2021-05-19 15:00:00|167.95|165.75|170.49|168.29|170.81|168.61|167.74|165.54|0
1621436700000|2021-05-19 15:05:00|170.59|168.39|165.18|162.98|170.59|168.39|164.97|162.77|0
1621437000000|2021-05-19 15:10:00|165.39|163.19|164.86|162.66|165.81|163.61|164.23|162.03|0
1621437300000|2021-05-19 15:15:00|164.76|162.56|166.44|164.24|166.44|164.24|164.03|161.83|0
1621437600000|2021-05-19 15:20:00|166.23|164.03|162.87|160.67|166.49|164.29|162.56|160.36|0
1621437900000|2021-05-19 15:25:00|162.98|160.78|162.58|160.38|164.02|161.82|161.15|158.95|0
1621438200000|2021-05-19 15:30:00|162.48|160.28|164.57|162.37|164.57|162.37|162.37|160.17|0
1621438500000|2021-05-19 15:35:00|164.41|162.21|164.25|162.05|165.19|162.99|163.93|161.73|0
1621438800000|2021-05-19 15:40:00|164.35|162.15|164.77|162.57|166.3|164.1|164.14|161.94|0
1621439100000|2021-05-19 15:45:00|164.88|162.68|164.35|162.15|165.82|163.62|164.03|161.83|0
1621439400000|2021-05-19 15:50:00|164.14|161.94|164.45|162.25|165.19|162.99|163.51|161.31|0
1621439700000|2021-05-19 15:55:00|164.55|162.35|161.94|159.74|164.55|162.35|161.32|159.12|0
1621440000000|2021-05-19 16:00:00|161.73|159.53|162.04|159.84|163.19|160.99|161.73|159.53|0
1621440300000|2021-05-19 16:05:00|161.52|159.32|161.11|158.91|162.2|160|160.49|158.29|0
1621440600000|2021-05-19 16:10:00|161.21|159.01|159.26|157.06|161.21|159.01|159.05|156.85|0
1621440900000|2021-05-19 16:15:00|159.36|157.16|157.82|155.62|159.47|157.27|157.62|155.42|0
1621441200000|2021-05-19 16:20:00|157.92|155.72|157|154.8|158.74|156.54|156.8|154.6|0
1621441500000|2021-05-19 16:25:00|157.1|154.9|158.75|156.55|159.86|157.66|157.05|154.85|0
1621441800000|2021-05-19 16:30:00|158.55|156.35|158.64|156.44|159.06|156.86|158.03|155.83|0
1621442100000|2021-05-19 16:35:00|158.54|156.34|158.13|155.93|159.36|157.16|157.72|155.52|0
1621442400000|2021-05-19 16:40:00|158.23|156.03|158.54|156.34|158.74|156.54|156.8|154.6|0
1621442700000|2021-05-19 16:45:00|158.23|156.03|158.33|156.13|159.05|156.85|157.62|155.42|0
1621443000000|2021-05-19 16:50:00|158.43|156.23|157.51|155.31|158.84|156.64|157.2|155|0
1621443300000|2021-05-19 16:55:00|157.41|155.21|158.02|155.82|158.12|155.92|156.9|154.7|0
1621443600000|2021-05-19 17:00:00|157.81|155.61|157.16|154.96|157.81|155.61|155.98|153.78|0
1621443900000|2021-05-19 17:05:00|156.15|153.95|153.33|151.13|156.15|153.95|152.12|149.92|0
1621444200000|2021-05-19 17:10:00|153.23|151.03|151.51|149.31|153.33|151.13|151.51|149.31|0
1621444500000|2021-05-19 17:15:00|151.41|149.21|151.58|149.38|151.88|149.68|150.98|148.78|0
1621444800000|2021-05-19 17:20:00|151.68|149.48|153.18|150.98|153.18|150.98|151.38|149.18|0
1621445100000|2021-05-19 17:25:00|153.28|151.08|152.37|150.17|153.68|151.48|152.37|150.17|0
1621445400000|2021-05-19 17:30:00|152.47|150.27|153.21|151.01|154.59|152.39|152.42|150.22|0
1621445700000|2021-05-19 17:35:00|154.12|151.92|155.84|153.64|157.68|155.48|154.12|151.92|0
1621446000000|2021-05-19 17:40:00|155.74|153.54|156.55|154.35|156.86|154.66|155.74|153.54|0
1621446300000|2021-05-19 17:45:00|156.45|154.25|155.33|153.13|156.75|154.55|155.33|153.13|0
1621446600000|2021-05-19 17:50:00|155.22|153.02|154.11|151.91|155.73|153.53|154.01|151.81|0
1621446900000|2021-05-19 17:55:00|154.21|152.01|155.83|153.63|155.83|153.63|153.81|151.61|0
1621447200000|2021-05-19 18:00:00|155.73|153.53|159.51|157.31|159.72|157.52|153.2|151|0
1621447500000|2021-05-19 18:05:00|159.36|157.16|160.6|158.4|162.67|160.47|158.06|155.86|0
1621447800000|2021-05-19 18:10:00|160.8|158.6|161.68|159.48|163.3|161.1|160.18|157.98|0
1621448100000|2021-05-19 18:15:00|162.15|159.95|162.3|160.1|164.45|162.25|161.84|159.64|0
1621448400000|2021-05-19 18:20:00|162.15|159.95|152.37|150.17|162.15|159.95|151.61|149.41|0
1621448700000|2021-05-19 18:25:00|152.57|150.37|152.97|150.77|154.08|151.88|152.27|150.07|0
1621449000000|2021-05-19 18:30:00|152.87|150.67|155.39|153.19|155.39|153.19|150.97|148.77|0
1621449300000|2021-05-19 18:35:00|155.18|152.98|158.55|156.35|158.86|156.66|154.17|151.97|0
1621449600000|2021-05-19 18:40:00|158.76|156.56|160.99|158.79|162.92|160.72|155.6|153.4|0
1621449900000|2021-05-19 18:45:00|160.63|158.43|161.82|159.62|162.97|160.77|160.63|158.43|0
1621450200000|2021-05-19 18:50:00|161.61|159.41|161.82|159.62|162.65|160.45|161.19|158.99|0
1621450500000|2021-05-19 18:55:00|161.77|159.57|162.02|159.82|162.75|160.55|158.62|156.42|0
1621450800000|2021-05-19 19:00:00|162.12|159.92|162.75|160.55|164.42|162.22|161.92|159.72|0
1621451100000|2021-05-19 19:05:00|162.43|160.23|159.74|157.54|162.85|160.65|159.43|157.23|0
1621451400000|2021-05-19 19:10:00|160.05|157.85|158|155.8|160.15|157.95|156.57|154.37|0
1621451700000|2021-05-19 19:15:00|158.1|155.9|157.49|155.29|158.21|156.01|156.77|154.57|0
1621452000000|2021-05-19 19:20:00|157.38|155.18|155.25|153.05|158.72|156.52|154.24|152.04|0
1621452300000|2021-05-19 19:25:00|154.84|152.64|153.82|151.62|157.66|155.46|152.71|150.51|0
1621452600000|2021-05-19 19:30:00|153.72|151.52|156.24|154.04|157.67|155.47|153.61|151.41|0
1621452900000|2021-05-19 19:35:00|156.14|153.94|155.63|153.43|157.05|154.85|155.43|153.23|0
1621453200000|2021-05-19 19:40:00|155.83|153.63|156.44|154.24|156.85|154.65|155.42|153.22|0
1621453500000|2021-05-19 19:45:00|156.74|154.54|157.46|155.26|158.79|156.59|155.93|153.73|0
1621453800000|2021-05-19 19:50:00|156.84|154.64|152.7|150.5|156.84|154.64|152.4|150.2|0
1621454100000|2021-05-19 19:55:00|152.8|150.6|147.8|145.6|152.9|150.7|147.61|145.41|0
1621454400000|2021-05-19 20:00:00|147.61|145.41|148.26|146.06|149.81|147.61|146.89|144.69|0
1621454700000|2021-05-19 20:05:00|148.16|145.96|148.75|146.55|148.95|146.75|147.77|145.57|0
1621455000000|2021-05-19 20:10:00|148.85|146.65|149.3|147.1|149.94|147.74|148.85|146.65|0
1621455300000|2021-05-19 20:15:00|149.6|147|149.51|146.91|149.71|147.11|149.51|146.91|0
1621455600000|2021-05-19 20:20:00|149.42|146.82|149.4|146.8|149.52|146.92|149.39|146.79|0
1621455900000|2021-05-19 20:25:00|149.42|146.82|149.51|146.91|149.52|146.92|149.42|146.82|0
1621456200000|2021-05-19 20:30:00|149.59|146.99|150.08|147.48|150.28|147.68|149.49|146.89|0
1621456500000|2021-05-19 20:35:00|149.99|147.39|150.28|147.68|150.28|147.68|149.29|146.69|0
1621456800000|2021-05-19 20:40:00|150.18|147.58|149.68|147.08|150.68|148.08|149.58|146.98|0
1621457100000|2021-05-19 20:45:00|149.58|146.98|149.48|146.88|149.98|147.38|149.48|146.88|0
1621457400000|2021-05-19 20:50:00|149.58|146.98|149.38|146.78|150.08|147.48|149.28|146.68|0
1621457700000|2021-05-19 20:55:00|149.48|146.88|149.28|146.68|149.77|147.17|149.28|146.68|0
1621458000000|2021-05-19 21:00:00|149.32|146.72|149.23|146.63|149.33|146.73|149.19|146.59|0
1621458300000|2021-05-19 21:05:00|149.24|146.64|149.28|146.68|149.31|146.71|149.24|146.64|0
1621458600000|2021-05-19 21:10:00|149.23|146.63|149.22|146.62|149.28|146.68|149.2|146.6|0
1621458900000|2021-05-19 21:15:00|149.13|146.53|149.11|146.51|149.22|146.62|149.09|146.49|0
1621459200000|2021-05-19 21:20:00|149.19|146.59|149.32|146.72|149.35|146.75|149.15|146.55|0
1621459500000|2021-05-19 21:25:00|149.19|146.59|149.29|146.69|149.33|146.73|149.19|146.59|0
1621459800000|2021-05-19 21:30:00|149.24|146.64|149.14|146.54|149.24|146.64|149.14|146.54|0
1621460100000|2021-05-19 21:35:00|149.17|146.57|149.11|146.51|149.18|146.58|149.11|146.51|0
1621460400000|2021-05-19 21:40:00|149.14|146.54|149.05|146.45|149.14|146.54|148.96|146.36|0
1621460700000|2021-05-19 21:45:00|149.03|146.43|148.96|146.36|149.2|146.6|148.93|146.33|0
1621461000000|2021-05-19 21:50:00|148.97|146.37|148.97|146.37|148.97|146.37|148.97|146.37|0
1621461300000|2021-05-19 21:55:00|148.95|146.35|148.91|146.31|149.12|146.52|148.86|146.26|0
1621461600000|2021-05-19 22:00:00|149.54|146.94|149.09|146.49|149.54|146.94|148.69|146.09|0
1621461900000|2021-05-19 22:05:00|149.19|146.59|149.68|147.08|150.78|148.18|149.19|146.59|0
1621462200000|2021-05-19 22:10:00|149.58|146.98|150.08|147.48|150.48|147.88|149.48|146.88|0
1621462500000|2021-05-19 22:15:00|150.18|147.58|150.17|147.57|150.43|147.83|150.17|147.57|0
1621462800000|2021-05-19 22:20:00|150.08|147.48|150.47|147.87|150.47|147.87|149.58|146.98|0
1621463100000|2021-05-19 22:25:00|150.37|147.77|150.57|147.97|150.67|148.07|150.27|147.67|0
1621463400000|2021-05-19 22:30:00|150.47|147.87|150.27|147.67|150.52|147.92|150.07|147.47|0
1621463700000|2021-05-19 22:35:00|150.57|147.97|150.26|147.66|150.62|148.02|150.26|147.66|0
1621464000000|2021-05-19 22:40:00|150.32|147.72|150.46|147.86|150.66|148.06|150.16|147.56|0
1621464300000|2021-05-19 22:45:00|150.56|147.96|151.16|148.56|151.36|148.76|150.56|147.96|0
1621464600000|2021-05-19 22:50:00|151.26|148.66|152.16|149.56|152.26|149.66|151.26|148.66|0
1621464900000|2021-05-19 22:55:00|152.06|149.46|152.26|149.66|152.36|149.76|151.55|148.95|0
1621465200000|2021-05-19 23:00:00|152.36|149.76|152.05|149.45|152.36|149.76|151.85|149.25|0
1621465500000|2021-05-19 23:05:00|152.15|149.55|151.75|149.15|152.15|149.55|151.55|148.95|0
1621465800000|2021-05-19 23:10:00|151.85|149.25|152.25|149.65|152.35|149.75|151.85|149.25|0
1621466100000|2021-05-19 23:15:00|152.35|149.75|151.54|148.94|152.35|149.75|151.54|148.94|0
1621466400000|2021-05-19 23:20:00|151.34|148.74|152.24|149.64|152.34|149.74|151.34|148.74|0
1621466700000|2021-05-19 23:25:00|152.34|149.74|152.24|149.64|152.34|149.74|152.04|149.44|0
1621467000000|2021-05-19 23:30:00|152.14|149.54|152.24|149.64|152.54|149.94|151.73|149.13|0
1621467300000|2021-05-19 23:35:00|152.14|149.54|152.44|149.84|152.54|149.94|152.13|149.53|0
1621467600000|2021-05-19 23:40:00|152.54|149.94|152.53|149.93|152.54|149.94|152.43|149.83|0
1621467900000|2021-05-19 23:45:00|152.43|149.83|151.93|149.33|152.53|149.93|151.93|149.33|0
1621468200000|2021-05-19 23:50:00|152.13|149.53|152.33|149.73|152.53|149.93|151.83|149.23|0
1621468500000|2021-05-19 23:55:00|152.23|149.63|152.02|149.42|152.32|149.72|151.72|149.12|0
1621468800000|2021-05-20 00:00:00|152.32|149.72|152.02|149.42|152.53|149.93|151.72|149.12|0
1621469100000|2021-05-20 00:05:00|151.82|149.22|150.41|147.81|151.82|149.22|150.12|147.52|0
1621469400000|2021-05-20 00:10:00|150.61|148.01|150.51|147.91|151.11|148.51|150.31|147.71|0
1621469700000|2021-05-20 00:15:00|150.41|147.81|149.02|146.42|150.61|148.01|148.82|146.22|0
1621470000000|2021-05-20 00:20:00|148.92|146.32|149.51|146.91|149.51|146.91|148.72|146.12|0
1621470300000|2021-05-20 00:25:00|149.46|146.86|148.71|146.11|149.51|146.91|148.62|146.02|0
1621470600000|2021-05-20 00:30:00|148.62|146.02|147.63|145.03|148.62|146.02|147.63|145.03|0
1621470900000|2021-05-20 00:35:00|147.53|144.93|147.53|144.93|147.63|145.03|147.13|144.53|0
1621471200000|2021-05-20 00:40:00|147.62|145.02|147.82|145.22|147.82|145.22|147.53|144.93|0
1621471500000|2021-05-20 00:45:00|147.72|145.12|148.8|146.2|148.8|146.2|147.42|144.82|0
1621471800000|2021-05-20 00:50:00|148.7|146.1|148.6|146|149.2|146.6|148.5|145.9|0
1621472100000|2021-05-20 00:55:00|148.65|146.05|148.9|146.3|149.29|146.69|148.6|146|0
1621472400000|2021-05-20 01:00:00|148.8|146.2|148.89|146.29|148.99|146.39|148.2|145.6|0
1621472700000|2021-05-20 01:05:00|148.79|146.19|149.98|147.38|150.28|147.68|148.4|145.8|0
1621473000000|2021-05-20 01:10:00|150.08|147.48|150.78|148.18|150.88|148.28|149.84|147.24|0
1621473300000|2021-05-20 01:15:00|150.68|148.08|151.78|149.18|152.08|149.48|150.68|148.08|0
1621473600000|2021-05-20 01:20:00|151.68|149.08|151.07|148.47|152.08|149.48|150.97|148.37|0
1621473900000|2021-05-20 01:25:00|151.17|148.57|151.27|148.67|151.67|149.07|151.07|148.47|0
1621474200000|2021-05-20 01:30:00|151.37|148.77|151.02|148.42|152.38|149.78|150.87|148.27|0
1621474500000|2021-05-20 01:35:00|150.97|148.37|149.67|147.07|151.07|148.47|149.57|146.97|0
1621474800000|2021-05-20 01:40:00|149.87|147.27|149.86|147.26|150.07|147.47|149.57|146.97|0
1621475100000|2021-05-20 01:45:00|149.76|147.16|148.97|146.37|149.96|147.36|148.87|146.27|0
1621475400000|2021-05-20 01:50:00|148.87|146.27|148.77|146.17|149.36|146.76|148.67|146.07|0
1621475700000|2021-05-20 01:55:00|148.67|146.07|149.06|146.46|149.16|146.56|148.17|145.57|0
1621476000000|2021-05-20 02:00:00|148.96|146.36|148.62|146.02|149.36|146.76|148.56|145.96|0
1621476300000|2021-05-20 02:05:00|148.56|145.96|149.16|146.56|149.25|146.65|148.17|145.57|0
1621476600000|2021-05-20 02:10:00|149.06|146.46|149.75|147.15|149.75|147.15|148.76|146.16|0
1621476900000|2021-05-20 02:15:00|149.65|147.05|149.65|147.05|149.85|147.25|149.15|146.55|0
1621477200000|2021-05-20 02:20:00|149.75|147.15|148.95|146.35|149.84|147.24|148.95|146.35|0
1621477500000|2021-05-20 02:25:00|149.05|146.45|150.34|147.74|150.44|147.84|148.95|146.35|0
1621477800000|2021-05-20 02:30:00|150.44|147.84|150.04|147.44|150.54|147.94|149.74|147.14|0
1621478100000|2021-05-20 02:35:00|149.94|147.34|149.59|146.99|150.23|147.63|149.44|146.84|0
1621478400000|2021-05-20 02:40:00|149.64|147.04|149.14|146.54|150.03|147.43|149.04|146.44|0
1621478700000|2021-05-20 02:45:00|149.24|146.64|148.94|146.34|149.24|146.64|148.74|146.14|0
1621479000000|2021-05-20 02:50:00|148.84|146.24|149.63|147.03|149.63|147.03|148.84|146.24|0
1621479300000|2021-05-20 02:55:00|149.43|146.83|150.37|147.77|150.42|147.82|148.98|146.38|0
1621479600000|2021-05-20 03:00:00|150.32|147.72|150.12|147.52|150.87|148.27|149.82|147.22|0
1621479900000|2021-05-20 03:05:00|150.22|147.62|150.02|147.42|150.22|147.62|149.72|147.12|0
1621480200000|2021-05-20 03:10:00|149.92|147.32|149.42|146.82|150.02|147.42|149.32|146.72|0
1621480500000|2021-05-20 03:15:00|149.32|146.72|149.32|146.72|149.42|146.82|149.02|146.42|0
1621480800000|2021-05-20 03:20:00|149.27|146.67|148.62|146.02|149.41|146.81|148.42|145.82|0
1621481100000|2021-05-20 03:25:00|148.52|145.92|148.52|145.92|148.91|146.31|148.42|145.82|0
1621481400000|2021-05-20 03:30:00|148.42|145.82|148.02|145.42|148.91|146.31|147.92|145.32|0
1621481700000|2021-05-20 03:35:00|148.12|145.52|148.31|145.71|148.51|145.91|147.97|145.37|0
1621482000000|2021-05-20 03:40:00|148.22|145.62|148.21|145.61|148.41|145.81|148.02|145.42|0
1621482300000|2021-05-20 03:45:00|148.11|145.51|148.7|146.1|148.71|146.11|148.11|145.51|0
1621482600000|2021-05-20 03:50:00|148.8|146.2|148.6|146|149|146.4|148.6|146|0
1621482900000|2021-05-20 03:55:00|148.7|146.1|148.75|146.15|148.9|146.3|148.4|145.8|0
1621483200000|2021-05-20 04:00:00|148.8|146.2|148.8|146.2|148.9|146.3|148.5|145.9|0
1621483500000|2021-05-20 04:05:00|148.89|146.29|148.59|145.99|149.09|146.49|148.5|145.9|0
1621483800000|2021-05-20 04:10:00|148.5|145.9|148.15|145.55|148.5|145.9|148|145.4|0
1621484100000|2021-05-20 04:15:00|148.1|145.5|148.1|145.5|148.29|145.69|147.9|145.3|0
1621484400000|2021-05-20 04:20:00|148|145.4|147.4|144.8|148|145.4|147.4|144.8|0
1621484700000|2021-05-20 04:25:00|147.36|144.76|147.2|144.6|147.5|144.9|147.01|144.41|0
1621485000000|2021-05-20 04:30:00|147.11|144.51|147.01|144.41|147.2|144.6|146.91|144.31|0
1621485300000|2021-05-20 04:35:00|147.1|144.5|146.9|144.3|147.1|144.5|146.9|144.3|0
1621485600000|2021-05-20 04:40:00|147|144.4|147.1|144.5|147.3|144.7|146.9|144.3|0
1621485900000|2021-05-20 04:45:00|147.2|144.6|146.9|144.3|147.49|144.89|146.8|144.2|0
1621486200000|2021-05-20 04:50:00|147|144.4|146.8|144.2|147|144.4|146.8|144.2|0
1621486500000|2021-05-20 04:55:00|146.9|144.3|146.8|144.2|147.09|144.49|146.7|144.1|0
1621486800000|2021-05-20 05:00:00|146.89|144.29|147.09|144.49|147.29|144.69|146.6|144|0
1621487100000|2021-05-20 05:05:00|147.19|144.59|147.28|144.68|147.38|144.78|147.18|144.58|0
1621487400000|2021-05-20 05:10:00|147.18|144.58|147.87|145.27|148.07|145.47|147.18|144.58|0
1621487700000|2021-05-20 05:15:00|147.97|145.37|147.96|145.36|148.16|145.56|147.87|145.27|0
1621488000000|2021-05-20 05:20:00|147.87|145.27|147.67|145.07|147.96|145.36|147.57|144.97|0
1621488300000|2021-05-20 05:25:00|147.57|144.97|147.27|144.67|148.27|145.67|147.27|144.67|0
1621488600000|2021-05-20 05:30:00|147.37|144.77|147.27|144.67|147.37|144.77|146.97|144.37|0
1621488900000|2021-05-20 05:35:00|147.17|144.57|147.56|144.96|147.56|144.96|147.17|144.57|0
1621489200000|2021-05-20 05:40:00|147.66|145.06|147.46|144.86|147.85|145.25|147.46|144.86|0
1621489500000|2021-05-20 05:45:00|147.56|144.96|147.75|145.15|148.05|145.45|147.46|144.86|0
1621489800000|2021-05-20 05:50:00|147.85|145.25|147.85|145.25|148.05|145.45|147.85|145.25|0
1621490100000|2021-05-20 05:55:00|147.75|145.15|147.84|145.24|147.85|145.25|147.65|145.05|0
1621490400000|2021-05-20 06:00:00|147.94|145.34|148.93|146.33|149.42|146.82|147.94|145.34|0
1621490700000|2021-05-20 06:05:00|148.83|146.23|148.04|145.44|148.93|146.33|147.94|145.34|0
1621491000000|2021-05-20 06:10:00|147.94|145.34|147.54|144.94|148.04|145.44|147.54|144.94|0
1621491300000|2021-05-20 06:15:00|147.64|145.04|147.73|145.13|147.83|145.23|147.54|144.94|0
1621491600000|2021-05-20 06:20:00|147.64|145.04|148.82|146.22|148.92|146.32|147.64|145.04|0
1621491900000|2021-05-20 06:25:00|148.92|146.32|148.91|146.31|149.02|146.42|148.42|145.82|0
1621492200000|2021-05-20 06:30:00|148.97|146.37|148.42|145.82|149.31|146.71|148.42|145.82|0
1621492500000|2021-05-20 06:35:00|148.32|145.72|148.32|145.72|148.81|146.21|148.22|145.62|0
1621492800000|2021-05-20 06:40:00|148.51|145.91|148.61|146.01|148.71|146.11|148.31|145.71|0
1621493100000|2021-05-20 06:45:00|148.71|146.11|148.9|146.3|149.1|146.5|148.61|146.01|0
1621493400000|2021-05-20 06:50:00|148.8|146.2|149.2|146.6|149.2|146.6|148.51|145.91|0
1621493700000|2021-05-20 06:55:00|149.3|146.7|149.39|146.79|149.89|147.29|149|146.4|0
1621494000000|2021-05-20 07:00:00|149.59|146.99|148.8|146.2|149.59|146.99|148.7|146.1|0
1621494300000|2021-05-20 07:05:00|148.5|146.3|150.59|148.39|150.59|148.39|148.2|146|0
1621494600000|2021-05-20 07:10:00|150.69|148.49|149.7|147.5|150.69|148.49|149.6|147.4|0
1621494900000|2021-05-20 07:15:00|149.8|147.6|149.79|147.59|150.29|148.09|149.5|147.3|0
1621495200000|2021-05-20 07:20:00|149.69|147.49|149.79|147.59|150.09|147.89|149.3|147.1|0
1621495500000|2021-05-20 07:25:00|149.69|147.49|149.84|147.64|150.58|148.38|149.59|147.39|0
1621495800000|2021-05-20 07:30:00|149.89|147.69|149.39|147.19|149.99|147.79|149.39|147.19|0
1621496100000|2021-05-20 07:35:00|149.49|147.29|149.19|146.99|149.58|147.38|148.79|146.59|0
1621496400000|2021-05-20 07:40:00|149.29|147.09|149.88|147.68|150.08|147.88|149.09|146.89|0
1621496700000|2021-05-20 07:45:00|149.83|147.63|149.78|147.58|149.83|147.63|149.08|146.88|0
1621497000000|2021-05-20 07:50:00|149.68|147.48|149.48|147.28|150.27|148.07|149.28|147.08|0
1621497300000|2021-05-20 07:55:00|149.57|147.37|149.67|147.47|149.97|147.77|149.48|147.28|0
1621497600000|2021-05-20 08:00:00|149.87|147.67|150.36|148.16|150.46|148.26|149.77|147.57|0
1621497900000|2021-05-20 08:05:00|150.26|148.06|150.46|148.26|150.66|148.46|150.06|147.86|0
1621498200000|2021-05-20 08:10:00|150.56|148.36|150.46|148.26|150.66|148.46|150.26|148.06|0
1621498500000|2021-05-20 08:15:00|150.36|148.16|150.06|147.86|150.46|148.26|149.86|147.66|0
1621498800000|2021-05-20 08:20:00|150.16|147.96|151.6|149.4|151.75|149.55|150.16|147.96|0
1621499100000|2021-05-20 08:25:00|151.65|149.45|152.75|150.55|152.96|150.76|151.45|149.25|0
1621499400000|2021-05-20 08:30:00|152.65|150.45|152.85|150.65|152.95|150.75|152.25|150.05|0
1621499700000|2021-05-20 08:35:00|152.95|150.75|154.61|152.41|154.92|152.72|150.87|148.67|0
1621500000000|2021-05-20 08:40:00|154.51|152.31|154.71|152.51|155.12|152.92|153.9|151.7|0
1621500300000|2021-05-20 08:45:00|154.76|152.56|154.81|152.61|155.12|152.92|154.1|151.9|0
1621500600000|2021-05-20 08:50:00|154.91|152.71|155.93|153.73|156.45|154.25|154.91|152.71|0
1621500900000|2021-05-20 08:55:00|156.03|153.83|155.52|153.32|156.55|154.35|155.42|153.22|0
1621501200000|2021-05-20 09:00:00|155.42|153.22|155.82|153.62|156.13|153.93|155.42|153.22|0
1621501500000|2021-05-20 09:05:00|155.72|153.52|155|152.8|156.03|153.83|154.9|152.7|0
1621501800000|2021-05-20 09:10:00|155.11|152.91|154.7|152.5|155.11|152.91|154.7|152.5|0
1621502100000|2021-05-20 09:15:00|154.8|152.6|155.2|153|155.51|153.31|154.7|152.5|0
1621502400000|2021-05-20 09:20:00|155.3|153.1|158.59|156.39|158.7|156.5|155.1|152.9|0
1621502700000|2021-05-20 09:25:00|158.7|156.5|157.56|155.36|158.8|156.6|157.56|155.36|0
1621503000000|2021-05-20 09:30:00|157.66|155.46|158.46|156.26|158.77|156.57|155.93|153.73|0
1621503300000|2021-05-20 09:35:00|158.35|156.15|158.87|156.67|158.97|156.77|158.04|155.84|0
1621503600000|2021-05-20 09:40:00|158.76|156.56|158.04|155.84|158.87|156.67|157.93|155.73|0
1621503900000|2021-05-20 09:45:00|158.35|156.15|156.9|154.7|158.35|156.15|156.9|154.7|0
1621504200000|2021-05-20 09:50:00|156.8|154.6|156.8|154.6|157.11|154.91|156.69|154.49|0
1621504500000|2021-05-20 09:55:00|156.75|154.55|156.74|154.54|157.57|155.37|156.69|154.49|0
1621504800000|2021-05-20 10:00:00|156.69|154.49|156.79|154.59|157.92|155.72|156.59|154.39|0
1621505100000|2021-05-20 10:05:00|156.89|154.69|156.38|154.18|156.89|154.69|156.17|153.97|0
1621505400000|2021-05-20 10:10:00|156.28|154.08|156.79|154.59|156.89|154.69|156.17|153.97|0
1621505700000|2021-05-20 10:15:00|156.89|154.69|156.84|154.64|157.4|155.2|156.78|154.58|0
1621506000000|2021-05-20 10:20:00|156.89|154.69|155.96|153.76|156.99|154.79|155.96|153.76|0
1621506300000|2021-05-20 10:25:00|155.86|153.66|155.55|153.35|156.06|153.86|155.5|153.3|0
1621506600000|2021-05-20 10:30:00|155.45|153.25|155.24|153.04|155.75|153.55|154.94|152.74|0
1621506900000|2021-05-20 10:35:00|155.34|153.14|155.34|153.14|155.85|153.65|155.34|153.14|0
1621507200000|2021-05-20 10:40:00|155.14|152.94|154.73|152.53|155.29|153.09|154.32|152.12|0
1621507500000|2021-05-20 10:45:00|154.78|152.58|154.83|152.63|155.03|152.83|154.62|152.42|0
1621507800000|2021-05-20 10:50:00|154.93|152.73|154.32|152.12|155.33|153.13|154.32|152.12|0
1621508100000|2021-05-20 10:55:00|154.31|152.11|154.01|151.81|154.42|152.22|154.01|151.81|0
1621508400000|2021-05-20 11:00:00|154.11|151.91|153|150.8|154.31|152.11|152.79|150.59|0
1621508700000|2021-05-20 11:05:00|153.05|150.85|154|151.8|154|151.8|153.05|150.85|0
1621509000000|2021-05-20 11:10:00|153.8|151.6|153.8|151.6|154.2|152|153.39|151.19|0
1621509300000|2021-05-20 11:15:00|153.9|151.7|151.08|148.88|153.9|151.7|150.98|148.78|0
1621509600000|2021-05-20 11:20:00|151.18|148.98|151.58|149.38|151.78|149.58|151.18|148.98|0
1621509900000|2021-05-20 11:25:00|151.48|149.28|150.13|147.93|154.27|152.07|147.01|144.81|0
1621510200000|2021-05-20 11:30:00|150.23|148.03|150.03|147.83|150.53|148.33|149.93|147.73|0
1621510500000|2021-05-20 11:35:00|149.93|147.73|150.13|147.93|150.13|147.93|149.43|147.23|0
1621510800000|2021-05-20 11:40:00|150.23|148.03|149.72|147.52|150.33|148.13|149.43|147.23|0
1621511100000|2021-05-20 11:45:00|149.68|147.48|149.82|147.62|150.02|147.82|149.43|147.23|0
1621511400000|2021-05-20 11:50:00|149.92|147.72|149.97|147.77|150.32|148.12|149.82|147.62|0
1621511700000|2021-05-20 11:55:00|149.92|147.72|149.82|147.62|150.12|147.92|149.72|147.52|0
1621512000000|2021-05-20 12:00:00|150.02|147.82|149.22|147.02|150.02|147.82|149.02|146.82|0
1621512300000|2021-05-20 12:05:00|149.32|147.12|149.21|147.01|149.91|147.71|149.21|147.01|0
1621512600000|2021-05-20 12:10:00|149.31|147.11|149.81|147.61|149.91|147.71|149.11|146.91|0
1621512900000|2021-05-20 12:15:00|149.71|147.51|149.81|147.61|149.91|147.71|149.41|147.21|0
1621513200000|2021-05-20 12:20:00|149.71|147.51|149.6|147.4|149.9|147.7|149.5|147.3|0
1621513500000|2021-05-20 12:25:00|149.7|147.5|149.1|146.9|149.8|147.6|149|146.8|0
1621513800000|2021-05-20 12:30:00|149.25|147.05|148.4|146.2|149.7|147.5|148.11|145.91|0
1621514100000|2021-05-20 12:35:00|148.5|146.3|147.81|145.61|148.8|146.6|147.81|145.61|0
1621514400000|2021-05-20 12:40:00|147.71|145.51|147.61|145.41|147.81|145.61|147.31|145.11|0
1621514700000|2021-05-20 12:45:00|147.51|145.31|145.93|143.73|147.83|145.63|145.02|142.82|0
1621515000000|2021-05-20 12:50:00|145.83|143.63|145.34|143.14|145.93|143.73|145.24|143.04|0
1621515300000|2021-05-20 12:55:00|145.33|143.13|144.94|142.74|145.33|143.13|144.94|142.74|0
1621515600000|2021-05-20 13:00:00|144.84|142.64|144.55|142.35|145.04|142.84|144.26|142.06|0
1621515900000|2021-05-20 13:05:00|144.45|142.25|144.16|141.96|144.65|142.45|143.96|141.76|0
1621516200000|2021-05-20 13:10:00|144.06|141.86|142.89|140.69|144.06|141.86|142.7|140.5|0
1621516500000|2021-05-20 13:15:00|142.8|140.6|142.7|140.5|142.89|140.69|142.31|140.11|0
1621516800000|2021-05-20 13:20:00|142.89|140.69|142.89|140.69|142.89|140.69|142.41|140.21|0
1621517100000|2021-05-20 13:25:00|143.08|140.88|142.88|140.68|143.08|140.88|142.6|140.4|0
1621517400000|2021-05-20 13:30:00|142.69|140.49|140.67|138.47|143.08|140.88|139.63|137.43|0
1621517700000|2021-05-20 13:35:00|140.77|138.57|140.76|138.56|140.96|138.76|139.15|136.95|0
1621518000000|2021-05-20 13:40:00|140.67|138.47|139.65|137.45|142.66|140.46|139.11|136.91|0
1621518300000|2021-05-20 13:45:00|139.74|137.54|137.47|135.27|139.74|137.54|137.19|134.99|0
1621518600000|2021-05-20 13:50:00|137.29|135.09|138.04|135.84|138.41|136.21|137.19|134.99|0
1621518900000|2021-05-20 13:55:00|137.94|135.74|137.84|135.64|138.22|136.02|137.19|134.99|0
1621519200000|2021-05-20 14:00:00|137.75|135.55|135.64|133.44|138.22|136.02|135.64|133.44|0
1621519500000|2021-05-20 14:05:00|135.55|133.35|137.32|135.12|137.51|135.31|135.27|133.07|0
1621519800000|2021-05-20 14:10:00|137.42|135.22|137.04|134.84|137.42|135.22|136.39|134.19|0
1621520100000|2021-05-20 14:15:00|136.76|134.56|135.91|133.71|136.76|134.56|135.54|133.34|0
1621520400000|2021-05-20 14:20:00|135.64|133.44|135.73|133.53|136.19|133.99|135.26|133.06|0
1621520700000|2021-05-20 14:25:00|135.63|133.43|135.35|133.15|136.1|133.9|135.26|133.06|0
1621521000000|2021-05-20 14:30:00|135.26|133.06|135.16|132.96|135.44|133.24|134.88|132.68|0
1621521300000|2021-05-20 14:35:00|135.07|132.87|135.53|133.33|136.37|134.17|135.07|132.87|0
1621521600000|2021-05-20 14:40:00|135.44|133.24|135.06|132.86|136|133.8|135.06|132.86|0
1621521900000|2021-05-20 14:45:00|135.16|132.96|134.14|131.94|135.16|132.96|133.59|131.39|0
1621522200000|2021-05-20 14:50:00|134.04|131.84|133.77|131.57|134.14|131.94|133.4|131.2|0
1621522500000|2021-05-20 14:55:00|133.67|131.47|134.13|131.93|134.22|132.02|133.58|131.38|0
1621522800000|2021-05-20 15:00:00|134.04|131.84|133.58|131.38|134.04|131.84|133.21|131.01|0
1621523100000|2021-05-20 15:05:00|133.76|131.56|133.21|131.01|133.76|131.56|133.02|130.82|0
1621523400000|2021-05-20 15:10:00|133.11|130.91|133.29|131.09|133.29|131.09|132.84|130.64|0
1621523700000|2021-05-20 15:15:00|133.11|130.91|132.56|130.36|133.29|131.09|132.56|130.36|0
1621524000000|2021-05-20 15:20:00|132.65|130.45|132.65|130.45|133.02|130.82|132.46|130.26|0
1621524300000|2021-05-20 15:25:00|132.56|130.36|130.73|128.53|132.65|130.45|130.73|128.53|0
1621524600000|2021-05-20 15:30:00|130.64|128.44|130.22|128.02|131.83|129.63|128|125.8|0
1621524900000|2021-05-20 15:35:00|130.04|127.84|129.49|127.29|130.22|128.02|129.49|127.29|0
1621525200000|2021-05-20 15:40:00|129.41|127.21|128.42|126.22|129.49|127.29|128.24|126.04|0
1621525500000|2021-05-20 15:45:00|128.51|126.31|127.44|125.24|128.51|126.31|127.35|125.15|0
1621525800000|2021-05-20 15:50:00|127.35|125.15|129.14|126.94|129.4|127.2|126.82|124.62|0
1621526100000|2021-05-20 15:55:00|129.05|126.85|129.85|127.65|129.85|127.65|128.51|126.31|0
1621526400000|2021-05-20 16:00:00|129.76|127.56|129.32|127.12|131.65|129.45|128.88|126.68|0
1621526700000|2021-05-20 16:05:00|129.15|126.95|129.5|127.3|130.04|127.84|129.15|126.95|0
1621527000000|2021-05-20 16:10:00|129.59|127.39|130.04|127.84|130.13|127.93|128.96|126.76|0
1621527300000|2021-05-20 16:15:00|129.95|127.75|132|129.8|132.09|129.89|129.32|127.12|0
1621527600000|2021-05-20 16:20:00|131.95|129.75|132.27|130.07|132.81|130.61|131.45|129.25|0
1621527900000|2021-05-20 16:25:00|132.18|129.98|132.9|130.7|132.99|130.79|131.72|129.52|0
1621528200000|2021-05-20 16:30:00|132.81|130.61|132.17|129.97|132.81|130.61|131.72|129.52|0
1621528500000|2021-05-20 16:35:00|132.26|130.06|135|132.8|135.74|133.54|131.86|129.66|0
1621528800000|2021-05-20 16:40:00|134.82|132.62|135.73|133.53|135.92|133.72|134.54|132.34|0
1621529100000|2021-05-20 16:45:00|135.64|133.44|134.17|131.97|135.64|133.44|133.99|131.79|0
1621529400000|2021-05-20 16:50:00|134.22|132.02|133.71|131.51|134.35|132.15|133.53|131.33|0
1621529700000|2021-05-20 16:55:00|133.89|131.69|133.25|131.05|134.07|131.87|133.03|130.83|0
1621530000000|2021-05-20 17:00:00|133.34|131.14|133.16|130.96|133.89|131.69|132.8|130.6|0
1621530300000|2021-05-20 17:05:00|133.25|131.05|132.07|129.87|133.25|131.05|131.98|129.78|0
1621530600000|2021-05-20 17:10:00|131.98|129.78|130.91|128.71|131.98|129.78|130.73|128.53|0
1621530900000|2021-05-20 17:15:00|130.73|128.53|129.98|127.78|130.82|128.62|129.98|127.78|0
1621531200000|2021-05-20 17:20:00|129.89|127.69|129.79|127.59|129.98|127.78|129.53|127.33|0
1621531500000|2021-05-20 17:25:00|129.84|127.64|129.79|127.59|130.24|128.04|129.52|127.32|0
1621531800000|2021-05-20 17:30:00|129.88|127.68|129.7|127.5|130.06|127.86|129.52|127.32|0
1621532100000|2021-05-20 17:35:00|129.61|127.41|129.61|127.41|129.88|127.68|129.43|127.23|0
1621532400000|2021-05-20 17:40:00|129.7|127.5|129.51|127.31|129.7|127.5|129.34|127.14|0
1621532700000|2021-05-20 17:45:00|129.43|127.23|129.51|127.31|129.96|127.76|129.42|127.22|0
1621533000000|2021-05-20 17:50:00|129.6|127.4|131.76|129.56|132.67|130.47|129.42|127.22|0
1621533300000|2021-05-20 17:55:00|131.85|129.65|130.76|128.56|132.4|130.2|130.76|128.56|0
1621533600000|2021-05-20 18:00:00|130.85|128.65|130.67|128.47|130.85|128.65|129.86|127.66|0
1621533900000|2021-05-20 18:05:00|130.49|128.29|130.13|127.93|130.58|128.38|129.77|127.57|0
1621534200000|2021-05-20 18:10:00|129.86|127.66|130.13|127.93|130.58|128.38|129.77|127.57|0
1621534500000|2021-05-20 18:15:00|130.04|127.84|128.26|126.06|130.94|128.74|128.17|125.97|0
1621534800000|2021-05-20 18:20:00|128.17|125.97|128.35|126.15|128.8|126.6|128.08|125.88|0
1621535100000|2021-05-20 18:25:00|128.44|126.24|127.54|125.34|128.93|126.73|127.54|125.34|0
1621535400000|2021-05-20 18:30:00|127.36|125.16|128.73|126.53|129.79|127.59|126.29|124.09|0
1621535700000|2021-05-20 18:35:00|128.91|126.71|128.1|125.9|128.91|126.71|128.01|125.81|0
1621536000000|2021-05-20 18:40:00|128.19|125.99|127.83|125.63|128.28|126.08|127.56|125.36|0
1621536300000|2021-05-20 18:45:00|127.74|125.54|127.83|125.63|128.45|126.25|127.65|125.45|0
1621536600000|2021-05-20 18:50:00|127.92|125.72|127.03|124.83|128.27|126.07|127.03|124.83|0
1621536900000|2021-05-20 18:55:00|127.2|125|128|125.8|128.36|126.16|127.02|124.82|0
1621537200000|2021-05-20 19:00:00|127.91|125.71|127.87|125.67|128.89|126.69|127.29|125.09|0
1621537500000|2021-05-20 19:05:00|127.82|125.62|127.91|125.71|128.67|126.47|127.82|125.62|0
1621537800000|2021-05-20 19:10:00|128|125.8|127.19|124.99|128.08|125.88|126.75|124.55|0
1621538100000|2021-05-20 19:15:00|127.1|124.9|126.39|124.19|127.19|124.99|126.22|124.02|0
1621538400000|2021-05-20 19:20:00|126.48|124.28|125.16|122.96|126.66|124.46|124.98|122.78|0
1621538700000|2021-05-20 19:25:00|125.07|122.87|124.28|122.08|125.07|122.87|124.28|122.08|0
1621539000000|2021-05-20 19:30:00|124.37|122.17|126.12|123.92|126.12|123.92|124.28|122.08|0
1621539300000|2021-05-20 19:35:00|126.03|123.83|126.82|124.62|126.82|124.62|125.5|123.3|0
1621539600000|2021-05-20 19:40:00|126.91|124.71|127.26|125.06|127.98|125.78|126.38|124.18|0
1621539900000|2021-05-20 19:45:00|127.18|124.98|128.15|125.95|128.15|125.95|126.29|124.09|0
1621540200000|2021-05-20 19:50:00|128.96|126.76|127.17|124.97|129.41|127.21|126.9|124.7|0
1621540500000|2021-05-20 19:55:00|127.53|125.33|129.13|126.93|130.12|127.92|127.53|125.33|0
1621540800000|2021-05-20 20:00:00|129.76|127.56|129.94|127.74|130.66|128.46|129.22|127.02|0
1621541100000|2021-05-20 20:05:00|129.76|127.56|129.31|127.11|129.94|127.74|129.04|126.84|0
1621541400000|2021-05-20 20:10:00|129.49|127.29|129.71|127.51|129.93|127.73|128.5|126.3|0
1621541700000|2021-05-20 20:15:00|130.03|127.43|130.04|127.44|130.26|127.66|129.74|127.14|0
1621542000000|2021-05-20 20:20:00|130.09|127.49|129.95|127.35|130.09|127.49|129.87|127.27|0
1621542300000|2021-05-20 20:25:00|129.94|127.34|129.98|127.38|130.01|127.41|129.9|127.3|0
1621542600000|2021-05-20 20:30:00|130.17|127.57|129.99|127.39|130.35|127.75|129.81|127.21|0
1621542900000|2021-05-20 20:35:00|129.9|127.3|129.54|126.94|129.99|127.39|129.18|126.58|0
1621543200000|2021-05-20 20:40:00|129.45|126.85|129.36|126.76|129.54|126.94|129.09|126.49|0
1621543500000|2021-05-20 20:45:00|129.35|126.75|129.71|127.11|129.98|127.38|129.26|126.66|0
1621543800000|2021-05-20 20:50:00|129.8|127.2|129.62|127.02|130.16|127.56|129.62|127.02|0
1621544100000|2021-05-20 20:55:00|129.71|127.11|130.34|127.74|130.34|127.74|129.62|127.02|0
1621544400000|2021-05-20 21:00:00|130.24|127.64|130.22|127.62|130.41|127.81|130.22|127.62|0
1621544700000|2021-05-20 21:05:00|130.24|127.64|130.34|127.74|130.36|127.76|130.16|127.56|0
1621545000000|2021-05-20 21:10:00|130.27|127.67|130.4|127.8|130.49|127.89|130.27|127.67|0
1621545300000|2021-05-20 21:15:00|130.34|127.74|130.22|127.62|130.36|127.76|130.16|127.56|0
1621545600000|2021-05-20 21:20:00|130.29|127.69|130.27|127.67|130.29|127.69|130.27|127.67|0
1621545900000|2021-05-20 21:25:00|130.29|127.69|130.29|127.69|130.29|127.69|130.23|127.63|0
1621546200000|2021-05-20 21:30:00|130.27|127.67|130.33|127.73|130.33|127.73|130.27|127.67|0
1621546500000|2021-05-20 21:35:00|130.31|127.71|130.31|127.71|130.39|127.79|130.31|127.71|0
1621546800000|2021-05-20 21:40:00|130.29|127.69|130.33|127.73|130.33|127.73|130.29|127.69|0
1621547100000|2021-05-20 21:45:00|130.3|127.7|130.31|127.71|130.32|127.72|130.3|127.7|0
1621547400000|2021-05-20 21:50:00|130.3|127.7|130.43|127.83|130.43|127.83|130.3|127.7|0
1621547700000|2021-05-20 21:55:00|130.48|127.88|130.33|127.73|130.48|127.88|130.28|127.68|0
1621548000000|2021-05-20 22:00:00|130.31|127.71|130.08|127.48|130.31|127.71|129.45|126.85|0
1621548300000|2021-05-20 22:05:00|129.99|127.39|130.25|127.65|130.53|127.93|129.89|127.29|0
1621548600000|2021-05-20 22:10:00|130.12|127.52|129.71|127.11|130.25|127.65|129.71|127.11|0
1621548900000|2021-05-20 22:15:00|129.62|127.02|129.8|127.2|129.8|127.2|129.62|127.02|0
1621549200000|2021-05-20 22:20:00|129.89|127.29|129.61|127.01|130.07|127.47|129.61|127.01|0
1621549500000|2021-05-20 22:25:00|129.52|126.92|129.25|126.65|129.52|126.92|129.07|126.47|0
1621549800000|2021-05-20 22:30:00|129.21|126.61|128.8|126.2|129.25|126.65|128.8|126.2|0
1621550100000|2021-05-20 22:35:00|128.71|126.11|128.62|126.02|128.89|126.29|128.53|125.93|0
1621550400000|2021-05-20 22:40:00|128.53|125.93|129.07|126.47|129.25|126.65|128.53|125.93|0
1621550700000|2021-05-20 22:45:00|128.98|126.38|129.15|126.55|129.15|126.55|128.97|126.37|0
1621551000000|2021-05-20 22:50:00|129.06|126.46|128.7|126.1|129.06|126.46|128.7|126.1|0
1621551300000|2021-05-20 22:55:00|128.79|126.19|128.97|126.37|128.97|126.37|128.79|126.19|0
1621551600000|2021-05-20 23:00:00|128.88|126.28|129.14|126.54|129.23|126.63|128.79|126.19|0
1621551900000|2021-05-20 23:05:00|129.19|126.59|128.96|126.36|129.23|126.63|128.96|126.36|0
1621552200000|2021-05-20 23:10:00|128.87|126.27|128.87|126.27|128.96|126.36|128.78|126.18|0
1621552500000|2021-05-20 23:15:00|128.96|126.36|129.05|126.45|129.14|126.54|128.78|126.18|0
1621552800000|2021-05-20 23:20:00|128.96|126.36|128.51|125.91|129.05|126.45|128.37|125.77|0
1621553100000|2021-05-20 23:25:00|128.6|126|128.5|125.9|128.86|126.26|128.46|125.86|0
1621553400000|2021-05-20 23:30:00|128.41|125.81|127.97|125.37|128.41|125.81|127.88|125.28|0
1621553700000|2021-05-20 23:35:00|127.92|125.32|127.78|125.18|128.05|125.45|127.61|125.01|0
1621554000000|2021-05-20 23:40:00|127.7|125.1|127.6|125|127.96|125.36|127.6|125|0
1621554300000|2021-05-20 23:45:00|127.69|125.09|127.16|124.56|127.87|125.27|126.8|124.2|0
1621554600000|2021-05-20 23:50:00|127.11|124.51|127.51|124.91|127.6|125|127.07|124.47|0
1621554900000|2021-05-20 23:55:00|127.42|124.82|127.06|124.46|127.42|124.82|126.98|124.38|0
1621555200000|2021-05-21 00:00:00|127.15|124.55|127.5|124.9|127.86|125.26|126.8|124.2|0
1621555500000|2021-05-21 00:05:00|127.42|124.82|126.17|123.57|127.42|124.82|126.17|123.57|0
1621555800000|2021-05-21 00:10:00|126.09|123.49|125.91|123.31|126.17|123.57|125.73|123.13|0
1621556100000|2021-05-21 00:15:00|125.82|123.22|126.52|123.92|126.79|124.19|125.82|123.22|0
1621556400000|2021-05-21 00:20:00|126.61|124.01|126.43|123.83|126.96|124.36|126.34|123.74|0
1621556700000|2021-05-21 00:25:00|126.61|124.01|125.9|123.3|126.61|124.01|125.9|123.3|0
1621557000000|2021-05-21 00:30:00|125.99|123.39|125.98|123.38|126.34|123.74|125.81|123.21|0
1621557300000|2021-05-21 00:35:00|126.03|123.43|125.72|123.12|126.07|123.47|125.37|122.77|0
1621557600000|2021-05-21 00:40:00|125.63|123.03|125.54|122.94|125.81|123.21|125.24|122.64|0
1621557900000|2021-05-21 00:45:00|125.45|122.85|125.54|122.94|125.54|122.94|125.19|122.59|0
1621558200000|2021-05-21 00:50:00|125.45|122.85|125.45|122.85|125.62|123.02|125.45|122.85|0
1621558500000|2021-05-21 00:55:00|125.53|122.93|125.88|123.28|125.88|123.28|125.27|122.67|0
1621558800000|2021-05-21 01:00:00|125.8|123.2|126.06|123.46|126.15|123.55|125.62|123.02|0
1621559100000|2021-05-21 01:05:00|126.01|123.41|125.88|123.28|126.01|123.41|125.7|123.1|0
1621559400000|2021-05-21 01:10:00|125.97|123.37|125.26|122.66|125.97|123.37|125.17|122.57|0
1621559700000|2021-05-21 01:15:00|125.35|122.75|125.35|122.75|125.52|122.92|125.17|122.57|0
1621560000000|2021-05-21 01:20:00|125.43|122.83|126.49|123.89|126.53|123.93|125.43|122.83|0
1621560300000|2021-05-21 01:25:00|126.45|123.85|126.22|123.62|126.49|123.89|126.04|123.44|0
1621560600000|2021-05-21 01:30:00|126.27|123.67|125.86|123.26|126.31|123.71|125.52|122.92|0
1621560900000|2021-05-21 01:35:00|125.78|123.18|125.91|123.31|126.3|123.7|125.69|123.09|0
1621561200000|2021-05-21 01:40:00|125.86|123.26|126.48|123.88|126.48|123.88|125.86|123.26|0
1621561500000|2021-05-21 01:45:00|126.43|123.83|126.03|123.43|126.48|123.88|125.51|122.91|0
1621561800000|2021-05-21 01:50:00|125.99|123.39|126.21|123.61|126.47|123.87|125.99|123.39|0
1621562100000|2021-05-21 01:55:00|126.3|123.7|127.18|124.58|127.27|124.67|126.29|123.69|0
1621562400000|2021-05-21 02:00:00|127.27|124.67|127.89|125.29|128.06|125.46|127|124.4|0
1621562700000|2021-05-21 02:05:00|127.8|125.2|127.79|125.19|128.06|125.46|127.62|125.02|0
1621563000000|2021-05-21 02:10:00|127.88|125.28|128.24|125.64|128.33|125.73|127.53|124.93|0
1621563300000|2021-05-21 02:15:00|128.33|125.73|128.68|126.08|128.77|126.17|128.24|125.64|0
1621563600000|2021-05-21 02:20:00|128.77|126.17|128.05|125.45|128.86|126.26|128.05|125.45|0
1621563900000|2021-05-21 02:25:00|128.14|125.54|128.14|125.54|128.14|125.54|127.87|125.27|0
1621564200000|2021-05-21 02:30:00|128.23|125.63|128.32|125.72|128.5|125.9|127.87|125.27|0
1621564500000|2021-05-21 02:35:00|128.23|125.63|128.13|125.53|128.23|125.63|127.87|125.27|0
1621564800000|2021-05-21 02:40:00|128.22|125.62|128.04|125.44|128.49|125.89|127.95|125.35|0
1621565100000|2021-05-21 02:45:00|128.13|125.53|127.68|125.08|128.13|125.53|127.68|125.08|0
1621565400000|2021-05-21 02:50:00|127.73|125.13|127.33|124.73|127.86|125.26|127.33|124.73|0
1621565700000|2021-05-21 02:55:00|127.41|124.81|127.32|124.72|127.5|124.9|127.23|124.63|0
1621566000000|2021-05-21 03:00:00|127.23|124.63|126.97|124.37|127.23|124.63|126.61|124.01|0
1621566300000|2021-05-21 03:05:00|126.88|124.28|127.41|124.81|127.41|124.81|126.79|124.19|0
1621566600000|2021-05-21 03:10:00|127.58|124.98|128.03|125.43|128.03|125.43|127.14|124.54|0
1621566900000|2021-05-21 03:15:00|128.12|125.52|127.13|124.53|128.12|125.52|127.13|124.53|0
1621567200000|2021-05-21 03:20:00|127.22|124.62|127.49|124.89|127.67|125.07|127.04|124.44|0
1621567500000|2021-05-21 03:25:00|127.58|124.98|127.4|124.8|127.67|125.07|127.4|124.8|0
1621567800000|2021-05-21 03:30:00|127.48|124.88|127.57|124.97|127.57|124.97|126.86|124.26|0
1621568100000|2021-05-21 03:35:00|127.66|125.06|127.48|124.88|127.93|125.33|127.39|124.79|0
1621568400000|2021-05-21 03:40:00|127.39|124.79|127.39|124.79|127.48|124.88|127.03|124.43|0
1621568700000|2021-05-21 03:45:00|127.3|124.7|127.74|125.14|127.74|125.14|127.3|124.7|0
1621569000000|2021-05-21 03:50:00|127.83|125.23|128.18|125.58|128.36|125.76|127.74|125.14|0
1621569300000|2021-05-21 03:55:00|128.14|125.54|127.82|125.22|128.36|125.76|127.74|125.14|0
1621569600000|2021-05-21 04:00:00|127.91|125.31|128.09|125.49|128.36|125.76|127.74|125.14|0
1621569900000|2021-05-21 04:05:00|128.18|125.58|128|125.4|128.27|125.67|127.96|125.36|0
1621570200000|2021-05-21 04:10:00|128.04|125.44|127.37|124.77|128.09|125.49|127.37|124.77|0
1621570500000|2021-05-21 04:15:00|127.42|124.82|127.46|124.86|127.55|124.95|127.37|124.77|0
1621570800000|2021-05-21 04:20:00|127.55|124.95|126.75|124.15|127.55|124.95|126.75|124.15|0
1621571100000|2021-05-21 04:25:00|126.66|124.06|126.39|123.79|126.66|124.06|126.21|123.61|0
1621571400000|2021-05-21 04:30:00|126.3|123.7|126.17|123.57|126.39|123.79|125.86|123.26|0
1621571700000|2021-05-21 04:35:00|126.12|123.52|126.34|123.74|126.47|123.87|126.12|123.52|0
1621572000000|2021-05-21 04:40:00|126.38|123.78|126.38|123.78|126.47|123.87|126.12|123.52|0
1621572300000|2021-05-21 04:45:00|126.56|123.96|126.11|123.51|126.56|123.96|126.11|123.51|0
1621572600000|2021-05-21 04:50:00|126.07|123.47|126.46|123.86|126.64|124.04|125.94|123.34|0
1621572900000|2021-05-21 04:55:00|126.38|123.78|126.37|123.77|126.38|123.78|126.11|123.51|0
1621573200000|2021-05-21 05:00:00|126.29|123.69|125.84|123.24|126.29|123.69|125.84|123.24|0
1621573500000|2021-05-21 05:05:00|126.02|123.42|125.45|122.85|126.11|123.51|125.4|122.8|0
1621573800000|2021-05-21 05:10:00|125.4|122.8|125.48|122.88|125.84|123.24|125.4|122.8|0
1621574100000|2021-05-21 05:15:00|125.44|122.84|125.48|122.88|125.57|122.97|125.4|122.8|0
1621574400000|2021-05-21 05:20:00|125.39|122.79|125.57|122.97|125.74|123.14|125.22|122.62|0
1621574700000|2021-05-21 05:25:00|125.52|122.92|125.87|123.27|125.87|123.27|125.3|122.7|0
1621575000000|2021-05-21 05:30:00|125.83|123.23|125.47|122.87|125.92|123.32|125.21|122.61|0
1621575300000|2021-05-21 05:35:00|125.39|122.79|126.53|123.93|126.53|123.93|125.39|122.79|0
1621575600000|2021-05-21 05:40:00|126.44|123.84|127.15|124.55|127.15|124.55|126.26|123.66|0
1621575900000|2021-05-21 05:45:00|127.06|124.46|126.88|124.28|127.15|124.55|126.79|124.19|0
1621576200000|2021-05-21 05:50:00|126.84|124.24|127.41|124.81|127.5|124.9|126.79|124.19|0
1621576500000|2021-05-21 05:55:00|127.5|124.9|127.76|125.16|127.93|125.33|126.96|124.36|0
1621576800000|2021-05-21 06:00:00|127.71|125.11|126.83|124.23|127.76|125.16|126.52|123.92|0
1621577100000|2021-05-21 06:05:00|126.78|124.18|126.87|124.27|127.04|124.44|126.25|123.65|0
1621577400000|2021-05-21 06:10:00|126.95|124.35|126.91|124.31|127.22|124.62|126.69|124.09|0
1621577700000|2021-05-21 06:15:00|126.86|124.26|126.91|124.31|127.04|124.44|126.33|123.73|0
1621578000000|2021-05-21 06:20:00|126.95|124.35|126.9|124.3|127.13|124.53|126.64|124.04|0
1621578300000|2021-05-21 06:25:00|126.95|124.35|126.99|124.39|127.21|124.61|126.86|124.26|0
1621578600000|2021-05-21 06:30:00|126.94|124.34|126.85|124.25|126.94|124.34|126.5|123.9|0
1621578900000|2021-05-21 06:35:00|126.76|124.16|126.59|123.99|126.94|124.34|126.59|123.99|0
1621579200000|2021-05-21 06:40:00|126.63|124.03|126.94|124.34|127.02|124.42|126.59|123.99|0
1621579500000|2021-05-21 06:45:00|126.85|124.25|126.67|124.07|127.11|124.51|126.67|124.07|0
1621579800000|2021-05-21 06:50:00|126.58|123.98|126.67|124.07|126.75|124.15|126.32|123.72|0
1621580100000|2021-05-21 06:55:00|126.58|123.98|127.02|124.42|127.02|124.42|126.4|123.8|0
1621580400000|2021-05-21 07:00:00|126.84|124.24|127.01|124.41|127.1|124.5|126.27|123.67|0
1621580700000|2021-05-21 07:05:00|126.81|124.61|126.9|124.7|127.7|125.5|126.46|124.26|0
1621581000000|2021-05-21 07:10:00|126.94|124.74|126.63|124.43|127.08|124.88|126.54|124.34|0
1621581300000|2021-05-21 07:15:00|126.68|124.48|125.31|123.11|126.68|124.48|124.87|122.67|0
1621581600000|2021-05-21 07:20:00|125.4|123.2|124.6|122.4|125.48|123.28|124.34|122.14|0
1621581900000|2021-05-21 07:25:00|124.69|122.49|124.64|122.44|124.78|122.58|124.3|122.1|0
1621582200000|2021-05-21 07:30:00|124.95|122.75|125.65|123.45|126|123.8|124.42|122.22|0
1621582500000|2021-05-21 07:35:00|125.83|123.63|125.21|123.01|126.09|123.89|125.12|122.92|0
1621582800000|2021-05-21 07:40:00|125.3|123.1|125.38|123.18|125.91|123.71|124.86|122.66|0
1621583100000|2021-05-21 07:45:00|125.56|123.36|126.17|123.97|126.26|124.06|125.29|123.09|0
1621583400000|2021-05-21 07:50:00|126.26|124.06|126.35|124.15|126.52|124.32|125.95|123.75|0
1621583700000|2021-05-21 07:55:00|126.39|124.19|126.43|124.23|126.61|124.41|126.17|123.97|0
1621584000000|2021-05-21 08:00:00|126.52|124.32|126.34|124.14|126.61|124.41|125.81|123.61|0
1621584300000|2021-05-21 08:05:00|126.43|124.23|127.23|125.03|127.58|125.38|126.43|124.23|0
1621584600000|2021-05-21 08:10:00|127.27|125.07|127.31|125.11|127.67|125.47|127.22|125.02|0
1621584900000|2021-05-21 08:15:00|127.4|125.2|127.4|125.2|128.11|125.91|127.13|124.93|0
1621585200000|2021-05-21 08:20:00|127.49|125.29|128.73|126.53|129.35|127.15|127.4|125.2|0
1621585500000|2021-05-21 08:25:00|128.81|126.61|128.63|126.43|128.81|126.61|128.28|126.08|0
1621585800000|2021-05-21 08:30:00|128.54|126.34|128.63|126.43|128.72|126.52|128.1|125.9|0
1621586100000|2021-05-21 08:35:00|128.54|126.34|128.9|126.7|128.99|126.79|128.45|126.25|0
1621586400000|2021-05-21 08:40:00|128.81|126.61|128.27|126.07|128.81|126.61|128|125.8|0
1621586700000|2021-05-21 08:45:00|128.18|125.98|128|125.8|128.27|126.07|127.73|125.53|0
1621587000000|2021-05-21 08:50:00|127.91|125.71|128.08|125.88|128.18|125.98|127.73|125.53|0
1621587300000|2021-05-21 08:55:00|128.13|125.93|127.37|125.17|128.17|125.97|127.37|125.17|0
1621587600000|2021-05-21 09:00:00|127.46|125.26|126.66|124.46|127.46|125.26|126.48|124.28|0
1621587900000|2021-05-21 09:05:00|126.75|124.55|126.66|124.46|126.75|124.55|126.31|124.11|0
1621588200000|2021-05-21 09:10:00|126.57|124.37|126.3|124.1|126.75|124.55|126.04|123.84|0
1621588500000|2021-05-21 09:15:00|126.26|124.06|126.56|124.36|126.74|124.54|126|123.8|0
1621588800000|2021-05-21 09:20:00|126.65|124.45|126.56|124.36|126.78|124.58|126.34|124.14|0
1621589100000|2021-05-21 09:25:00|126.52|124.32|126.47|124.27|127|124.8|126.47|124.27|0
1621589400000|2021-05-21 09:30:00|126.65|124.45|127.09|124.89|127.18|124.98|126.65|124.45|0
1621589700000|2021-05-21 09:35:00|127|124.8|126.38|124.18|127.09|124.89|126.29|124.09|0
1621590000000|2021-05-21 09:40:00|126.29|124.09|126.33|124.13|126.55|124.35|126.02|123.82|0
1621590300000|2021-05-21 09:45:00|126.29|124.09|126.2|124|126.64|124.44|126.2|124|0
1621590600000|2021-05-21 09:50:00|126.24|124.04|126.02|123.82|126.37|124.17|125.14|122.94|0
1621590900000|2021-05-21 09:55:00|125.93|123.73|126.28|124.08|126.28|124.08|125.75|123.55|0
1621591200000|2021-05-21 10:00:00|126.37|124.17|126.36|124.16|126.81|124.61|126.1|123.9|0
1621591500000|2021-05-21 10:05:00|126.41|124.21|126.5|124.3|126.54|124.34|125.79|123.59|0
1621591800000|2021-05-21 10:10:00|126.54|124.34|126.09|123.89|126.54|124.34|126.01|123.81|0
1621592100000|2021-05-21 10:15:00|126.18|123.98|125.56|123.36|126.27|124.07|125.56|123.36|0
1621592400000|2021-05-21 10:20:00|125.48|123.28|125.04|122.84|125.48|123.28|125.04|122.84|0
1621592700000|2021-05-21 10:25:00|125.12|122.92|125.03|122.83|125.12|122.92|124.51|122.31|0
1621593000000|2021-05-21 10:30:00|125.12|122.92|125.29|123.09|125.47|123.27|124.95|122.75|0
1621593300000|2021-05-21 10:35:00|125.34|123.14|125.82|123.62|125.82|123.62|125.29|123.09|0
1621593600000|2021-05-21 10:40:00|125.73|123.53|126.08|123.88|126.08|123.88|125.73|123.53|0
1621593900000|2021-05-21 10:45:00|125.99|123.79|125.81|123.61|126.17|123.97|125.81|123.61|0
1621594200000|2021-05-21 10:50:00|125.9|123.7|125.9|123.7|126.16|123.96|125.81|123.61|0
1621594500000|2021-05-21 10:55:00|125.99|123.79|126.51|124.31|126.6|124.4|125.81|123.61|0
1621594800000|2021-05-21 11:00:00|126.33|124.13|125.54|123.34|126.33|124.13|125.54|123.34|0
1621595100000|2021-05-21 11:05:00|125.63|123.43|125.1|122.9|125.63|123.43|125.1|122.9|0
1621595400000|2021-05-21 11:10:00|125.01|122.81|124.66|122.46|125.36|123.16|124.57|122.37|0
1621595700000|2021-05-21 11:15:00|124.75|122.55|124.92|122.72|125.01|122.81|124.57|122.37|0
1621596000000|2021-05-21 11:20:00|124.97|122.77|125.09|122.89|125.44|123.24|124.92|122.72|0
1621596300000|2021-05-21 11:25:00|125|122.8|124.22|122.02|125|122.8|124.22|122.02|0
1621596600000|2021-05-21 11:30:00|124.3|122.1|124.13|121.93|124.3|122.1|123.78|121.58|0
1621596900000|2021-05-21 11:35:00|124.04|121.84|123.43|121.23|124.04|121.84|123.43|121.23|0
1621597200000|2021-05-21 11:40:00|123.52|121.32|123.51|121.31|123.78|121.58|123.43|121.23|0
1621597500000|2021-05-21 11:45:00|123.43|121.23|123.77|121.57|123.77|121.57|123.17|120.97|0
1621597800000|2021-05-21 11:50:00|123.69|121.49|123.42|121.22|123.77|121.57|123.34|121.14|0
1621598100000|2021-05-21 11:55:00|123.51|121.31|123.59|121.39|123.6|121.4|123.33|121.13|0
1621598400000|2021-05-21 12:00:00|123.51|121.31|123.68|121.48|123.77|121.57|123.42|121.22|0
1621598700000|2021-05-21 12:05:00|123.72|121.52|124.11|121.91|124.11|121.91|123.68|121.48|0
1621599000000|2021-05-21 12:10:00|124.02|121.82|124.19|121.99|124.2|122|123.85|121.65|0
1621599300000|2021-05-21 12:15:00|124.11|121.91|123.76|121.56|124.28|122.08|123.76|121.56|0
1621599600000|2021-05-21 12:20:00|123.67|121.47|124.1|121.9|124.27|122.07|123.5|121.3|0
1621599900000|2021-05-21 12:25:00|124.19|121.99|124.1|121.9|124.23|122.03|123.75|121.55|0
1621600200000|2021-05-21 12:30:00|124.19|121.99|124.53|122.33|124.62|122.42|124.01|121.81|0
1621600500000|2021-05-21 12:35:00|124.44|122.24|124.27|122.07|124.44|122.24|124.01|121.81|0
1621600800000|2021-05-21 12:40:00|124.35|122.15|124.44|122.24|124.7|122.5|124.09|121.89|0
1621601100000|2021-05-21 12:45:00|124.4|122.2|124.52|122.32|124.61|122.41|124|121.8|0
1621601400000|2021-05-21 12:50:00|124.44|122.24|125.04|122.84|125.05|122.85|124.26|122.06|0
1621601700000|2021-05-21 12:55:00|124.96|122.76|124.69|122.49|124.96|122.76|124.69|122.49|0
1621602000000|2021-05-21 13:00:00|124.78|122.58|124.43|122.23|125.04|122.84|124.34|122.14|0
1621602300000|2021-05-21 13:05:00|124.39|122.19|124.69|122.49|124.86|122.66|124.39|122.19|0
1621602600000|2021-05-21 13:10:00|124.6|122.4|124.34|122.14|124.69|122.49|124.25|122.05|0
1621602900000|2021-05-21 13:15:00|124.25|122.05|124.33|122.13|124.42|122.22|123.81|121.61|0
1621603200000|2021-05-21 13:20:00|124.25|122.05|123.29|121.09|124.25|122.05|123.29|121.09|0
1621603500000|2021-05-21 13:25:00|123.12|120.92|123.55|121.35|123.72|121.52|122.77|120.57|0
1621603800000|2021-05-21 13:30:00|123.63|121.43|121.65|119.45|123.63|121.43|121.48|119.28|0
1621604100000|2021-05-21 13:35:00|121.56|119.36|121.46|119.26|123.87|121.67|119.89|117.69|0
1621604400000|2021-05-21 13:40:00|121.55|119.35|121.54|119.34|121.8|119.6|120.95|118.75|0
1621604700000|2021-05-21 13:45:00|121.42|119.22|121.63|119.43|122.66|120.46|121.37|119.17|0
1621605000000|2021-05-21 13:50:00|121.88|119.68|120.77|118.57|122.91|120.71|120.34|118.14|0
1621605300000|2021-05-21 13:55:00|120.85|118.65|119.41|117.21|121.02|118.82|119.41|117.21|0
1621605600000|2021-05-21 14:00:00|119.33|117.13|120.81|118.61|121.28|119.08|119.33|117.13|0
1621605900000|2021-05-21 14:05:00|120.76|118.56|121.36|119.16|122.39|120.19|120.59|118.39|0
1621606200000|2021-05-21 14:10:00|121.44|119.24|122.47|120.27|122.47|120.27|120.68|118.48|0
1621606500000|2021-05-21 14:15:00|122.56|120.36|122.28|120.08|123.07|120.87|121.25|119.05|0
1621606800000|2021-05-21 14:20:00|122.37|120.17|122.62|120.42|123.06|120.86|121.98|119.78|0
1621607100000|2021-05-21 14:25:00|122.54|120.34|123.14|120.94|123.14|120.94|122.11|119.91|0
1621607400000|2021-05-21 14:30:00|123.49|121.29|121.84|119.64|123.49|121.29|121.41|119.21|0
1621607700000|2021-05-21 14:35:00|121.76|119.56|123.57|121.37|124.18|121.98|121.33|119.13|0
1621608000000|2021-05-21 14:40:00|123.66|121.46|123.92|121.72|124.27|122.07|123.22|121.02|0
1621608300000|2021-05-21 14:45:00|124.09|121.89|123.83|121.63|124.7|122.5|123.74|121.54|0
1621608600000|2021-05-21 14:50:00|123.74|121.54|123.82|121.62|124|121.8|123.13|120.93|0
1621608900000|2021-05-21 14:55:00|123.65|121.45|122.35|120.15|123.69|121.49|122.17|119.97|0
1621609200000|2021-05-21 15:00:00|122.26|120.06|122.95|120.75|123.21|121.01|121.83|119.63|0
1621609500000|2021-05-21 15:05:00|122.78|120.58|122.08|119.88|122.78|120.58|121.65|119.45|0
1621609800000|2021-05-21 15:10:00|122.17|119.97|122.3|120.1|122.6|120.4|121.56|119.36|0
1621610100000|2021-05-21 15:15:00|122.34|120.14|122.08|119.88|122.51|120.31|121.99|119.79|0
1621610400000|2021-05-21 15:20:00|121.99|119.79|122.38|120.18|122.38|120.18|121.73|119.53|0
1621610700000|2021-05-21 15:25:00|122.42|120.22|123.37|121.17|123.45|121.25|120.91|118.71|0
1621611000000|2021-05-21 15:30:00|123.28|121.08|122.01|119.81|123.45|121.25|121.62|119.42|0
1621611300000|2021-05-21 15:35:00|121.97|119.77|122.49|120.29|123.01|120.81|121.88|119.68|0
1621611600000|2021-05-21 15:40:00|122.53|120.33|122.48|120.28|122.75|120.55|121.79|119.59|0
1621611900000|2021-05-21 15:45:00|122.4|120.2|122.92|120.72|123.01|120.81|121.87|119.67|0
1621612200000|2021-05-21 15:50:00|122.74|120.54|123.79|121.59|123.97|121.77|122.22|120.02|0
1621612500000|2021-05-21 15:55:00|123.7|121.5|124.4|122.2|124.76|122.56|123.62|121.42|0
1621612800000|2021-05-21 16:00:00|124.58|122.38|123.7|121.5|124.84|122.64|123.61|121.41|0
1621613100000|2021-05-21 16:05:00|123.61|121.41|127.33|125.13|127.33|125.13|123.52|121.32|0
1621613400000|2021-05-21 16:10:00|127.24|125.04|126.08|123.88|127.29|125.09|125.64|123.44|0
1621613700000|2021-05-21 16:15:00|126.17|123.97|126.34|124.14|126.79|124.59|125.81|123.61|0
1621614000000|2021-05-21 16:20:00|126.43|124.23|126.52|124.32|126.7|124.5|125.9|123.7|0
1621614300000|2021-05-21 16:25:00|126.57|124.37|126.07|123.87|127.06|124.86|125.85|123.65|0
1621614600000|2021-05-21 16:30:00|126.16|123.96|126.16|123.96|126.25|124.05|125.45|123.25|0
1621614900000|2021-05-21 16:35:00|126.12|123.92|126.16|123.96|126.69|124.49|125.89|123.69|0
1621615200000|2021-05-21 16:40:00|126.07|123.87|125.62|123.42|126.24|124.04|125.44|123.24|0
1621615500000|2021-05-21 16:45:00|125.71|123.51|126.86|124.66|127.31|125.11|125.62|123.42|0
1621615800000|2021-05-21 16:50:00|126.95|124.75|128.66|126.46|128.66|126.46|126.78|124.58|0
1621616100000|2021-05-21 16:55:00|128.84|126.64|128.21|126.01|129.84|127.64|128.03|125.83|0
1621616400000|2021-05-21 17:00:00|128.3|126.1|127.57|125.37|128.48|126.28|127.57|125.37|0
1621616700000|2021-05-21 17:05:00|127.66|125.46|127.66|125.46|127.75|125.55|126.95|124.75|0
1621617000000|2021-05-21 17:10:00|127.75|125.55|128.11|125.91|128.2|126|127.12|124.92|0
1621617300000|2021-05-21 17:15:00|128.2|126|127.97|125.77|128.29|126.09|127.48|125.28|0
1621617600000|2021-05-21 17:20:00|128.02|125.82|126.5|124.3|128.02|125.82|124.57|122.37|0
1621617900000|2021-05-21 17:25:00|126.59|124.39|125.69|123.49|126.59|124.39|125.43|123.23|0
1621618200000|2021-05-21 17:30:00|125.6|123.4|124.61|122.41|125.69|123.49|124.09|121.89|0
1621618500000|2021-05-21 17:35:00|124.52|122.32|124.43|122.23|125.05|122.85|124.34|122.14|0
1621618800000|2021-05-21 17:40:00|124.48|122.28|125.05|122.85|125.4|123.2|124.43|122.23|0
1621619100000|2021-05-21 17:45:00|124.96|122.76|125.13|122.93|125.58|123.38|124.96|122.76|0
1621619400000|2021-05-21 17:50:00|125.04|122.84|125.13|122.93|125.48|123.28|124.87|122.67|0
1621619700000|2021-05-21 17:55:00|125.18|122.98|125.13|122.93|125.48|123.28|124.95|122.75|0
1621620000000|2021-05-21 18:00:00|125.04|122.84|125.12|122.92|125.66|123.46|124.77|122.57|0
1621620300000|2021-05-21 18:05:00|125.04|122.84|123.97|121.77|125.12|122.92|123.71|121.51|0
1621620600000|2021-05-21 18:10:00|124.06|121.86|123.79|121.59|124.33|122.13|123.53|121.33|0
1621620900000|2021-05-21 18:15:00|123.88|121.68|124.41|122.21|124.5|122.3|123.79|121.59|0
1621621200000|2021-05-21 18:20:00|124.5|122.3|124.85|122.65|125.12|122.92|124.5|122.3|0
1621621500000|2021-05-21 18:25:00|124.94|122.74|126|123.8|126.36|124.16|124.67|122.47|0
1621621800000|2021-05-21 18:30:00|126.09|123.89|125.82|123.62|126.09|123.89|125.2|123|0
1621622100000|2021-05-21 18:35:00|125.91|123.71|127.07|124.87|127.79|125.59|125.55|123.35|0
1621622400000|2021-05-21 18:40:00|126.98|124.78|126.71|124.51|127.07|124.87|126.53|124.33|0
1621622700000|2021-05-21 18:45:00|126.62|124.42|125.99|123.79|126.62|124.42|125.55|123.35|0
1621623000000|2021-05-21 18:50:00|125.9|123.7|124.13|121.93|125.99|123.79|123.95|121.75|0
1621623300000|2021-05-21 18:55:00|124.04|121.84|124.13|121.93|124.48|122.28|123.86|121.66|0
1621623600000|2021-05-21 19:00:00|124.21|122.01|124.92|122.72|125.54|123.34|124.13|121.93|0
1621623900000|2021-05-21 19:05:00|124.83|122.63|124.83|122.63|125.19|122.99|124.35|122.15|0
1621624200000|2021-05-21 19:10:00|125.1|122.9|123.85|121.65|125.1|122.9|123.33|121.13|0
1621624500000|2021-05-21 19:15:00|123.76|121.56|122.53|120.33|123.94|121.74|122.36|120.16|0
1621624800000|2021-05-21 19:20:00|122.44|120.24|121.74|119.54|122.71|120.51|121.48|119.28|0
1621625100000|2021-05-21 19:25:00|121.83|119.63|122.35|120.15|122.62|120.42|121.83|119.63|0
1621625400000|2021-05-21 19:30:00|122.44|120.24|123.94|121.74|124.29|122.09|122.35|120.15|0
1621625700000|2021-05-21 19:35:00|123.85|121.65|124.02|121.82|124.02|121.82|122.96|120.76|0
1621626000000|2021-05-21 19:40:00|124.11|121.91|125.36|123.16|125.36|123.16|123.58|121.38|0
1621626300000|2021-05-21 19:45:00|125.53|123.33|124.37|122.17|126.34|124.14|124.37|122.17|0
1621626600000|2021-05-21 19:50:00|125.17|122.97|125.31|123.11|125.35|123.15|123.57|121.37|0
1621626900000|2021-05-21 19:55:00|125.08|122.88|126.33|124.13|126.79|124.59|124.64|122.44|0
1621627200000|2021-05-21 20:00:00|125.71|123.51|124.72|122.52|125.89|123.69|124.5|122.3|0
1621627500000|2021-05-21 20:05:00|124.63|122.43|124.63|122.43|124.99|122.79|124.36|122.16|0
1621627800000|2021-05-21 20:10:00|124.36|122.16|124.4|122.2|124.81|122.61|124.27|122.07|0
1621839900000|2021-05-24 07:05:00|120.86|118.66|121.39|119.19|121.39|119.19|120.73|118.53|0
1621840200000|2021-05-24 07:10:00|121.3|119.1|121.08|118.88|121.43|119.23|120.99|118.79|0
1621840500000|2021-05-24 07:15:00|121.16|118.96|119.86|117.66|121.16|118.96|119.6|117.4|0
1621840800000|2021-05-24 07:20:00|119.77|117.57|120.37|118.17|120.64|118.44|119.77|117.57|0
1621841100000|2021-05-24 07:25:00|120.46|118.26|119.51|117.31|120.46|118.26|119.51|117.31|0
1621841400000|2021-05-24 07:30:00|119.42|117.22|118.73|116.53|119.68|117.48|118.47|116.27|0
1621841700000|2021-05-24 07:35:00|118.81|116.61|118.67|116.47|120.31|118.11|117.72|115.52|0
1621842000000|2021-05-24 07:40:00|118.62|116.42|118.45|116.25|118.71|116.51|118.19|115.99|0
1621842300000|2021-05-24 07:45:00|118.36|116.16|118.53|116.33|118.75|116.55|118.28|116.08|0
1621842600000|2021-05-24 07:50:00|118.62|116.42|118.58|116.38|118.83|116.63|118.44|116.24|0
1621842900000|2021-05-24 07:55:00|118.53|116.33|118.36|116.16|118.62|116.42|118.19|115.99|0
1621843200000|2021-05-24 08:00:00|118.44|116.24|118.87|116.67|119.04|116.84|118.36|116.16|0
1621843500000|2021-05-24 08:05:00|118.91|116.71|118.44|116.24|119.13|116.93|118.44|116.24|0
1621843800000|2021-05-24 08:10:00|118.52|116.32|118.86|116.66|119|116.8|118.43|116.23|0
1621844100000|2021-05-24 08:15:00|118.91|116.71|119.16|116.96|119.38|117.18|118.86|116.66|0
1621844400000|2021-05-24 08:20:00|119.12|116.92|119.25|117.05|119.42|117.22|119.12|116.92|0
1621844700000|2021-05-24 08:25:00|119.29|117.09|119.2|117|119.46|117.26|119.16|116.96|0
1621845000000|2021-05-24 08:30:00|119.29|117.09|119.72|117.52|119.8|117.6|119.29|117.09|0
1621845300000|2021-05-24 08:35:00|119.8|117.6|120.32|118.12|120.76|118.56|119.8|117.6|0
1621845600000|2021-05-24 08:40:00|120.23|118.03|119.71|117.51|120.23|118.03|119.58|117.38|0
1621845900000|2021-05-24 08:45:00|119.8|117.6|119.71|117.51|119.88|117.68|119.45|117.25|0
1621846200000|2021-05-24 08:50:00|119.67|117.47|119.79|117.59|119.88|117.68|119.62|117.42|0
1621846500000|2021-05-24 08:55:00|119.71|117.51|120.14|117.94|120.14|117.94|119.62|117.42|0
1621846800000|2021-05-24 09:00:00|120.05|117.85|120.27|118.07|120.31|118.11|120.05|117.85|0
1621847100000|2021-05-24 09:05:00|120.22|118.02|119.01|116.81|120.44|118.24|119.01|116.81|0
1621847400000|2021-05-24 09:10:00|119.09|116.89|118.83|116.63|119.09|116.89|118.49|116.29|0
1621847700000|2021-05-24 09:15:00|118.75|116.55|119.09|116.89|119.09|116.89|118.4|116.2|0
1621848000000|2021-05-24 09:20:00|119.17|116.97|118.7|116.5|119.17|116.97|118.48|116.28|0
1621848300000|2021-05-24 09:25:00|118.65|116.45|118.91|116.71|119.04|116.84|118.57|116.37|0
1621848600000|2021-05-24 09:30:00|118.82|116.62|119.08|116.88|119.25|117.05|118.78|116.58|0
1621848900000|2021-05-24 09:35:00|119.17|116.97|119.25|117.05|119.25|117.05|119.08|116.88|0
1621849200000|2021-05-24 09:40:00|119.21|117.01|119.42|117.22|119.42|117.22|119.08|116.88|0
1621849500000|2021-05-24 09:45:00|119.16|116.96|119.12|116.92|119.33|117.13|119.07|116.87|0
1621849800000|2021-05-24 09:50:00|119.07|116.87|118.38|116.18|119.16|116.96|118.38|116.18|0
1621850100000|2021-05-24 09:55:00|118.3|116.1|118.04|115.84|118.3|116.1|118.04|115.84|0
1621850400000|2021-05-24 10:00:00|117.95|115.75|118.12|115.92|118.25|116.05|117.95|115.75|0
1621850700000|2021-05-24 10:05:00|118.2|116|118.37|116.17|118.42|116.22|118.2|116|0
1621851000000|2021-05-24 10:10:00|118.29|116.09|118.28|116.08|118.46|116.26|118.03|115.83|0
1621851300000|2021-05-24 10:15:00|118.2|116|118.28|116.08|118.37|116.17|118.11|115.91|0
1621851600000|2021-05-24 10:20:00|118.37|116.17|118.19|115.99|118.37|116.17|118.11|115.91|0
1621851900000|2021-05-24 10:25:00|118.28|116.08|118.28|116.08|118.36|116.16|118.19|115.99|0
1621852200000|2021-05-24 10:30:00|118.36|116.16|118.36|116.16|118.62|116.42|118.28|116.08|0
1621852500000|2021-05-24 10:35:00|118.45|116.25|118.62|116.42|118.62|116.42|118.36|116.16|0
1621852800000|2021-05-24 10:40:00|118.57|116.37|118.61|116.41|118.7|116.5|118.36|116.16|0
1621853100000|2021-05-24 10:45:00|118.7|116.5|118.61|116.41|118.96|116.76|118.61|116.41|0
1621853400000|2021-05-24 10:50:00|118.7|116.5|118.78|116.58|118.95|116.75|118.61|116.41|0
1621853700000|2021-05-24 10:55:00|118.69|116.49|118.6|116.4|118.78|116.58|118.43|116.23|0
1621854000000|2021-05-24 11:00:00|118.69|116.49|118.6|116.4|118.78|116.58|118.34|116.14|0
1621854300000|2021-05-24 11:05:00|118.69|116.49|119.07|116.87|119.12|116.92|118.56|116.36|0
1621854600000|2021-05-24 11:10:00|119.03|116.83|118.94|116.74|119.12|116.92|118.77|116.57|0
1621854900000|2021-05-24 11:15:00|118.85|116.65|119.11|116.91|119.11|116.91|118.85|116.65|0
1621855200000|2021-05-24 11:20:00|119.07|116.87|119.19|116.99|119.37|117.17|119.02|116.82|0
1621855500000|2021-05-24 11:25:00|119.11|116.91|119.28|117.08|119.32|117.12|119.02|116.82|0
1621855800000|2021-05-24 11:30:00|119.19|116.99|119.19|116.99|119.71|117.51|119.19|116.99|0
1621856100000|2021-05-24 11:35:00|119.28|117.08|119.19|116.99|119.53|117.33|119.19|116.99|0
1621856400000|2021-05-24 11:40:00|119.1|116.9|119.36|117.16|119.44|117.24|119.1|116.9|0
1621856700000|2021-05-24 11:45:00|119.44|117.24|118.92|116.72|119.44|117.24|118.84|116.64|0
1621857000000|2021-05-24 11:50:00|118.88|116.68|118.83|116.63|119.01|116.81|118.58|116.38|0
1621857300000|2021-05-24 11:55:00|118.75|116.55|118.75|116.55|119.01|116.81|118.75|116.55|0
1621857600000|2021-05-24 12:00:00|118.83|116.63|118.31|116.11|118.92|116.72|118.31|116.11|0
1621857900000|2021-05-24 12:05:00|118.23|116.03|118.14|115.94|118.4|116.2|118.05|115.85|0
1621858200000|2021-05-24 12:10:00|118.05|115.85|118.31|116.11|118.39|116.19|118.05|115.85|0
1621858500000|2021-05-24 12:15:00|118.39|116.19|118.39|116.19|118.65|116.45|118.31|116.11|0
1621858800000|2021-05-24 12:20:00|118.48|116.28|118.3|116.1|118.61|116.41|118.3|116.1|0
1621859100000|2021-05-24 12:25:00|118.39|116.19|118.3|116.1|118.47|116.27|118.21|116.01|0
1621859400000|2021-05-24 12:30:00|118.26|116.06|117.53|115.33|118.3|116.1|117.44|115.24|0
1621859700000|2021-05-24 12:35:00|117.44|115.24|117.44|115.24|117.61|115.41|117.44|115.24|0
1621860000000|2021-05-24 12:40:00|117.35|115.15|117.35|115.15|117.44|115.24|117.1|114.9|0
1621860300000|2021-05-24 12:45:00|117.44|115.24|117.52|115.32|117.69|115.49|117.26|115.06|0
1621860600000|2021-05-24 12:50:00|117.6|115.4|117.34|115.14|117.6|115.4|117.26|115.06|0
1621860900000|2021-05-24 12:55:00|117.43|115.23|117.43|115.23|117.52|115.32|117.3|115.1|0
1621861200000|2021-05-24 13:00:00|117.51|115.31|117.08|114.88|117.51|115.31|116.66|114.46|0
1621861500000|2021-05-24 13:05:00|117.17|114.97|117.08|114.88|117.17|114.97|116.83|114.63|0
1621861800000|2021-05-24 13:10:00|117.13|114.93|117.08|114.88|117.25|115.05|117.04|114.84|0
1621862100000|2021-05-24 13:15:00|117.16|114.96|117.42|115.22|117.42|115.22|116.74|114.54|0
1621862400000|2021-05-24 13:20:00|117.33|115.13|116.99|114.79|117.5|115.3|116.99|114.79|0
1621862700000|2021-05-24 13:25:00|117.07|114.87|116.9|114.7|117.58|115.38|116.9|114.7|0
1621863000000|2021-05-24 13:30:00|116.73|114.53|116.39|114.19|117.84|115.64|115.54|113.34|0
1621863300000|2021-05-24 13:35:00|116.3|114.1|116.13|113.93|116.64|114.44|115.37|113.17|0
1621863600000|2021-05-24 13:40:00|115.88|113.68|115.45|113.25|116.05|113.85|115.12|112.92|0
1621863900000|2021-05-24 13:45:00|115.28|113.08|114.2|112|116.44|114.24|113.53|111.33|0
1621864200000|2021-05-24 13:50:00|114.11|111.91|113.61|111.41|114.7|112.5|113.52|111.32|0
1621864500000|2021-05-24 13:55:00|113.52|111.32|112.93|110.73|113.61|111.41|112.93|110.73|0
1621864800000|2021-05-24 14:00:00|112.6|110.4|112.1|109.9|112.6|110.4|111.69|109.49|0
1621865100000|2021-05-24 14:05:00|112.06|109.86|112.02|109.82|112.43|110.23|111.93|109.73|0
1621865400000|2021-05-24 14:10:00|111.93|109.73|111.35|109.15|112.43|110.23|111.35|109.15|0
1621865700000|2021-05-24 14:15:00|111.27|109.07|110.2|108|111.35|109.15|110.2|108|0
1621866000000|2021-05-24 14:20:00|110.12|107.92|109.71|107.51|110.12|107.92|109.06|106.86|0
1621866300000|2021-05-24 14:25:00|109.62|107.42|109.95|107.75|110.2|108|109.46|107.26|0
1621866600000|2021-05-24 14:30:00|109.87|107.67|109.29|107.09|109.95|107.75|109.13|106.93|0
1621866900000|2021-05-24 14:35:00|109.38|107.18|108.8|106.6|109.46|107.26|108.72|106.52|0
1621867200000|2021-05-24 14:40:00|108.72|106.52|109.05|106.85|109.13|106.93|108.32|106.12|0
1621867500000|2021-05-24 14:45:00|108.96|106.76|109.29|107.09|109.53|107.33|108.96|106.76|0
1621867800000|2021-05-24 14:50:00|109.25|107.05|108.72|106.52|109.25|107.05|108.55|106.35|0
1621868100000|2021-05-24 14:55:00|108.63|106.43|108.96|106.76|109.12|106.92|108.55|106.35|0
1621868400000|2021-05-24 15:00:00|109.04|106.84|109.36|107.16|109.36|107.16|108.71|106.51|0
1621868700000|2021-05-24 15:05:00|109.28|107.08|109.19|106.99|109.56|107.36|109.11|106.91|0
1621869000000|2021-05-24 15:10:00|109.28|107.08|109.35|107.15|109.44|107.24|109.03|106.83|0
1621869300000|2021-05-24 15:15:00|109.27|107.07|109.13|106.93|111.08|108.88|108.7|106.5|0
1621869600000|2021-05-24 15:20:00|109.22|107.02|109.38|107.18|109.54|107.34|109.21|107.01|0
1621869900000|2021-05-24 15:25:00|109.29|107.09|108.81|106.61|109.29|107.09|108.65|106.45|0
1621870200000|2021-05-24 15:30:00|108.73|106.53|108.64|106.44|108.89|106.69|108.48|106.28|0
1621870500000|2021-05-24 15:35:00|108.56|106.36|109|106.8|109.29|107.09|108.56|106.36|0
1621870800000|2021-05-24 15:40:00|109.04|106.84|108.72|106.52|109.2|107|108.4|106.2|0
1621871100000|2021-05-24 15:45:00|108.64|106.44|109.04|106.84|109.04|106.84|108.56|106.36|0
1621871400000|2021-05-24 15:50:00|108.96|106.76|109.44|107.24|109.52|107.32|108.96|106.76|0
1621871700000|2021-05-24 15:55:00|109.52|107.32|109.76|107.56|109.76|107.56|109.36|107.16|0
1621872000000|2021-05-24 16:00:00|109.68|107.48|109.27|107.07|109.76|107.56|109.07|106.87|0
1621872300000|2021-05-24 16:05:00|109.23|107.03|109.84|107.64|109.84|107.64|109.11|106.91|0
1621872600000|2021-05-24 16:10:00|109.92|107.72|110|107.8|110.33|108.13|109.76|107.56|0
1621872900000|2021-05-24 16:15:00|109.92|107.72|109.92|107.72|110|107.8|109.67|107.47|0
1621873200000|2021-05-24 16:20:00|109.83|107.63|110.16|107.96|110.16|107.96|109.59|107.39|0
1621873500000|2021-05-24 16:25:00|110.08|107.88|110.65|108.45|110.73|108.53|110.08|107.88|0
1621873800000|2021-05-24 16:30:00|110.56|108.36|109.91|107.71|110.56|108.36|109.91|107.71|0
1621874100000|2021-05-24 16:35:00|109.99|107.79|109.66|107.46|109.99|107.79|109.42|107.22|0
1621874400000|2021-05-24 16:40:00|109.74|107.54|109.82|107.62|110.07|107.87|109.46|107.26|0
1621874700000|2021-05-24 16:45:00|109.74|107.54|109.41|107.21|109.98|107.78|109.33|107.13|0
1621875000000|2021-05-24 16:50:00|109.49|107.29|109.73|107.53|110.02|107.82|109.33|107.13|0
1621875300000|2021-05-24 16:55:00|109.82|107.62|109.57|107.37|109.98|107.78|109.41|107.21|0
1621875600000|2021-05-24 17:00:00|109.49|107.29|109|106.8|109.65|107.45|108.64|106.44|0
1621875900000|2021-05-24 17:05:00|109.08|106.88|109.81|107.61|109.97|107.77|109|106.8|0
1621876200000|2021-05-24 17:10:00|109.77|107.57|109.32|107.12|109.81|107.61|109.24|107.04|0
1621876500000|2021-05-24 17:15:00|109.28|107.08|108.99|106.79|109.48|107.28|108.91|106.71|0
1621876800000|2021-05-24 17:20:00|108.95|106.75|108.83|106.63|109.15|106.95|108.75|106.55|0
1621877100000|2021-05-24 17:25:00|108.91|106.71|108.42|106.22|109.03|106.83|108.42|106.22|0
1621877400000|2021-05-24 17:30:00|108.34|106.14|107.78|105.58|108.5|106.3|107.78|105.58|0
1621877700000|2021-05-24 17:35:00|107.86|105.66|108.09|105.89|108.34|106.14|107.86|105.66|0
1621878000000|2021-05-24 17:40:00|108.17|105.97|107.85|105.65|108.25|106.05|107.85|105.65|0
1621878300000|2021-05-24 17:45:00|107.93|105.73|107.77|105.57|108.09|105.89|107.77|105.57|0
1621878600000|2021-05-24 17:50:00|107.85|105.65|108.17|105.97|108.25|106.05|107.77|105.57|0
1621878900000|2021-05-24 17:55:00|108.21|106.01|108|105.8|108.33|106.13|107.92|105.72|0
1621879200000|2021-05-24 18:00:00|107.96|105.76|107.76|105.56|108|105.8|107.6|105.4|0
1621879500000|2021-05-24 18:05:00|107.72|105.52|107.68|105.48|107.84|105.64|107.52|105.32|0
1621879800000|2021-05-24 18:10:00|107.6|105.4|107.27|105.07|107.76|105.56|107.12|104.92|0
1621880100000|2021-05-24 18:15:00|107.19|104.99|106.87|104.67|107.27|105.07|106.79|104.59|0
1621880400000|2021-05-24 18:20:00|106.79|104.59|106.79|104.59|106.95|104.75|106.71|104.51|0
1621880700000|2021-05-24 18:25:00|106.71|104.51|107.03|104.83|107.03|104.83|106.63|104.43|0
1621881000000|2021-05-24 18:30:00|106.95|104.75|106.55|104.35|106.95|104.75|106.47|104.27|0
1621881300000|2021-05-24 18:35:00|106.51|104.31|106.54|104.34|106.7|104.5|106.46|104.26|0
1621881600000|2021-05-24 18:40:00|106.51|104.31|106.3|104.1|106.54|104.34|106.3|104.1|0
1621881900000|2021-05-24 18:45:00|106.22|104.02|106.46|104.26|106.54|104.34|106.22|104.02|0
1621882200000|2021-05-24 18:50:00|106.42|104.22|107.14|104.94|107.14|104.94|106.42|104.22|0
1621882500000|2021-05-24 18:55:00|107.09|104.89|107.01|104.81|107.09|104.89|106.54|104.34|0
1621882800000|2021-05-24 19:00:00|107.09|104.89|106.85|104.65|107.17|104.97|106.69|104.49|0
1621883100000|2021-05-24 19:05:00|106.89|104.69|106.61|104.41|107.01|104.81|106.53|104.33|0
1621883400000|2021-05-24 19:10:00|106.69|104.49|107|104.8|107.16|104.96|106.29|104.09|0
1621883700000|2021-05-24 19:15:00|107.08|104.88|107.48|105.28|107.56|105.36|106.92|104.72|0
1621884000000|2021-05-24 19:20:00|107.56|105.36|107.32|105.12|107.56|105.36|107.24|105.04|0
1621884300000|2021-05-24 19:25:00|107.4|105.2|107.32|105.12|107.56|105.36|107.08|104.88|0
1621884600000|2021-05-24 19:30:00|107.48|105.28|107.71|105.51|107.96|105.76|107.24|105.04|0
1621884900000|2021-05-24 19:35:00|107.63|105.43|107.63|105.43|107.87|105.67|107.47|105.27|0
1621885200000|2021-05-24 19:40:00|107.67|105.47|108.11|105.91|108.11|105.91|107.35|105.15|0
1621885500000|2021-05-24 19:45:00|108.27|106.07|108.03|105.83|108.35|106.15|107.79|105.59|0
1621885800000|2021-05-24 19:50:00|108.27|106.07|108.75|106.55|108.83|106.63|108.27|106.07|0
1621886100000|2021-05-24 19:55:00|108.67|106.47|110.05|107.85|110.54|108.34|108.67|106.47|0
1621886400000|2021-05-24 20:00:00|110.13|107.93|109.76|107.56|110.13|107.93|109.48|107.28|0
1621886700000|2021-05-24 20:05:00|109.88|107.68|107.55|105.35|109.88|107.68|107.55|105.35|0
1621887000000|2021-05-24 20:10:00|107.63|105.43|107.62|105.42|107.67|105.47|107.55|105.35|0
1621887300000|2021-05-24 20:15:00|107.82|105.22|107.8|105.2|107.88|105.28|107.8|105.2|0
1621887600000|2021-05-24 20:20:00|107.82|105.22|107.84|105.24|107.85|105.25|107.8|105.2|0
1621887900000|2021-05-24 20:25:00|107.85|105.25|107.81|105.21|107.87|105.27|107.79|105.19|0
1621888200000|2021-05-24 20:30:00|107.7|105.1|107.78|105.18|107.87|105.27|107.54|104.94|0
1621888500000|2021-05-24 20:35:00|107.7|105.1|107.3|104.7|107.78|105.18|107.22|104.62|0
1621888800000|2021-05-24 20:40:00|107.38|104.78|107.29|104.69|107.38|104.78|107.21|104.61|0
1621889100000|2021-05-24 20:45:00|107.21|104.61|107.37|104.77|107.37|104.77|107.21|104.61|0
1621889400000|2021-05-24 20:50:00|107.29|104.69|107.29|104.69|107.37|104.77|107.21|104.61|0
1621889700000|2021-05-24 20:55:00|107.37|104.77|107.37|104.77|107.37|104.77|107.29|104.69|0
1621890000000|2021-05-24 21:00:00|107.4|104.8|107.42|104.82|107.43|104.83|107.39|104.79|0
1621890300000|2021-05-24 21:05:00|107.45|104.85|107.44|104.84|107.58|104.98|107.44|104.84|0
1621890600000|2021-05-24 21:10:00|107.45|104.85|107.47|104.87|107.48|104.88|107.45|104.85|0
1621890900000|2021-05-24 21:15:00|107.41|104.81|107.56|104.96|107.57|104.97|107.41|104.81|0
1621891200000|2021-05-24 21:20:00|107.59|104.99|107.61|105.01|107.62|105.02|107.59|104.99|0
1621891500000|2021-05-24 21:25:00|107.6|105|107.6|105|107.6|105|107.59|104.99|0
1621891800000|2021-05-24 21:30:00|107.57|104.97|107.59|104.99|107.59|104.99|107.57|104.97|0
1621892100000|2021-05-24 21:35:00|107.62|105.02|107.61|105.01|107.68|105.08|107.58|104.98|0
1621892400000|2021-05-24 21:40:00|107.56|104.96|107.36|104.76|107.56|104.96|107.35|104.75|0
1621892700000|2021-05-24 21:45:00|107.48|104.88|107.45|104.85|107.48|104.88|107.36|104.76|0
1621893000000|2021-05-24 21:50:00|107.46|104.86|107.54|104.94|107.54|104.94|107.46|104.86|0
1621893300000|2021-05-24 21:55:00|107.58|104.98|107.34|104.74|107.58|104.98|107.34|104.74|0
1621893600000|2021-05-24 22:00:00|107.58|104.98|107.45|104.85|107.66|105.06|107.21|104.61|0
1621893900000|2021-05-24 22:05:00|107.53|104.93|107.61|105.01|107.69|105.09|107.13|104.53|0
1621894200000|2021-05-24 22:10:00|107.53|104.93|107.77|105.17|107.93|105.33|107.45|104.85|0
1621894500000|2021-05-24 22:15:00|107.69|105.09|107.45|104.85|107.69|105.09|107.45|104.85|0
1621894800000|2021-05-24 22:20:00|107.44|104.84|106.92|104.32|107.49|104.89|106.92|104.32|0
1621895100000|2021-05-24 22:25:00|106.88|104.28|106.88|104.28|106.96|104.36|106.76|104.16|0
1621895400000|2021-05-24 22:30:00|106.84|104.24|106.8|104.2|106.96|104.36|106.72|104.12|0
1621895700000|2021-05-24 22:35:00|106.79|104.19|106.23|103.63|106.87|104.27|106.23|103.63|0
1621896000000|2021-05-24 22:40:00|106.31|103.71|106.39|103.79|106.47|103.87|106.31|103.71|0
1621896300000|2021-05-24 22:45:00|106.35|103.75|106.47|103.87|106.63|104.03|106.31|103.71|0
1621896600000|2021-05-24 22:50:00|106.39|103.79|106.62|104.02|106.62|104.02|106.27|103.67|0
1621896900000|2021-05-24 22:55:00|106.54|103.94|106.22|103.62|106.54|103.94|106.14|103.54|0
1621897200000|2021-05-24 23:00:00|106.14|103.54|106.22|103.62|106.3|103.7|106.06|103.46|0
1621897500000|2021-05-24 23:05:00|106.3|103.7|106.22|103.62|106.3|103.7|106.14|103.54|0
1621897800000|2021-05-24 23:10:00|106.3|103.7|106.69|104.09|106.7|104.1|106.22|103.62|0
1621898100000|2021-05-24 23:15:00|106.77|104.17|106.53|103.93|106.77|104.17|106.21|103.61|0
1621898400000|2021-05-24 23:20:00|106.49|103.89|106.61|104.01|106.69|104.09|106.49|103.89|0
1621898700000|2021-05-24 23:25:00|106.69|104.09|106.69|104.09|106.69|104.09|106.61|104.01|0
1621899000000|2021-05-24 23:30:00|106.61|104.01|106.84|104.24|106.85|104.25|106.45|103.85|0
1621899300000|2021-05-24 23:35:00|106.76|104.16|106.68|104.08|106.76|104.16|106.6|104|0
1621899600000|2021-05-24 23:40:00|106.76|104.16|106.8|104.2|106.92|104.32|106.68|104.08|0
1621899900000|2021-05-24 23:45:00|106.76|104.16|106.76|104.16|106.84|104.24|106.52|103.92|0
1621900200000|2021-05-24 23:50:00|106.84|104.24|105.96|103.36|106.84|104.24|105.96|103.36|0
1621900500000|2021-05-24 23:55:00|106.04|103.44|106.59|103.99|106.67|104.07|106.04|103.44|0
1621900800000|2021-05-25 00:00:00|106.67|104.07|107.59|104.99|107.88|105.28|106.67|104.07|0
1621901100000|2021-05-25 00:05:00|107.63|105.03|107.63|105.03|108.04|105.44|107.19|104.59|0
1621901400000|2021-05-25 00:10:00|107.71|105.11|107.79|105.19|107.95|105.35|107.63|105.03|0
1621901700000|2021-05-25 00:15:00|107.87|105.27|107.54|104.94|107.95|105.35|107.46|104.86|0
1621902000000|2021-05-25 00:20:00|107.46|104.86|107.62|105.02|107.7|105.1|107.22|104.62|0
1621902300000|2021-05-25 00:25:00|107.66|105.06|108.02|105.42|108.35|105.75|107.54|104.94|0
1621902600000|2021-05-25 00:30:00|107.94|105.34|108.26|105.66|108.26|105.66|107.7|105.1|0
1621902900000|2021-05-25 00:35:00|108.22|105.62|107.61|105.01|108.22|105.62|107.61|105.01|0
1621903200000|2021-05-25 00:40:00|107.53|104.93|106.81|104.21|107.53|104.93|106.73|104.13|0
1621903500000|2021-05-25 00:45:00|106.73|104.13|107.05|104.45|107.13|104.53|106.25|103.65|0
1621903800000|2021-05-25 00:50:00|106.97|104.37|106.8|104.2|107.13|104.53|106.56|103.96|0
1621904100000|2021-05-25 00:55:00|106.88|104.28|106.56|103.96|107.04|104.44|106.56|103.96|0
1621904400000|2021-05-25 01:00:00|106.48|103.88|106.16|103.56|106.72|104.12|106|103.4|0
1621904700000|2021-05-25 01:05:00|106.08|103.48|106.24|103.64|106.52|103.92|105.92|103.32|0
1621905000000|2021-05-25 01:10:00|106.16|103.56|105.6|103|106.32|103.72|105.52|102.92|0
1621905300000|2021-05-25 01:15:00|105.52|102.92|106.47|103.87|106.47|103.87|105.44|102.84|0
1621905600000|2021-05-25 01:20:00|106.55|103.95|107.07|104.47|107.51|104.91|106.55|103.95|0
1621905900000|2021-05-25 01:25:00|107.11|104.51|107.27|104.67|107.35|104.75|106.71|104.11|0
1621906200000|2021-05-25 01:30:00|107.35|104.75|107.1|104.5|107.59|104.99|106.94|104.34|0
1621906500000|2021-05-25 01:35:00|107.18|104.58|107.02|104.42|107.34|104.74|106.86|104.26|0
1621906800000|2021-05-25 01:40:00|107.1|104.5|107.02|104.42|107.3|104.7|106.78|104.18|0
1621907100000|2021-05-25 01:45:00|106.86|104.26|106.62|104.02|107.34|104.74|106.62|104.02|0
1621907400000|2021-05-25 01:50:00|106.7|104.1|106.69|104.09|106.7|104.1|106.45|103.85|0
1621907700000|2021-05-25 01:55:00|106.61|104.01|106.85|104.25|106.85|104.25|106.45|103.85|0
1621908000000|2021-05-25 02:00:00|106.73|104.13|106.37|103.77|106.73|104.13|106.37|103.77|0
1621908300000|2021-05-25 02:05:00|106.41|103.81|106.53|103.93|106.69|104.09|106.29|103.69|0
1621908600000|2021-05-25 02:10:00|106.61|104.01|106.52|103.92|106.61|104.01|106.44|103.84|0
1621908900000|2021-05-25 02:15:00|106.6|104|106.68|104.08|107.16|104.56|106.6|104|0
1621909200000|2021-05-25 02:20:00|106.76|104.16|106.84|104.24|107.04|104.44|106.52|103.92|0
1621909500000|2021-05-25 02:25:00|106.76|104.16|106.76|104.16|106.92|104.32|106.68|104.08|0
1621909800000|2021-05-25 02:30:00|106.67|104.07|106.83|104.23|107.07|104.47|106.67|104.07|0
1621910100000|2021-05-25 02:35:00|106.91|104.31|106.75|104.15|106.99|104.39|106.67|104.07|0
1621910400000|2021-05-25 02:40:00|106.67|104.07|106.59|103.99|106.75|104.15|106.51|103.91|0
1621910700000|2021-05-25 02:45:00|106.55|103.95|106.58|103.98|106.67|104.07|106.39|103.79|0
1621911000000|2021-05-25 02:50:00|106.55|103.95|106.42|103.82|106.58|103.98|106.26|103.66|0
1621911300000|2021-05-25 02:55:00|106.34|103.74|106.26|103.66|106.34|103.74|106.18|103.58|0
1621911600000|2021-05-25 03:00:00|106.18|103.58|106.26|103.66|106.42|103.82|106.1|103.5|0
1621911900000|2021-05-25 03:05:00|106.3|103.7|106.25|103.65|106.42|103.82|106.18|103.58|0
1621912200000|2021-05-25 03:10:00|106.17|103.57|106.09|103.49|106.25|103.65|106.09|103.49|0
1621912500000|2021-05-25 03:15:00|106.01|103.41|105.97|103.37|106.01|103.41|105.85|103.25|0
1621912800000|2021-05-25 03:20:00|105.93|103.33|105.93|103.33|106.05|103.45|105.81|103.21|0
1621913100000|2021-05-25 03:25:00|105.85|103.25|105.81|103.21|105.93|103.33|105.77|103.17|0
1621913400000|2021-05-25 03:30:00|105.93|103.33|105.92|103.32|105.93|103.33|105.77|103.17|0
1621913700000|2021-05-25 03:35:00|105.84|103.24|105.84|103.24|105.88|103.28|105.68|103.08|0
1621914000000|2021-05-25 03:40:00|105.88|103.28|105.92|103.32|105.92|103.32|105.76|103.16|0
1621914300000|2021-05-25 03:45:00|105.96|103.36|106.07|103.47|106.08|103.48|105.92|103.32|0
1621914600000|2021-05-25 03:50:00|106.04|103.44|106.07|103.47|106.07|103.47|105.91|103.31|0
1621914900000|2021-05-25 03:55:00|105.99|103.39|106.07|103.47|106.07|103.47|105.91|103.31|0
1621915200000|2021-05-25 04:00:00|106.39|103.79|106.23|103.63|106.39|103.79|106.15|103.55|0
1621915500000|2021-05-25 04:05:00|106.31|103.71|106.3|103.7|106.39|103.79|106.22|103.62|0
1621915800000|2021-05-25 04:10:00|106.38|103.78|106.46|103.86|106.46|103.86|106.34|103.74|0
1621916100000|2021-05-25 04:15:00|106.38|103.78|106.22|103.62|106.38|103.78|106.22|103.62|0
1621916400000|2021-05-25 04:20:00|106.26|103.66|106.3|103.7|106.38|103.78|106.14|103.54|0
1621916700000|2021-05-25 04:25:00|106.34|103.74|106.37|103.77|106.46|103.86|106.3|103.7|0
1621917000000|2021-05-25 04:30:00|106.34|103.74|106.21|103.61|106.34|103.74|106.13|103.53|0
1621917300000|2021-05-25 04:35:00|106.29|103.69|106.29|103.69|106.29|103.69|106.21|103.61|0
1621917600000|2021-05-25 04:40:00|106.21|103.61|106.21|103.61|106.21|103.61|106.13|103.53|0
1621917900000|2021-05-25 04:45:00|106.29|103.69|106.36|103.76|106.36|103.76|106.28|103.68|0
1621918200000|2021-05-25 04:50:00|106.28|103.68|106.2|103.6|106.28|103.68|106.12|103.52|0
1621918500000|2021-05-25 04:55:00|106.28|103.68|106.28|103.68|106.36|103.76|106.2|103.6|0
1621918800000|2021-05-25 05:00:00|106.36|103.76|105.96|103.36|106.36|103.76|105.96|103.36|0
1621919100000|2021-05-25 05:05:00|105.92|103.32|105.87|103.27|105.96|103.36|105.64|103.04|0
1621919400000|2021-05-25 05:10:00|105.92|103.32|106.03|103.43|106.27|103.67|105.87|103.27|0
1621919700000|2021-05-25 05:15:00|106.11|103.51|106.03|103.43|106.11|103.51|106.03|103.43|0
1621920000000|2021-05-25 05:20:00|105.99|103.39|105.55|102.95|106.03|103.43|105.47|102.87|0
1621920300000|2021-05-25 05:25:00|105.63|103.03|105.55|102.95|105.79|103.19|105.55|102.95|0
1621920600000|2021-05-25 05:30:00|105.47|102.87|105.15|102.55|105.55|102.95|105.07|102.47|0
1621920900000|2021-05-25 05:35:00|105.23|102.63|104.99|102.39|105.38|102.78|104.91|102.31|0
1621921200000|2021-05-25 05:40:00|105.03|102.43|105.14|102.54|105.14|102.54|104.98|102.38|0
1621921500000|2021-05-25 05:45:00|105.06|102.46|105.14|102.54|105.3|102.7|105.06|102.46|0
1621921800000|2021-05-25 05:50:00|105.1|102.5|104.3|101.7|105.22|102.62|104.22|101.62|0
1621922100000|2021-05-25 05:55:00|104.38|101.78|104.22|101.62|104.38|101.78|104.18|101.58|0
1621922400000|2021-05-25 06:00:00|104.14|101.54|103.58|100.98|104.29|101.69|103.43|100.83|0
1621922700000|2021-05-25 06:05:00|103.66|101.06|103.58|100.98|103.82|101.22|103.42|100.82|0
1621923000000|2021-05-25 06:10:00|103.54|100.94|102.79|100.19|103.58|100.98|102.79|100.19|0
1621923300000|2021-05-25 06:15:00|102.72|100.12|102.52|99.92|102.79|100.19|101.94|99.34|0
1621923600000|2021-05-25 06:20:00|102.48|99.88|102.63|100.03|102.63|100.03|102.4|99.8|0
1621923900000|2021-05-25 06:25:00|102.71|100.11|102.79|100.19|102.94|100.34|102.71|100.11|0
1621924200000|2021-05-25 06:30:00|102.83|100.23|103.02|100.42|103.02|100.42|102.63|100.03|0
1621924500000|2021-05-25 06:35:00|102.94|100.34|102.55|99.95|103.1|100.5|102.55|99.95|0
1621924800000|2021-05-25 06:40:00|102.47|99.87|102.47|99.87|102.55|99.95|102.08|99.48|0
1621925100000|2021-05-25 06:45:00|102.54|99.94|102.39|99.79|102.62|100.02|102|99.4|0
1621925400000|2021-05-25 06:50:00|102.46|99.86|102.54|99.94|102.7|100.1|102.46|99.86|0
1621925700000|2021-05-25 06:55:00|102.62|100.02|102.69|100.09|102.77|100.17|102.23|99.63|0
1621926000000|2021-05-25 07:00:00|102.73|100.13|103.77|101.17|105.03|102.43|102.61|100.01|0
1621926300000|2021-05-25 07:05:00|103.65|101.45|104.12|101.92|104.28|102.08|103.41|101.21|0
1621926600000|2021-05-25 07:10:00|104.2|102|104.04|101.84|104.36|102.16|103.96|101.76|0
1621926900000|2021-05-25 07:15:00|104.12|101.92|104.27|102.07|104.35|102.15|103.64|101.44|0
1621927200000|2021-05-25 07:20:00|104.19|101.99|104.11|101.91|104.19|101.99|103.88|101.68|0
1621927500000|2021-05-25 07:25:00|104.03|101.83|104.03|101.83|104.27|102.07|103.87|101.67|0
1621927800000|2021-05-25 07:30:00|104.07|101.87|104.58|102.38|104.66|102.46|104.03|101.83|0
1621928100000|2021-05-25 07:35:00|104.66|102.46|104.5|102.3|105.21|103.01|104.5|102.3|0
1621928400000|2021-05-25 07:40:00|104.58|102.38|104.73|102.53|104.73|102.53|104.5|102.3|0
1621928700000|2021-05-25 07:45:00|104.81|102.61|104.49|102.29|104.81|102.61|104.34|102.14|0
1621929000000|2021-05-25 07:50:00|104.73|102.53|104.73|102.53|104.96|102.76|104.41|102.21|0
1621929300000|2021-05-25 07:55:00|104.65|102.45|104.8|102.6|104.96|102.76|104.57|102.37|0
1621929600000|2021-05-25 08:00:00|104.88|102.68|104.6|102.4|105.04|102.84|104.41|102.21|0
1621929900000|2021-05-25 08:05:00|104.72|102.52|104.56|102.36|104.96|102.76|104.48|102.28|0
1621930200000|2021-05-25 08:10:00|104.64|102.44|104.56|102.36|104.8|102.6|104.56|102.36|0
1621930500000|2021-05-25 08:15:00|104.64|102.44|105.43|103.23|105.43|103.23|104.56|102.36|0
1621930800000|2021-05-25 08:20:00|105.39|103.19|105.03|102.83|105.43|103.23|104.87|102.67|0
1621931100000|2021-05-25 08:25:00|104.95|102.75|104.55|102.35|104.95|102.75|104.51|102.31|0
1621931400000|2021-05-25 08:30:00|104.51|102.31|104.47|102.27|104.63|102.43|104.39|102.19|0
1621931700000|2021-05-25 08:35:00|104.43|102.23|104.39|102.19|104.55|102.35|104.31|102.11|0
1621932000000|2021-05-25 08:40:00|104.31|102.11|104.78|102.58|104.78|102.58|104.31|102.11|0
1621932300000|2021-05-25 08:45:00|104.7|102.5|104.46|102.26|104.7|102.5|104.3|102.1|0
1621932600000|2021-05-25 08:50:00|104.58|102.38|104.38|102.18|104.7|102.5|104.3|102.1|0
1621932900000|2021-05-25 08:55:00|104.3|102.1|104.22|102.02|104.38|102.18|104.22|102.02|0
1621933200000|2021-05-25 09:00:00|104.3|102.1|104.38|102.18|104.69|102.49|104.3|102.1|0
1621933500000|2021-05-25 09:05:00|104.37|102.17|104.37|102.17|104.53|102.33|104.29|102.09|0
1621933800000|2021-05-25 09:10:00|104.45|102.25|104.21|102.01|104.53|102.33|104.21|102.01|0
1621934100000|2021-05-25 09:15:00|104.29|102.09|104.21|102.01|104.37|102.17|104.21|102.01|0
1621934400000|2021-05-25 09:20:00|104.13|101.93|104.21|102.01|104.45|102.25|104.13|101.93|0
1621934700000|2021-05-25 09:25:00|104.17|101.97|104.28|102.08|104.36|102.16|104.17|101.97|0
1621935000000|2021-05-25 09:30:00|104.36|102.16|104.28|102.08|104.36|102.16|104.12|101.92|0
1621935300000|2021-05-25 09:35:00|104.2|102|104.2|102|104.28|102.08|104.16|101.96|0
1621935600000|2021-05-25 09:40:00|104.16|101.96|104.12|101.92|104.2|102|104.12|101.92|0
1621935900000|2021-05-25 09:45:00|104.2|102|104.59|102.39|104.59|102.39|104.2|102|0
1621936200000|2021-05-25 09:50:00|104.51|102.31|104.35|102.15|104.55|102.35|104.27|102.07|0
1621936500000|2021-05-25 09:55:00|104.27|102.07|104.11|101.91|104.27|102.07|104.07|101.87|0
1621936800000|2021-05-25 10:00:00|104.03|101.83|103.56|101.36|104.03|101.83|103.48|101.28|0
1621937100000|2021-05-25 10:05:00|103.64|101.44|103.87|101.67|103.87|101.67|103.56|101.36|0
1621937400000|2021-05-25 10:10:00|103.95|101.75|104.85|102.65|104.97|102.77|103.95|101.75|0
1621937700000|2021-05-25 10:15:00|104.81|102.61|104.97|102.77|105.21|103.01|104.81|102.61|0
1621938000000|2021-05-25 10:20:00|104.89|102.69|104.81|102.61|105.13|102.93|104.81|102.61|0
1621938300000|2021-05-25 10:25:00|104.77|102.57|104.96|102.76|105.05|102.85|104.77|102.57|0
1621938600000|2021-05-25 10:30:00|105.04|102.84|105.28|103.08|105.28|103.08|104.88|102.68|0
1621938900000|2021-05-25 10:35:00|105.36|103.16|105.12|102.92|105.44|103.24|105.08|102.88|0
1621939200000|2021-05-25 10:40:00|105.04|102.84|105.04|102.84|105.28|103.08|105.04|102.84|0
1621939500000|2021-05-25 10:45:00|105.08|102.88|104.95|102.75|105.11|102.91|104.88|102.68|0
1621939800000|2021-05-25 10:50:00|105|102.8|105.03|102.83|105.19|102.99|104.91|102.71|0
1621940100000|2021-05-25 10:55:00|105.07|102.87|105.27|103.07|105.27|103.07|105.03|102.83|0
1621940400000|2021-05-25 11:00:00|105.35|103.15|105.03|102.83|105.5|103.3|105.03|102.83|0
1621940700000|2021-05-25 11:05:00|105.02|102.82|104.55|102.35|105.1|102.9|104.47|102.27|0
1621941000000|2021-05-25 11:10:00|104.63|102.43|104.55|102.35|104.63|102.43|104.39|102.19|0
1621941300000|2021-05-25 11:15:00|104.62|102.42|104.23|102.03|104.62|102.42|104.23|102.03|0
1621941600000|2021-05-25 11:20:00|104.31|102.11|104.23|102.03|104.31|102.11|104.23|102.03|0
1621941900000|2021-05-25 11:25:00|104.22|102.02|104.22|102.02|104.3|102.1|104.22|102.02|0
1621942200000|2021-05-25 11:30:00|104.06|101.86|104.14|101.94|104.14|101.94|103.98|101.78|0
1621942500000|2021-05-25 11:35:00|104.06|101.86|104.14|101.94|104.22|102.02|104.06|101.86|0
1621942800000|2021-05-25 11:40:00|104.06|101.86|104.14|101.94|104.37|102.17|103.98|101.78|0
1621943100000|2021-05-25 11:45:00|104.06|101.86|103.98|101.78|104.14|101.94|103.82|101.62|0
1621943400000|2021-05-25 11:50:00|103.9|101.7|103.9|101.7|103.9|101.7|103.74|101.54|0
1621943700000|2021-05-25 11:55:00|103.89|101.69|103.97|101.77|104.05|101.85|103.82|101.62|0
1621944000000|2021-05-25 12:00:00|103.93|101.73|104.05|101.85|104.05|101.85|103.81|101.61|0
1621944300000|2021-05-25 12:05:00|104.09|101.89|103.89|101.69|104.13|101.93|103.85|101.65|0
1621944600000|2021-05-25 12:10:00|103.97|101.77|104.12|101.92|104.28|102.08|103.96|101.76|0
1621944900000|2021-05-25 12:15:00|104.04|101.84|104.35|102.15|104.43|102.23|104.04|101.84|0
1621945200000|2021-05-25 12:20:00|104.43|102.23|104.35|102.15|104.59|102.39|104.2|102|0
1621945500000|2021-05-25 12:25:00|104.43|102.23|104.35|102.15|104.59|102.39|104.27|102.07|0
1621945800000|2021-05-25 12:30:00|104.39|102.19|104.58|102.38|104.71|102.51|104.27|102.07|0
1621946100000|2021-05-25 12:35:00|104.5|102.3|104.11|101.91|104.58|102.38|104.11|101.91|0
1621946400000|2021-05-25 12:40:00|104.03|101.83|104.26|102.06|104.26|102.06|104.03|101.83|0
1621946700000|2021-05-25 12:45:00|104.18|101.98|104.42|102.22|104.5|102.3|104.1|101.9|0
1621947000000|2021-05-25 12:50:00|104.5|102.3|104.89|102.69|104.97|102.77|104.5|102.3|0
1621947300000|2021-05-25 12:55:00|104.97|102.77|104.73|102.53|105.13|102.93|104.73|102.53|0
1621947600000|2021-05-25 13:00:00|104.65|102.45|104.73|102.53|105.05|102.85|104.41|102.21|0
1621947900000|2021-05-25 13:05:00|104.65|102.45|104.72|102.52|105.04|102.84|104.65|102.45|0
1621948200000|2021-05-25 13:10:00|104.8|102.6|104.25|102.05|104.8|102.6|104.25|102.05|0
1621948500000|2021-05-25 13:15:00|104.33|102.13|104.8|102.6|104.96|102.76|104.25|102.05|0
1621948800000|2021-05-25 13:20:00|104.72|102.52|104.64|102.44|104.72|102.52|104.56|102.36|0
1621949100000|2021-05-25 13:25:00|104.68|102.48|104.56|102.36|104.87|102.67|104.56|102.36|0
1621949400000|2021-05-25 13:30:00|104.44|102.24|105.29|103.09|105.29|103.09|103.69|101.49|0
1621949700000|2021-05-25 13:35:00|105.37|103.17|104.81|102.61|105.61|103.41|104.66|102.46|0
1621950000000|2021-05-25 13:40:00|104.73|102.53|105.52|103.32|105.52|103.32|104.65|102.45|0
1621950300000|2021-05-25 13:45:00|105.92|103.72|107.04|104.84|107.12|104.92|105.52|103.32|0
1621950600000|2021-05-25 13:50:00|107.2|105|107.68|105.48|108.33|106.13|106.96|104.76|0
1621950900000|2021-05-25 13:55:00|107.6|105.4|108.2|106|108.24|106.04|106.79|104.59|0
1621951200000|2021-05-25 14:00:00|108.24|106.04|107.91|105.71|108.48|106.28|107.19|104.99|0
1621951500000|2021-05-25 14:05:00|107.75|105.55|107.51|105.31|108.24|106.04|107.03|104.83|0
1621951800000|2021-05-25 14:10:00|107.43|105.23|107.75|105.55|108.32|106.12|107.11|104.91|0
1621952100000|2021-05-25 14:15:00|107.67|105.47|106.76|104.56|107.99|105.79|105.77|103.57|0
1621952400000|2021-05-25 14:20:00|106.84|104.64|106.19|103.99|106.84|104.64|105.95|103.75|0
1621952700000|2021-05-25 14:25:00|106.03|103.83|106.11|103.91|106.51|104.31|105.71|103.51|0
1621953000000|2021-05-25 14:30:00|106.07|103.87|107.72|105.52|107.72|105.52|105.95|103.75|0
1621953300000|2021-05-25 14:35:00|107.64|105.44|107.28|105.08|107.72|105.52|107.07|104.87|0
1621953600000|2021-05-25 14:40:00|107.23|105.03|106.42|104.22|107.64|105.44|106.26|104.06|0
1621953900000|2021-05-25 14:45:00|106.34|104.14|106.18|103.98|106.5|104.3|105.94|103.74|0
1621954200000|2021-05-25 14:50:00|106.26|104.06|106.42|104.22|106.66|104.46|106.1|103.9|0
1621954500000|2021-05-25 14:55:00|106.26|104.06|106.17|103.97|106.34|104.14|105.69|103.49|0
1621954800000|2021-05-25 15:00:00|106.25|104.05|107.59|105.39|107.95|105.75|106.06|103.86|0
1621955100000|2021-05-25 15:05:00|107.75|105.55|107.71|105.51|108.2|106|107.38|105.18|0
1621955400000|2021-05-25 15:10:00|107.75|105.55|106.89|104.69|107.95|105.75|106.73|104.53|0
1621955700000|2021-05-25 15:15:00|106.81|104.61|108.27|106.07|108.76|106.56|106.81|104.61|0
1621956000000|2021-05-25 15:20:00|108.35|106.15|108.11|105.91|108.51|106.31|107.7|105.5|0
1621956300000|2021-05-25 15:25:00|108.02|105.82|109.09|106.89|109.41|107.21|107.94|105.74|0
1621956600000|2021-05-25 15:30:00|109.17|106.97|109.49|107.29|110.15|107.95|107.82|105.62|0
1621956900000|2021-05-25 15:35:00|109.24|107.04|109.07|106.87|109.49|107.29|108.58|106.38|0
1621957200000|2021-05-25 15:40:00|109.24|107.04|108.58|106.38|109.4|107.2|108.41|106.21|0
1621957500000|2021-05-25 15:45:00|108.49|106.29|108.24|106.04|108.74|106.54|107.84|105.64|0
1621957800000|2021-05-25 15:50:00|108.16|105.96|108.24|106.04|109.23|107.03|108.08|105.88|0
1621958100000|2021-05-25 15:55:00|108.16|105.96|107.18|104.98|108.41|106.21|107.18|104.98|0
1621958400000|2021-05-25 16:00:00|107.1|104.9|107.18|104.98|107.58|105.38|106.93|104.73|0
1621958700000|2021-05-25 16:05:00|107.14|104.94|105.28|103.08|107.17|104.97|105.28|103.08|0
1621959000000|2021-05-25 16:10:00|105.36|103.16|105.11|102.91|105.44|103.24|104.95|102.75|0
1621959300000|2021-05-25 16:15:00|105.03|102.83|104.95|102.75|105.43|103.23|104.87|102.67|0
1621959600000|2021-05-25 16:20:00|104.79|102.59|105.11|102.91|105.11|102.91|104.47|102.27|0
1621959900000|2021-05-25 16:25:00|105.19|102.99|104.94|102.74|105.35|103.15|104.7|102.5|0
1621960200000|2021-05-25 16:30:00|104.86|102.66|104.54|102.34|104.94|102.74|104.46|102.26|0
1621960500000|2021-05-25 16:35:00|104.58|102.38|105.1|102.9|105.34|103.14|104.58|102.38|0
1621960800000|2021-05-25 16:40:00|104.94|102.74|105.1|102.9|105.62|103.42|104.86|102.66|0
1621961100000|2021-05-25 16:45:00|105.06|102.86|105.58|103.38|105.58|103.38|104.78|102.58|0
1621961400000|2021-05-25 16:50:00|105.66|103.46|105.25|103.05|105.74|103.54|104.85|102.65|0
1621961700000|2021-05-25 16:55:00|105.21|103.01|105.41|103.21|105.58|103.38|105.17|102.97|0
1621962000000|2021-05-25 17:00:00|105.49|103.29|107.28|105.08|107.28|105.08|105.49|103.29|0
1621962300000|2021-05-25 17:05:00|107.2|105|107.11|104.91|107.77|105.57|106.87|104.67|0
1621962600000|2021-05-25 17:10:00|107.19|104.99|106.3|104.1|107.28|105.08|106.3|104.1|0
1621962900000|2021-05-25 17:15:00|106.29|104.09|105.97|103.77|106.46|104.26|105.56|103.36|0
1621963200000|2021-05-25 17:20:00|105.89|103.69|105.24|103.04|106.05|103.85|105.16|102.96|0
1621963500000|2021-05-25 17:25:00|105.28|103.08|105.48|103.28|105.96|103.76|105.24|103.04|0
1621963800000|2021-05-25 17:30:00|105.56|103.36|105.56|103.36|105.96|103.76|105.31|103.11|0
1621964100000|2021-05-25 17:35:00|105.52|103.32|105.55|103.35|106.2|104|105.23|103.03|0
1621964400000|2021-05-25 17:40:00|105.63|103.43|106.36|104.16|106.85|104.65|105.63|103.43|0
1621964700000|2021-05-25 17:45:00|106.44|104.24|106.52|104.32|106.52|104.32|106.12|103.92|0
1621965000000|2021-05-25 17:50:00|106.56|104.36|106.68|104.48|107.01|104.81|106.19|103.99|0
1621965300000|2021-05-25 17:55:00|106.44|104.24|106.6|104.4|106.84|104.64|106.27|104.07|0
1621965600000|2021-05-25 18:00:00|106.52|104.32|107.82|105.62|108.15|105.95|106.43|104.23|0
1621965900000|2021-05-25 18:05:00|107.74|105.54|107.49|105.29|107.82|105.62|107.25|105.05|0
1621966200000|2021-05-25 18:10:00|107.57|105.37|107.32|105.12|107.9|105.7|107.16|104.96|0
1621966500000|2021-05-25 18:15:00|107.41|105.21|107.9|105.7|107.98|105.78|107.08|104.88|0
1621966800000|2021-05-25 18:20:00|108.06|105.86|108.22|106.02|108.31|106.11|107.48|105.28|0
1621967100000|2021-05-25 18:25:00|108.14|105.94|108.06|105.86|108.39|106.19|107.73|105.53|0
1621967400000|2021-05-25 18:30:00|108.22|106.02|107.72|105.52|108.38|106.18|107.23|105.03|0
1621967700000|2021-05-25 18:35:00|107.81|105.61|107.15|104.95|107.97|105.77|107.15|104.95|0
1621968000000|2021-05-25 18:40:00|107.23|105.03|107.06|104.86|107.23|105.03|106.66|104.46|0
1621968300000|2021-05-25 18:45:00|107.02|104.82|107.39|105.19|107.6|105.4|106.98|104.78|0
1621968600000|2021-05-25 18:50:00|107.31|105.11|108|105.8|108.29|106.09|107.06|104.86|0
1621968900000|2021-05-25 18:55:00|107.88|105.68|107.88|105.68|108.12|105.92|107.3|105.1|0
1621969200000|2021-05-25 19:00:00|107.96|105.76|109.44|107.24|109.44|107.24|107.96|105.76|0
1621969500000|2021-05-25 19:05:00|109.53|107.33|109.44|107.24|109.53|107.33|108.78|106.58|0
1621969800000|2021-05-25 19:10:00|109.52|107.32|110.8|108.6|110.8|108.6|109.19|106.99|0
1621970100000|2021-05-25 19:15:00|110.96|108.76|109.96|107.76|110.96|108.76|109.88|107.68|0
1621970400000|2021-05-25 19:20:00|110.05|107.85|108.72|106.52|110.13|107.93|108.48|106.28|0
1621970700000|2021-05-25 19:25:00|108.56|106.36|108.88|106.68|108.88|106.68|107.9|105.7|0
1621971000000|2021-05-25 19:30:00|108.8|106.6|110.04|107.84|110.37|108.17|108.8|106.6|0
1621971300000|2021-05-25 19:35:00|109.87|107.67|109.04|106.84|110.29|108.09|108.71|106.51|0
1621971600000|2021-05-25 19:40:00|109.21|107.01|109.45|107.25|109.78|107.58|108.71|106.51|0
1621971900000|2021-05-25 19:45:00|109.37|107.17|110.28|108.08|110.36|108.16|108.96|106.76|0
1621972200000|2021-05-25 19:50:00|110.36|108.16|110.86|108.66|111.53|109.33|109.7|107.5|0
1621972500000|2021-05-25 19:55:00|110.78|108.58|109.61|107.41|110.78|108.58|109.28|107.08|0
1621972800000|2021-05-25 20:00:00|109.45|107.25|109.53|107.33|109.77|107.57|109.44|107.24|0
1621973100000|2021-05-25 20:05:00|109.44|107.24|109.19|106.99|109.69|107.49|109.19|106.99|0
1621973400000|2021-05-25 20:10:00|109.11|106.91|109.48|107.28|109.65|107.45|109.11|106.91|0
1621973700000|2021-05-25 20:15:00|109.72|107.12|109.65|107.05|109.85|107.25|109.6|107|0
1621974000000|2021-05-25 20:20:00|109.66|107.06|109.64|107.04|109.71|107.11|109.64|107.04|0
1621974300000|2021-05-25 20:25:00|109.65|107.05|109.5|106.9|109.65|107.05|109.5|106.9|0
1621974600000|2021-05-25 20:30:00|109.59|106.99|109.34|106.74|109.59|106.99|109.26|106.66|0
1621974900000|2021-05-25 20:35:00|109.26|106.66|109.26|106.66|109.34|106.74|108.93|106.33|0
1621975200000|2021-05-25 20:40:00|109.17|106.57|109.25|106.65|109.34|106.74|109.17|106.57|0
1621975500000|2021-05-25 20:45:00|109.34|106.74|109.33|106.73|109.34|106.74|109.25|106.65|0
1621975800000|2021-05-25 20:50:00|109.25|106.65|109.17|106.57|109.33|106.73|109.08|106.48|0
1621976100000|2021-05-25 20:55:00|109.25|106.65|108.67|106.07|109.33|106.73|108.59|105.99|0
1621976400000|2021-05-25 21:00:00|108.68|106.08|108.74|106.14|108.75|106.15|108.62|106.02|0
1621976700000|2021-05-25 21:05:00|108.72|106.12|108.71|106.11|108.73|106.13|108.71|106.11|0
1621977000000|2021-05-25 21:10:00|108.72|106.12|108.76|106.16|108.78|106.18|108.71|106.11|0
1621977300000|2021-05-25 21:15:00|108.77|106.17|108.75|106.15|108.77|106.17|108.74|106.14|0
1621977900000|2021-05-25 21:25:00|108.77|106.17|108.77|106.17|108.77|106.17|108.75|106.15|0
1621978200000|2021-05-25 21:30:00|108.79|106.19|108.75|106.15|108.94|106.34|108.67|106.07|0
1621978500000|2021-05-25 21:35:00|108.71|106.11|108.72|106.12|108.72|106.12|108.63|106.03|0
1621978800000|2021-05-25 21:40:00|108.73|106.13|108.74|106.14|108.74|106.14|108.68|106.08|0
1621979100000|2021-05-25 21:45:00|108.78|106.18|108.87|106.27|108.91|106.31|108.72|106.12|0
1621979400000|2021-05-25 21:50:00|108.86|106.26|108.8|106.2|108.86|106.26|108.77|106.17|0
1621979700000|2021-05-25 21:55:00|108.81|106.21|108.7|106.1|108.82|106.22|108.58|105.98|0
1621980000000|2021-05-25 22:00:00|108.64|106.04|108.23|105.63|108.84|106.24|107.98|105.38|0
1621980300000|2021-05-25 22:05:00|108.27|105.67|108.35|105.75|108.67|106.07|108.18|105.58|0
1621980600000|2021-05-25 22:10:00|108.39|105.79|108.51|105.91|108.51|105.91|108.1|105.5|0
1621980900000|2021-05-25 22:15:00|108.59|105.99|108.34|105.74|108.59|105.99|108.34|105.74|0
1621981200000|2021-05-25 22:20:00|108.26|105.66|107.89|105.29|108.26|105.66|107.68|105.08|0
1621981500000|2021-05-25 22:25:00|107.93|105.33|107.85|105.25|107.93|105.33|107.76|105.16|0
1621981800000|2021-05-25 22:30:00|107.76|105.16|107.52|104.92|107.76|105.16|107.48|104.88|0
1621982100000|2021-05-25 22:35:00|107.44|104.84|107.19|104.59|107.52|104.92|106.95|104.35|0
1621982400000|2021-05-25 22:40:00|107.11|104.51|107.11|104.51|107.19|104.59|106.94|104.34|0
1621982700000|2021-05-25 22:45:00|107.02|104.42|107.02|104.42|107.18|104.58|106.94|104.34|0
1621983000000|2021-05-25 22:50:00|106.98|104.38|107.02|104.42|107.1|104.5|106.94|104.34|0
1621983300000|2021-05-25 22:55:00|107.1|104.5|106.77|104.17|107.18|104.58|106.53|103.93|0
1621983600000|2021-05-25 23:00:00|106.69|104.09|107.18|104.58|107.18|104.58|106.69|104.09|0
1621983900000|2021-05-25 23:05:00|107.1|104.5|107.01|104.41|107.1|104.5|106.85|104.25|0
1621984200000|2021-05-25 23:10:00|106.93|104.33|107.01|104.41|107.17|104.57|106.93|104.33|0
1621984500000|2021-05-25 23:15:00|107.09|104.49|107.25|104.65|107.33|104.73|107.09|104.49|0
1621984800000|2021-05-25 23:20:00|107.17|104.57|107.25|104.65|107.25|104.65|107.17|104.57|0
1621985100000|2021-05-25 23:25:00|107.17|104.57|107.33|104.73|107.33|104.73|107.17|104.57|0
1621985400000|2021-05-25 23:30:00|107.41|104.81|107|104.4|107.41|104.81|106.92|104.32|0
1621985700000|2021-05-25 23:35:00|106.92|104.32|107|104.4|107.16|104.56|106.88|104.28|0
1621986000000|2021-05-25 23:40:00|106.91|104.31|106.99|104.39|107.08|104.48|106.83|104.23|0
1621986300000|2021-05-25 23:45:00|106.91|104.31|107.23|104.63|107.4|104.8|106.91|104.31|0
1621986600000|2021-05-25 23:50:00|107.32|104.72|107.07|104.47|107.32|104.72|106.99|104.39|0
1621986900000|2021-05-25 23:55:00|107.03|104.43|106.82|104.22|107.07|104.47|106.82|104.22|0
1621987200000|2021-05-26 00:00:00|106.9|104.3|106.34|103.74|107.27|104.67|106.26|103.66|0
1621987500000|2021-05-26 00:05:00|106.5|103.9|105.69|103.09|106.5|103.9|105.69|103.09|0
1621987800000|2021-05-26 00:10:00|105.61|103.01|105.77|103.17|105.85|103.25|105.45|102.85|0
1621988100000|2021-05-26 00:15:00|105.81|103.21|105.6|103|105.81|103.21|105.37|102.77|0
1621988400000|2021-05-26 00:20:00|105.68|103.08|105.6|103|105.84|103.24|105.36|102.76|0
1621988700000|2021-05-26 00:25:00|105.52|102.92|105.52|102.92|105.84|103.24|105.52|102.92|0
1621989000000|2021-05-26 00:30:00|105.6|103|105.68|103.08|105.84|103.24|105.52|102.92|0
1621989300000|2021-05-26 00:35:00|105.72|103.12|105.51|102.91|105.76|103.16|105.43|102.83|0
1621989600000|2021-05-26 00:40:00|105.59|102.99|105.27|102.67|105.59|102.99|104.95|102.35|0
1621989900000|2021-05-26 00:45:00|105.19|102.59|105.35|102.75|105.43|102.83|105.03|102.43|0
1621990200000|2021-05-26 00:50:00|105.43|102.83|105.43|102.83|105.59|102.99|105.27|102.67|0
1621990500000|2021-05-26 00:55:00|105.51|102.91|105.5|102.9|105.59|102.99|105.26|102.66|0
1621990800000|2021-05-26 01:00:00|105.42|102.82|105.42|102.82|105.58|102.98|105.34|102.74|0
1621991100000|2021-05-26 01:05:00|105.5|102.9|105.82|103.22|105.9|103.3|105.42|102.82|0
1621991400000|2021-05-26 01:10:00|105.74|103.14|105.9|103.3|105.98|103.38|105.74|103.14|0
1621991700000|2021-05-26 01:15:00|105.94|103.34|105.98|103.38|106.14|103.54|105.82|103.22|0
1621992000000|2021-05-26 01:20:00|105.94|103.34|105.81|103.21|106.06|103.46|105.73|103.13|0
1621992300000|2021-05-26 01:25:00|105.89|103.29|105.65|103.05|105.89|103.29|105.57|102.97|0
1621992600000|2021-05-26 01:30:00|105.73|103.13|105.39|102.79|105.73|103.13|104.73|102.13|0
1621992900000|2021-05-26 01:35:00|105.31|102.71|104.9|102.3|105.39|102.79|104.82|102.22|0
1621993200000|2021-05-26 01:40:00|104.98|102.38|104.62|102.02|105.46|102.86|104.58|101.98|0
1621993500000|2021-05-26 01:45:00|104.58|101.98|105.06|102.46|105.14|102.54|104.42|101.82|0
1621993800000|2021-05-26 01:50:00|105.14|102.54|104.9|102.3|105.3|102.7|104.74|102.14|0
1621994100000|2021-05-26 01:55:00|104.98|102.38|105.37|102.77|105.46|102.86|104.98|102.38|0
1621994400000|2021-05-26 02:00:00|105.42|102.82|105.37|102.77|105.53|102.93|105.13|102.53|0
1621994700000|2021-05-26 02:05:00|105.41|102.81|105.13|102.53|105.45|102.85|105.13|102.53|0
1621995000000|2021-05-26 02:10:00|105.21|102.61|105.37|102.77|105.37|102.77|104.97|102.37|0
1621995300000|2021-05-26 02:15:00|105.33|102.73|105.2|102.6|105.37|102.77|105.2|102.6|0
1621995600000|2021-05-26 02:20:00|105.28|102.68|105.2|102.6|105.52|102.92|105.2|102.6|0
1621995900000|2021-05-26 02:25:00|105.28|102.68|105.28|102.68|105.44|102.84|105.16|102.56|0
1621996200000|2021-05-26 02:30:00|105.36|102.76|105.2|102.6|105.44|102.84|105.2|102.6|0
1621996500000|2021-05-26 02:35:00|105.28|102.68|105.03|102.43|105.28|102.68|104.84|102.24|0
1621996800000|2021-05-26 02:40:00|104.99|102.39|104.79|102.19|104.99|102.39|104.63|102.03|0
1621997100000|2021-05-26 02:45:00|104.83|102.23|105.11|102.51|105.11|102.51|104.79|102.19|0
1621997400000|2021-05-26 02:50:00|105.15|102.55|105.11|102.51|105.27|102.67|105.11|102.51|0
1621997700000|2021-05-26 02:55:00|105.02|102.42|104.86|102.26|105.15|102.55|104.86|102.26|0
1621998000000|2021-05-26 03:00:00|104.94|102.34|104.94|102.34|104.94|102.34|104.78|102.18|0
1621998300000|2021-05-26 03:05:00|104.86|102.26|104.94|102.34|105.1|102.5|104.78|102.18|0
1621998600000|2021-05-26 03:10:00|104.9|102.3|104.86|102.26|105.02|102.42|104.78|102.18|0
1621998900000|2021-05-26 03:15:00|104.85|102.25|104.61|102.01|104.85|102.25|104.57|101.97|0
1621999200000|2021-05-26 03:20:00|104.53|101.93|104.61|102.01|104.69|102.09|104.53|101.93|0
1621999500000|2021-05-26 03:25:00|104.65|102.05|104.77|102.17|104.81|102.21|104.65|102.05|0
1621999800000|2021-05-26 03:30:00|104.69|102.09|104.77|102.17|104.77|102.17|104.65|102.05|0
1622000100000|2021-05-26 03:35:00|104.76|102.16|104.76|102.16|104.92|102.32|104.68|102.08|0
1622000400000|2021-05-26 03:40:00|104.8|102.2|104.76|102.16|104.92|102.32|104.76|102.16|0
1622000700000|2021-05-26 03:45:00|104.84|102.24|104.76|102.16|104.84|102.24|104.68|102.08|0
1622001000000|2021-05-26 03:50:00|104.84|102.24|104.75|102.15|104.92|102.32|104.75|102.15|0
1622001300000|2021-05-26 03:55:00|104.83|102.23|104.99|102.39|105.04|102.44|104.83|102.23|0
1622001600000|2021-05-26 04:00:00|105.03|102.43|105.07|102.47|105.23|102.63|104.99|102.39|0
1622001900000|2021-05-26 04:05:00|105.11|102.51|105.15|102.55|105.15|102.55|105.07|102.47|0
1622002200000|2021-05-26 04:10:00|105.23|102.63|105.23|102.63|105.31|102.71|105.15|102.55|0
1622002500000|2021-05-26 04:15:00|105.31|102.71|105.06|102.46|105.31|102.71|105.02|102.42|0
1622002800000|2021-05-26 04:20:00|104.98|102.38|104.9|102.3|104.98|102.38|104.9|102.3|0
1622003100000|2021-05-26 04:25:00|104.98|102.38|104.82|102.22|104.98|102.38|104.82|102.22|0
1622003400000|2021-05-26 04:30:00|104.78|102.18|105.22|102.62|105.26|102.66|104.78|102.18|0
1622003700000|2021-05-26 04:35:00|105.26|102.66|105.13|102.53|105.3|102.7|105.13|102.53|0
1622004000000|2021-05-26 04:40:00|105.21|102.61|105.21|102.61|105.21|102.61|105.05|102.45|0
1622004300000|2021-05-26 04:45:00|105.13|102.53|105.13|102.53|105.21|102.61|105.05|102.45|0
1622004600000|2021-05-26 04:50:00|105.09|102.49|105.04|102.44|105.13|102.53|105.04|102.44|0
1622004900000|2021-05-26 04:55:00|105.12|102.52|105.12|102.52|105.12|102.52|105.12|102.52|0
1622005200000|2021-05-26 05:00:00|105.2|102.6|105.04|102.44|105.2|102.6|105.04|102.44|0
1622005500000|2021-05-26 05:05:00|104.96|102.36|104.56|101.96|105.08|102.48|104.56|101.96|0
1622005800000|2021-05-26 05:10:00|104.64|102.04|104.6|102|104.72|102.12|104.55|101.95|0
1622006100000|2021-05-26 05:15:00|104.55|101.95|104.79|102.19|104.79|102.19|104.55|101.95|0
1622006400000|2021-05-26 05:20:00|104.75|102.15|104.79|102.19|104.79|102.19|104.39|101.79|0
1622006700000|2021-05-26 05:25:00|104.71|102.11|104.63|102.03|104.79|102.19|104.63|102.03|0
1622007000000|2021-05-26 05:30:00|104.55|101.95|104.62|102.02|104.71|102.11|104.55|101.95|0
1622007300000|2021-05-26 05:35:00|104.7|102.1|104.54|101.94|104.7|102.1|104.54|101.94|0
1622007600000|2021-05-26 05:40:00|104.62|102.02|104.46|101.86|104.62|102.02|104.46|101.86|0
1622007900000|2021-05-26 05:45:00|104.5|101.9|104.46|101.86|104.62|102.02|104.38|101.78|0
1622008200000|2021-05-26 05:50:00|104.54|101.94|104.45|101.85|104.54|101.94|104.37|101.77|0
1622008500000|2021-05-26 05:55:00|104.53|101.93|104.61|102.01|104.69|102.09|104.53|101.93|0
1622008800000|2021-05-26 06:00:00|104.57|101.97|105.49|102.89|105.57|102.97|104.53|101.93|0
1622009100000|2021-05-26 06:05:00|105.81|103.21|106.29|103.69|107.03|104.43|105.73|103.13|0
1622009400000|2021-05-26 06:10:00|106.38|103.78|106.09|103.49|106.38|103.78|106.05|103.45|0
1622009700000|2021-05-26 06:15:00|106.13|103.53|106.01|103.41|106.21|103.61|105.81|103.21|0
1622010000000|2021-05-26 06:20:00|106.05|103.45|106.45|103.85|106.45|103.85|105.97|103.37|0
1622010300000|2021-05-26 06:25:00|106.37|103.77|106.12|103.52|106.37|103.77|106.04|103.44|0
1622010600000|2021-05-26 06:30:00|106.2|103.6|105.88|103.28|106.2|103.6|105.64|103.04|0
1622010900000|2021-05-26 06:35:00|105.8|103.2|105.31|102.71|105.88|103.28|105.31|102.71|0
1622011200000|2021-05-26 06:40:00|105.23|102.63|104.51|101.91|105.23|102.63|104.51|101.91|0
1622011500000|2021-05-26 06:45:00|104.43|101.83|103.87|101.27|104.43|101.83|103.55|100.95|0
1622011800000|2021-05-26 06:50:00|103.95|101.35|104.03|101.43|104.19|101.59|103.87|101.27|0
1622012100000|2021-05-26 06:55:00|104.07|101.47|104.02|101.42|104.1|101.5|103.63|101.03|0
1622012400000|2021-05-26 07:00:00|103.94|101.34|104.52|101.92|106.37|103.77|103.94|101.34|0
1622012700000|2021-05-26 07:05:00|104.28|102.08|104.75|102.55|104.75|102.55|104.08|101.88|0
1622013000000|2021-05-26 07:10:00|104.67|102.47|105.23|103.03|105.31|103.11|104.67|102.47|0
1622013300000|2021-05-26 07:15:00|105.15|102.95|105.91|103.71|106.03|103.83|105.15|102.95|0
1622013600000|2021-05-26 07:20:00|105.95|103.75|105.7|103.5|106.51|104.31|105.62|103.42|0
1622013900000|2021-05-26 07:25:00|105.78|103.58|106.1|103.9|106.27|104.07|105.7|103.5|0
1622014200000|2021-05-26 07:30:00|106.02|103.82|105.38|103.18|106.1|103.9|105.38|103.18|0
1622014500000|2021-05-26 07:35:00|105.46|103.26|105.62|103.42|105.86|103.66|105.38|103.18|0
1622014800000|2021-05-26 07:40:00|105.46|103.26|105.85|103.65|105.94|103.74|105.45|103.25|0
1622015100000|2021-05-26 07:45:00|105.74|103.54|105.77|103.57|106.01|103.81|105.53|103.33|0
1622015400000|2021-05-26 07:50:00|105.85|103.65|106.01|103.81|106.5|104.3|105.81|103.61|0
1622015700000|2021-05-26 07:55:00|105.93|103.73|105.61|103.41|106.01|103.81|105.61|103.41|0
1622016000000|2021-05-26 08:00:00|105.65|103.45|105.93|103.73|106.13|103.93|105.44|103.24|0
1622016300000|2021-05-26 08:05:00|105.92|103.72|105.08|102.88|106.01|103.81|105.08|102.88|0
1622016600000|2021-05-26 08:10:00|105.12|102.92|104.8|102.6|105.28|103.08|104.8|102.6|0
1622016900000|2021-05-26 08:15:00|104.84|102.64|105.28|103.08|105.52|103.32|104.72|102.52|0
1622017200000|2021-05-26 08:20:00|105.27|103.07|105.19|102.99|105.43|103.23|105.11|102.91|0
1622017500000|2021-05-26 08:25:00|105.11|102.91|105.03|102.83|105.19|102.99|104.95|102.75|0
1622017800000|2021-05-26 08:30:00|104.99|102.79|105.67|103.47|105.91|103.71|104.95|102.75|0
1622018100000|2021-05-26 08:35:00|105.63|103.43|105.91|103.71|106.07|103.87|105.59|103.39|0
1622018400000|2021-05-26 08:40:00|105.99|103.79|106.07|103.87|106.23|104.03|105.83|103.63|0
1622018700000|2021-05-26 08:45:00|106.03|103.83|106.06|103.86|106.31|104.11|105.9|103.7|0
1622019000000|2021-05-26 08:50:00|106.02|103.82|105.9|103.7|106.22|104.02|105.82|103.62|0
1622019300000|2021-05-26 08:55:00|105.82|103.62|105.82|103.62|105.9|103.7|105.74|103.54|0
1622019600000|2021-05-26 09:00:00|105.9|103.7|105.57|103.37|106.18|103.98|105.49|103.29|0
1622019900000|2021-05-26 09:05:00|105.53|103.33|105.17|102.97|105.57|103.37|105.09|102.89|0
1622020200000|2021-05-26 09:10:00|105.09|102.89|105.09|102.89|105.25|103.05|104.85|102.65|0
1622020500000|2021-05-26 09:15:00|105.01|102.81|105.24|103.04|105.33|103.13|105.01|102.81|0
1622020800000|2021-05-26 09:20:00|105.16|102.96|104.6|102.4|105.24|103.04|104.44|102.24|0
1622021100000|2021-05-26 09:25:00|104.52|102.32|104.12|101.92|104.6|102.4|104.12|101.92|0
1622021400000|2021-05-26 09:30:00|104.16|101.96|103.96|101.76|104.2|102|103.49|101.29|0
1622021700000|2021-05-26 09:35:00|104.04|101.84|104.12|101.92|104.36|102.16|104.04|101.84|0
1622022000000|2021-05-26 09:40:00|104.16|101.96|104.43|102.23|104.59|102.39|104.12|101.92|0
1622022300000|2021-05-26 09:45:00|104.51|102.31|105.39|103.19|105.47|103.27|104.51|102.31|0
1622022600000|2021-05-26 09:50:00|105.43|103.23|105.59|103.39|105.71|103.51|105.27|103.07|0
1622022900000|2021-05-26 09:55:00|105.63|103.43|105.79|103.59|105.87|103.67|105.47|103.27|0
1622023200000|2021-05-26 10:00:00|105.87|103.67|105.62|103.42|105.87|103.67|105.54|103.34|0
1622023500000|2021-05-26 10:05:00|105.58|103.38|105.54|103.34|105.66|103.46|105.46|103.26|0
1622023800000|2021-05-26 10:10:00|105.46|103.26|105.46|103.26|105.46|103.26|105.22|103.02|0
1622024100000|2021-05-26 10:15:00|105.54|103.34|105.86|103.66|105.94|103.74|105.38|103.18|0
1622024400000|2021-05-26 10:20:00|105.94|103.74|106.09|103.89|106.18|103.98|105.94|103.74|0
1622024700000|2021-05-26 10:25:00|106.01|103.81|105.69|103.49|106.01|103.81|105.53|103.33|0
1622025000000|2021-05-26 10:30:00|105.61|103.41|105.61|103.41|105.69|103.49|105.45|103.25|0
1622025300000|2021-05-26 10:35:00|105.53|103.33|105.6|103.4|105.69|103.49|105.45|103.25|0
1622025600000|2021-05-26 10:40:00|105.65|103.45|105.68|103.48|105.84|103.64|105.6|103.4|0
1622025900000|2021-05-26 10:45:00|105.64|103.44|105.68|103.48|106|103.8|105.64|103.44|0
1622026200000|2021-05-26 10:50:00|105.76|103.56|105.6|103.4|105.76|103.56|105.52|103.32|0
1622026500000|2021-05-26 10:55:00|105.52|103.32|105.75|103.55|105.84|103.64|105.44|103.24|0
1622026800000|2021-05-26 11:00:00|105.67|103.47|105.11|102.91|105.75|103.55|105.03|102.83|0
1622027100000|2021-05-26 11:05:00|105.15|102.95|105.35|103.15|105.59|103.39|105.03|102.83|0
1622027400000|2021-05-26 11:10:00|105.31|103.11|105.19|102.99|105.35|103.15|104.95|102.75|0
1622027700000|2021-05-26 11:15:00|105.11|102.91|104.94|102.74|105.11|102.91|104.78|102.58|0
1622028000000|2021-05-26 11:20:00|104.86|102.66|104.38|102.18|104.94|102.74|104.14|101.94|0
1622028300000|2021-05-26 11:25:00|104.3|102.1|103.35|101.15|104.7|102.5|103.35|101.15|0
1622028600000|2021-05-26 11:30:00|103.43|101.23|104.14|101.94|104.42|102.22|103.43|101.23|0
1622028900000|2021-05-26 11:35:00|104.22|102.02|104.22|102.02|104.38|102.18|103.98|101.78|0
1622029200000|2021-05-26 11:40:00|104.26|102.06|104.22|102.02|104.54|102.34|104.22|102.02|0
1622029500000|2021-05-26 11:45:00|104.3|102.1|104.46|102.26|104.46|102.26|104.22|102.02|0
1622029800000|2021-05-26 11:50:00|104.5|102.3|104.37|102.17|104.54|102.34|104.37|102.17|0
1622030100000|2021-05-26 11:55:00|104.41|102.21|104.45|102.25|104.45|102.25|104.37|102.17|0
1622030400000|2021-05-26 12:00:00|104.41|102.21|103.89|101.69|104.53|102.33|103.89|101.69|0
1622030700000|2021-05-26 12:05:00|103.97|101.77|103.81|101.61|103.97|101.77|103.73|101.53|0
1622031000000|2021-05-26 12:10:00|103.8|101.6|103.72|101.52|103.96|101.76|103.64|101.44|0
1622031300000|2021-05-26 12:15:00|103.8|101.6|103.72|101.52|103.88|101.68|103.64|101.44|0
1622031600000|2021-05-26 12:20:00|103.8|101.6|103.64|101.44|103.8|101.6|103.48|101.28|0
1622031900000|2021-05-26 12:25:00|103.56|101.36|103.32|101.12|103.64|101.44|103.24|101.04|0
1622032200000|2021-05-26 12:30:00|103.4|101.2|103.47|101.27|103.63|101.43|103.32|101.12|0
1622032500000|2021-05-26 12:35:00|103.55|101.35|103.47|101.27|103.63|101.43|103.31|101.11|0
1622032800000|2021-05-26 12:40:00|103.55|101.35|103.47|101.27|103.63|101.43|103.31|101.11|0
1622033100000|2021-05-26 12:45:00|103.55|101.35|104.34|102.14|104.34|102.14|103.47|101.27|0
1622033400000|2021-05-26 12:50:00|104.26|102.06|104.18|101.98|104.26|102.06|104.07|101.87|0
1622033700000|2021-05-26 12:55:00|104.1|101.9|105.06|102.86|105.71|103.51|104.02|101.82|0
1622034000000|2021-05-26 13:00:00|104.98|102.78|105.14|102.94|105.38|103.18|104.66|102.46|0
1622034300000|2021-05-26 13:05:00|105.22|103.02|105.46|103.26|105.54|103.34|105.14|102.94|0
1622034600000|2021-05-26 13:10:00|105.54|103.34|105.38|103.18|105.54|103.34|105.22|103.02|0
1622034900000|2021-05-26 13:15:00|105.46|103.26|105.62|103.42|106.02|103.82|105.38|103.18|0
1622035200000|2021-05-26 13:20:00|105.66|103.46|105.7|103.5|105.7|103.5|105.37|103.17|0
1622035500000|2021-05-26 13:25:00|105.61|103.41|106.18|103.98|106.42|104.22|105.45|103.25|0
1622035800000|2021-05-26 13:30:00|105.94|103.74|105.53|103.33|106.1|103.9|105.21|103.01|0
1622036100000|2021-05-26 13:35:00|105.61|103.41|106.5|104.3|107.15|104.95|105.45|103.25|0
1622036400000|2021-05-26 13:40:00|106.42|104.22|107.4|105.2|107.56|105.36|105.61|103.41|0
1622036700000|2021-05-26 13:45:00|107.48|105.28|109.12|106.92|109.12|106.92|107.27|105.07|0
1622037000000|2021-05-26 13:50:00|109.29|107.09|108.13|105.93|109.54|107.34|107.8|105.6|0
1622037300000|2021-05-26 13:55:00|108.21|106.01|107.85|105.65|109.29|107.09|106.42|104.22|0
1622037600000|2021-05-26 14:00:00|107.69|105.49|107.52|105.32|108.35|106.15|107.27|105.07|0
1622037900000|2021-05-26 14:05:00|107.6|105.4|106.94|104.74|107.93|105.73|106.94|104.74|0
1622038200000|2021-05-26 14:10:00|106.86|104.66|106.61|104.41|107.27|105.07|106.61|104.41|0
1622038500000|2021-05-26 14:15:00|106.69|104.49|105.54|103.34|106.85|104.65|105.54|103.34|0
1622038800000|2021-05-26 14:20:00|105.63|103.43|104.57|102.37|105.71|103.51|104.49|102.29|0
1622039100000|2021-05-26 14:25:00|104.49|102.29|105.13|102.93|105.46|103.26|104.49|102.29|0
1622039400000|2021-05-26 14:30:00|105.05|102.85|104.21|102.01|105.38|103.18|104.01|101.81|0
1622039700000|2021-05-26 14:35:00|104.13|101.93|104.75|102.55|105.91|103.71|104.05|101.85|0
1622040000000|2021-05-26 14:40:00|104.67|102.47|104.66|102.46|104.83|102.63|104.1|101.9|0
1622040300000|2021-05-26 14:45:00|104.74|102.54|104.58|102.38|104.74|102.54|104.18|101.98|0
1622040600000|2021-05-26 14:50:00|104.5|102.3|104.66|102.46|105.31|103.11|104.34|102.14|0
1622040900000|2021-05-26 14:55:00|104.58|102.38|104.25|102.05|104.82|102.62|104.09|101.89|0
1622041200000|2021-05-26 15:00:00|104.17|101.97|102.69|100.49|104.17|101.97|102.61|100.41|0
1622041500000|2021-05-26 15:05:00|102.61|100.41|101.96|99.76|102.69|100.49|101.96|99.76|0
1622041800000|2021-05-26 15:10:00|102.04|99.84|102.84|100.64|103|100.8|102.04|99.84|0
1622042100000|2021-05-26 15:15:00|102.76|100.56|102.92|100.72|103.16|100.96|102.6|100.4|0
1622042400000|2021-05-26 15:20:00|103|100.8|103.56|101.36|103.64|101.44|103|100.8|0
1622042700000|2021-05-26 15:25:00|103.48|101.28|103.08|100.88|103.72|101.52|103.08|100.88|0
1622043000000|2021-05-26 15:30:00|103.2|101|103.64|101.44|103.96|101.76|103.16|100.96|0
1622043300000|2021-05-26 15:35:00|103.56|101.36|103.47|101.27|103.8|101.6|103.31|101.11|0
1622043600000|2021-05-26 15:40:00|103.55|101.35|103.31|101.11|103.88|101.68|103.31|101.11|0
1622043900000|2021-05-26 15:45:00|103.23|101.03|102.82|100.62|103.23|101.03|102.74|100.54|0
1622044200000|2021-05-26 15:50:00|102.74|100.54|102.42|100.22|102.74|100.54|102.18|99.98|0
1622044500000|2021-05-26 15:55:00|102.5|100.3|102.18|99.98|102.5|100.3|101.94|99.74|0
1622044800000|2021-05-26 16:00:00|102.1|99.9|101.18|98.98|102.38|100.18|100.86|98.66|0
1622045100000|2021-05-26 16:05:00|101.1|98.9|100.98|98.78|101.42|99.22|100.86|98.66|0
1622045400000|2021-05-26 16:10:00|101.02|98.82|101.02|98.82|101.18|98.98|100.78|98.58|0
1622045700000|2021-05-26 16:15:00|101.1|98.9|101.25|99.05|101.26|99.06|101.02|98.82|0
1622046000000|2021-05-26 16:20:00|101.22|99.02|101.41|99.21|101.41|99.21|100.93|98.73|0
1622046300000|2021-05-26 16:25:00|101.33|99.13|101.25|99.05|101.49|99.29|101.17|98.97|0
1622046600000|2021-05-26 16:30:00|101.17|98.97|100.93|98.73|101.33|99.13|100.85|98.65|0
1622046900000|2021-05-26 16:35:00|101.01|98.81|101.08|98.88|101.16|98.96|100.77|98.57|0
1622047200000|2021-05-26 16:40:00|101.01|98.81|101|98.8|101.48|99.28|100.92|98.72|0
1622047500000|2021-05-26 16:45:00|100.92|98.72|100.6|98.4|101.08|98.88|100.6|98.4|0
1622047800000|2021-05-26 16:50:00|100.68|98.48|100.8|98.6|100.84|98.64|100.6|98.4|0
1622048100000|2021-05-26 16:55:00|100.84|98.64|100.92|98.72|100.92|98.72|100.68|98.48|0
1622048400000|2021-05-26 17:00:00|101|98.8|100.67|98.47|101|98.8|100.6|98.4|0
1622048700000|2021-05-26 17:05:00|100.6|98.4|101.55|99.35|101.95|99.75|100.2|98|0
1622049000000|2021-05-26 17:10:00|101.47|99.27|101.63|99.43|102.03|99.83|101.47|99.27|0
1622049300000|2021-05-26 17:15:00|101.71|99.51|101.62|99.42|101.95|99.75|101.38|99.18|0
1622049600000|2021-05-26 17:20:00|101.66|99.46|101.14|98.94|101.66|99.46|100.9|98.7|0
1622049900000|2021-05-26 17:25:00|101.22|99.02|101.38|99.18|101.38|99.18|100.9|98.7|0
1622050200000|2021-05-26 17:30:00|101.3|99.1|101.46|99.26|101.7|99.5|101.22|99.02|0
1622050500000|2021-05-26 17:35:00|101.38|99.18|101.85|99.65|102.17|99.97|101.3|99.1|0
1622050800000|2021-05-26 17:40:00|101.93|99.73|103.06|100.86|103.22|101.02|101.85|99.65|0
1622051100000|2021-05-26 17:45:00|102.98|100.78|103.1|100.9|103.54|101.34|102.65|100.45|0
1622051400000|2021-05-26 17:50:00|103.14|100.94|103.62|101.42|103.94|101.74|103.05|100.85|0
1622051700000|2021-05-26 17:55:00|103.66|101.46|103.13|100.93|103.66|101.46|102.89|100.69|0
1622052000000|2021-05-26 18:00:00|103.05|100.85|103.13|100.93|103.21|101.01|102.73|100.53|0
1622052300000|2021-05-26 18:05:00|103.21|101.01|102.48|100.28|103.21|101.01|102.48|100.28|0
1622052600000|2021-05-26 18:10:00|102.4|100.2|102.16|99.96|102.4|100.2|102.16|99.96|0
1622052900000|2021-05-26 18:15:00|102.24|100.04|101.91|99.71|102.48|100.28|101.91|99.71|0
1622053200000|2021-05-26 18:20:00|101.87|99.67|101.75|99.55|101.91|99.71|101.59|99.39|0
1622053500000|2021-05-26 18:25:00|101.67|99.47|101.83|99.63|102.15|99.95|101.67|99.47|0
1622053800000|2021-05-26 18:30:00|101.75|99.55|102.15|99.95|102.39|100.19|101.75|99.55|0
1622054100000|2021-05-26 18:35:00|102.11|99.91|102.22|100.02|102.39|100.19|101.82|99.62|0
1622054400000|2021-05-26 18:40:00|102.14|99.94|101.9|99.7|102.14|99.94|101.82|99.62|0
1622054700000|2021-05-26 18:45:00|101.82|99.62|101.9|99.7|101.9|99.7|101.66|99.46|0
1622055000000|2021-05-26 18:50:00|101.82|99.62|102.62|100.42|102.78|100.58|101.74|99.54|0
1622055300000|2021-05-26 18:55:00|102.7|100.5|102.62|100.42|103.02|100.82|102.54|100.34|0
1622055600000|2021-05-26 19:00:00|102.7|100.5|102.69|100.49|103.02|100.82|102.53|100.33|0
1622055900000|2021-05-26 19:05:00|102.61|100.41|102.93|100.73|103.02|100.82|102.37|100.17|0
1622056200000|2021-05-26 19:10:00|103.1|100.9|102.45|100.25|103.26|101.06|102.37|100.17|0
1622056500000|2021-05-26 19:15:00|102.53|100.33|102.12|99.92|102.61|100.41|102.12|99.92|0
1622056800000|2021-05-26 19:20:00|102.2|100|102.28|100.08|102.6|100.4|101.64|99.44|0
1622057100000|2021-05-26 19:25:00|102.2|100|102.24|100.04|102.76|100.56|102.12|99.92|0
1622057400000|2021-05-26 19:30:00|102.2|100|101.68|99.48|102.8|100.6|101.6|99.4|0
1622057700000|2021-05-26 19:35:00|101.6|99.4|101.8|99.6|101.92|99.72|101.36|99.16|0
1622058000000|2021-05-26 19:40:00|101.84|99.64|101.52|99.32|101.88|99.68|100.88|98.68|0
1622058300000|2021-05-26 19:45:00|101.44|99.24|101.67|99.47|102|99.8|101.28|99.08|0
1622058600000|2021-05-26 19:50:00|102.08|99.88|102.07|99.87|102.56|100.36|101.91|99.71|0
1622058900000|2021-05-26 19:55:00|102.15|99.95|101.19|98.99|102.4|100.2|100.95|98.75|0
1622059200000|2021-05-26 20:00:00|101.03|98.83|101.27|99.07|101.35|99.15|101.03|98.83|0
1622059500000|2021-05-26 20:05:00|101.19|98.99|101.02|98.82|101.35|99.15|100.94|98.74|0
1622059800000|2021-05-26 20:10:00|101.1|98.9|101.14|98.94|101.14|98.94|101.02|98.82|0
1622060100000|2021-05-26 20:15:00|101.27|98.67|101.18|98.58|101.27|98.67|101.17|98.57|0
1622060400000|2021-05-26 20:20:00|101.2|98.6|101.15|98.55|101.34|98.74|101.1|98.5|0
1622060700000|2021-05-26 20:25:00|101.18|98.58|101.13|98.53|101.18|98.58|101.13|98.53|0
1622061000000|2021-05-26 20:30:00|101.26|98.66|101.17|98.57|101.26|98.66|101.09|98.49|0
1622061300000|2021-05-26 20:35:00|101.25|98.65|101.25|98.65|101.25|98.65|101.09|98.49|0
1622061600000|2021-05-26 20:40:00|101.17|98.57|101.17|98.57|101.25|98.65|101.09|98.49|0
1622061900000|2021-05-26 20:45:00|101.25|98.65|101.17|98.57|101.25|98.65|101.09|98.49|0
1622062200000|2021-05-26 20:50:00|101.25|98.65|101.16|98.56|101.25|98.65|101.16|98.56|0
1622062500000|2021-05-26 20:55:00|101.24|98.64|101.23|98.63|101.24|98.64|101.08|98.48|0
1622062800000|2021-05-26 21:00:00|101.21|98.61|101.21|98.61|101.22|98.62|101.17|98.57|0
1622063100000|2021-05-26 21:05:00|101.2|98.6|101.2|98.6|101.22|98.62|101.19|98.59|0
1622063700000|2021-05-26 21:15:00|101.23|98.63|101.33|98.73|101.33|98.73|101.23|98.63|0
1622064000000|2021-05-26 21:20:00|101.35|98.75|101.26|98.66|101.35|98.75|101.24|98.64|0
1622064300000|2021-05-26 21:25:00|101.25|98.65|101.24|98.64|101.25|98.65|101.24|98.64|0
1622064900000|2021-05-26 21:35:00|101.27|98.67|101.26|98.66|101.27|98.67|101.26|98.66|0
1622065200000|2021-05-26 21:40:00|101.27|98.67|101.28|98.68|101.3|98.7|101.23|98.63|0
1622065500000|2021-05-26 21:45:00|101.33|98.73|101.27|98.67|101.33|98.73|101.23|98.63|0
1622065800000|2021-05-26 21:50:00|101.26|98.66|101.26|98.66|101.26|98.66|101.26|98.66|0
1622066100000|2021-05-26 21:55:00|101.25|98.65|101.23|98.63|101.25|98.65|101.23|98.63|0
1622066400000|2021-05-26 22:00:00|101.29|98.69|100.45|97.85|101.29|98.69|100.37|97.77|0
1622066700000|2021-05-26 22:05:00|100.53|97.93|100.84|98.24|100.85|98.25|100.53|97.93|0
1622067000000|2021-05-26 22:10:00|100.76|98.16|100.6|98|100.76|98.16|100.44|97.84|0
1622067300000|2021-05-26 22:15:00|100.56|97.96|100.36|97.76|100.76|98.16|100.36|97.76|0
1622067600000|2021-05-26 22:20:00|100.28|97.68|100.36|97.76|100.44|97.84|100.28|97.68|0
1622067900000|2021-05-26 22:25:00|100.44|97.84|100.44|97.84|100.44|97.84|100.2|97.6|0
1622068200000|2021-05-26 22:30:00|100.6|98|100.83|98.23|100.91|98.31|100.52|97.92|0
1622068500000|2021-05-26 22:35:00|100.75|98.15|101.15|98.55|101.15|98.55|100.75|98.15|0
1622068800000|2021-05-26 22:40:00|101.31|98.71|101.07|98.47|101.31|98.71|100.99|98.39|0
1622069100000|2021-05-26 22:45:00|101.11|98.51|101.22|98.62|101.22|98.62|100.99|98.39|0
1622069400000|2021-05-26 22:50:00|101.19|98.59|101.22|98.62|101.3|98.7|101.14|98.54|0
1622069700000|2021-05-26 22:55:00|101.18|98.58|101.38|98.78|101.46|98.86|101.14|98.54|0
1622070000000|2021-05-26 23:00:00|101.46|98.86|101.62|99.02|101.7|99.1|101.34|98.74|0
1622070300000|2021-05-26 23:05:00|101.7|99.1|101.86|99.26|101.86|99.26|101.53|98.93|0
1622070600000|2021-05-26 23:10:00|101.94|99.34|101.69|99.09|102.02|99.42|101.53|98.93|0
1622070900000|2021-05-26 23:15:00|101.61|99.01|101.85|99.25|101.93|99.33|101.61|99.01|0
1622071200000|2021-05-26 23:20:00|101.93|99.33|101.61|99.01|102.05|99.45|101.57|98.97|0
1622071500000|2021-05-26 23:25:00|101.65|99.05|101.52|98.92|101.77|99.17|101.52|98.92|0
1622071800000|2021-05-26 23:30:00|101.57|98.97|101.6|99|101.68|99.08|101.52|98.92|0
1622072100000|2021-05-26 23:35:00|101.52|98.92|101.68|99.08|101.76|99.16|101.52|98.92|0
1622072400000|2021-05-26 23:40:00|101.76|99.16|101.84|99.24|101.84|99.24|101.68|99.08|0
1622072700000|2021-05-26 23:45:00|101.8|99.2|102|99.4|102.08|99.48|101.76|99.16|0
1622073000000|2021-05-26 23:50:00|102.08|99.48|101.59|98.99|102.08|99.48|101.51|98.91|0
1622073300000|2021-05-26 23:55:00|101.55|98.95|101.35|98.75|101.67|99.07|101.35|98.75|0
1622073600000|2021-05-27 00:00:00|101.51|98.91|101.31|98.71|101.67|99.07|100.95|98.35|0
1622073900000|2021-05-27 00:05:00|101.35|98.75|101.58|98.98|101.59|98.99|101.19|98.59|0
1622074200000|2021-05-27 00:10:00|101.63|99.03|101.42|98.82|101.71|99.11|101.18|98.58|0
1622074500000|2021-05-27 00:15:00|101.46|98.86|101.82|99.22|101.82|99.22|101.34|98.74|0
1622074800000|2021-05-27 00:20:00|101.9|99.3|101.42|98.82|101.9|99.3|101.42|98.82|0
1622075100000|2021-05-27 00:25:00|101.46|98.86|101.58|98.98|101.58|98.98|101.34|98.74|0
1622075400000|2021-05-27 00:30:00|101.49|98.89|101.49|98.89|101.57|98.97|101.41|98.81|0
1622075700000|2021-05-27 00:35:00|101.57|98.97|101.73|99.13|101.81|99.21|101.49|98.89|0
1622076000000|2021-05-27 00:40:00|101.81|99.21|102.61|100.01|103.02|100.42|101.81|99.21|0
1622076300000|2021-05-27 00:45:00|102.7|100.1|102.61|100.01|102.94|100.34|102.61|100.01|0
1622076600000|2021-05-27 00:50:00|102.53|99.93|102.29|99.69|102.77|100.17|102.21|99.61|0
1622076900000|2021-05-27 00:55:00|102.21|99.61|102.04|99.44|102.37|99.77|102|99.4|0
1622077200000|2021-05-27 01:00:00|102.12|99.52|102.12|99.52|102.28|99.68|101.96|99.36|0
1622077500000|2021-05-27 01:05:00|102.16|99.56|102.93|100.33|103.25|100.65|101.96|99.36|0
1622077800000|2021-05-27 01:10:00|102.84|100.24|103.33|100.73|103.49|100.89|102.84|100.24|0
1622078100000|2021-05-27 01:15:00|103.41|100.81|103.65|101.05|103.73|101.13|103.17|100.57|0
1622078400000|2021-05-27 01:20:00|103.82|101.22|103.98|101.38|104.22|101.62|103.81|101.21|0
1622078700000|2021-05-27 01:25:00|103.89|101.29|103.57|100.97|104.06|101.46|103.57|100.97|0
1622079000000|2021-05-27 01:30:00|103.65|101.05|103.97|101.37|104.3|101.7|103.65|101.05|0
1622079300000|2021-05-27 01:35:00|104.05|101.45|104.5|101.9|104.62|102.02|103.97|101.37|0
1622079600000|2021-05-27 01:40:00|104.54|101.94|104.29|101.69|104.54|101.94|103.88|101.28|0
1622079900000|2021-05-27 01:45:00|104.25|101.65|104.01|101.41|104.46|101.86|103.96|101.36|0
1622080200000|2021-05-27 01:50:00|104.05|101.45|104.37|101.77|104.58|101.98|104.04|101.44|0
1622080500000|2021-05-27 01:55:00|104.41|101.81|103.8|101.2|104.45|101.85|103.8|101.2|0
1622080800000|2021-05-27 02:00:00|103.88|101.28|104.04|101.44|104.04|101.44|103.79|101.19|0
1622081100000|2021-05-27 02:05:00|103.96|101.36|103.63|101.03|103.96|101.36|103.55|100.95|0
1622081400000|2021-05-27 02:10:00|103.59|100.99|103.62|101.02|103.71|101.11|103.54|100.94|0
1622081700000|2021-05-27 02:15:00|103.54|100.94|103.79|101.19|103.79|101.19|103.54|100.94|0
1622082000000|2021-05-27 02:20:00|103.87|101.27|103.86|101.26|104.11|101.51|103.7|101.1|0
1622082300000|2021-05-27 02:25:00|103.95|101.35|103.94|101.34|104.03|101.43|103.86|101.26|0
1622082600000|2021-05-27 02:30:00|104.03|101.43|104.35|101.75|104.43|101.83|104.02|101.42|0
1622082900000|2021-05-27 02:35:00|104.19|101.59|103.94|101.34|104.27|101.67|103.86|101.26|0
1622083200000|2021-05-27 02:40:00|104.02|101.42|103.94|101.34|104.02|101.42|103.69|101.09|0
1622083500000|2021-05-27 02:45:00|103.85|101.25|103.53|100.93|103.85|101.25|103.53|100.93|0
1622083800000|2021-05-27 02:50:00|103.44|100.84|103.2|100.6|103.44|100.84|103.12|100.52|0
1622084100000|2021-05-27 02:55:00|103.16|100.56|103.44|100.84|103.52|100.92|103.16|100.56|0
1622084400000|2021-05-27 03:00:00|103.36|100.76|103.52|100.92|103.52|100.92|103.24|100.64|0
1622084700000|2021-05-27 03:05:00|103.44|100.84|103.52|100.92|103.84|101.24|103.44|100.84|0
1622085000000|2021-05-27 03:10:00|103.6|101|103.27|100.67|103.6|101|103.11|100.51|0
1622085300000|2021-05-27 03:15:00|103.23|100.63|103.19|100.59|103.43|100.83|103.1|100.5|0
1622085600000|2021-05-27 03:20:00|103.23|100.63|103.35|100.75|103.43|100.83|103.1|100.5|0
1622085900000|2021-05-27 03:25:00|103.26|100.66|103.26|100.66|103.43|100.83|103.18|100.58|0
1622086200000|2021-05-27 03:30:00|103.18|100.58|103.06|100.46|103.22|100.62|102.94|100.34|0
1622086500000|2021-05-27 03:35:00|103.02|100.42|102.73|100.13|103.1|100.5|102.61|100.01|0
1622086800000|2021-05-27 03:40:00|102.69|100.09|102.61|100.01|102.77|100.17|102.61|100.01|0
1622087100000|2021-05-27 03:45:00|102.69|100.09|102.68|100.08|102.69|100.09|102.56|99.96|0
1622087400000|2021-05-27 03:50:00|102.6|100|102.52|99.92|102.68|100.08|102.52|99.92|0
1622087700000|2021-05-27 03:55:00|102.36|99.76|102.6|100|102.68|100.08|102.36|99.76|0
1622088000000|2021-05-27 04:00:00|102.52|99.92|102.96|100.36|103|100.4|102.44|99.84|0
1622088300000|2021-05-27 04:05:00|102.92|100.32|103.16|100.56|103.24|100.64|102.92|100.32|0
1622088600000|2021-05-27 04:10:00|103.08|100.48|103.4|100.8|103.4|100.8|103|100.4|0
1622088900000|2021-05-27 04:15:00|103.32|100.72|103.32|100.72|103.4|100.8|103.16|100.56|0
1622089200000|2021-05-27 04:20:00|103.24|100.64|103.15|100.55|103.32|100.72|103.07|100.47|0
1622089500000|2021-05-27 04:25:00|103.11|100.51|103.23|100.63|103.31|100.71|103.07|100.47|0
1622089800000|2021-05-27 04:30:00|103.31|100.71|103.56|100.96|103.64|101.04|103.23|100.63|0
1622090100000|2021-05-27 04:35:00|103.47|100.87|103.47|100.87|103.64|101.04|103.31|100.71|0
1622090400000|2021-05-27 04:40:00|103.39|100.79|103.47|100.87|103.47|100.87|103.31|100.71|0
1622090700000|2021-05-27 04:45:00|103.39|100.79|103.3|100.7|103.47|100.87|103.22|100.62|0
1622091000000|2021-05-27 04:50:00|103.38|100.78|102.98|100.38|103.38|100.78|102.81|100.21|0
1622091300000|2021-05-27 04:55:00|103.06|100.46|102.97|100.37|103.14|100.54|102.89|100.29|0
1622091600000|2021-05-27 05:00:00|103.05|100.45|103.05|100.45|103.22|100.62|102.97|100.37|0
1622091900000|2021-05-27 05:05:00|103.09|100.49|103.7|101.1|103.78|101.18|103.05|100.45|0
1622092200000|2021-05-27 05:10:00|103.78|101.18|103.86|101.26|104.07|101.47|103.66|101.06|0
1622092500000|2021-05-27 05:15:00|103.9|101.3|104.7|102.1|104.86|102.26|103.86|101.26|0
1622092800000|2021-05-27 05:20:00|104.78|102.18|104.94|102.34|104.94|102.34|104.7|102.1|0
1622093100000|2021-05-27 05:25:00|104.9|102.3|104.78|102.18|104.94|102.34|104.61|102.01|0
1622093400000|2021-05-27 05:30:00|104.86|102.26|104.45|101.85|104.86|102.26|104.36|101.76|0
1622093700000|2021-05-27 05:35:00|104.36|101.76|104.69|102.09|104.77|102.17|104.36|101.76|0
1622094000000|2021-05-27 05:40:00|104.77|102.17|103.87|101.27|104.77|102.17|103.83|101.23|0
1622094300000|2021-05-27 05:45:00|103.83|101.23|103.79|101.19|104.11|101.51|103.71|101.11|0
1622094600000|2021-05-27 05:50:00|103.75|101.15|103.22|100.62|103.87|101.27|102.97|100.37|0
1622094900000|2021-05-27 05:55:00|103.26|100.66|103.26|100.66|103.46|100.86|103.13|100.53|0
1622095200000|2021-05-27 06:00:00|103.21|100.61|103.45|100.85|103.7|101.1|103.05|100.45|0
1622095500000|2021-05-27 06:05:00|103.37|100.77|103.53|100.93|103.7|101.1|103.09|100.49|0
1622095800000|2021-05-27 06:10:00|103.61|101.01|103.69|101.09|103.86|101.26|103.61|101.01|0
1622096100000|2021-05-27 06:15:00|103.77|101.17|103.49|100.89|103.85|101.25|103.49|100.89|0
1622096400000|2021-05-27 06:20:00|103.53|100.93|103.77|101.17|103.77|101.17|103.49|100.89|0
1622096700000|2021-05-27 06:25:00|103.85|101.25|103.85|101.25|104.01|101.41|103.85|101.25|0
1622097000000|2021-05-27 06:30:00|103.93|101.33|104.17|101.57|104.25|101.65|103.76|101.16|0
1622097300000|2021-05-27 06:35:00|104.09|101.49|104.17|101.57|104.25|101.65|104.09|101.49|0
1622097600000|2021-05-27 06:40:00|104.25|101.65|105.07|102.47|105.31|102.71|104.25|101.65|0
1622097900000|2021-05-27 06:45:00|105.23|102.63|105.97|103.37|106.88|104.28|104.94|102.34|0
1622098200000|2021-05-27 06:50:00|106.05|103.45|105.97|103.37|106.55|103.95|105.64|103.04|0
1622098500000|2021-05-27 06:55:00|106.01|103.41|105.72|103.12|106.13|103.53|105.55|102.95|0
1622098800000|2021-05-27 07:00:00|105.88|103.28|104.48|101.88|106.31|103.71|104.48|101.88|0
1622099100000|2021-05-27 07:05:00|104.2|102|104.69|102.49|104.69|102.49|104.08|101.88|0
1622099400000|2021-05-27 07:10:00|104.61|102.41|104.69|102.49|104.85|102.65|104.28|102.08|0
1622099700000|2021-05-27 07:15:00|104.73|102.53|104.89|102.69|105.26|103.06|104.52|102.32|0
1622100000000|2021-05-27 07:20:00|104.93|102.73|104.52|102.32|105.09|102.89|104.27|102.07|0
1622100300000|2021-05-27 07:25:00|104.6|102.4|104.27|102.07|104.68|102.48|104.19|101.99|0
1622100600000|2021-05-27 07:30:00|104.19|101.99|105.25|103.05|105.29|103.09|104.11|101.91|0
1622100900000|2021-05-27 07:35:00|105.17|102.97|105.66|103.46|105.83|103.63|105.09|102.89|0
1622101200000|2021-05-27 07:40:00|105.74|103.54|105.08|102.88|105.91|103.71|105.08|102.88|0
1622101500000|2021-05-27 07:45:00|105.16|102.96|105.16|102.96|105.33|103.13|105.08|102.88|0
1622101800000|2021-05-27 07:50:00|105.08|102.88|105.24|103.04|105.65|103.45|105.08|102.88|0
1622102100000|2021-05-27 07:55:00|105.32|103.12|104.99|102.79|105.49|103.29|104.79|102.59|0
1622102400000|2021-05-27 08:00:00|104.91|102.71|103.84|101.64|104.91|102.71|103.76|101.56|0
1622102700000|2021-05-27 08:05:00|103.76|101.56|103.97|101.77|104.09|101.89|103.68|101.48|0
1622103000000|2021-05-27 08:10:00|103.92|101.72|103.84|101.64|104|101.8|103.76|101.56|0
1622103300000|2021-05-27 08:15:00|103.8|101.6|104.16|101.96|104.16|101.96|103.76|101.56|0
1622103600000|2021-05-27 08:20:00|104.08|101.88|103.11|100.91|104.16|101.96|103.03|100.83|0
1622103900000|2021-05-27 08:25:00|103.03|100.83|102.95|100.75|103.19|100.99|102.95|100.75|0
1622104200000|2021-05-27 08:30:00|103.03|100.83|103.11|100.91|103.27|101.07|102.87|100.67|0
1622104500000|2021-05-27 08:35:00|103.27|101.07|103.59|101.39|103.76|101.56|103.19|100.99|0
1622104800000|2021-05-27 08:40:00|103.64|101.44|103.67|101.47|103.76|101.56|103.51|101.31|0
1622105100000|2021-05-27 08:45:00|103.76|101.56|104.16|101.96|104.33|102.13|103.59|101.39|0
1622105400000|2021-05-27 08:50:00|104.08|101.88|104.73|102.53|104.74|102.54|104|101.8|0
1622105700000|2021-05-27 08:55:00|104.65|102.45|104.49|102.29|104.9|102.7|104.32|102.12|0
1622106000000|2021-05-27 09:00:00|104.45|102.25|104.4|102.2|104.9|102.7|104.16|101.96|0
1622106300000|2021-05-27 09:05:00|104.32|102.12|104.32|102.12|104.57|102.37|104.24|102.04|0
1622106600000|2021-05-27 09:10:00|104.15|101.95|104.07|101.87|104.23|102.03|103.91|101.71|0
1622106900000|2021-05-27 09:15:00|103.99|101.79|104.15|101.95|104.19|101.99|103.98|101.78|0
1622107200000|2021-05-27 09:20:00|104.07|101.87|104.31|102.11|104.39|102.19|103.98|101.78|0
1622107500000|2021-05-27 09:25:00|104.35|102.15|104.64|102.44|104.88|102.68|104.14|101.94|0
1622107800000|2021-05-27 09:30:00|104.72|102.52|104.39|102.19|104.72|102.52|104.3|102.1|0
1622108100000|2021-05-27 09:35:00|104.3|102.1|104.3|102.1|104.3|102.1|104.06|101.86|0
1622108400000|2021-05-27 09:40:00|104.26|102.06|104.79|102.59|104.79|102.59|104.14|101.94|0
1622108700000|2021-05-27 09:45:00|104.71|102.51|104.63|102.43|104.79|102.59|104.54|102.34|0
1622109000000|2021-05-27 09:50:00|104.54|102.34|104.46|102.26|104.54|102.34|104.13|101.93|0
1622109300000|2021-05-27 09:55:00|104.62|102.42|104.87|102.67|104.87|102.67|104.54|102.34|0
1622109600000|2021-05-27 10:00:00|104.78|102.58|104.86|102.66|105.28|103.08|104.7|102.5|0
1622109900000|2021-05-27 10:05:00|104.78|102.58|104.29|102.09|104.78|102.58|104.29|102.09|0
1622110200000|2021-05-27 10:10:00|104.2|102|104.28|102.08|104.29|102.09|104|101.8|0
1622110500000|2021-05-27 10:15:00|104.2|102|103.79|101.59|104.2|102|103.71|101.51|0
1622110800000|2021-05-27 10:20:00|103.87|101.67|103.95|101.75|104.12|101.92|103.79|101.59|0
1622111100000|2021-05-27 10:25:00|104.03|101.83|103.87|101.67|104.11|101.91|103.79|101.59|0
1622111400000|2021-05-27 10:30:00|103.95|101.75|103.95|101.75|104.03|101.83|103.95|101.75|0
1622111700000|2021-05-27 10:35:00|103.99|101.79|103.78|101.58|103.99|101.79|103.54|101.34|0
1622112000000|2021-05-27 10:40:00|103.7|101.5|103.74|101.54|103.94|101.74|103.61|101.41|0
1622112300000|2021-05-27 10:45:00|103.78|101.58|103.37|101.17|103.78|101.58|103.29|101.09|0
1622112600000|2021-05-27 10:50:00|103.33|101.13|103.61|101.41|103.69|101.49|103.2|101|0
1622112900000|2021-05-27 10:55:00|103.53|101.33|103.61|101.41|103.85|101.65|103.52|101.32|0
1622113200000|2021-05-27 11:00:00|103.57|101.37|103.11|100.91|103.61|101.41|102.95|100.75|0
1622113500000|2021-05-27 11:05:00|103.03|100.83|103.36|101.16|103.44|101.24|103.03|100.83|0
1622113800000|2021-05-27 11:10:00|103.44|101.24|103.27|101.07|103.6|101.4|103.11|100.91|0
1622114100000|2021-05-27 11:15:00|103.19|100.99|102.94|100.74|103.35|101.15|102.78|100.58|0
1622114400000|2021-05-27 11:20:00|102.99|100.79|102.98|100.78|103.11|100.91|102.94|100.74|0
1622114700000|2021-05-27 11:25:00|102.94|100.74|103.35|101.15|103.43|101.23|102.94|100.74|0
1622115000000|2021-05-27 11:30:00|103.31|101.11|103.43|101.23|103.59|101.39|103.18|100.98|0
1622115300000|2021-05-27 11:35:00|103.34|101.14|103.75|101.55|103.75|101.55|103.26|101.06|0
1622115600000|2021-05-27 11:40:00|103.83|101.63|103.83|101.63|104|101.8|103.59|101.39|0
1622115900000|2021-05-27 11:45:00|103.75|101.55|103.26|101.06|103.75|101.55|103.26|101.06|0
1622116200000|2021-05-27 11:50:00|103.22|101.02|102.85|100.65|103.34|101.14|102.85|100.65|0
1622116500000|2021-05-27 11:55:00|102.81|100.61|101.63|99.43|102.93|100.73|101.63|99.43|0
1622116800000|2021-05-27 12:00:00|101.55|99.35|101.31|99.11|101.55|99.35|99.08|96.88|0
1622117100000|2021-05-27 12:05:00|101.23|99.03|102.03|99.83|102.11|99.91|100.59|98.39|0
1622117400000|2021-05-27 12:10:00|102.11|99.91|101.78|99.58|102.27|100.07|101.46|99.26|0
1622117700000|2021-05-27 12:15:00|101.95|99.75|102.51|100.31|102.67|100.47|101.86|99.66|0
1622118000000|2021-05-27 12:20:00|102.47|100.27|102.34|100.14|102.59|100.39|102.1|99.9|0
1622118300000|2021-05-27 12:25:00|102.26|100.06|102.1|99.9|102.42|100.22|102.02|99.82|0
1622118600000|2021-05-27 12:30:00|102.14|99.94|99.6|97.4|102.95|100.75|99.6|97.4|0
1622118900000|2021-05-27 12:35:00|99.68|97.48|99.99|97.79|100.24|98.04|99.6|97.4|0
1622119200000|2021-05-27 12:40:00|99.91|97.71|100.39|98.19|100.55|98.35|99.6|97.4|0
1622119500000|2021-05-27 12:45:00|100.47|98.27|100.15|97.95|100.55|98.35|99.99|97.79|0
1622119800000|2021-05-27 12:50:00|100.19|97.99|99.99|97.79|100.39|98.19|99.83|97.63|0
1622120100000|2021-05-27 12:55:00|100.03|97.83|99.03|96.83|100.07|97.87|99.03|96.83|0
1622120400000|2021-05-27 13:00:00|99.11|96.91|98.87|96.67|99.19|96.99|98.32|96.12|0
1622120700000|2021-05-27 13:05:00|98.95|96.75|98.79|96.59|99.19|96.99|98.55|96.35|0
1622121000000|2021-05-27 13:10:00|98.87|96.67|97.61|95.41|98.95|96.75|97.38|95.18|0
1622121300000|2021-05-27 13:15:00|97.57|95.37|97.45|95.25|98.08|95.88|97.3|95.1|0
1622121600000|2021-05-27 13:20:00|97.37|95.17|97.37|95.17|97.45|95.25|97.14|94.94|0
1622121900000|2021-05-27 13:25:00|97.29|95.09|96.75|94.55|97.37|95.17|96.13|93.93|0
1622122200000|2021-05-27 13:30:00|96.9|94.7|96.59|94.39|96.98|94.78|95.97|93.77|0
1622122500000|2021-05-27 13:35:00|96.51|94.31|95.97|93.77|96.67|94.47|95.81|93.61|0
1622122800000|2021-05-27 13:40:00|95.89|93.69|96.75|94.55|98.58|96.38|95.66|93.46|0
1622123100000|2021-05-27 13:45:00|96.67|94.47|97.6|95.4|98.07|95.87|96.67|94.47|0
1622123400000|2021-05-27 13:50:00|97.53|95.33|97.21|95.01|97.6|95.4|96.82|94.62|0
1622123700000|2021-05-27 13:55:00|97.13|94.93|96.77|94.57|97.83|95.63|96.39|94.19|0
1622124000000|2021-05-27 14:00:00|96.62|94.42|96.62|94.42|97.71|95.51|96.54|94.34|0
1622124300000|2021-05-27 14:05:00|96.77|94.57|95.79|93.59|97.12|94.92|95.64|93.44|0
1622124600000|2021-05-27 14:10:00|95.71|93.51|95.32|93.12|95.79|93.59|95.17|92.97|0
1622124900000|2021-05-27 14:15:00|95.25|93.05|94.86|92.66|95.48|93.28|94.63|92.43|0
1622125200000|2021-05-27 14:20:00|95.01|92.81|95.55|93.35|95.55|93.35|94.94|92.74|0
1622125500000|2021-05-27 14:25:00|95.47|93.27|95.24|93.04|95.74|93.54|95.09|92.89|0
1622125800000|2021-05-27 14:30:00|95.16|92.96|94.33|92.13|95.16|92.96|94.33|92.13|0
1622126100000|2021-05-27 14:35:00|94.29|92.09|94.06|91.86|94.36|92.16|93.98|91.78|0
1622126400000|2021-05-27 14:40:00|94.13|91.93|93.82|91.62|94.44|92.24|93.75|91.55|0
1622126700000|2021-05-27 14:45:00|93.75|91.55|93.75|91.55|93.98|91.78|93.67|91.47|0
1622127000000|2021-05-27 14:50:00|93.82|91.62|95.2|93|96.45|94.25|93.82|91.62|0
1622127300000|2021-05-27 14:55:00|95.12|92.92|95.51|93.31|95.98|93.78|94.89|92.69|0
1622127600000|2021-05-27 15:00:00|95.28|93.08|96.13|93.93|96.13|93.93|95.12|92.92|0
1622127900000|2021-05-27 15:05:00|96.09|93.89|95.43|93.23|96.28|94.08|95.39|93.19|0
1622128200000|2021-05-27 15:10:00|95.5|93.3|95.42|93.22|95.74|93.54|95.27|93.07|0
1622128500000|2021-05-27 15:15:00|95.35|93.15|95.19|92.99|95.81|93.61|95.19|92.99|0
1622128800000|2021-05-27 15:20:00|95.11|92.91|95.34|93.14|95.42|93.22|95.03|92.83|0
1622129100000|2021-05-27 15:25:00|95.26|93.06|96.43|94.23|96.43|94.23|95.03|92.83|0
1622129400000|2021-05-27 15:30:00|96.51|94.31|96.5|94.3|97.45|95.25|96.19|93.99|0
1622129700000|2021-05-27 15:35:00|96.58|94.38|96.03|93.83|96.58|94.38|96.03|93.83|0
1622130000000|2021-05-27 15:40:00|95.95|93.75|95.72|93.52|95.95|93.75|95.49|93.29|0
1622130300000|2021-05-27 15:45:00|95.8|93.6|95.76|93.56|95.8|93.6|95.49|93.29|0
1622130600000|2021-05-27 15:50:00|95.79|93.59|95.64|93.44|95.79|93.59|95.48|93.28|0
1622130900000|2021-05-27 15:55:00|95.56|93.36|94.98|92.78|95.56|93.36|94.71|92.51|0
1622131200000|2021-05-27 16:00:00|95.02|92.82|94.86|92.66|95.09|92.89|94.63|92.43|0
1622131500000|2021-05-27 16:05:00|94.94|92.74|94.93|92.73|95.17|92.97|94.7|92.5|0
1622131800000|2021-05-27 16:10:00|94.97|92.77|94.78|92.58|94.97|92.77|94.7|92.5|0
1622132100000|2021-05-27 16:15:00|94.7|92.5|94.7|92.5|94.78|92.58|94.55|92.35|0
1622132400000|2021-05-27 16:20:00|94.78|92.58|94.62|92.42|94.78|92.58|94.54|92.34|0
1622132700000|2021-05-27 16:25:00|94.58|92.38|94.92|92.72|94.93|92.73|94.46|92.26|0
1622133000000|2021-05-27 16:30:00|94.85|92.65|94.77|92.57|95.08|92.88|94.61|92.41|0
1622133300000|2021-05-27 16:35:00|94.69|92.49|94.92|92.72|95.15|92.95|94.69|92.49|0
1622133600000|2021-05-27 16:40:00|94.84|92.64|95.07|92.87|95.3|93.1|94.77|92.57|0
1622133900000|2021-05-27 16:45:00|95.11|92.91|94.45|92.25|95.15|92.95|93.92|91.72|0
1622134200000|2021-05-27 16:50:00|94.38|92.18|94.37|92.17|94.53|92.33|94.3|92.1|0
1622134500000|2021-05-27 16:55:00|94.3|92.1|93.55|91.35|94.53|92.33|93.55|91.35|0
1622134800000|2021-05-27 17:00:00|93.51|91.31|93.78|91.58|93.78|91.58|93.09|90.89|0
1622135100000|2021-05-27 17:05:00|93.7|91.5|93.47|91.27|93.78|91.58|93.39|91.19|0
1622135400000|2021-05-27 17:10:00|93.55|91.35|93.47|91.27|93.78|91.58|93.31|91.11|0
1622135700000|2021-05-27 17:15:00|93.62|91.42|93.54|91.34|93.89|91.69|93.39|91.19|0
1622136000000|2021-05-27 17:20:00|93.46|91.26|93.69|91.49|93.77|91.57|93.46|91.26|0
1622136300000|2021-05-27 17:25:00|93.62|91.42|93.96|91.76|94|91.8|93.62|91.42|0
1622136600000|2021-05-27 17:30:00|93.92|91.72|94|91.8|94.23|92.03|93.85|91.65|0
1622136900000|2021-05-27 17:35:00|93.92|91.72|94.62|92.42|95.48|93.28|93.77|91.57|0
1622137200000|2021-05-27 17:40:00|94.54|92.34|94.85|92.65|95|92.8|94.46|92.26|0
1622137500000|2021-05-27 17:45:00|94.77|92.57|94.53|92.33|95.08|92.88|94.46|92.26|0
1622137800000|2021-05-27 17:50:00|94.61|92.41|94.69|92.49|94.69|92.49|94.38|92.18|0
1622138100000|2021-05-27 17:55:00|94.61|92.41|94.61|92.41|94.84|92.64|94.45|92.25|0
1622138400000|2021-05-27 18:00:00|94.68|92.48|95.07|92.87|95.23|93.03|94.53|92.33|0
1622138700000|2021-05-27 18:05:00|95.11|92.91|95.46|93.26|95.62|93.42|94.99|92.79|0
1622139000000|2021-05-27 18:10:00|95.54|93.34|95.85|93.65|95.93|93.73|95.46|93.26|0
1622139300000|2021-05-27 18:15:00|95.93|93.73|95.77|93.57|96.08|93.88|95.77|93.57|0
1622139600000|2021-05-27 18:20:00|95.85|93.65|96|93.8|96|93.8|95.57|93.37|0
1622139900000|2021-05-27 18:25:00|95.92|93.72|94.98|92.78|96.08|93.88|94.98|92.78|0
1622140200000|2021-05-27 18:30:00|95.22|93.02|95.21|93.01|95.53|93.33|95.14|92.94|0
1622140500000|2021-05-27 18:35:00|95.29|93.09|95.68|93.48|95.84|93.64|95.21|93.01|0
1622140800000|2021-05-27 18:40:00|95.6|93.4|95.68|93.48|96.03|93.83|95.52|93.32|0
1622141100000|2021-05-27 18:45:00|95.6|93.4|95.6|93.4|95.91|93.71|95.28|93.08|0
1622141400000|2021-05-27 18:50:00|95.52|93.32|95.05|92.85|95.6|93.4|95.05|92.85|0
1622141700000|2021-05-27 18:55:00|95.13|92.93|94.81|92.61|95.13|92.93|94.5|92.3|0
1622142000000|2021-05-27 19:00:00|94.97|92.77|95.63|93.43|95.91|93.71|94.89|92.69|0
1622142300000|2021-05-27 19:05:00|95.67|93.47|95.98|93.78|96.3|94.1|95.67|93.47|0
1622142600000|2021-05-27 19:10:00|95.9|93.7|95.43|93.23|96.14|93.94|95.19|92.99|0
1622142900000|2021-05-27 19:15:00|95.35|93.15|95.19|92.99|95.35|93.15|94.96|92.76|0
1622143200000|2021-05-27 19:20:00|95.27|93.07|95.42|93.22|95.86|93.66|95.11|92.91|0
1622143500000|2021-05-27 19:25:00|95.5|93.3|95.42|93.22|95.58|93.38|95.19|92.99|0
1622143800000|2021-05-27 19:30:00|95.27|93.07|95.34|93.14|95.78|93.58|95.26|93.06|0
1622144100000|2021-05-27 19:35:00|95.42|93.22|95.03|92.83|95.58|93.38|94.64|92.44|0
1622144400000|2021-05-27 19:40:00|95.1|92.9|95.26|93.06|95.26|93.06|94.56|92.36|0
1622144700000|2021-05-27 19:45:00|95.18|92.98|95.18|92.98|95.26|93.06|94.32|92.12|0
1622145000000|2021-05-27 19:50:00|95.33|93.13|94.47|92.27|95.57|93.37|94.4|92.2|0
1622145300000|2021-05-27 19:55:00|94.55|92.35|95.41|93.21|95.41|93.21|93.23|91.03|0
1622145600000|2021-05-27 20:00:00|96.04|93.84|93.77|91.57|96.04|93.84|93.77|91.57|0
1622145900000|2021-05-27 20:05:00|93.85|91.65|92.54|90.34|93.85|91.65|92.46|90.26|0
1622146200000|2021-05-27 20:10:00|92.62|90.42|91.41|89.21|92.62|90.42|91.22|89.02|0
1622146500000|2021-05-27 20:15:00|91.74|89.14|91.67|89.07|91.78|89.18|91.65|89.05|0
1622146800000|2021-05-27 20:20:00|91.68|89.08|91.67|89.07|91.76|89.16|91.61|89.01|0
1622147100000|2021-05-27 20:25:00|91.68|89.08|91.73|89.13|91.77|89.17|91.66|89.06|0
1622147400000|2021-05-27 20:30:00|91.67|89.07|91.44|88.84|91.83|89.23|91.37|88.77|0
1622147700000|2021-05-27 20:35:00|91.37|88.77|91.21|88.61|91.44|88.84|90.99|88.39|0
1622148000000|2021-05-27 20:40:00|91.29|88.69|91.29|88.69|91.52|88.92|91.14|88.54|0
1622148300000|2021-05-27 20:45:00|91.21|88.61|91.29|88.69|91.29|88.69|91.06|88.46|0
1622148600000|2021-05-27 20:50:00|91.21|88.61|90.98|88.38|91.29|88.69|90.76|88.16|0
1622148900000|2021-05-27 20:55:00|90.9|88.3|90.68|88.08|90.98|88.38|90.53|87.93|0
1622149200000|2021-05-27 21:00:00|90.77|88.17|90.85|88.25|90.93|88.33|90.77|88.17|0
1622149500000|2021-05-27 21:05:00|90.82|88.22|90.92|88.32|90.92|88.32|90.8|88.2|0
1622149800000|2021-05-27 21:10:00|90.91|88.31|90.85|88.25|90.93|88.33|90.75|88.15|0
1622150100000|2021-05-27 21:15:00|90.86|88.26|90.96|88.36|91.11|88.51|90.75|88.15|0
1622150400000|2021-05-27 21:20:00|90.95|88.35|91.1|88.5|91.11|88.51|90.95|88.35|0
1622150700000|2021-05-27 21:25:00|91.16|88.56|91.18|88.58|91.18|88.58|91.15|88.55|0
1622151000000|2021-05-27 21:30:00|91.2|88.6|91.25|88.65|91.25|88.65|91.05|88.45|0
1622151300000|2021-05-27 21:35:00|91.28|88.68|91.37|88.77|91.38|88.78|91.27|88.67|0
1622151600000|2021-05-27 21:40:00|91.35|88.75|91.39|88.79|91.42|88.82|91.33|88.73|0
1622151900000|2021-05-27 21:45:00|91.4|88.8|91.4|88.8|91.41|88.81|91.36|88.76|0
1622152200000|2021-05-27 21:50:00|91.39|88.79|91.37|88.77|91.41|88.81|91.29|88.69|0
1622152500000|2021-05-27 21:55:00|91.31|88.71|91.18|88.58|91.39|88.79|91.07|88.47|0
1622152800000|2021-05-27 22:00:00|90.8|88.2|90.68|88.08|90.83|88.23|90.46|87.86|0
1622153100000|2021-05-27 22:05:00|90.61|88.01|90.75|88.15|90.83|88.23|90.61|88.01|0
1622153400000|2021-05-27 22:10:00|90.68|88.08|90.64|88.04|90.75|88.15|90.57|87.97|0
1622153700000|2021-05-27 22:15:00|90.68|88.08|90.9|88.3|90.9|88.3|90.6|88|0
1622154000000|2021-05-27 22:20:00|90.82|88.22|90.82|88.22|90.82|88.22|90.75|88.15|0
1622154300000|2021-05-27 22:25:00|90.9|88.3|90.9|88.3|91.05|88.45|90.82|88.22|0
1622154600000|2021-05-27 22:30:00|90.97|88.37|91.01|88.41|91.05|88.45|90.97|88.37|0
1622154900000|2021-05-27 22:35:00|90.97|88.37|90.97|88.37|90.97|88.37|90.97|88.37|0
1622155200000|2021-05-27 22:40:00|90.89|88.29|90.96|88.36|90.96|88.36|90.74|88.14|0
1622155500000|2021-05-27 22:45:00|90.89|88.29|90.77|88.17|90.96|88.36|90.74|88.14|0
1622155800000|2021-05-27 22:50:00|90.74|88.14|90.81|88.21|90.89|88.29|90.74|88.14|0
1622156100000|2021-05-27 22:55:00|90.73|88.13|90.73|88.13|90.73|88.13|90.66|88.06|0
1622156400000|2021-05-27 23:00:00|90.66|88.06|90.8|88.2|90.8|88.2|90.66|88.06|0
1622156700000|2021-05-27 23:05:00|90.84|88.24|90.95|88.35|90.95|88.35|90.8|88.2|0
1622157000000|2021-05-27 23:10:00|90.88|88.28|90.95|88.35|91.03|88.43|90.88|88.28|0
1622157300000|2021-05-27 23:15:00|91.03|88.43|91.1|88.5|91.18|88.58|91.03|88.43|0
1622157600000|2021-05-27 23:20:00|91.02|88.42|91.17|88.57|91.17|88.57|90.95|88.35|0
1622157900000|2021-05-27 23:25:00|91.1|88.5|90.76|88.16|91.25|88.65|90.72|88.12|0
1622158200000|2021-05-27 23:30:00|90.64|88.04|89.74|87.14|90.64|88.04|89.59|86.99|0
1622158500000|2021-05-27 23:35:00|89.81|87.21|89.51|86.91|89.85|87.25|89.21|86.61|0
1622158800000|2021-05-27 23:40:00|89.44|86.84|89.36|86.76|89.66|87.06|89.36|86.76|0
1622159100000|2021-05-27 23:45:00|89.43|86.83|89.21|86.61|89.51|86.91|89.06|86.46|0
1622159400000|2021-05-27 23:50:00|89.28|86.68|89.28|86.68|89.51|86.91|89.13|86.53|0
1622159700000|2021-05-27 23:55:00|89.35|86.75|89.58|86.98|89.65|87.05|89.32|86.72|0
1622160000000|2021-05-28 00:00:00|89.5|86.9|89.65|87.05|89.65|87.05|88.91|86.31|0
1622160300000|2021-05-28 00:05:00|89.57|86.97|89.35|86.75|89.87|87.27|89.35|86.75|0
1622160600000|2021-05-28 00:10:00|89.39|86.79|89.12|86.52|89.42|86.82|89.05|86.45|0
1622160900000|2021-05-28 00:15:00|89.05|86.45|89.05|86.45|89.34|86.74|88.9|86.3|0
1622161200000|2021-05-28 00:20:00|89.12|86.52|88.97|86.37|89.12|86.52|88.67|86.07|0
1622161500000|2021-05-28 00:25:00|88.89|86.29|88.82|86.22|88.97|86.37|88.75|86.15|0
1622161800000|2021-05-28 00:30:00|88.89|86.29|88.82|86.22|88.97|86.37|88.74|86.14|0
1622162100000|2021-05-28 00:35:00|88.89|86.29|89.04|86.44|89.11|86.51|88.81|86.21|0
1622162400000|2021-05-28 00:40:00|89.07|86.47|89.26|86.66|89.26|86.66|88.93|86.33|0
1622162700000|2021-05-28 00:45:00|89.18|86.58|89.25|86.65|89.26|86.66|89.11|86.51|0
1622163000000|2021-05-28 00:50:00|89.18|86.58|89.4|86.8|89.4|86.8|89.1|86.5|0
1622163300000|2021-05-28 00:55:00|89.48|86.88|89.47|86.87|89.48|86.88|89.33|86.73|0
1622163600000|2021-05-28 01:00:00|89.55|86.95|89.55|86.95|89.62|87.02|89.32|86.72|0
1622163900000|2021-05-28 01:05:00|89.47|86.87|89.47|86.87|89.62|87.02|89.39|86.79|0
1622164200000|2021-05-28 01:10:00|89.39|86.79|89.77|87.17|89.84|87.24|89.39|86.79|0
1622164500000|2021-05-28 01:15:00|89.84|87.24|89.84|87.24|89.84|87.24|89.69|87.09|0
1622164800000|2021-05-28 01:20:00|89.76|87.16|89.84|87.24|90.06|87.46|89.76|87.16|0
1622165100000|2021-05-28 01:25:00|89.76|87.16|89.68|87.08|89.84|87.24|89.61|87.01|0
1622165400000|2021-05-28 01:30:00|89.72|87.12|89.61|87.01|89.83|87.23|89.38|86.78|0
1622165700000|2021-05-28 01:35:00|89.68|87.08|89.75|87.15|89.83|87.23|89.61|87.01|0
1622166000000|2021-05-28 01:40:00|89.68|87.08|89.68|87.08|89.68|87.08|89.53|86.93|0
1622166300000|2021-05-28 01:45:00|89.6|87|89.67|87.07|89.75|87.15|89.45|86.85|0
1622166600000|2021-05-28 01:50:00|89.64|87.04|89.75|87.15|89.75|87.15|89.6|87|0
1622166900000|2021-05-28 01:55:00|89.82|87.22|90.12|87.52|90.35|87.75|89.82|87.22|0
1622167200000|2021-05-28 02:00:00|90.08|87.48|90.04|87.44|90.12|87.52|89.97|87.37|0
1622167500000|2021-05-28 02:05:00|90.08|87.48|90.04|87.44|90.12|87.52|89.89|87.29|0
1622167800000|2021-05-28 02:10:00|90|87.4|90.11|87.51|90.11|87.51|89.89|87.29|0
1622168100000|2021-05-28 02:15:00|90.08|87.48|90.18|87.58|90.19|87.59|90.04|87.44|0
1622168400000|2021-05-28 02:20:00|90.26|87.66|90.33|87.73|90.33|87.73|90.03|87.43|0
1622168700000|2021-05-28 02:25:00|90.3|87.7|90.71|88.11|90.71|88.11|90.11|87.51|0
1622169000000|2021-05-28 02:30:00|90.67|88.07|90.52|87.92|90.78|88.18|90.33|87.73|0
1622169300000|2021-05-28 02:35:00|90.55|87.95|90.48|87.88|90.63|88.03|90.48|87.88|0
1622169600000|2021-05-28 02:40:00|90.44|87.84|90.47|87.87|90.55|87.95|90.4|87.8|0
1622169900000|2021-05-28 02:45:00|90.4|87.8|90.47|87.87|90.55|87.95|90.4|87.8|0
1622170200000|2021-05-28 02:50:00|90.43|87.83|90.47|87.87|90.62|88.02|90.39|87.79|0
1622170500000|2021-05-28 02:55:00|90.54|87.94|90.39|87.79|90.54|87.94|90.32|87.72|0
1622170800000|2021-05-28 03:00:00|90.32|87.72|90.01|87.41|90.32|87.72|89.94|87.34|0
1622171100000|2021-05-28 03:05:00|90.05|87.45|89.86|87.26|90.16|87.56|89.79|87.19|0
1622171400000|2021-05-28 03:10:00|89.94|87.34|89.78|87.18|89.94|87.34|89.75|87.15|0
1622171700000|2021-05-28 03:15:00|89.86|87.26|89.86|87.26|89.93|87.33|89.78|87.18|0
1622172000000|2021-05-28 03:20:00|89.78|87.18|89.78|87.18|89.93|87.33|89.78|87.18|0
1622172300000|2021-05-28 03:25:00|89.85|87.25|89.85|87.25|89.85|87.25|89.7|87.1|0
1622172600000|2021-05-28 03:30:00|89.93|87.33|89.85|87.25|90|87.4|89.85|87.25|0
1622172900000|2021-05-28 03:35:00|89.92|87.32|89.92|87.32|90.07|87.47|89.85|87.25|0
1622173200000|2021-05-28 03:40:00|90|87.4|89.99|87.39|90|87.4|89.92|87.32|0
1622173500000|2021-05-28 03:45:00|89.92|87.32|89.77|87.17|89.99|87.39|89.69|87.09|0
1622173800000|2021-05-28 03:50:00|89.73|87.13|89.69|87.09|89.73|87.13|89.54|86.94|0
1622174100000|2021-05-28 03:55:00|89.62|87.02|89.61|87.01|89.62|87.02|89.54|86.94|0
1622174400000|2021-05-28 04:00:00|89.69|87.09|89.76|87.16|89.76|87.16|89.69|87.09|0
1622174700000|2021-05-28 04:05:00|89.83|87.23|89.76|87.16|89.91|87.31|89.72|87.12|0
1622175000000|2021-05-28 04:10:00|89.72|87.12|89.83|87.23|89.91|87.31|89.68|87.08|0
1622175300000|2021-05-28 04:15:00|89.87|87.27|89.87|87.27|89.9|87.3|89.75|87.15|0
1622175600000|2021-05-28 04:20:00|89.9|87.3|89.9|87.3|89.98|87.38|89.75|87.15|0
1622175900000|2021-05-28 04:25:00|89.98|87.38|90.2|87.6|90.27|87.67|89.9|87.3|0
1622176200000|2021-05-28 04:30:00|90.12|87.52|90.12|87.52|90.12|87.52|90.05|87.45|0
1622176500000|2021-05-28 04:35:00|90.16|87.56|90.19|87.59|90.27|87.67|90.12|87.52|0
1622176800000|2021-05-28 04:40:00|90.16|87.56|90.12|87.52|90.19|87.59|90.12|87.52|0
1622177100000|2021-05-28 04:45:00|90.04|87.44|90.11|87.51|90.12|87.52|90.04|87.44|0
1622177400000|2021-05-28 04:50:00|90.19|87.59|89.89|87.29|90.19|87.59|89.89|87.29|0
1622177700000|2021-05-28 04:55:00|89.81|87.21|89.88|87.28|89.96|87.36|89.81|87.21|0
1622178000000|2021-05-28 05:00:00|89.81|87.21|89.73|87.13|89.88|87.28|89.66|87.06|0
1622178300000|2021-05-28 05:05:00|89.66|87.06|89.5|86.9|89.73|87.13|89.43|86.83|0
1622178600000|2021-05-28 05:10:00|89.43|86.83|89.77|87.17|89.8|87.2|89.43|86.83|0
1622178900000|2021-05-28 05:15:00|89.8|87.2|90.25|87.65|90.25|87.65|89.73|87.13|0
1622179200000|2021-05-28 05:20:00|90.32|87.72|90.25|87.65|90.4|87.8|90.17|87.57|0
1622179500000|2021-05-28 05:25:00|90.32|87.72|90.55|87.95|90.62|88.02|90.32|87.72|0
1622179800000|2021-05-28 05:30:00|90.59|87.99|91|88.4|91.07|88.47|90.59|87.99|0
1622180100000|2021-05-28 05:35:00|91.07|88.47|90.92|88.32|91.15|88.55|90.92|88.32|0
1622180400000|2021-05-28 05:40:00|90.84|88.24|90.84|88.24|90.92|88.32|90.54|87.94|0
1622180700000|2021-05-28 05:45:00|90.92|88.32|91.8|89.2|91.96|89.36|90.84|88.24|0
1622181000000|2021-05-28 05:50:00|91.73|89.13|91.8|89.2|91.8|89.2|91.5|88.9|0
1622181300000|2021-05-28 05:55:00|91.73|89.13|91.72|89.12|91.95|89.35|91.69|89.09|0
1622181600000|2021-05-28 06:00:00|91.8|89.2|91.65|89.05|91.95|89.35|91.65|89.05|0
1622181900000|2021-05-28 06:05:00|91.72|89.12|91.95|89.35|91.95|89.35|91.64|89.04|0
1622182200000|2021-05-28 06:10:00|91.91|89.31|91.87|89.27|91.95|89.35|91.79|89.19|0
1622182500000|2021-05-28 06:15:00|91.83|89.23|92.02|89.42|92.17|89.57|91.72|89.12|0
1622182800000|2021-05-28 06:20:00|92.09|89.49|92.32|89.72|92.4|89.8|92.09|89.49|0
1622183100000|2021-05-28 06:25:00|92.24|89.64|92.16|89.56|92.32|89.72|91.86|89.26|0
1622183400000|2021-05-28 06:30:00|92.24|89.64|92.01|89.41|92.24|89.64|91.94|89.34|0
1622183700000|2021-05-28 06:35:00|92.05|89.45|91.9|89.3|92.09|89.49|91.71|89.11|0
1622184000000|2021-05-28 06:40:00|91.93|89.33|92.01|89.41|92.08|89.48|91.86|89.26|0
1622184300000|2021-05-28 06:45:00|92.05|89.45|91.85|89.25|92.05|89.45|91.78|89.18|0
1622184600000|2021-05-28 06:50:00|91.77|89.17|91.85|89.25|91.93|89.33|91.7|89.1|0
1622184900000|2021-05-28 06:55:00|91.92|89.32|91.62|89.02|91.92|89.32|91.51|88.91|0
1622185200000|2021-05-28 07:00:00|91.54|88.94|91.26|88.66|92.15|89.55|90.22|87.62|0
1622185500000|2021-05-28 07:05:00|91.06|88.86|90.9|88.7|91.13|88.93|90.64|88.44|0
1622185800000|2021-05-28 07:10:00|90.83|88.63|90.34|88.14|91.06|88.86|90.34|88.14|0
1622186100000|2021-05-28 07:15:00|90.37|88.17|90.22|88.02|90.52|88.32|89.99|87.79|0
1622186400000|2021-05-28 07:20:00|90.26|88.06|90.29|88.09|90.6|88.4|90.14|87.94|0
1622186700000|2021-05-28 07:25:00|90.37|88.17|90.52|88.32|90.82|88.62|90.22|88.02|0
1622187000000|2021-05-28 07:30:00|90.59|88.39|90.59|88.39|90.89|88.69|90.59|88.39|0
1622187300000|2021-05-28 07:35:00|90.66|88.46|90.51|88.31|90.74|88.54|90.36|88.16|0
1622187600000|2021-05-28 07:40:00|90.44|88.24|90.21|88.01|90.51|88.31|90.21|88.01|0
1622187900000|2021-05-28 07:45:00|90.28|88.08|90.39|88.19|90.43|88.23|90.06|87.86|0
1622188200000|2021-05-28 07:50:00|90.36|88.16|90.2|88|90.58|88.38|90.2|88|0
1622188500000|2021-05-28 07:55:00|90.13|87.93|90.05|87.85|90.28|88.08|89.9|87.7|0
1622188800000|2021-05-28 08:00:00|89.97|87.77|89.6|87.4|89.97|87.77|89.52|87.32|0
1622189100000|2021-05-28 08:05:00|89.56|87.36|89.44|87.24|89.67|87.47|89.3|87.1|0
1622189400000|2021-05-28 08:10:00|89.52|87.32|89.63|87.43|89.89|87.69|89.52|87.32|0
1622189700000|2021-05-28 08:15:00|89.67|87.47|89.44|87.24|89.74|87.54|89.36|87.16|0
1622190000000|2021-05-28 08:20:00|89.51|87.31|89.74|87.54|89.74|87.54|89.36|87.16|0
1622190300000|2021-05-28 08:25:00|89.66|87.46|89.66|87.46|89.81|87.61|89.58|87.38|0
1622190600000|2021-05-28 08:30:00|89.62|87.42|89.58|87.38|89.73|87.53|89.58|87.38|0
1622190900000|2021-05-28 08:35:00|89.51|87.31|89.21|87.01|89.58|87.38|89.21|87.01|0
1622191200000|2021-05-28 08:40:00|89.28|87.08|89.35|87.15|89.58|87.38|89.28|87.08|0
1622191500000|2021-05-28 08:45:00|89.43|87.23|89.28|87.08|89.43|87.23|89.28|87.08|0
1622191800000|2021-05-28 08:50:00|89.35|87.15|89.27|87.07|89.42|87.22|89.2|87|0
1622192100000|2021-05-28 08:55:00|89.35|87.15|89.12|86.92|89.42|87.22|89.12|86.92|0
1622192400000|2021-05-28 09:00:00|89.2|87|89.12|86.92|89.27|87.07|89.12|86.92|0
1622192700000|2021-05-28 09:05:00|89.19|86.99|89.57|87.37|89.72|87.52|89.19|86.99|0
1622193000000|2021-05-28 09:10:00|89.64|87.44|89.34|87.14|89.64|87.44|89.27|87.07|0
1622193300000|2021-05-28 09:15:00|89.26|87.06|88.89|86.69|89.34|87.14|88.81|86.61|0
1622193600000|2021-05-28 09:20:00|88.81|86.61|88.96|86.76|89|86.8|88.74|86.54|0
1622193900000|2021-05-28 09:25:00|88.92|86.72|89.18|86.98|89.22|87.02|88.89|86.69|0
1622194200000|2021-05-28 09:30:00|89.15|86.95|89.25|87.05|89.33|87.13|89.03|86.83|0
1622194500000|2021-05-28 09:35:00|89.18|86.98|88.88|86.68|89.18|86.98|88.88|86.68|0
1622194800000|2021-05-28 09:40:00|88.8|86.6|88.8|86.6|88.88|86.68|88.8|86.6|0
1622195100000|2021-05-28 09:45:00|88.73|86.53|89.02|86.82|89.02|86.82|88.73|86.53|0
1622195400000|2021-05-28 09:50:00|89.17|86.97|89.39|87.19|89.54|87.34|89.1|86.9|0
1622195700000|2021-05-28 09:55:00|89.32|87.12|88.94|86.74|89.39|87.19|88.94|86.74|0
1622196000000|2021-05-28 10:00:00|89.02|86.82|88.87|86.67|89.02|86.82|88.5|86.3|0
1622196300000|2021-05-28 10:05:00|88.91|86.71|89.39|87.19|89.39|87.19|88.87|86.67|0
1622196600000|2021-05-28 10:10:00|89.46|87.26|89.09|86.89|89.54|87.34|89.05|86.85|0
1622196900000|2021-05-28 10:15:00|89.16|86.96|89.16|86.96|89.38|87.18|89.08|86.88|0
1622197200000|2021-05-28 10:20:00|89.08|86.88|89.16|86.96|89.31|87.11|89.08|86.88|0
1622197500000|2021-05-28 10:25:00|89.23|87.03|89.15|86.95|89.3|87.1|89.08|86.88|0
1622197800000|2021-05-28 10:30:00|89.08|86.88|89.08|86.88|89.15|86.95|89|86.8|0
1622198100000|2021-05-28 10:35:00|89.23|87.03|89|86.8|89.23|87.03|89|86.8|0
1622198400000|2021-05-28 10:40:00|89.04|86.84|89|86.8|89.22|87.02|89|86.8|0
1622198700000|2021-05-28 10:45:00|88.96|86.76|89.14|86.94|89.15|86.95|88.92|86.72|0
1622199000000|2021-05-28 10:50:00|89.18|86.98|88.51|86.31|89.22|87.02|88.47|86.27|0
1622199300000|2021-05-28 10:55:00|88.47|86.27|88.4|86.2|88.55|86.35|88.4|86.2|0
1622199600000|2021-05-28 11:00:00|88.47|86.27|88.24|86.04|88.66|86.46|88.24|86.04|0
1622199900000|2021-05-28 11:05:00|88.32|86.12|88.61|86.41|88.73|86.53|88.24|86.04|0
1622200200000|2021-05-28 11:10:00|88.54|86.34|88.69|86.49|88.76|86.56|88.54|86.34|0
1622200500000|2021-05-28 11:15:00|88.72|86.52|88.76|86.56|88.8|86.6|88.61|86.41|0
1622200800000|2021-05-28 11:20:00|88.83|86.63|88.83|86.63|88.98|86.78|88.76|86.56|0
1622201100000|2021-05-28 11:25:00|88.75|86.55|89.45|87.25|90.04|87.84|88.68|86.48|0
1622201400000|2021-05-28 11:30:00|89.53|87.33|89.52|87.32|89.67|87.47|89.45|87.25|0
1622201700000|2021-05-28 11:35:00|89.6|87.4|89.9|87.7|89.9|87.7|89.6|87.4|0
1622202000000|2021-05-28 11:40:00|89.82|87.62|89.67|87.47|89.86|87.66|89.59|87.39|0
1622202300000|2021-05-28 11:45:00|89.71|87.51|89.74|87.54|89.74|87.54|89.44|87.24|0
1622202600000|2021-05-28 11:50:00|89.67|87.47|89.81|87.61|89.96|87.76|89.66|87.46|0
1622202900000|2021-05-28 11:55:00|89.74|87.54|89.96|87.76|90.04|87.84|89.74|87.54|0
1622203200000|2021-05-28 12:00:00|89.89|87.69|89.88|87.68|89.96|87.76|89.81|87.61|0
1622203500000|2021-05-28 12:05:00|89.81|87.61|90.33|88.13|90.33|88.13|89.81|87.61|0
1622203800000|2021-05-28 12:10:00|90.26|88.06|90.71|88.51|90.78|88.58|90.26|88.06|0
1622204100000|2021-05-28 12:15:00|90.63|88.43|90.63|88.43|90.7|88.5|90.48|88.28|0
1622204400000|2021-05-28 12:20:00|90.55|88.35|90.7|88.5|90.78|88.58|90.33|88.13|0
1622204700000|2021-05-28 12:25:00|90.78|88.58|90.7|88.5|91.08|88.88|90.66|88.46|0
1622205000000|2021-05-28 12:30:00|90.62|88.42|90.55|88.35|90.93|88.73|89.95|87.75|0
1622205300000|2021-05-28 12:35:00|90.58|88.38|90.39|88.19|90.85|88.65|90.39|88.19|0
1622205600000|2021-05-28 12:40:00|90.32|88.12|90.31|88.11|90.47|88.27|90.31|88.11|0
1622205900000|2021-05-28 12:45:00|90.24|88.04|90.84|88.64|91.3|89.1|90.24|88.04|0
1622206200000|2021-05-28 12:50:00|90.76|88.56|91.14|88.94|91.29|89.09|90.69|88.49|0
1622206500000|2021-05-28 12:55:00|91.22|89.02|91.14|88.94|91.52|89.32|90.91|88.71|0
1622206800000|2021-05-28 13:00:00|91.06|88.86|90.91|88.71|91.18|88.98|90.83|88.63|0
1622207100000|2021-05-28 13:05:00|90.98|88.78|90.76|88.56|91.06|88.86|90.61|88.41|0
1622207400000|2021-05-28 13:10:00|90.75|88.55|90.9|88.7|90.98|88.78|90.75|88.55|0
1622207700000|2021-05-28 13:15:00|90.83|88.63|90.45|88.25|90.83|88.63|90.3|88.1|0
1622208000000|2021-05-28 13:20:00|90.52|88.32|90.37|88.17|90.6|88.4|90.37|88.17|0
1622208300000|2021-05-28 13:25:00|90.3|88.1|90.07|87.87|90.52|88.32|89.84|87.64|0
1622208600000|2021-05-28 13:30:00|90.03|87.83|89.93|87.73|90.29|88.09|89.41|87.21|0
1622208900000|2021-05-28 13:35:00|89.86|87.66|90.23|88.03|90.46|88.26|89.63|87.43|0
1622209200000|2021-05-28 13:40:00|90.08|87.88|90.38|88.18|90.46|88.26|89.93|87.73|0
1622209500000|2021-05-28 13:45:00|90.34|88.14|90.45|88.25|90.45|88.25|89.25|87.05|0
1622209800000|2021-05-28 13:50:00|90.61|88.41|89.92|87.72|91.14|88.94|89.92|87.72|0
1622210100000|2021-05-28 13:55:00|90|87.8|89.54|87.34|90.22|88.02|89.54|87.34|0
1622210400000|2021-05-28 14:00:00|89.39|87.19|89.92|87.72|90.45|88.25|89.09|86.89|0
1622210700000|2021-05-28 14:05:00|89.84|87.64|90.52|88.32|90.52|88.32|89.77|87.57|0
1622211000000|2021-05-28 14:10:00|90.6|88.4|90.67|88.47|90.9|88.7|90.14|87.94|0
1622211300000|2021-05-28 14:15:00|90.52|88.32|91.2|89|91.28|89.08|90.36|88.16|0
1622211600000|2021-05-28 14:20:00|91.12|88.92|91.5|89.3|91.5|89.3|90.97|88.77|0
1622211900000|2021-05-28 14:25:00|91.58|89.38|91.13|88.93|92.27|90.07|90.24|88.04|0
1622212200000|2021-05-28 14:30:00|91.05|88.85|89.95|87.75|91.05|88.85|89.91|87.71|0
1622212500000|2021-05-28 14:35:00|89.91|87.71|90.21|88.01|90.36|88.16|89.83|87.63|0
1622212800000|2021-05-28 14:40:00|90.14|87.94|89.68|87.48|90.21|88.01|89.38|87.18|0
1622213100000|2021-05-28 14:45:00|89.75|87.55|90.13|87.93|90.21|88.01|89.6|87.4|0
1622213400000|2021-05-28 14:50:00|90.05|87.85|89.83|87.63|90.21|88.01|89.67|87.47|0
1622213700000|2021-05-28 14:55:00|89.75|87.55|89.97|87.77|90.13|87.93|89.75|87.55|0
1622214000000|2021-05-28 15:00:00|89.9|87.7|89.97|87.77|90.28|88.08|89.75|87.55|0
1622214300000|2021-05-28 15:05:00|89.82|87.62|89.74|87.54|90.12|87.92|89.67|87.47|0
1622214600000|2021-05-28 15:10:00|89.67|87.47|89.51|87.31|89.67|87.47|89.44|87.24|0
1622214900000|2021-05-28 15:15:00|89.66|87.46|89.13|86.93|89.66|87.46|89.06|86.86|0
1622215200000|2021-05-28 15:20:00|89.06|86.86|88.98|86.78|89.21|87.01|88.91|86.71|0
1622215500000|2021-05-28 15:25:00|89.06|86.86|89.13|86.93|89.36|87.16|88.98|86.78|0
1622215800000|2021-05-28 15:30:00|89.21|87.01|89.17|86.97|89.28|87.08|88.83|86.63|0
1622216100000|2021-05-28 15:35:00|89.13|86.93|88.53|86.33|89.13|86.93|88.45|86.25|0
1622216400000|2021-05-28 15:40:00|88.45|86.25|88.37|86.17|88.6|86.4|88.23|86.03|0
1622216700000|2021-05-28 15:45:00|88.45|86.25|88.75|86.55|88.82|86.62|88.37|86.17|0
1622217000000|2021-05-28 15:50:00|88.67|86.47|88.59|86.39|88.82|86.62|88.59|86.39|0
1622217300000|2021-05-28 15:55:00|88.56|86.36|88.44|86.24|88.67|86.47|88.29|86.09|0
1622217600000|2021-05-28 16:00:00|88.52|86.32|88.14|85.94|88.59|86.39|88.1|85.9|0
1622217900000|2021-05-28 16:05:00|88.07|85.87|87.91|85.71|88.07|85.87|87.66|85.46|0
1622218200000|2021-05-28 16:10:00|87.99|85.79|87.76|85.56|88.1|85.9|87.76|85.56|0
1622218500000|2021-05-28 16:15:00|87.84|85.64|87.69|85.49|87.84|85.64|87.54|85.34|0
1622218800000|2021-05-28 16:20:00|87.61|85.41|87.76|85.56|87.98|85.78|87.61|85.41|0
1622219100000|2021-05-28 16:25:00|87.83|85.63|87.91|85.71|88.06|85.86|87.76|85.56|0
1622219400000|2021-05-28 16:30:00|87.98|85.78|87.68|85.48|88.05|85.85|87.68|85.48|0
1622219700000|2021-05-28 16:35:00|87.75|85.55|87.68|85.48|87.98|85.78|87.64|85.44|0
1622220000000|2021-05-28 16:40:00|87.72|85.52|87.82|85.62|87.9|85.7|87.68|85.48|0
1622220300000|2021-05-28 16:45:00|87.9|85.7|88.42|86.22|88.57|86.37|87.67|85.47|0
1622220600000|2021-05-28 16:50:00|88.49|86.29|88.64|86.44|88.64|86.44|88.42|86.22|0
1622220900000|2021-05-28 16:55:00|88.57|86.37|88.64|86.44|88.79|86.59|88.56|86.36|0
1622221200000|2021-05-28 17:00:00|88.56|86.36|88.34|86.14|88.56|86.36|88.26|86.06|0
1622221500000|2021-05-28 17:05:00|88.41|86.21|88.71|86.51|88.78|86.58|88.41|86.21|0
1622221800000|2021-05-28 17:10:00|88.78|86.58|89.23|87.03|89.23|87.03|88.63|86.43|0
1622222100000|2021-05-28 17:15:00|89.16|86.96|89.08|86.88|89.46|87.26|89.08|86.88|0
1622222400000|2021-05-28 17:20:00|89|86.8|89.3|87.1|89.68|87.48|89|86.8|0
1622222700000|2021-05-28 17:25:00|89.38|87.18|89.3|87.1|89.38|87.18|89.07|86.87|0
1622223000000|2021-05-28 17:30:00|89.37|87.17|89|86.8|89.37|87.17|88.85|86.65|0
1622223300000|2021-05-28 17:35:00|89.07|86.87|89.29|87.09|89.37|87.17|88.77|86.57|0
1622223600000|2021-05-28 17:40:00|89.37|87.17|89.22|87.02|89.56|87.36|89.14|86.94|0
1622223900000|2021-05-28 17:45:00|89.29|87.09|89.37|87.17|89.59|87.39|89.14|86.94|0
1622224200000|2021-05-28 17:50:00|89.33|87.13|88.99|86.79|89.52|87.32|88.99|86.79|0
1622224500000|2021-05-28 17:55:00|89.06|86.86|89.35|87.15|90.01|87.81|88.99|86.79|0
1622224800000|2021-05-28 18:00:00|89.2|87|89.12|86.92|89.35|87.15|89.09|86.89|0
1622225100000|2021-05-28 18:05:00|89.2|87|89.5|87.3|89.65|87.45|89.12|86.92|0
1622225400000|2021-05-28 18:10:00|89.57|87.37|89.8|87.6|89.95|87.75|89.42|87.22|0
1622225700000|2021-05-28 18:15:00|89.87|87.67|89.49|87.29|89.95|87.75|89.49|87.29|0
1622226000000|2021-05-28 18:20:00|89.64|87.44|89.42|87.22|89.72|87.52|89.42|87.22|0
1622226300000|2021-05-28 18:25:00|89.38|87.18|89.04|86.84|89.49|87.29|89.04|86.84|0
1622226600000|2021-05-28 18:30:00|88.96|86.76|89.04|86.84|89.34|87.14|88.96|86.76|0
1622226900000|2021-05-28 18:35:00|89.07|86.87|89.11|86.91|89.26|87.06|88.96|86.76|0
1622227200000|2021-05-28 18:40:00|89.18|86.98|87.19|84.99|89.26|87.06|87.19|84.99|0
1622227500000|2021-05-28 18:45:00|87.27|85.07|87.11|84.91|87.27|85.07|87.04|84.84|0
1622227800000|2021-05-28 18:50:00|87.15|84.95|87.19|84.99|87.49|85.29|87.08|84.88|0
1622228100000|2021-05-28 18:55:00|87.11|84.91|87.41|85.21|87.48|85.28|87.11|84.91|0
1622228400000|2021-05-28 19:00:00|87.48|85.28|87.41|85.21|87.78|85.58|87.33|85.13|0
1622228700000|2021-05-28 19:05:00|87.48|85.28|87.55|85.35|87.63|85.43|87.4|85.2|0
1622229000000|2021-05-28 19:10:00|87.63|85.43|88.15|85.95|88.45|86.25|87.63|85.43|0
1622229300000|2021-05-28 19:15:00|88.08|85.88|87.85|85.65|88.3|86.1|87.62|85.42|0
1622229600000|2021-05-28 19:20:00|87.81|85.61|87.77|85.57|88|85.8|87.7|85.5|0
1622229900000|2021-05-28 19:25:00|87.85|85.65|87.77|85.57|88.22|86.02|87.62|85.42|0
1622230200000|2021-05-28 19:30:00|87.84|85.64|87.92|85.72|88.22|86.02|87.47|85.27|0
1622230500000|2021-05-28 19:35:00|87.99|85.79|87.39|85.19|87.99|85.79|86.91|84.71|0
1622230800000|2021-05-28 19:40:00|87.46|85.26|87.99|85.79|88.21|86.01|87.39|85.19|0
1622231100000|2021-05-28 19:45:00|87.84|85.64|87.53|85.33|87.99|85.79|87.16|84.96|0
1622231400000|2021-05-28 19:50:00|87.38|85.18|88.89|86.69|89.19|86.99|87.09|84.89|0
1622231700000|2021-05-28 19:55:00|88.96|86.76|89.95|87.75|90.18|87.98|88.89|86.69|0
1622232000000|2021-05-28 20:00:00|89.34|87.14|89.56|87.36|89.57|87.37|88.66|86.46|0
1622232300000|2021-05-28 20:05:00|89.49|87.29|89.41|87.21|89.56|87.36|89.26|87.06|0
1622232600000|2021-05-28 20:10:00|89.33|87.13|89.37|87.17|89.52|87.32|89.33|87.13|0
1622530800000|2021-06-01 07:00:00|89|86.4|88.48|85.88|89.08|86.48|88.4|85.8|0
1622531100000|2021-06-01 07:05:00|88.35|86.15|88.2|86|88.73|86.53|88.05|85.85|0
1622531400000|2021-06-01 07:10:00|88.12|85.92|88.5|86.3|88.76|86.56|88.12|85.92|0
1622531700000|2021-06-01 07:15:00|88.42|86.22|88.12|85.92|88.57|86.37|88.12|85.92|0
1622532000000|2021-06-01 07:20:00|88.19|85.99|88.04|85.84|88.19|85.99|87.82|85.62|0
1622532300000|2021-06-01 07:25:00|88.12|85.92|87.59|85.39|88.12|85.92|87.52|85.32|0
1622532600000|2021-06-01 07:30:00|87.55|85.35|86.7|84.5|87.59|85.39|86.62|84.42|0
1622532900000|2021-06-01 07:35:00|86.77|84.57|86.69|84.49|86.92|84.72|86.62|84.42|0
1622533200000|2021-06-01 07:40:00|86.77|84.57|86.4|84.2|86.77|84.57|86.32|84.12|0
1622533500000|2021-06-01 07:45:00|86.25|84.05|86.32|84.12|86.47|84.27|86.03|83.83|0
1622533800000|2021-06-01 07:50:00|86.17|83.97|86.17|83.97|86.24|84.04|85.95|83.75|0
1622534100000|2021-06-01 07:55:00|86.1|83.9|85.65|83.45|86.32|84.12|85.62|83.42|0
1622534400000|2021-06-01 08:00:00|85.58|83.38|85.28|83.08|85.65|83.45|85.14|82.94|0
1622534700000|2021-06-01 08:05:00|85.21|83.01|85.79|83.59|85.94|83.74|85.14|82.94|0
1622535000000|2021-06-01 08:10:00|85.87|83.67|86.27|84.07|86.35|84.15|85.65|83.45|0
1622535300000|2021-06-01 08:15:00|86.31|84.11|86.23|84.03|86.31|84.11|86.01|83.81|0
1622535600000|2021-06-01 08:20:00|86.3|84.1|86.01|83.81|86.45|84.25|85.86|83.66|0
1622535900000|2021-06-01 08:25:00|86.08|83.88|87.02|84.82|87.17|84.97|85.93|83.73|0
1622536200000|2021-06-01 08:30:00|86.94|84.74|87.38|85.18|87.46|85.26|86.87|84.67|0
1622536500000|2021-06-01 08:35:00|87.31|85.11|87.46|85.26|87.57|85.37|87.24|85.04|0
1622536800000|2021-06-01 08:40:00|87.38|85.18|87.31|85.11|87.46|85.26|87.16|84.96|0
1622537100000|2021-06-01 08:45:00|87.23|85.03|87.23|85.03|87.31|85.11|87.08|84.88|0
1622537400000|2021-06-01 08:50:00|87.19|84.99|86.53|84.33|87.23|85.03|86.53|84.33|0
1622537700000|2021-06-01 08:55:00|86.56|84.36|86.05|83.85|86.56|84.36|85.9|83.7|0
1622538000000|2021-06-01 09:00:00|86.08|83.88|86.12|83.92|86.26|84.06|85.97|83.77|0
1622538300000|2021-06-01 09:05:00|86.26|84.06|86.26|84.06|86.33|84.13|86.12|83.92|0
1622538600000|2021-06-01 09:10:00|86.19|83.99|86.19|83.99|86.41|84.21|86.11|83.91|0
1622538900000|2021-06-01 09:15:00|86.11|83.91|85.64|83.44|86.19|83.99|85.38|83.18|0
1622539200000|2021-06-01 09:20:00|85.67|83.47|86.41|84.21|87.13|84.93|85.6|83.4|0
1622539500000|2021-06-01 09:25:00|86.34|84.14|86.26|84.06|86.49|84.29|86.26|84.06|0
1622539800000|2021-06-01 09:30:00|86.34|84.14|86.12|83.92|86.34|84.14|85.9|83.7|0
1622540100000|2021-06-01 09:35:00|86.19|83.99|86.11|83.91|86.26|84.06|86.04|83.84|0
1622540400000|2021-06-01 09:40:00|86.19|83.99|86.04|83.84|86.33|84.13|86.04|83.84|0
1622540700000|2021-06-01 09:45:00|85.96|83.76|86.11|83.91|86.25|84.05|85.82|83.62|0
1622541000000|2021-06-01 09:50:00|86.04|83.84|86.25|84.05|86.47|84.27|86.04|83.84|0
1622541300000|2021-06-01 09:55:00|86.18|83.98|86.4|84.2|86.54|84.34|86.18|83.98|0
1622541600000|2021-06-01 10:00:00|86.36|84.16|86.32|84.12|86.4|84.2|86.18|83.98|0
1622541900000|2021-06-01 10:05:00|86.29|84.09|86.03|83.83|86.32|84.12|85.88|83.68|0
1622542200000|2021-06-01 10:10:00|85.99|83.79|86.1|83.9|86.17|83.97|85.81|83.61|0
1622542500000|2021-06-01 10:15:00|86.06|83.86|85.87|83.67|86.1|83.9|85.87|83.67|0
1622542800000|2021-06-01 10:20:00|85.8|83.6|86.02|83.82|86.09|83.89|85.66|83.46|0
1622543100000|2021-06-01 10:25:00|86.09|83.89|85.94|83.74|86.09|83.89|85.94|83.74|0
1622543400000|2021-06-01 10:30:00|85.98|83.78|86.16|83.96|86.16|83.96|85.94|83.74|0
1622543700000|2021-06-01 10:35:00|86.23|84.03|86.08|83.88|86.45|84.25|86.08|83.88|0
1622544000000|2021-06-01 10:40:00|86.16|83.96|86.08|83.88|86.23|84.03|86.01|83.81|0
1622544300000|2021-06-01 10:45:00|86.01|83.81|86.08|83.88|86.23|84.03|86.01|83.81|0
1622544600000|2021-06-01 10:50:00|86.01|83.81|86.15|83.95|86.15|83.95|85.86|83.66|0
1622544900000|2021-06-01 10:55:00|86.11|83.91|85.97|83.77|86.15|83.95|85.86|83.66|0
1622545200000|2021-06-01 11:00:00|85.93|83.73|85.71|83.51|86|83.8|85.71|83.51|0
1622545500000|2021-06-01 11:05:00|85.78|83.58|85.34|83.14|85.85|83.65|85.34|83.14|0
1622545800000|2021-06-01 11:10:00|85.27|83.07|85.27|83.07|85.56|83.36|85.27|83.07|0
1622546100000|2021-06-01 11:15:00|85.19|82.99|84.97|82.77|85.19|82.99|84.9|82.7|0
1622546400000|2021-06-01 11:20:00|84.9|82.7|84.32|82.12|84.9|82.7|84.04|81.84|0
1622546700000|2021-06-01 11:25:00|84.25|82.05|84.68|82.48|84.75|82.55|84.18|81.98|0
1622547000000|2021-06-01 11:30:00|84.75|82.55|85.01|82.81|85.04|82.84|84.68|82.48|0
1622547300000|2021-06-01 11:35:00|84.97|82.77|85.04|82.84|85.18|82.98|84.97|82.77|0
1622547600000|2021-06-01 11:40:00|85.07|82.87|84.89|82.69|85.11|82.91|84.82|82.62|0
1622547900000|2021-06-01 11:45:00|84.96|82.76|85.18|82.98|85.25|83.05|84.96|82.76|0
1622548200000|2021-06-01 11:50:00|85.1|82.9|84.96|82.76|85.25|83.05|84.96|82.76|0
1622548500000|2021-06-01 11:55:00|85.1|82.9|84.88|82.68|85.1|82.9|84.81|82.61|0
1622548800000|2021-06-01 12:00:00|84.81|82.61|84.81|82.61|84.85|82.65|84.67|82.47|0
1622549100000|2021-06-01 12:05:00|84.88|82.68|84.81|82.61|85.03|82.83|84.73|82.53|0
1622549400000|2021-06-01 12:10:00|84.73|82.53|84.95|82.75|85.09|82.89|84.73|82.53|0
1622549700000|2021-06-01 12:15:00|85.02|82.82|84.87|82.67|85.16|82.96|84.73|82.53|0
1622550000000|2021-06-01 12:20:00|84.8|82.6|84.8|82.6|85.02|82.82|84.8|82.6|0
1622550300000|2021-06-01 12:25:00|84.73|82.53|84.72|82.52|84.8|82.6|84.65|82.45|0
1622550600000|2021-06-01 12:30:00|84.8|82.6|84.94|82.74|84.94|82.74|84.72|82.52|0
1622550900000|2021-06-01 12:35:00|84.87|82.67|85.01|82.81|85.08|82.88|84.87|82.67|0
1622551200000|2021-06-01 12:40:00|84.94|82.74|85.3|83.1|85.37|83.17|84.94|82.74|0
1622551500000|2021-06-01 12:45:00|85.37|83.17|85.44|83.24|85.8|83.6|85.3|83.1|0
1622551800000|2021-06-01 12:50:00|85.37|83.17|85.51|83.31|85.51|83.31|85.29|83.09|0
1622552100000|2021-06-01 12:55:00|85.44|83.24|85.22|83.02|85.44|83.24|85.22|83.02|0
1622552400000|2021-06-01 13:00:00|85.14|82.94|85.43|83.23|85.43|83.23|85|82.8|0
1622552700000|2021-06-01 13:05:00|85.47|83.27|85.28|83.08|85.58|83.38|85.21|83.01|0
1622553000000|2021-06-01 13:10:00|85.21|83.01|84.92|82.72|85.28|83.08|84.92|82.72|0
1622553300000|2021-06-01 13:15:00|84.96|82.76|84.92|82.72|85.13|82.93|84.77|82.57|0
1622553600000|2021-06-01 13:20:00|84.84|82.64|84.77|82.57|84.84|82.64|84.77|82.57|0
1622553900000|2021-06-01 13:25:00|84.84|82.64|84.05|81.85|84.91|82.71|83.98|81.78|0
1622554200000|2021-06-01 13:30:00|83.76|81.56|84.44|82.24|85.3|83.1|83.48|81.28|0
1622554500000|2021-06-01 13:35:00|84.59|82.39|86.47|84.27|86.69|84.49|84.44|82.24|0
1622554800000|2021-06-01 13:40:00|86.4|84.2|86.84|84.64|86.91|84.71|86.18|83.98|0
1622555100000|2021-06-01 13:45:00|86.76|84.56|88.05|85.85|88.05|85.85|85.81|83.61|0
1622555400000|2021-06-01 13:50:00|87.98|85.78|88.2|86|88.57|86.37|87.75|85.55|0
1622555700000|2021-06-01 13:55:00|88.27|86.07|88.04|85.84|88.87|86.67|87.75|85.55|0
1622556000000|2021-06-01 14:00:00|88.01|85.81|88.56|86.36|88.56|86.36|87.38|85.18|0
1622556300000|2021-06-01 14:05:00|88.64|86.44|88.26|86.06|88.94|86.74|88.04|85.84|0
1622556600000|2021-06-01 14:10:00|88.34|86.14|90.51|88.31|90.51|88.31|88.34|86.14|0
1622556900000|2021-06-01 14:15:00|90.59|88.39|91.54|89.34|92.3|90.1|89.75|87.55|0
1622557200000|2021-06-01 14:20:00|91.46|89.26|90.66|88.46|91.96|89.76|90.58|88.38|0
1622557500000|2021-06-01 14:25:00|90.62|88.42|90.43|88.23|91.19|88.99|90.43|88.23|0
1622557800000|2021-06-01 14:30:00|90.47|88.27|89.97|87.77|90.73|88.53|89.59|87.39|0
1622558100000|2021-06-01 14:35:00|89.9|87.7|91.11|88.91|91.26|89.06|89.78|87.58|0
1622558400000|2021-06-01 14:40:00|91.07|88.87|90.42|88.22|91.11|88.91|89.82|87.62|0
1622558700000|2021-06-01 14:45:00|90.5|88.3|92.02|89.82|92.25|90.05|90.42|88.22|0
1622559000000|2021-06-01 14:50:00|91.95|89.75|92.71|90.51|93.02|90.82|91.64|89.44|0
1622559300000|2021-06-01 14:55:00|92.64|90.44|92.17|89.97|93.33|91.13|92.17|89.97|0
1622559600000|2021-06-01 15:00:00|92.25|90.05|92.4|90.2|92.63|90.43|91.86|89.66|0
1622559900000|2021-06-01 15:05:00|92.25|90.05|92.17|89.97|93.02|90.82|92.09|89.89|0
1622560200000|2021-06-01 15:10:00|92.09|89.89|91.01|88.81|92.17|89.97|91.01|88.81|0
1622560500000|2021-06-01 15:15:00|91.09|88.89|91.16|88.96|91.55|89.35|91.01|88.81|0
1622560800000|2021-06-01 15:20:00|91.09|88.89|91.63|89.43|91.63|89.43|90.78|88.58|0
1622561100000|2021-06-01 15:25:00|91.56|89.36|91.63|89.43|91.86|89.66|91.4|89.2|0
1622561400000|2021-06-01 15:30:00|91.71|89.51|91.93|89.73|92.32|90.12|91.71|89.51|0
1622561700000|2021-06-01 15:35:00|91.86|89.66|90.98|88.78|91.86|89.66|90.86|88.66|0
1622562000000|2021-06-01 15:40:00|90.94|88.74|91.24|89.04|91.32|89.12|90.86|88.66|0
1622562300000|2021-06-01 15:45:00|91.17|88.97|91.62|89.42|92.16|89.96|91.16|88.96|0
1622562600000|2021-06-01 15:50:00|91.7|89.5|91.62|89.42|92|89.8|91.39|89.19|0
1622562900000|2021-06-01 15:55:00|91.54|89.34|91.39|89.19|91.69|89.49|91.12|88.92|0
1622563200000|2021-06-01 16:00:00|91.31|89.11|91.77|89.57|92.15|89.95|91.23|89.03|0
1622563500000|2021-06-01 16:05:00|91.84|89.64|92.3|90.1|92.69|90.49|91.69|89.49|0
1622563800000|2021-06-01 16:10:00|92.38|90.18|92.61|90.41|92.84|90.64|92.3|90.1|0
1622564100000|2021-06-01 16:15:00|92.68|90.48|92.76|90.56|93.07|90.87|92.37|90.17|0
1622564400000|2021-06-01 16:20:00|92.68|90.48|92.22|90.02|92.91|90.71|91.91|89.71|0
1622564700000|2021-06-01 16:25:00|92.29|90.09|92.14|89.94|92.29|90.09|91.83|89.63|0
1622565000000|2021-06-01 16:30:00|92.21|90.01|92.36|90.16|92.52|90.32|92.14|89.94|0
1622565300000|2021-06-01 16:35:00|92.21|90.01|92.29|90.09|92.44|90.24|92.06|89.86|0
1622565600000|2021-06-01 16:40:00|92.36|90.16|91.82|89.62|92.36|90.16|91.59|89.39|0
1622565900000|2021-06-01 16:45:00|91.75|89.55|92.13|89.93|92.13|89.93|91.75|89.55|0
1622566200000|2021-06-01 16:50:00|92.05|89.85|92.74|90.54|92.97|90.77|92.05|89.85|0
1622566500000|2021-06-01 16:55:00|92.78|90.58|92.81|90.61|93.2|91|92.78|90.58|0
1622566800000|2021-06-01 17:00:00|92.85|90.65|93.74|91.54|93.74|91.54|92.81|90.61|0
1622567100000|2021-06-01 17:05:00|93.82|91.62|94.11|91.91|94.52|92.32|92.58|90.38|0
1622567400000|2021-06-01 17:10:00|94.19|91.99|94.58|92.38|94.58|92.38|94.11|91.91|0
1622567700000|2021-06-01 17:15:00|94.66|92.46|94.89|92.69|94.93|92.73|94.42|92.22|0
1622568000000|2021-06-01 17:20:00|94.81|92.61|94.81|92.61|95.12|92.92|94.65|92.45|0
1622568300000|2021-06-01 17:25:00|94.85|92.65|94.81|92.61|94.96|92.76|94.57|92.37|0
1622568600000|2021-06-01 17:30:00|94.88|92.68|94.33|92.13|94.96|92.76|94.33|92.13|0
1622568900000|2021-06-01 17:35:00|94.41|92.21|94.41|92.21|94.68|92.48|94.33|92.13|0
1622569200000|2021-06-01 17:40:00|94.49|92.29|94.88|92.68|95.03|92.83|94.41|92.21|0
1622569500000|2021-06-01 17:45:00|94.8|92.6|94.72|92.52|95.03|92.83|94.4|92.2|0
1622569800000|2021-06-01 17:50:00|94.64|92.44|94.64|92.44|94.79|92.59|94.4|92.2|0
1622570100000|2021-06-01 17:55:00|94.71|92.51|93.93|91.73|94.71|92.51|93.85|91.65|0
1622570400000|2021-06-01 18:00:00|94.01|91.81|93.39|91.19|94.32|92.12|93.39|91.19|0
1622570700000|2021-06-01 18:05:00|93.46|91.26|93.77|91.57|93.77|91.57|93.15|90.95|0
1622571000000|2021-06-01 18:10:00|93.73|91.53|93.69|91.49|93.85|91.65|93.54|91.34|0
1622571300000|2021-06-01 18:15:00|93.61|91.41|93.3|91.1|93.69|91.49|93.3|91.1|0
1622571600000|2021-06-01 18:20:00|93.38|91.18|92.68|90.48|93.46|91.26|92.68|90.48|0
1622571900000|2021-06-01 18:25:00|92.76|90.56|92.53|90.33|92.83|90.63|92.53|90.33|0
1622572200000|2021-06-01 18:30:00|92.57|90.37|92.45|90.25|92.76|90.56|92.37|90.17|0
1622572500000|2021-06-01 18:35:00|92.37|90.17|91.98|89.78|92.45|90.25|91.83|89.63|0
1622572800000|2021-06-01 18:40:00|92.06|89.86|91.9|89.7|92.14|89.94|91.52|89.32|0
1622573100000|2021-06-01 18:45:00|91.94|89.74|91.83|89.63|92.06|89.86|91.68|89.48|0
1622573400000|2021-06-01 18:50:00|91.75|89.55|91.98|89.78|92.05|89.85|91.67|89.47|0
1622573700000|2021-06-01 18:55:00|91.9|89.7|91.67|89.47|91.98|89.78|91.59|89.39|0
1622574000000|2021-06-01 19:00:00|91.59|89.39|91.74|89.54|91.97|89.77|91.59|89.39|0
1622574300000|2021-06-01 19:05:00|91.82|89.62|92.28|90.08|92.51|90.31|91.82|89.62|0
1622574600000|2021-06-01 19:10:00|92.2|90|92.5|90.3|92.74|90.54|92.2|90|0
1622574900000|2021-06-01 19:15:00|92.58|90.38|92.65|90.45|92.81|90.61|92.43|90.23|0
1622575200000|2021-06-01 19:20:00|92.62|90.42|92.19|89.99|92.65|90.45|92|89.8|0
1622575500000|2021-06-01 19:25:00|92.27|90.07|93.03|90.83|93.03|90.83|92.19|89.99|0
1622575800000|2021-06-01 19:30:00|93.07|90.87|93.81|91.61|94.04|91.84|93.03|90.83|0
1622576100000|2021-06-01 19:35:00|93.73|91.53|93.96|91.76|94.27|92.07|93.65|91.45|0
1622576400000|2021-06-01 19:40:00|94.04|91.84|93.96|91.76|94.31|92.11|93.72|91.52|0
1622576700000|2021-06-01 19:45:00|93.88|91.68|92.72|90.52|93.96|91.76|92.72|90.52|0
1622577000000|2021-06-01 19:50:00|93.41|91.21|92.3|90.1|93.95|91.75|92.07|89.87|0
1622577300000|2021-06-01 19:55:00|92.22|90.02|93.07|90.87|93.46|91.26|92.22|90.02|0
1622577600000|2021-06-01 20:00:00|92.99|90.79|92.99|90.79|93.46|91.26|92.99|90.79|0
1622577900000|2021-06-01 20:05:00|93.07|90.87|92.81|90.61|93.51|91.31|92.81|90.61|0
1622578200000|2021-06-01 20:10:00|92.78|90.58|93.31|91.11|93.31|91.11|92.74|90.54|0
1622578500000|2021-06-01 20:15:00|93.51|90.91|93.45|90.85|93.55|90.95|93.39|90.79|0
1622578800000|2021-06-01 20:20:00|93.41|90.81|93.47|90.87|93.51|90.91|93.27|90.67|0
1622579100000|2021-06-01 20:25:00|93.48|90.88|93.48|90.88|93.49|90.89|93.4|90.8|0
1622579400000|2021-06-01 20:30:00|93.58|90.98|93.66|91.06|93.74|91.14|93.51|90.91|0
1622579700000|2021-06-01 20:35:00|93.74|91.14|93.58|90.98|93.74|91.14|93.43|90.83|0
1622580000000|2021-06-01 20:40:00|93.66|91.06|93.73|91.13|93.81|91.21|93.5|90.9|0
1622580300000|2021-06-01 20:45:00|93.65|91.05|94.12|91.52|94.12|91.52|93.58|90.98|0
1622580600000|2021-06-01 20:50:00|94.04|91.44|94.04|91.44|94.27|91.67|94.04|91.44|0
1622580900000|2021-06-01 20:55:00|94.12|91.52|94.04|91.44|94.12|91.52|93.88|91.28|0
1622581200000|2021-06-01 21:00:00|93.97|91.37|93.9|91.3|93.97|91.37|93.89|91.29|0
1622581500000|2021-06-01 21:05:00|93.99|91.39|93.97|91.37|93.99|91.39|93.94|91.34|0
1622581800000|2021-06-01 21:10:00|93.96|91.36|93.96|91.36|93.96|91.36|93.96|91.36|0
1622582100000|2021-06-01 21:15:00|93.95|91.35|93.95|91.35|93.95|91.35|93.95|91.35|0
1622582400000|2021-06-01 21:20:00|93.88|91.28|93.98|91.38|93.98|91.38|93.88|91.28|0
1622582700000|2021-06-01 21:25:00|93.88|91.28|93.83|91.23|93.94|91.34|93.83|91.23|0
1622583000000|2021-06-01 21:30:00|93.87|91.27|93.82|91.22|93.87|91.27|93.7|91.1|0
1622583300000|2021-06-01 21:35:00|93.85|91.25|93.93|91.33|93.93|91.33|93.85|91.25|0
1622583600000|2021-06-01 21:40:00|93.92|91.32|94.04|91.44|94.04|91.44|93.85|91.25|0
1622583900000|2021-06-01 21:45:00|94.15|91.55|94.14|91.54|94.17|91.57|94.04|91.44|0
1622584200000|2021-06-01 21:50:00|94.15|91.55|94.07|91.47|94.15|91.55|94.06|91.46|0
1622584500000|2021-06-01 21:55:00|94.05|91.45|94.03|91.43|94.07|91.47|94.02|91.42|0
1622584800000|2021-06-01 22:00:00|94.16|91.56|95.13|92.53|95.25|92.65|94.01|91.41|0
1622585100000|2021-06-01 22:05:00|95.06|92.46|95.21|92.61|95.84|93.24|94.98|92.38|0
1622585400000|2021-06-01 22:10:00|95.13|92.53|95.25|92.65|95.29|92.69|95.02|92.42|0
1622585700000|2021-06-01 22:15:00|95.29|92.69|94.97|92.37|95.29|92.69|94.66|92.06|0
1622586000000|2021-06-01 22:20:00|94.89|92.29|94.97|92.37|95.05|92.45|94.66|92.06|0
1622586300000|2021-06-01 22:25:00|94.93|92.33|95.04|92.44|95.12|92.52|94.81|92.21|0
1622586600000|2021-06-01 22:30:00|95.12|92.52|94.96|92.36|95.2|92.6|94.93|92.33|0
1622586900000|2021-06-01 22:35:00|95.04|92.44|95.67|93.07|95.67|93.07|95.04|92.44|0
1622587200000|2021-06-01 22:40:00|95.59|92.99|95.59|92.99|96.06|93.46|95.51|92.91|0
1622587500000|2021-06-01 22:45:00|95.67|93.07|95.9|93.3|95.9|93.3|95.59|92.99|0
1622587800000|2021-06-01 22:50:00|95.86|93.26|95.66|93.06|95.9|93.3|95.66|93.06|0
1622588100000|2021-06-01 22:55:00|95.74|93.14|95.97|93.37|96.13|93.53|95.74|93.14|0
1622588400000|2021-06-01 23:00:00|96.02|93.42|95.5|92.9|96.29|93.69|95.5|92.9|0
1622588700000|2021-06-01 23:05:00|95.58|92.98|95.69|93.09|96.05|93.45|95.58|92.98|0
1622589000000|2021-06-01 23:10:00|95.65|93.05|95.81|93.21|95.81|93.21|95.49|92.89|0
1622589300000|2021-06-01 23:15:00|95.89|93.29|95.77|93.17|95.97|93.37|95.57|92.97|0
1622589600000|2021-06-01 23:20:00|95.81|93.21|95.72|93.12|95.96|93.36|95.72|93.12|0
1622589900000|2021-06-01 23:25:00|95.65|93.05|95.49|92.89|95.72|93.12|95.45|92.85|0
1622590200000|2021-06-01 23:30:00|95.53|92.93|95.17|92.57|95.56|92.96|95.17|92.57|0
1622590500000|2021-06-01 23:35:00|95.09|92.49|95.09|92.49|95.17|92.57|94.82|92.22|0
1622590800000|2021-06-01 23:40:00|95.01|92.41|95.08|92.48|95.24|92.64|95.01|92.41|0
1622591100000|2021-06-01 23:45:00|95.01|92.41|95.28|92.68|95.48|92.88|95.01|92.41|0
1622591400000|2021-06-01 23:50:00|95.32|92.72|95|92.4|95.4|92.8|95|92.4|0
1622591700000|2021-06-01 23:55:00|94.96|92.36|94.69|92.09|95.08|92.48|94.69|92.09|0
1622592000000|2021-06-02 00:00:00|94.61|92.01|94.76|92.16|95.08|92.48|94.37|91.77|0
1622592300000|2021-06-02 00:05:00|94.84|92.24|95.07|92.47|95.62|93.02|94.84|92.24|0
1622592600000|2021-06-02 00:10:00|94.92|92.32|94.37|91.77|95.31|92.71|94.37|91.77|0
1622592900000|2021-06-02 00:15:00|94.29|91.69|93.35|90.75|94.44|91.84|93.35|90.75|0
1622593200000|2021-06-02 00:20:00|93.27|90.67|93.35|90.75|93.51|90.91|92.96|90.36|0
1622593500000|2021-06-02 00:25:00|93.27|90.67|93.12|90.52|93.5|90.9|93.12|90.52|0
1622593800000|2021-06-02 00:30:00|93.19|90.59|93.34|90.74|93.42|90.82|93.04|90.44|0
1622594100000|2021-06-02 00:35:00|93.27|90.67|93.42|90.82|93.42|90.82|93.19|90.59|0
1622594400000|2021-06-02 00:40:00|93.38|90.78|93.42|90.82|93.57|90.97|93.19|90.59|0
1622594700000|2021-06-02 00:45:00|93.46|90.86|93.49|90.89|93.69|91.09|93.34|90.74|0
1622595000000|2021-06-02 00:50:00|93.45|90.85|93.03|90.43|93.49|90.89|92.95|90.35|0
1622595300000|2021-06-02 00:55:00|92.99|90.39|93.1|90.5|93.26|90.66|92.95|90.35|0
1622595600000|2021-06-02 01:00:00|93.18|90.58|93.02|90.42|93.25|90.65|93.02|90.42|0
1622595900000|2021-06-02 01:05:00|93.06|90.46|93.4|90.8|93.56|90.96|93.06|90.46|0
1622596200000|2021-06-02 01:10:00|93.44|90.84|92.98|90.38|93.48|90.88|92.94|90.34|0
1622596500000|2021-06-02 01:15:00|92.94|90.34|93.01|90.41|93.32|90.72|92.86|90.26|0
1622596800000|2021-06-02 01:20:00|92.98|90.38|93.09|90.49|93.17|90.57|92.93|90.33|0
1622597100000|2021-06-02 01:25:00|93.16|90.56|93.47|90.87|93.47|90.87|92.93|90.33|0
1622597400000|2021-06-02 01:30:00|93.39|90.79|93.62|91.02|93.94|91.34|93.16|90.56|0
1622597700000|2021-06-02 01:35:00|93.7|91.1|93.47|90.87|93.7|91.1|93.39|90.79|0
1622598000000|2021-06-02 01:40:00|93.51|90.91|93.15|90.55|93.51|90.91|93.15|90.55|0
1622598300000|2021-06-02 01:45:00|93.23|90.63|93.31|90.71|93.46|90.86|93.08|90.48|0
1622598600000|2021-06-02 01:50:00|93.23|90.63|93.34|90.74|93.62|91.02|92.96|90.36|0
1622598900000|2021-06-02 01:55:00|93.3|90.7|93.61|91.01|93.69|91.09|93.15|90.55|0
1622599200000|2021-06-02 02:00:00|93.69|91.09|94.08|91.48|94.23|91.63|93.53|90.93|0
1622599500000|2021-06-02 02:05:00|94|91.4|93.76|91.16|94.23|91.63|93.76|91.16|0
1622599800000|2021-06-02 02:10:00|93.68|91.08|93.65|91.05|93.8|91.2|93.53|90.93|0
1622600100000|2021-06-02 02:15:00|93.6|91|93.68|91.08|93.76|91.16|93.6|91|0
1622600400000|2021-06-02 02:20:00|93.6|91|93.14|90.54|93.64|91.04|93.14|90.54|0
1622600700000|2021-06-02 02:25:00|93.18|90.58|92.9|90.3|93.21|90.61|92.67|90.07|0
1622601000000|2021-06-02 02:30:00|92.98|90.38|92.9|90.3|92.98|90.38|92.75|90.15|0
1622601300000|2021-06-02 02:35:00|92.82|90.22|92.74|90.14|92.98|90.38|92.67|90.07|0
1622601600000|2021-06-02 02:40:00|92.7|90.1|92.89|90.29|92.89|90.29|92.66|90.06|0
1622601900000|2021-06-02 02:45:00|92.97|90.37|92.97|90.37|93.12|90.52|92.89|90.29|0
1622602200000|2021-06-02 02:50:00|93.05|90.45|93.27|90.67|93.43|90.83|92.97|90.37|0
1622602500000|2021-06-02 02:55:00|93.31|90.71|93.82|91.22|93.82|91.22|93.31|90.71|0
1622602800000|2021-06-02 03:00:00|93.66|91.06|93.66|91.06|93.74|91.14|93.5|90.9|0
1622603100000|2021-06-02 03:05:00|93.74|91.14|93.42|90.82|93.81|91.21|93.35|90.75|0
1622603400000|2021-06-02 03:10:00|93.5|90.9|93.11|90.51|93.5|90.9|93.03|90.43|0
1622603700000|2021-06-02 03:15:00|93.03|90.43|93.11|90.51|93.11|90.51|92.95|90.35|0
1622604000000|2021-06-02 03:20:00|93.03|90.43|92.95|90.35|93.18|90.58|92.95|90.35|0
1622604300000|2021-06-02 03:25:00|92.87|90.27|93.49|90.89|93.49|90.89|92.87|90.27|0
1622604600000|2021-06-02 03:30:00|93.41|90.81|93.64|91.04|93.8|91.2|93.41|90.81|0
1622604900000|2021-06-02 03:35:00|93.56|90.96|93.72|91.12|93.72|91.12|93.41|90.81|0
1622605200000|2021-06-02 03:40:00|93.68|91.08|93.64|91.04|93.72|91.12|93.56|90.96|0
1622605500000|2021-06-02 03:45:00|93.6|91|93.4|90.8|93.6|91|93.33|90.73|0
1622605800000|2021-06-02 03:50:00|93.32|90.72|93.48|90.88|93.56|90.96|93.32|90.72|0
1622606100000|2021-06-02 03:55:00|93.52|90.92|93.55|90.95|93.63|91.03|93.47|90.87|0
1622606400000|2021-06-02 04:00:00|93.47|90.87|93.71|91.11|93.78|91.18|93.47|90.87|0
1622606700000|2021-06-02 04:05:00|93.7|91.1|93.94|91.34|94.01|91.41|93.63|91.03|0
1622607000000|2021-06-02 04:10:00|93.9|91.3|93.86|91.26|94.01|91.41|93.78|91.18|0
1622607300000|2021-06-02 04:15:00|93.82|91.22|93.85|91.25|93.93|91.33|93.7|91.1|0
1622607600000|2021-06-02 04:20:00|93.78|91.18|94.01|91.41|94.08|91.48|93.77|91.17|0
1622607900000|2021-06-02 04:25:00|94.05|91.45|94.08|91.48|94.08|91.48|93.93|91.33|0
1622608200000|2021-06-02 04:30:00|94|91.4|94.16|91.56|94.16|91.56|93.92|91.32|0
1622608500000|2021-06-02 04:35:00|94.08|91.48|94.23|91.63|94.31|91.71|94.08|91.48|0
1622608800000|2021-06-02 04:40:00|94.15|91.55|93.76|91.16|94.15|91.55|93.69|91.09|0
1622609100000|2021-06-02 04:45:00|93.84|91.24|93.99|91.39|93.99|91.39|93.76|91.16|0
1622609400000|2021-06-02 04:50:00|93.96|91.36|93.99|91.39|94.23|91.63|93.92|91.32|0
1622609700000|2021-06-02 04:55:00|94.03|91.43|94.07|91.47|94.07|91.47|93.99|91.39|0
1622610000000|2021-06-02 05:00:00|94.14|91.54|93.91|91.31|94.3|91.7|93.83|91.23|0
1622610300000|2021-06-02 05:05:00|93.83|91.23|93.44|90.84|93.87|91.27|93.44|90.84|0
1622610600000|2021-06-02 05:10:00|93.36|90.76|93.67|91.07|93.67|91.07|93.36|90.76|0
1622610900000|2021-06-02 05:15:00|93.63|91.03|93.51|90.91|93.67|91.07|93.28|90.68|0
1622611200000|2021-06-02 05:20:00|93.43|90.83|93.59|90.99|93.67|91.07|93.36|90.76|0
1622611500000|2021-06-02 05:25:00|93.63|91.03|93.66|91.06|93.67|91.07|93.51|90.91|0
1622611800000|2021-06-02 05:30:00|93.58|90.98|93.43|90.83|93.74|91.14|93.43|90.83|0
1622612100000|2021-06-02 05:35:00|93.5|90.9|93.12|90.52|93.5|90.9|93.12|90.52|0
1622612400000|2021-06-02 05:40:00|93.16|90.56|93.19|90.59|93.27|90.67|93.04|90.44|0
1622612700000|2021-06-02 05:45:00|93.15|90.55|93.11|90.51|93.19|90.59|92.96|90.36|0
1622613000000|2021-06-02 05:50:00|93.07|90.47|93.19|90.59|93.26|90.66|93.03|90.43|0
1622613300000|2021-06-02 05:55:00|93.26|90.66|93.65|91.05|93.65|91.05|93.18|90.58|0
1622613600000|2021-06-02 06:00:00|93.73|91.13|94.03|91.43|94.27|91.67|93.65|91.05|0
1622613900000|2021-06-02 06:05:00|93.96|91.36|94.11|91.51|94.11|91.51|93.72|91.12|0
1622614200000|2021-06-02 06:10:00|94.19|91.59|94.03|91.43|94.27|91.67|93.87|91.27|0
1622614500000|2021-06-02 06:15:00|94.07|91.47|94.03|91.43|94.18|91.58|93.95|91.35|0
1622614800000|2021-06-02 06:20:00|93.95|91.35|93.95|91.35|94.1|91.5|93.87|91.27|0
1622615100000|2021-06-02 06:25:00|94.02|91.42|94.41|91.81|94.49|91.89|93.95|91.35|0
1622615400000|2021-06-02 06:30:00|94.45|91.85|94.25|91.65|94.49|91.89|94.18|91.58|0
1622615700000|2021-06-02 06:35:00|94.29|91.69|94.56|91.96|94.56|91.96|94.1|91.5|0
1622616000000|2021-06-02 06:40:00|94.53|91.93|94.56|91.96|94.72|92.12|94.33|91.73|0
1622616300000|2021-06-02 06:45:00|94.64|92.04|94.25|91.65|94.72|92.12|94.17|91.57|0
1622616600000|2021-06-02 06:50:00|94.17|91.57|93.85|91.25|94.32|91.72|93.78|91.18|0
1622616900000|2021-06-02 06:55:00|93.89|91.29|93.85|91.25|94.08|91.48|93.85|91.25|0
1622617200000|2021-06-02 07:00:00|94.08|91.48|93.3|90.7|94.55|91.95|93.15|90.55|0
1622617500000|2021-06-02 07:05:00|93.18|90.98|92.22|90.02|93.18|90.98|92.1|89.9|0
1622617800000|2021-06-02 07:10:00|92.25|90.05|92.56|90.36|92.64|90.44|92.1|89.9|0
1622618100000|2021-06-02 07:15:00|92.6|90.4|93.45|91.25|93.45|91.25|92.56|90.36|0
1622618400000|2021-06-02 07:20:00|93.56|91.36|93.52|91.32|93.95|91.75|93.17|90.97|0
1622618700000|2021-06-02 07:25:00|93.64|91.44|94.89|92.69|95.05|92.85|93.64|91.44|0
1622619000000|2021-06-02 07:30:00|95.04|92.84|94.65|92.45|95.6|93.4|94.65|92.45|0
1622619300000|2021-06-02 07:35:00|94.73|92.53|94.26|92.06|94.96|92.76|94.18|91.98|0
1622619600000|2021-06-02 07:40:00|94.18|91.98|94.29|92.09|94.49|92.29|94.14|91.94|0
1622619900000|2021-06-02 07:45:00|94.33|92.13|94.25|92.05|94.8|92.6|94.25|92.05|0
1622620200000|2021-06-02 07:50:00|94.17|91.97|94.17|91.97|94.72|92.52|94.13|91.93|0
1622620500000|2021-06-02 07:55:00|94.21|92.01|94.25|92.05|94.4|92.2|94.17|91.97|0
1622620800000|2021-06-02 08:00:00|94.17|91.97|93.77|91.57|94.32|92.12|93.7|91.5|0
1622621100000|2021-06-02 08:05:00|93.7|91.5|93.69|91.49|93.93|91.73|93.62|91.42|0
1622621400000|2021-06-02 08:10:00|93.62|91.42|93.15|90.95|93.62|91.42|93.15|90.95|0
1622621700000|2021-06-02 08:15:00|93.23|91.03|93.61|91.41|93.69|91.49|93.15|90.95|0
1622622000000|2021-06-02 08:20:00|93.69|91.49|93.69|91.49|93.77|91.57|93.45|91.25|0
1622622300000|2021-06-02 08:25:00|93.61|91.41|94|91.8|94|91.8|93.61|91.41|0
1622622600000|2021-06-02 08:30:00|93.92|91.72|94.11|91.91|94.15|91.95|93.76|91.56|0
1622622900000|2021-06-02 08:35:00|94.07|91.87|94.07|91.87|94.3|92.1|93.99|91.79|0
1622623200000|2021-06-02 08:40:00|94.15|91.95|94.77|92.57|94.81|92.61|94.07|91.87|0
1622623500000|2021-06-02 08:45:00|94.69|92.49|94.38|92.18|94.77|92.57|94.22|92.02|0
1622623800000|2021-06-02 08:50:00|94.34|92.14|94.14|91.94|94.38|92.18|93.98|91.78|0
1622624100000|2021-06-02 08:55:00|94.22|92.02|94.69|92.49|95.08|92.88|94.14|91.94|0
1622624400000|2021-06-02 09:00:00|94.61|92.41|94.06|91.86|94.61|92.41|93.98|91.78|0
1622624700000|2021-06-02 09:05:00|94.13|91.93|94.13|91.93|94.21|92.01|93.98|91.78|0
1622625000000|2021-06-02 09:10:00|94.05|91.85|94.29|92.09|94.36|92.16|93.9|91.7|0
1622625300000|2021-06-02 09:15:00|94.25|92.05|93.74|91.54|94.52|92.32|93.66|91.46|0
1622625600000|2021-06-02 09:20:00|93.66|91.46|93.73|91.53|93.73|91.53|93.27|91.07|0
1622625900000|2021-06-02 09:25:00|93.81|91.61|93.58|91.38|93.89|91.69|93.58|91.38|0
1622626200000|2021-06-02 09:30:00|93.62|91.42|93.65|91.45|93.96|91.76|93.54|91.34|0
1622626500000|2021-06-02 09:35:00|93.73|91.53|93.8|91.6|93.8|91.6|93.57|91.37|0
1622626800000|2021-06-02 09:40:00|93.73|91.53|93.65|91.45|93.88|91.68|93.57|91.37|0
1622627100000|2021-06-02 09:45:00|93.72|91.52|93.64|91.44|93.8|91.6|93.37|91.17|0
1622627400000|2021-06-02 09:50:00|93.68|91.48|93.18|90.98|93.72|91.52|93.18|90.98|0
1622627700000|2021-06-02 09:55:00|93.25|91.05|93.17|90.97|93.41|91.21|92.94|90.74|0
1622628000000|2021-06-02 10:00:00|93.21|91.01|93.6|91.4|93.64|91.44|93.21|91.01|0
1622628300000|2021-06-02 10:05:00|93.64|91.44|93.25|91.05|93.64|91.44|93.09|90.89|0
1622628600000|2021-06-02 10:10:00|93.21|91.01|93.32|91.12|93.32|91.12|93.09|90.89|0
1622628900000|2021-06-02 10:15:00|93.24|91.04|93.63|91.43|93.79|91.59|93.09|90.89|0
1622629200000|2021-06-02 10:20:00|93.59|91.39|93.63|91.43|93.71|91.51|93.55|91.35|0
1622629500000|2021-06-02 10:25:00|93.55|91.35|93.24|91.04|93.7|91.5|93.24|91.04|0
1622629800000|2021-06-02 10:30:00|93.16|90.96|93|90.8|93.24|91.04|93|90.8|0
1622630100000|2021-06-02 10:35:00|92.92|90.72|93.15|90.95|93.31|91.11|92.92|90.72|0
1622630400000|2021-06-02 10:40:00|93.08|90.88|92.84|90.64|93.08|90.88|92.76|90.56|0
1622630700000|2021-06-02 10:45:00|92.92|90.72|92.92|90.72|92.92|90.72|92.76|90.56|0
1622631000000|2021-06-02 10:50:00|92.91|90.71|92.76|90.56|92.91|90.71|92.68|90.48|0
1622631300000|2021-06-02 10:55:00|92.84|90.64|92.68|90.48|92.84|90.64|92.6|90.4|0
1622631600000|2021-06-02 11:00:00|92.6|90.4|92.37|90.17|92.6|90.4|92.29|90.09|0
1622631900000|2021-06-02 11:05:00|92.44|90.24|92.52|90.32|92.67|90.47|92.29|90.09|0
1622632200000|2021-06-02 11:10:00|92.56|90.36|92.52|90.32|92.6|90.4|92.44|90.24|0
1622632500000|2021-06-02 11:15:00|92.44|90.24|92.9|90.7|92.9|90.7|92.44|90.24|0
1622632800000|2021-06-02 11:20:00|92.98|90.78|92.94|90.74|93.68|91.48|92.9|90.7|0
1622633100000|2021-06-02 11:25:00|92.9|90.7|93.05|90.85|93.17|90.97|92.67|90.47|0
1622633400000|2021-06-02 11:30:00|92.97|90.77|92.97|90.77|93.05|90.85|92.74|90.54|0
1622633700000|2021-06-02 11:35:00|92.89|90.69|92.81|90.61|92.97|90.77|92.66|90.46|0
1622634000000|2021-06-02 11:40:00|92.89|90.69|92.5|90.3|92.89|90.69|92.35|90.15|0
1622634300000|2021-06-02 11:45:00|92.42|90.22|92.5|90.3|92.5|90.3|92.27|90.07|0
1622634600000|2021-06-02 11:50:00|92.42|90.22|92.88|90.68|92.96|90.76|92.34|90.14|0
1622634900000|2021-06-02 11:55:00|92.96|90.76|92.57|90.37|93.04|90.84|92.5|90.3|0
1622635200000|2021-06-02 12:00:00|92.53|90.33|92.72|90.52|92.72|90.52|92.42|90.22|0
1622635500000|2021-06-02 12:05:00|92.8|90.6|92.72|90.52|92.84|90.64|92.57|90.37|0
1622635800000|2021-06-02 12:10:00|92.64|90.44|92.56|90.36|92.72|90.52|92.49|90.29|0
1622636100000|2021-06-02 12:15:00|92.53|90.33|92.41|90.21|92.56|90.36|92.25|90.05|0
1622636400000|2021-06-02 12:20:00|92.37|90.17|91.94|89.74|92.37|90.17|91.87|89.67|0
1622636700000|2021-06-02 12:25:00|92.02|89.82|91.33|89.13|92.02|89.82|90.95|88.75|0
1622637000000|2021-06-02 12:30:00|91.25|89.05|91.25|89.05|91.33|89.13|91.02|88.82|0
1622637300000|2021-06-02 12:35:00|91.17|88.97|91.32|89.12|91.48|89.28|91.17|88.97|0
1622637600000|2021-06-02 12:40:00|91.4|89.2|90.94|88.74|91.48|89.28|90.94|88.74|0
1622637900000|2021-06-02 12:45:00|91.01|88.81|90.78|88.58|91.17|88.97|90.78|88.58|0
1622638200000|2021-06-02 12:50:00|90.86|88.66|90.78|88.58|90.86|88.66|90.63|88.43|0
1622638500000|2021-06-02 12:55:00|90.86|88.66|90.63|88.43|90.86|88.66|90.55|88.35|0
1622638800000|2021-06-02 13:00:00|90.55|88.35|90.63|88.43|90.7|88.5|90.4|88.2|0
1622639100000|2021-06-02 13:05:00|90.7|88.5|91.16|88.96|91.27|89.07|90.09|87.89|0
1622639400000|2021-06-02 13:10:00|91.23|89.03|91.15|88.95|91.23|89.03|90.93|88.73|0
1622639700000|2021-06-02 13:15:00|91.08|88.88|91.38|89.18|91.38|89.18|91.08|88.88|0
1622640000000|2021-06-02 13:20:00|91.46|89.26|90.92|88.72|91.46|89.26|90.73|88.53|0
1622640300000|2021-06-02 13:25:00|90.84|88.64|90.84|88.64|91.07|88.87|90.61|88.41|0
1622640600000|2021-06-02 13:30:00|91.07|88.87|92.52|90.32|92.76|90.56|91.07|88.87|0
1622640900000|2021-06-02 13:35:00|92.68|90.48|93.22|91.02|93.3|91.1|92.41|90.21|0
1622641200000|2021-06-02 13:40:00|93.3|91.1|92.13|89.93|93.3|91.1|91.98|89.78|0
1622641500000|2021-06-02 13:45:00|92.06|89.86|90.3|88.1|92.06|89.86|90.3|88.1|0
1622641800000|2021-06-02 13:50:00|90.38|88.18|90.68|88.48|90.9|88.7|90.15|87.95|0
1622642100000|2021-06-02 13:55:00|90.6|88.4|90.75|88.55|90.83|88.63|89.92|87.72|0
1622642400000|2021-06-02 14:00:00|90.67|88.47|90.75|88.55|91.21|89.01|90.52|88.32|0
1622642700000|2021-06-02 14:05:00|90.6|88.4|90.44|88.24|91.05|88.85|90.29|88.09|0
1622643000000|2021-06-02 14:10:00|90.52|88.32|90.44|88.24|90.97|88.77|90.06|87.86|0
1622643300000|2021-06-02 14:15:00|90.36|88.16|89.91|87.71|90.82|88.62|89.61|87.41|0
1622643600000|2021-06-02 14:20:00|89.98|87.78|89.54|87.34|91.2|89|89.3|87.1|0
1622643900000|2021-06-02 14:25:00|89.61|87.41|89.76|87.56|89.84|87.64|89.31|87.11|0
1622644200000|2021-06-02 14:30:00|89.68|87.48|89.83|87.63|89.91|87.71|89.38|87.18|0
1622644500000|2021-06-02 14:35:00|89.91|87.71|90.21|88.01|90.74|88.54|89.83|87.63|0
1622644800000|2021-06-02 14:40:00|90.13|87.93|89.75|87.55|90.28|88.08|89.53|87.33|0
1622645100000|2021-06-02 14:45:00|89.6|87.4|89.98|87.78|90.13|87.93|89.3|87.1|0
1622645400000|2021-06-02 14:50:00|89.9|87.7|90.35|88.15|90.65|88.45|89.83|87.63|0
1622645700000|2021-06-02 14:55:00|90.43|88.23|90.12|87.92|90.65|88.45|90.12|87.92|0
1622646000000|2021-06-02 15:00:00|90.2|88|89.97|87.77|90.69|88.49|89.59|87.39|0
1622646300000|2021-06-02 15:05:00|89.89|87.69|89.82|87.62|90.12|87.92|89.67|87.47|0
1622646600000|2021-06-02 15:10:00|89.89|87.69|88.91|86.71|89.97|87.77|88.91|86.71|0
1622646900000|2021-06-02 15:15:00|88.99|86.79|89.21|87.01|89.44|87.24|88.61|86.41|0
1622647200000|2021-06-02 15:20:00|89.14|86.94|89.21|87.01|89.66|87.46|89.06|86.86|0
1622647500000|2021-06-02 15:25:00|89.28|87.08|88.98|86.78|89.43|87.23|88.91|86.71|0
1622647800000|2021-06-02 15:30:00|88.91|86.71|88.83|86.63|89.2|87|88.83|86.63|0
1622648100000|2021-06-02 15:35:00|88.75|86.55|89.13|86.93|89.35|87.15|88.68|86.48|0
1622648400000|2021-06-02 15:40:00|89.2|87|88.9|86.7|89.42|87.22|88.82|86.62|0
1622648700000|2021-06-02 15:45:00|88.97|86.77|89.05|86.85|89.2|87|88.9|86.7|0
1622649000000|2021-06-02 15:50:00|88.97|86.77|89.27|87.07|89.31|87.11|88.89|86.69|0
1622649300000|2021-06-02 15:55:00|89.34|87.14|89.64|87.44|89.79|87.59|89.19|86.99|0
1622649600000|2021-06-02 16:00:00|89.57|87.37|89.71|87.51|90.17|87.97|89.49|87.29|0
1622649900000|2021-06-02 16:05:00|89.75|87.55|89.64|87.44|89.86|87.66|89.49|87.29|0
1622650200000|2021-06-02 16:10:00|89.71|87.51|89.78|87.58|90.01|87.81|89.63|87.43|0
1622650500000|2021-06-02 16:15:00|89.71|87.51|90.16|87.96|90.23|88.03|89.56|87.36|0
1622650800000|2021-06-02 16:20:00|90.23|88.03|90.61|88.41|90.69|88.49|90.01|87.81|0
1622651100000|2021-06-02 16:25:00|90.69|88.49|90.91|88.71|91.37|89.17|90.53|88.33|0
1622651400000|2021-06-02 16:30:00|90.99|88.79|90.5|88.3|91.06|88.86|90.42|88.22|0
1622651700000|2021-06-02 16:35:00|90.58|88.38|90.57|88.37|90.73|88.53|90.35|88.15|0
1622652000000|2021-06-02 16:40:00|90.65|88.45|90.5|88.3|90.73|88.53|90.5|88.3|0
1622652300000|2021-06-02 16:45:00|90.42|88.22|90.19|87.99|90.5|88.3|90.11|87.91|0
1622652600000|2021-06-02 16:50:00|90.27|88.07|90.11|87.91|90.34|88.14|90.04|87.84|0
1622652900000|2021-06-02 16:55:00|90.15|87.95|90.26|88.06|90.34|88.14|90.04|87.84|0
1622653200000|2021-06-02 17:00:00|90.18|87.98|90.03|87.83|90.26|88.06|89.96|87.76|0
1622653500000|2021-06-02 17:05:00|90.11|87.91|90.18|87.98|90.41|88.21|89.95|87.75|0
1622653800000|2021-06-02 17:10:00|90.26|88.06|90.63|88.43|90.94|88.74|90.03|87.83|0
1622654100000|2021-06-02 17:15:00|90.56|88.36|90.94|88.74|91.09|88.89|90.48|88.28|0
1622654400000|2021-06-02 17:20:00|91.01|88.81|92.51|90.31|92.55|90.35|90.93|88.73|0
1622654700000|2021-06-02 17:25:00|92.62|90.42|92|89.8|92.7|90.5|91.93|89.73|0
1622655000000|2021-06-02 17:30:00|92.24|90.04|91.92|89.72|92.31|90.11|91.85|89.65|0
1622655300000|2021-06-02 17:35:00|91.89|89.69|91.73|89.53|91.96|89.76|91.46|89.26|0
1622655600000|2021-06-02 17:40:00|91.77|89.57|91.92|89.72|92|89.8|91.77|89.57|0
1622655900000|2021-06-02 17:45:00|91.84|89.64|92.53|90.33|92.84|90.64|91.61|89.41|0
1622656200000|2021-06-02 17:50:00|92.61|90.41|92.22|90.02|92.61|90.41|92.07|89.87|0
1622656500000|2021-06-02 17:55:00|92.3|90.1|92.22|90.02|92.61|90.41|92.07|89.87|0
1622656800000|2021-06-02 18:00:00|92.18|89.98|91.68|89.48|92.22|90.02|91.53|89.33|0
1622657100000|2021-06-02 18:05:00|91.72|89.52|92.91|90.71|92.91|90.71|91.6|89.4|0
1622657400000|2021-06-02 18:10:00|92.83|90.63|91.28|89.08|93.69|91.49|91.28|89.08|0
1622657700000|2021-06-02 18:15:00|91.44|89.24|92.1|89.9|92.96|90.76|91.36|89.16|0
1622658000000|2021-06-02 18:20:00|92.07|89.87|91.56|89.36|92.07|89.87|91.53|89.33|0
1622658300000|2021-06-02 18:25:00|91.48|89.28|91.71|89.51|91.83|89.63|91.33|89.13|0
1622658600000|2021-06-02 18:30:00|91.79|89.59|91.71|89.51|92.1|89.9|91.48|89.28|0
1622658900000|2021-06-02 18:35:00|91.86|89.66|91.67|89.47|92.17|89.97|91.6|89.4|0
1622659200000|2021-06-02 18:40:00|91.71|89.51|91.86|89.66|92.01|89.81|91.48|89.28|0
1622659500000|2021-06-02 18:45:00|91.78|89.58|91.47|89.27|92.01|89.81|91.47|89.27|0
1622659800000|2021-06-02 18:50:00|91.55|89.35|91.78|89.58|92.01|89.81|91.55|89.35|0
1622660100000|2021-06-02 18:55:00|91.7|89.5|91.39|89.19|91.85|89.65|91.36|89.16|0
1622660400000|2021-06-02 19:00:00|91.47|89.27|91.85|89.65|92.01|89.81|91.31|89.11|0
1622660700000|2021-06-02 19:05:00|91.77|89.57|91.54|89.34|91.77|89.57|91.23|89.03|0
1622661000000|2021-06-02 19:10:00|91.46|89.26|91.15|88.95|91.46|89.26|91|88.8|0
1622661300000|2021-06-02 19:15:00|91.08|88.88|91.38|89.18|91.46|89.26|91.04|88.84|0
1622661600000|2021-06-02 19:20:00|91.46|89.26|91.69|89.49|91.76|89.56|91.3|89.1|0
1622661900000|2021-06-02 19:25:00|91.61|89.41|91.84|89.64|91.92|89.72|91.45|89.25|0
1622662200000|2021-06-02 19:30:00|91.91|89.71|91.99|89.79|92.07|89.87|91.53|89.33|0
1622662500000|2021-06-02 19:35:00|92.07|89.87|91.91|89.71|92.3|90.1|91.6|89.4|0
1622662800000|2021-06-02 19:40:00|91.83|89.63|92.19|89.99|92.66|90.46|91.83|89.63|0
1622663100000|2021-06-02 19:45:00|92.12|89.92|92.11|89.91|92.42|90.22|91.96|89.76|0
1622663400000|2021-06-02 19:50:00|91.8|89.6|91.57|89.37|92.34|90.14|91.04|88.84|0
1622663700000|2021-06-02 19:55:00|91.5|89.3|90.65|88.45|91.65|89.45|90.2|88|0
1622664000000|2021-06-02 20:00:00|90.5|88.3|91.32|89.12|92.12|89.92|90.5|88.3|0
1622664300000|2021-06-02 20:05:00|91.25|89.05|91.25|89.05|91.55|89.35|91.25|89.05|0
1622664600000|2021-06-02 20:10:00|91.17|88.97|91.44|89.24|91.47|89.27|91.17|88.97|0
1622664900000|2021-06-02 20:15:00|91.64|89.04|91.68|89.08|91.74|89.14|91.62|89.02|0
1622665200000|2021-06-02 20:20:00|91.67|89.07|91.66|89.06|91.67|89.07|91.54|88.94|0
1622665500000|2021-06-02 20:25:00|91.69|89.09|91.65|89.05|91.72|89.12|91.6|89|0
1622665800000|2021-06-02 20:30:00|91.55|88.95|92.08|89.48|92.47|89.87|91.55|88.95|0
1622666100000|2021-06-02 20:35:00|92.01|89.41|91.93|89.33|92.31|89.71|91.93|89.33|0
1622666400000|2021-06-02 20:40:00|92.01|89.41|91.62|89.02|92.01|89.41|91.54|88.94|0
1622666700000|2021-06-02 20:45:00|91.7|89.1|91.62|89.02|91.77|89.17|91.62|89.02|0
1622667000000|2021-06-02 20:50:00|91.69|89.09|91.54|88.94|91.69|89.09|91.54|88.94|0
1622667300000|2021-06-02 20:55:00|91.62|89.02|91|88.4|91.69|89.09|91|88.4|0
1622667600000|2021-06-02 21:00:00|91.1|88.5|91.2|88.6|91.22|88.62|91.1|88.5|0
1622667900000|2021-06-02 21:05:00|91.22|88.62|91.23|88.63|91.27|88.67|91.2|88.6|0
1622668500000|2021-06-02 21:15:00|91.22|88.62|91.07|88.47|91.22|88.62|91.07|88.47|0
1622668800000|2021-06-02 21:20:00|91.06|88.46|91.07|88.47|91.07|88.47|91.04|88.44|0
1622669100000|2021-06-02 21:25:00|91.06|88.46|91.13|88.53|91.14|88.54|91.06|88.46|0
1622669400000|2021-06-02 21:30:00|91.12|88.52|91.12|88.52|91.12|88.52|91.12|88.52|0
1622669700000|2021-06-02 21:35:00|91.09|88.49|91.07|88.47|91.09|88.49|91|88.4|0
1622670300000|2021-06-02 21:45:00|91.06|88.46|91.02|88.42|91.07|88.47|91.01|88.41|0
1622670600000|2021-06-02 21:50:00|91.01|88.41|90.9|88.3|91.02|88.42|90.89|88.29|0
1622670900000|2021-06-02 21:55:00|90.94|88.34|90.93|88.33|91.02|88.42|90.89|88.29|0
1622671200000|2021-06-02 22:00:00|90.67|88.07|90.78|88.18|91.09|88.49|90.55|87.95|0
1622671500000|2021-06-02 22:05:00|90.86|88.26|91|88.4|91.01|88.41|90.78|88.18|0
1622671800000|2021-06-02 22:10:00|90.93|88.33|91.15|88.55|91.15|88.55|90.89|88.29|0
1622672100000|2021-06-02 22:15:00|91.08|88.48|91|88.4|91.08|88.48|90.89|88.29|0
1622672400000|2021-06-02 22:20:00|91.08|88.48|90.81|88.21|91.08|88.48|90.81|88.21|0
1622672700000|2021-06-02 22:25:00|90.85|88.25|90.77|88.17|90.92|88.32|90.77|88.17|0
1622673000000|2021-06-02 22:30:00|90.69|88.09|90.92|88.32|90.92|88.32|90.69|88.09|0
1622673300000|2021-06-02 22:35:00|90.99|88.39|91.07|88.47|91.07|88.47|90.84|88.24|0
1622673600000|2021-06-02 22:40:00|90.99|88.39|91.06|88.46|91.14|88.54|90.99|88.39|0
1622673900000|2021-06-02 22:45:00|91.14|88.54|91.14|88.54|91.14|88.54|91.06|88.46|0
1622674200000|2021-06-02 22:50:00|91.06|88.46|91.06|88.46|91.14|88.54|91.06|88.46|0
1622674500000|2021-06-02 22:55:00|91.02|88.42|90.98|88.38|91.06|88.46|90.98|88.38|0
1622674800000|2021-06-02 23:00:00|91.06|88.46|91.21|88.61|91.21|88.61|90.9|88.3|0
1622675100000|2021-06-02 23:05:00|91.17|88.57|91.13|88.53|91.2|88.6|90.9|88.3|0
1622675400000|2021-06-02 23:10:00|91.05|88.45|91.12|88.52|91.2|88.6|91.05|88.45|0
1622675700000|2021-06-02 23:15:00|91.05|88.45|91.2|88.6|91.2|88.6|91.05|88.45|0
1622676000000|2021-06-02 23:20:00|91.12|88.52|91.12|88.52|91.2|88.6|91.04|88.44|0
1622676300000|2021-06-02 23:25:00|91.04|88.44|91.04|88.44|91.12|88.52|90.97|88.37|0
1622676600000|2021-06-02 23:30:00|90.96|88.36|90.81|88.21|91.04|88.44|90.81|88.21|0
1622676900000|2021-06-02 23:35:00|90.89|88.29|90.88|88.28|90.89|88.29|90.81|88.21|0
1622677200000|2021-06-02 23:40:00|90.81|88.21|90.81|88.21|90.88|88.28|90.77|88.17|0
1622677500000|2021-06-02 23:45:00|90.77|88.17|90.58|87.98|90.88|88.28|90.58|87.98|0
1622677800000|2021-06-02 23:50:00|90.65|88.05|90.61|88.01|90.73|88.13|90.5|87.9|0
1622678100000|2021-06-02 23:55:00|90.65|88.05|90.5|87.9|90.72|88.12|90.27|87.67|0
1622678400000|2021-06-03 00:00:00|90.42|87.82|90.04|87.44|90.72|88.12|89.74|87.14|0
1622678700000|2021-06-03 00:05:00|89.96|87.36|89.81|87.21|89.96|87.36|89.62|87.02|0
1622679000000|2021-06-03 00:10:00|89.74|87.14|89.81|87.21|89.81|87.21|89.66|87.06|0
1622679300000|2021-06-03 00:15:00|89.73|87.13|89.73|87.13|89.73|87.13|89.58|86.98|0
1622679600000|2021-06-03 00:20:00|89.66|87.06|89.88|87.28|89.96|87.36|89.58|86.98|0
1622679900000|2021-06-03 00:25:00|89.8|87.2|89.58|86.98|89.88|87.28|89.5|86.9|0
1622680200000|2021-06-03 00:30:00|89.54|86.94|89.5|86.9|89.58|86.98|89.42|86.82|0
1622680500000|2021-06-03 00:35:00|89.42|86.82|89.42|86.82|89.42|86.82|89.27|86.67|0
1622680800000|2021-06-03 00:40:00|89.46|86.86|89.42|86.82|89.49|86.89|89.34|86.74|0
1622681100000|2021-06-03 00:45:00|89.49|86.89|89.49|86.89|89.72|87.12|89.42|86.82|0
1622681400000|2021-06-03 00:50:00|89.53|86.93|89.34|86.74|89.56|86.96|89.26|86.66|0
1622681700000|2021-06-03 00:55:00|89.26|86.66|89.26|86.66|89.34|86.74|89.04|86.44|0
1622682000000|2021-06-03 01:00:00|89.34|86.74|89.56|86.96|89.63|87.03|89.26|86.66|0
1622682300000|2021-06-03 01:05:00|89.48|86.88|89.63|87.03|89.71|87.11|89.48|86.88|0
1622682600000|2021-06-03 01:10:00|89.71|87.11|89.7|87.1|89.71|87.11|89.55|86.95|0
1622682900000|2021-06-03 01:15:00|89.78|87.18|90.08|87.48|90.23|87.63|89.7|87.1|0
1622683200000|2021-06-03 01:20:00|90|87.4|90.07|87.47|90.08|87.48|89.92|87.32|0
1622683500000|2021-06-03 01:25:00|90|87.4|89.66|87.06|90|87.4|89.55|86.95|0
1622683800000|2021-06-03 01:30:00|89.7|87.1|89.62|87.02|89.85|87.25|89.39|86.79|0
1622684100000|2021-06-03 01:35:00|89.54|86.94|89.39|86.79|89.62|87.02|89.32|86.72|0
1622684400000|2021-06-03 01:40:00|89.47|86.87|89.54|86.94|89.76|87.16|89.39|86.79|0
1622684700000|2021-06-03 01:45:00|89.61|87.01|89.95|87.35|89.99|87.39|89.61|87.01|0
1622685000000|2021-06-03 01:50:00|89.99|87.39|89.91|87.31|90.21|87.61|89.83|87.23|0
1622685300000|2021-06-03 01:55:00|89.95|87.35|89.76|87.16|89.98|87.38|89.72|87.12|0
1622685600000|2021-06-03 02:00:00|89.68|87.08|89.75|87.15|89.87|87.27|89.53|86.93|0
1622685900000|2021-06-03 02:05:00|89.68|87.08|89.75|87.15|89.83|87.23|89.68|87.08|0
1622686200000|2021-06-03 02:10:00|89.68|87.08|89.67|87.07|89.75|87.15|89.6|87|0
1622686500000|2021-06-03 02:15:00|89.64|87.04|89.75|87.15|89.9|87.3|89.6|87|0
1622686800000|2021-06-03 02:20:00|89.71|87.11|89.82|87.22|89.89|87.29|89.6|87|0
1622687100000|2021-06-03 02:25:00|89.74|87.14|89.89|87.29|89.97|87.37|89.67|87.07|0
1622687400000|2021-06-03 02:30:00|89.93|87.33|90.42|87.82|90.49|87.89|89.89|87.29|0
1622687700000|2021-06-03 02:35:00|90.46|87.86|90.64|88.04|90.79|88.19|90.42|87.82|0
1622688000000|2021-06-03 02:40:00|90.57|87.97|90.34|87.74|90.57|87.97|90.34|87.74|0
1622688300000|2021-06-03 02:45:00|90.26|87.66|90.33|87.73|90.34|87.74|90.18|87.58|0
1622688600000|2021-06-03 02:50:00|90.26|87.66|90.26|87.66|90.33|87.73|90.18|87.58|0
1622688900000|2021-06-03 02:55:00|90.22|87.62|90.18|87.58|90.26|87.66|90.03|87.43|0
1622689200000|2021-06-03 03:00:00|90.1|87.5|90.1|87.5|90.25|87.65|90.03|87.43|0
1622689500000|2021-06-03 03:05:00|90.18|87.58|90.32|87.72|90.33|87.73|90.18|87.58|0
1622689800000|2021-06-03 03:10:00|90.29|87.69|90.1|87.5|90.32|87.72|90.1|87.5|0
1622690100000|2021-06-03 03:15:00|90.06|87.46|90.17|87.57|90.21|87.61|90.02|87.42|0
1622690400000|2021-06-03 03:20:00|90.13|87.53|90.39|87.79|90.47|87.87|90.09|87.49|0
1622690700000|2021-06-03 03:25:00|90.32|87.72|90.54|87.94|90.54|87.94|90.24|87.64|0
1622691000000|2021-06-03 03:30:00|90.47|87.87|90.39|87.79|90.54|87.94|90.24|87.64|0
1622691300000|2021-06-03 03:35:00|90.43|87.83|90.08|87.48|90.43|87.83|90.08|87.48|0
1622691600000|2021-06-03 03:40:00|90.16|87.56|90.08|87.48|90.16|87.56|90.01|87.41|0
1622691900000|2021-06-03 03:45:00|90.01|87.41|90.15|87.55|90.35|87.75|90.01|87.41|0
1622692200000|2021-06-03 03:50:00|90.23|87.63|90.23|87.63|90.3|87.7|90.15|87.55|0
1622692500000|2021-06-03 03:55:00|90.3|87.7|90.22|87.62|90.3|87.7|90.15|87.55|0
1622692800000|2021-06-03 04:00:00|90.15|87.55|90.07|87.47|90.22|87.62|90|87.4|0
1622693100000|2021-06-03 04:05:00|90.11|87.51|90.07|87.47|90.15|87.55|90.07|87.47|0
1622693400000|2021-06-03 04:10:00|90.14|87.54|89.99|87.39|90.14|87.54|89.99|87.39|0
1622693700000|2021-06-03 04:15:00|90.07|87.47|89.99|87.39|90.14|87.54|89.99|87.39|0
1622694000000|2021-06-03 04:20:00|89.95|87.35|89.91|87.31|89.95|87.35|89.84|87.24|0
1622694300000|2021-06-03 04:25:00|89.99|87.39|90.06|87.46|90.13|87.53|89.91|87.31|0
1622694600000|2021-06-03 04:30:00|90.13|87.53|90.13|87.53|90.17|87.57|90.06|87.46|0
1622694900000|2021-06-03 04:35:00|90.09|87.49|90.05|87.45|90.13|87.53|90.05|87.45|0
1622695200000|2021-06-03 04:40:00|90.13|87.53|90.2|87.6|90.2|87.6|90.05|87.45|0
1622695500000|2021-06-03 04:45:00|90.35|87.75|90.28|87.68|90.35|87.75|90.28|87.68|0
1622695800000|2021-06-03 04:50:00|90.27|87.67|90.2|87.6|90.27|87.67|90.2|87.6|0
1622696100000|2021-06-03 04:55:00|90.27|87.67|90.46|87.86|90.46|87.86|90.2|87.6|0
1622696400000|2021-06-03 05:00:00|90.5|87.9|90.19|87.59|90.57|87.97|90.12|87.52|0
1622696700000|2021-06-03 05:05:00|90.27|87.67|90.34|87.74|90.49|87.89|90.19|87.59|0
1622697000000|2021-06-03 05:10:00|90.26|87.66|90.11|87.51|90.34|87.74|90.11|87.51|0
1622697300000|2021-06-03 05:15:00|90.19|87.59|89.96|87.36|90.26|87.66|89.96|87.36|0
1622697600000|2021-06-03 05:20:00|90.03|87.43|90.11|87.51|90.18|87.58|89.96|87.36|0
1622697900000|2021-06-03 05:25:00|90.18|87.58|90.18|87.58|90.26|87.66|90.03|87.43|0
1622698200000|2021-06-03 05:30:00|90.22|87.62|90.25|87.65|90.63|88.03|90.18|87.58|0
1622698500000|2021-06-03 05:35:00|90.29|87.69|90.4|87.8|90.48|87.88|90.18|87.58|0
1622698800000|2021-06-03 05:40:00|90.44|87.84|90.47|87.87|90.63|88.03|90.4|87.8|0
1622699100000|2021-06-03 05:45:00|90.55|87.95|90.47|87.87|90.55|87.95|90.32|87.72|0
1622699400000|2021-06-03 05:50:00|90.4|87.8|90.32|87.72|90.44|87.84|90.24|87.64|0
1622699700000|2021-06-03 05:55:00|90.36|87.76|90.24|87.64|90.39|87.79|90.17|87.57|0
1622700000000|2021-06-03 06:00:00|90.2|87.6|90.16|87.56|90.31|87.71|90.01|87.41|0
1622700300000|2021-06-03 06:05:00|90.24|87.64|90.39|87.79|90.46|87.86|90.16|87.56|0
1622700600000|2021-06-03 06:10:00|90.46|87.86|90.54|87.94|90.57|87.97|90.39|87.79|0
1622700900000|2021-06-03 06:15:00|90.57|87.97|90.91|88.31|90.99|88.39|90.54|87.94|0
1622701200000|2021-06-03 06:20:00|90.84|88.24|90.91|88.31|90.99|88.39|90.83|88.23|0
1622701500000|2021-06-03 06:25:00|90.99|88.39|90.91|88.31|90.99|88.39|90.83|88.23|0
1622701800000|2021-06-03 06:30:00|90.98|88.38|91.21|88.61|91.21|88.61|90.91|88.31|0
1622702100000|2021-06-03 06:35:00|91.13|88.53|91.44|88.84|91.44|88.84|91.06|88.46|0
1622702400000|2021-06-03 06:40:00|91.36|88.76|91.89|89.29|92.12|89.52|91.36|88.76|0
1622702700000|2021-06-03 06:45:00|91.97|89.37|92.35|89.75|92.51|89.91|91.97|89.37|0
1622703000000|2021-06-03 06:50:00|92.27|89.67|92.04|89.44|92.35|89.75|91.97|89.37|0
1622703300000|2021-06-03 06:55:00|91.96|89.36|91.35|88.75|91.96|89.36|91.35|88.75|0
1622703600000|2021-06-03 07:00:00|91.27|88.67|91.77|89.17|92.04|89.44|91.27|88.67|0
1622703900000|2021-06-03 07:05:00|91.45|89.25|92.3|90.1|92.37|90.17|91.45|89.25|0
1622704200000|2021-06-03 07:10:00|92.37|90.17|91.98|89.78|92.37|90.17|91.91|89.71|0
1622704500000|2021-06-03 07:15:00|92.06|89.86|91.98|89.78|92.52|90.32|91.83|89.63|0
1622704800000|2021-06-03 07:20:00|92.06|89.86|92.36|90.16|92.44|90.24|92.06|89.86|0
1622705100000|2021-06-03 07:25:00|92.33|90.13|92.05|89.85|92.4|90.2|91.9|89.7|0
1622705400000|2021-06-03 07:30:00|92.13|89.93|91.97|89.77|92.13|89.93|91.9|89.7|0
1622705700000|2021-06-03 07:35:00|91.9|89.7|92.09|89.89|92.13|89.93|91.74|89.54|0
1622706000000|2021-06-03 07:40:00|92.13|89.93|92.2|90|92.32|90.12|92.12|89.92|0
1622706300000|2021-06-03 07:45:00|92.28|90.08|93.29|91.09|93.29|91.09|92.2|90|0
1622706600000|2021-06-03 07:50:00|93.25|91.05|93.75|91.55|93.91|91.71|93.25|91.05|0
1622706900000|2021-06-03 07:55:00|93.67|91.47|93.63|91.43|93.75|91.55|93.48|91.28|0
1622707200000|2021-06-03 08:00:00|93.67|91.47|93.98|91.78|93.98|91.78|93.51|91.31|0
1622707500000|2021-06-03 08:05:00|93.9|91.7|93.63|91.43|94.1|91.9|93.63|91.43|0
1622707800000|2021-06-03 08:10:00|93.66|91.46|93.66|91.46|93.66|91.46|93.28|91.08|0
1622708100000|2021-06-03 08:15:00|93.74|91.54|93.54|91.34|93.97|91.77|93.43|91.23|0
1622708400000|2021-06-03 08:20:00|93.5|91.3|93.5|91.3|93.66|91.46|93.42|91.22|0
1622708700000|2021-06-03 08:25:00|93.58|91.38|93.19|90.99|93.58|91.38|93.19|90.99|0
1622709000000|2021-06-03 08:30:00|93.27|91.07|92.95|90.75|93.34|91.14|92.8|90.6|0
1622709300000|2021-06-03 08:35:00|93.03|90.83|92.64|90.44|93.03|90.83|92.57|90.37|0
1622709600000|2021-06-03 08:40:00|92.72|90.52|92.49|90.29|92.84|90.64|92.41|90.21|0
1622709900000|2021-06-03 08:45:00|92.56|90.36|92.41|90.21|92.87|90.67|92.41|90.21|0
1622710200000|2021-06-03 08:50:00|92.48|90.28|92.33|90.13|92.48|90.28|92.25|90.05|0
1622710500000|2021-06-03 08:55:00|92.25|90.05|92.56|90.36|92.56|90.36|92.25|90.05|0
1622710800000|2021-06-03 09:00:00|92.52|90.32|92.86|90.66|92.86|90.66|92.52|90.32|0
1622711100000|2021-06-03 09:05:00|92.79|90.59|93.17|90.97|93.17|90.97|92.71|90.51|0
1622711400000|2021-06-03 09:10:00|93.25|91.05|92.83|90.63|93.56|91.36|92.6|90.4|0
1622711700000|2021-06-03 09:15:00|92.76|90.56|93.45|91.25|93.45|91.25|92.68|90.48|0
1622712000000|2021-06-03 09:20:00|93.53|91.33|93.53|91.33|93.84|91.64|93.37|91.17|0
1622712300000|2021-06-03 09:25:00|93.45|91.25|93.49|91.29|93.84|91.64|93.45|91.25|0
1622712600000|2021-06-03 09:30:00|93.53|91.33|93.6|91.4|93.68|91.48|93.45|91.25|0
1622712900000|2021-06-03 09:35:00|93.52|91.32|93.21|91.01|93.52|91.32|93.21|91.01|0
1622713200000|2021-06-03 09:40:00|93.13|90.93|92.82|90.62|93.13|90.93|92.74|90.54|0
1622713500000|2021-06-03 09:45:00|92.74|90.54|92.82|90.62|92.9|90.7|92.66|90.46|0
1622713800000|2021-06-03 09:50:00|92.86|90.66|93.2|91|93.2|91|92.82|90.62|0
1622714100000|2021-06-03 09:55:00|93.24|91.04|93.16|90.96|93.43|91.23|93.12|90.92|0
1622714400000|2021-06-03 10:00:00|93.2|91|93.35|91.15|93.51|91.31|93.04|90.84|0
1622714700000|2021-06-03 10:05:00|93.27|91.07|95.34|93.14|95.7|93.5|93.27|91.07|0
1622715000000|2021-06-03 10:10:00|95.38|93.18|95.61|93.41|95.69|93.49|95.3|93.1|0
1622715300000|2021-06-03 10:15:00|95.69|93.49|94.74|92.54|95.69|93.49|94.74|92.54|0
1622715600000|2021-06-03 10:20:00|94.9|92.7|94.5|92.3|94.9|92.7|94.43|92.23|0
1622715900000|2021-06-03 10:25:00|94.58|92.38|94.89|92.69|94.97|92.77|94.54|92.34|0
1622716200000|2021-06-03 10:30:00|94.82|92.62|96.4|94.2|96.64|94.44|94.66|92.46|0
1622716500000|2021-06-03 10:35:00|96.24|94.04|96.96|94.76|97.2|95|96.08|93.88|0
1622716800000|2021-06-03 10:40:00|97.04|94.84|96.71|94.51|97.12|94.92|96.71|94.51|0
1622717100000|2021-06-03 10:45:00|96.55|94.35|96.71|94.51|96.71|94.51|96.39|94.19|0
1622717400000|2021-06-03 10:50:00|96.79|94.59|96.87|94.67|97.19|94.99|96.71|94.51|0
1622717700000|2021-06-03 10:55:00|96.79|94.59|99.13|96.93|99.25|97.05|96.75|94.55|0
1622718000000|2021-06-03 11:00:00|99.01|96.81|101.46|99.26|101.54|99.34|99.01|96.81|0
1622718300000|2021-06-03 11:05:00|101.38|99.18|100.8|98.6|101.38|99.18|100.06|97.86|0
1622718600000|2021-06-03 11:10:00|100.72|98.52|99.98|97.78|101.13|98.93|99.9|97.7|0
1622718900000|2021-06-03 11:15:00|100.06|97.86|100.47|98.27|100.47|98.27|99.82|97.62|0
1622719200000|2021-06-03 11:20:00|100.55|98.35|99.32|97.12|100.88|98.68|99.32|97.12|0
1622719500000|2021-06-03 11:25:00|99.4|97.2|99.56|97.36|99.56|97.36|99.07|96.87|0
1622719800000|2021-06-03 11:30:00|99.72|97.52|99.8|97.6|100.46|98.26|99.72|97.52|0
1622720100000|2021-06-03 11:35:00|99.88|97.68|99.43|97.23|100.09|97.89|99.07|96.87|0
1622720400000|2021-06-03 11:40:00|99.39|97.19|99.72|97.52|100.04|97.84|99.39|97.19|0
1622720700000|2021-06-03 11:45:00|99.8|97.6|102.17|99.97|102.26|100.06|99.8|97.6|0
1622721000000|2021-06-03 11:50:00|102.34|100.14|101.59|99.39|102.75|100.55|101.59|99.39|0
1622721300000|2021-06-03 11:55:00|101.55|99.35|101.51|99.31|102.25|100.05|101.43|99.23|0
1622721600000|2021-06-03 12:00:00|101.59|99.39|102.66|100.46|103.33|101.13|101.51|99.31|0
1622721900000|2021-06-03 12:05:00|102.5|100.3|102.49|100.29|103|100.8|102.25|100.05|0
1622722200000|2021-06-03 12:10:00|102.54|100.34|102.45|100.25|102.99|100.79|102.33|100.13|0
1622722500000|2021-06-03 12:15:00|102.49|100.29|101.17|98.97|103.16|100.96|101.17|98.97|0
1622722800000|2021-06-03 12:20:00|101.25|99.05|101|98.8|101.49|99.29|100.92|98.72|0
1622723100000|2021-06-03 12:25:00|101.04|98.84|101.08|98.88|101.49|99.29|100.67|98.47|0
1622723400000|2021-06-03 12:30:00|101.12|98.92|101.24|99.04|101.65|99.45|101.12|98.92|0
1622723700000|2021-06-03 12:35:00|101.28|99.08|100.33|98.13|101.45|99.25|100.25|98.05|0
1622724000000|2021-06-03 12:40:00|100.42|98.22|99.6|97.4|100.5|98.3|99.44|97.24|0
1622724300000|2021-06-03 12:45:00|99.52|97.32|99.6|97.4|99.84|97.64|99.11|96.91|0
1622724600000|2021-06-03 12:50:00|99.51|97.31|100.08|97.88|100.08|97.88|99.51|97.31|0
1622724900000|2021-06-03 12:55:00|100|97.8|100.49|98.29|100.57|98.37|99.92|97.72|0
1622725200000|2021-06-03 13:00:00|100.16|97.96|99.75|97.55|100.41|98.21|99.67|97.47|0
1622725500000|2021-06-03 13:05:00|99.83|97.63|99.99|97.79|100.07|97.87|99.51|97.31|0
1622725800000|2021-06-03 13:10:00|99.91|97.71|99.26|97.06|100.16|97.96|99.26|97.06|0
1622726100000|2021-06-03 13:15:00|99.22|97.02|99.5|97.3|99.58|97.38|98.85|96.65|0
1622726400000|2021-06-03 13:20:00|99.42|97.22|99.05|96.85|99.42|97.22|99.05|96.85|0
1622726700000|2021-06-03 13:25:00|99.09|96.89|99.82|97.62|99.82|97.62|98.69|96.49|0
1622727000000|2021-06-03 13:30:00|99.74|97.54|99.73|97.53|100.39|98.19|98.76|96.56|0
1622727300000|2021-06-03 13:35:00|99.82|97.62|100.81|98.61|101.62|99.42|99.65|97.45|0
1622727600000|2021-06-03 13:40:00|100.72|98.52|102.71|100.51|102.71|100.51|100.39|98.19|0
1622727900000|2021-06-03 13:45:00|102.97|100.77|103.63|101.43|104.06|101.86|101.63|99.43|0
1622728200000|2021-06-03 13:50:00|103.89|101.69|101.79|99.59|103.89|101.69|101.63|99.43|0
1622728500000|2021-06-03 13:55:00|102.12|99.92|101.13|98.93|102.21|100.01|100.39|98.19|0
1622728800000|2021-06-03 14:00:00|101.37|99.17|99.97|97.77|101.54|99.34|99.73|97.53|0
1622729100000|2021-06-03 14:05:00|99.73|97.53|98.83|96.63|100.38|98.18|98.02|95.82|0
1622729400000|2021-06-03 14:10:00|98.66|96.46|98.42|96.22|98.66|96.46|97.93|95.73|0
1622729700000|2021-06-03 14:15:00|98.34|96.14|98.74|96.54|99.72|97.52|98.18|95.98|0
1622730000000|2021-06-03 14:20:00|98.82|96.62|98.66|96.46|99.23|97.03|98.01|95.81|0
1622730300000|2021-06-03 14:25:00|98.58|96.38|99.55|97.35|99.55|97.35|98.57|96.37|0
1622730600000|2021-06-03 14:30:00|99.63|97.43|99.3|97.1|100.12|97.92|98.57|96.37|0
1622730900000|2021-06-03 14:35:00|99.22|97.02|100.45|98.25|100.53|98.33|98.65|96.45|0
1622731200000|2021-06-03 14:40:00|100.36|98.16|100.53|98.33|100.77|98.57|100.36|98.16|0
1622731500000|2021-06-03 14:45:00|100.61|98.41|98.59|96.39|100.77|98.57|96.87|94.67|0
1622731800000|2021-06-03 14:50:00|98.51|96.31|95.3|93.1|98.51|96.31|94.9|92.7|0
1622732100000|2021-06-03 14:55:00|95.14|92.94|93.17|90.97|95.14|92.94|93.01|90.81|0
1622732400000|2021-06-03 15:00:00|93.09|90.89|92.43|90.23|94.4|92.2|92.43|90.23|0
1622732700000|2021-06-03 15:05:00|92.28|90.08|91.58|89.38|92.28|90.08|91.5|89.3|0
1622733000000|2021-06-03 15:10:00|91.66|89.46|92.27|90.07|92.5|90.3|91.5|89.3|0
1622733300000|2021-06-03 15:15:00|92.35|90.15|93.35|91.15|93.43|91.23|92.12|89.92|0
1622733600000|2021-06-03 15:20:00|93.28|91.08|92.89|90.69|93.67|91.47|92.5|90.3|0
1622733900000|2021-06-03 15:25:00|92.81|90.61|92.34|90.14|93.04|90.84|92.03|89.83|0
1622734200000|2021-06-03 15:30:00|92.5|90.3|93.66|91.46|93.74|91.54|92.19|89.99|0
1622734500000|2021-06-03 15:35:00|93.62|91.42|93.97|91.77|94.13|91.93|93.11|90.91|0
1622734800000|2021-06-03 15:40:00|93.89|91.69|93.03|90.83|94.13|91.93|93.03|90.83|0
1622735100000|2021-06-03 15:45:00|93.11|90.91|93.89|91.69|94.28|92.08|93.11|90.91|0
1622735400000|2021-06-03 15:50:00|93.96|91.76|93.81|91.61|94.28|92.08|93.73|91.53|0
1622735700000|2021-06-03 15:55:00|93.88|91.68|93.26|91.06|94.04|91.84|93.26|91.06|0
1622736000000|2021-06-03 16:00:00|93.18|90.98|93.41|91.21|93.65|91.45|92.71|90.51|0
1622736300000|2021-06-03 16:05:00|93.33|91.13|92.94|90.74|93.49|91.29|92.55|90.35|0
1622736600000|2021-06-03 16:10:00|93.02|90.82|93.4|91.2|93.4|91.2|92.86|90.66|0
1622736900000|2021-06-03 16:15:00|93.45|91.25|93.71|91.51|93.72|91.52|93.09|90.89|0
1622737200000|2021-06-03 16:20:00|93.64|91.44|94.42|92.22|94.73|92.53|93.64|91.44|0
1622737500000|2021-06-03 16:25:00|94.5|92.3|93.55|91.35|94.58|92.38|93.48|91.28|0
1622737800000|2021-06-03 16:30:00|93.63|91.43|93.86|91.66|94.18|91.98|93.24|91.04|0
1622738100000|2021-06-03 16:35:00|93.94|91.74|92.93|90.73|93.94|91.74|92.93|90.73|0
1622738400000|2021-06-03 16:40:00|92.85|90.65|92.42|90.22|92.85|90.65|92.3|90.1|0
1622738700000|2021-06-03 16:45:00|92.38|90.18|92.92|90.72|93|90.8|92.22|90.02|0
1622739000000|2021-06-03 16:50:00|92.84|90.64|93.54|91.34|93.82|91.62|92.84|90.64|0
1622739300000|2021-06-03 16:55:00|93.62|91.42|92.84|90.64|93.77|91.57|92.76|90.56|0
1622739600000|2021-06-03 17:00:00|92.76|90.56|93.07|90.87|93.38|91.18|92.76|90.56|0
1622739900000|2021-06-03 17:05:00|93.15|90.95|93.22|91.02|94.87|92.67|92.91|90.71|0
1622740200000|2021-06-03 17:10:00|92.99|90.79|93.84|91.64|93.84|91.64|92.52|90.32|0
1622740500000|2021-06-03 17:15:00|93.77|91.57|92.98|90.78|93.92|91.72|92.98|90.78|0
1622740800000|2021-06-03 17:20:00|92.9|90.7|92.25|90.05|92.98|90.78|92.21|90.01|0
1622741100000|2021-06-03 17:25:00|92.28|90.08|92.01|89.81|92.36|90.16|91.89|89.69|0
1622741400000|2021-06-03 17:30:00|92.05|89.85|91.97|89.77|92.43|90.23|91.82|89.62|0
1622741700000|2021-06-03 17:35:00|92.05|89.85|91.97|89.77|92.28|90.08|91.89|89.69|0
1622742000000|2021-06-03 17:40:00|92.04|89.84|92.66|90.46|93.05|90.85|91.73|89.53|0
1622742300000|2021-06-03 17:45:00|92.74|90.54|92.97|90.77|93.28|91.08|92.35|90.15|0
1622742600000|2021-06-03 17:50:00|93.05|90.85|92.65|90.45|93.05|90.85|92.42|90.22|0
1622742900000|2021-06-03 17:55:00|92.73|90.53|92.96|90.76|93.04|90.84|92.11|89.91|0
1622743200000|2021-06-03 18:00:00|92.88|90.68|92.73|90.53|93.51|91.31|92.73|90.53|0
1622743500000|2021-06-03 18:05:00|92.65|90.45|92.96|90.76|93.27|91.07|92.57|90.37|0
1622743800000|2021-06-03 18:10:00|92.88|90.68|93.42|91.22|93.5|91.3|92.88|90.68|0
1622744100000|2021-06-03 18:15:00|93.5|91.3|93.97|91.77|94.36|92.16|93.5|91.3|0
1622744400000|2021-06-03 18:20:00|94.05|91.85|94.04|91.84|94.2|92|93.73|91.53|0
1622744700000|2021-06-03 18:25:00|94.12|91.92|94.35|92.15|94.44|92.24|93.81|91.61|0
1622745000000|2021-06-03 18:30:00|94.28|92.08|94.2|92|94.28|92.08|93.65|91.45|0
1622745300000|2021-06-03 18:35:00|94.27|92.07|94.51|92.31|94.82|92.62|93.88|91.68|0
1622745600000|2021-06-03 18:40:00|94.59|92.39|95.15|92.95|95.59|93.39|93.86|91.66|0
1622745900000|2021-06-03 18:45:00|95.07|92.87|94.91|92.71|95.47|93.27|94.84|92.64|0
1622746200000|2021-06-03 18:50:00|94.99|92.79|94.99|92.79|95.31|93.11|94.99|92.79|0
1622746500000|2021-06-03 18:55:00|95.03|92.83|95.78|93.58|95.86|93.66|94.91|92.71|0
1622746800000|2021-06-03 19:00:00|95.86|93.66|95.54|93.34|95.86|93.66|94.91|92.71|0
1622747100000|2021-06-03 19:05:00|95.46|93.26|95.3|93.1|95.77|93.57|95.3|93.1|0
1622747400000|2021-06-03 19:10:00|95.38|93.18|94.67|92.47|95.54|93.34|94.59|92.39|0
1622747700000|2021-06-03 19:15:00|94.74|92.54|95.45|93.25|95.45|93.25|94.51|92.31|0
1622748000000|2021-06-03 19:20:00|95.53|93.33|94.9|92.7|95.85|93.65|94.74|92.54|0
1622748300000|2021-06-03 19:25:00|94.82|92.62|94.5|92.3|95.37|93.17|94.5|92.3|0
1622748600000|2021-06-03 19:30:00|94.42|92.22|94.34|92.14|94.86|92.66|94.26|92.06|0
1622748900000|2021-06-03 19:35:00|94.42|92.22|93.75|91.55|94.5|92.3|93.71|91.51|0
1622749200000|2021-06-03 19:40:00|93.71|91.51|94.81|92.61|94.89|92.69|93.63|91.43|0
1622749500000|2021-06-03 19:45:00|94.89|92.69|95.36|93.16|95.75|93.55|94.81|92.61|0
1622749800000|2021-06-03 19:50:00|94.88|92.68|95.83|93.63|95.83|93.63|94.8|92.6|0
1622750100000|2021-06-03 19:55:00|95.59|93.39|95.43|93.23|95.83|93.63|94.96|92.76|0
1622750400000|2021-06-03 20:00:00|95.67|93.47|95.74|93.54|96.22|94.02|95.67|93.47|0
1622750700000|2021-06-03 20:05:00|95.82|93.62|95.82|93.62|96.22|94.02|95.74|93.54|0
1622751000000|2021-06-03 20:10:00|95.9|93.7|96.02|93.82|96.14|93.94|95.5|93.3|0
1622751300000|2021-06-03 20:15:00|96.22|93.62|96.23|93.63|96.35|93.75|96.16|93.56|0
1622751600000|2021-06-03 20:20:00|96.21|93.61|96.3|93.7|96.31|93.71|96.15|93.55|0
1622751900000|2021-06-03 20:25:00|96.31|93.71|96.34|93.74|96.37|93.77|96.31|93.71|0
1622752200000|2021-06-03 20:30:00|96.29|93.69|95.81|93.21|96.29|93.69|95.65|93.05|0
1622752500000|2021-06-03 20:35:00|95.89|93.29|95.65|93.05|95.89|93.29|95.57|92.97|0
1622752800000|2021-06-03 20:40:00|95.57|92.97|95.73|93.13|95.73|93.13|95.57|92.97|0
1622753100000|2021-06-03 20:45:00|95.65|93.05|95.73|93.13|96.12|93.52|95.57|92.97|0
1622753400000|2021-06-03 20:50:00|95.8|93.2|95.72|93.12|95.96|93.36|95.64|93.04|0
1622753700000|2021-06-03 20:55:00|95.64|93.04|95.57|92.97|95.96|93.36|95.48|92.88|0
1622754000000|2021-06-03 21:00:00|95.64|93.04|95.59|92.99|95.69|93.09|95.58|92.98|0
1622754300000|2021-06-03 21:05:00|95.58|92.98|95.6|93|95.67|93.07|95.47|92.87|0
1622754600000|2021-06-03 21:10:00|95.51|92.91|95.67|93.07|95.67|93.07|95.51|92.91|0
1622754900000|2021-06-03 21:15:00|95.65|93.05|95.64|93.04|95.65|93.05|95.64|93.04|0
1622755200000|2021-06-03 21:20:00|95.62|93.02|95.62|93.02|95.62|93.02|95.62|93.02|0
1622755500000|2021-06-03 21:25:00|95.64|93.04|95.62|93.02|95.64|93.04|95.62|93.02|0
1622755800000|2021-06-03 21:30:00|95.61|93.01|95.61|93.01|95.62|93.02|95.61|93.01|0
1622756100000|2021-06-03 21:35:00|95.54|92.94|95.42|92.82|95.54|92.94|95.31|92.71|0
1622756400000|2021-06-03 21:40:00|95.38|92.78|95.42|92.82|95.54|92.94|95.38|92.78|0
1622756700000|2021-06-03 21:45:00|95.43|92.83|95.43|92.83|95.43|92.83|95.43|92.83|0
1622757000000|2021-06-03 21:50:00|95.44|92.84|95.47|92.87|95.47|92.87|95.44|92.84|0
1622757300000|2021-06-03 21:55:00|95.46|92.86|95.48|92.88|95.48|92.88|95.46|92.86|0
1622757600000|2021-06-03 22:00:00|95.37|92.77|94.94|92.34|95.45|92.85|94.78|92.18|0
1622757900000|2021-06-03 22:05:00|94.98|92.38|95.01|92.41|95.29|92.69|94.86|92.26|0
1622758200000|2021-06-03 22:10:00|94.93|92.33|95.09|92.49|95.09|92.49|94.78|92.18|0
1622758500000|2021-06-03 22:15:00|95.17|92.57|95.09|92.49|95.25|92.65|95.01|92.41|0
1622758800000|2021-06-03 22:20:00|95.05|92.45|95.4|92.8|95.48|92.88|95.01|92.41|0
1622759100000|2021-06-03 22:25:00|95.48|92.88|95.79|93.19|95.95|93.35|95.48|92.88|0
1622759400000|2021-06-03 22:30:00|95.71|93.11|96.27|93.67|96.35|93.75|95.71|93.11|0
1622759700000|2021-06-03 22:35:00|96.34|93.74|96.1|93.5|96.42|93.82|96.02|93.42|0
1622760000000|2021-06-03 22:40:00|96.02|93.42|96.26|93.66|96.34|93.74|96.02|93.42|0
1622760300000|2021-06-03 22:45:00|96.34|93.74|95.94|93.34|96.34|93.74|95.94|93.34|0
1622760600000|2021-06-03 22:50:00|95.86|93.26|95.7|93.1|95.94|93.34|95.7|93.1|0
1622760900000|2021-06-03 22:55:00|95.78|93.18|95.62|93.02|95.78|93.18|95.62|93.02|0
1622761200000|2021-06-03 23:00:00|95.7|93.1|96.13|93.53|96.17|93.57|95.3|92.7|0
1622761500000|2021-06-03 23:05:00|96.09|93.49|96.17|93.57|96.17|93.57|95.85|93.25|0
1622761800000|2021-06-03 23:10:00|96.13|93.53|96.32|93.72|96.56|93.96|96.09|93.49|0
1622762100000|2021-06-03 23:15:00|96.24|93.64|96.08|93.48|96.32|93.72|96|93.4|0
1622762400000|2021-06-03 23:20:00|96.16|93.56|96.36|93.76|96.4|93.8|96.08|93.48|0
1622762700000|2021-06-03 23:25:00|96.4|93.8|96.56|93.96|96.56|93.96|96.24|93.64|0
1622763000000|2021-06-03 23:30:00|96.64|94.04|96.79|94.19|96.87|94.27|96.4|93.8|0
1622763300000|2021-06-03 23:35:00|96.71|94.11|96.79|94.19|96.87|94.27|96.63|94.03|0
1622763600000|2021-06-03 23:40:00|96.87|94.27|96.79|94.19|97.03|94.43|96.75|94.15|0
1622763900000|2021-06-03 23:45:00|96.71|94.11|96.87|94.27|97.03|94.43|96.63|94.03|0
1622764200000|2021-06-03 23:50:00|96.86|94.26|97.02|94.42|97.27|94.67|96.86|94.26|0
1622764500000|2021-06-03 23:55:00|97.1|94.5|97.18|94.58|97.34|94.74|97.02|94.42|0
1622764800000|2021-06-04 00:00:00|97.1|94.5|97.58|94.98|97.74|95.14|97.02|94.42|0
1622765100000|2021-06-04 00:05:00|97.5|94.9|98.06|95.46|98.06|95.46|97.02|94.42|0
1622765400000|2021-06-04 00:10:00|97.98|95.38|98.3|95.7|98.46|95.86|97.9|95.3|0
1622765700000|2021-06-04 00:15:00|98.38|95.78|99.11|96.51|99.27|96.67|98.38|95.78|0
1622766000000|2021-06-04 00:20:00|99.19|96.59|98.54|95.94|99.19|96.59|98.54|95.94|0
1622766300000|2021-06-04 00:25:00|98.58|95.98|98.86|96.26|99.02|96.42|98.45|95.85|0
1622766600000|2021-06-04 00:30:00|98.94|96.34|99.75|97.15|100|97.4|98.94|96.34|0
1622766900000|2021-06-04 00:35:00|99.67|97.07|98.93|96.33|99.75|97.15|98.93|96.33|0
1622767200000|2021-06-04 00:40:00|98.98|96.38|99.01|96.41|99.34|96.74|98.85|96.25|0
1622767500000|2021-06-04 00:45:00|99.1|96.5|98.44|95.84|99.1|96.5|98.24|95.64|0
1622767800000|2021-06-04 00:50:00|98.36|95.76|98.28|95.68|98.44|95.84|98.04|95.44|0
1622768100000|2021-06-04 00:55:00|98.2|95.6|98.28|95.68|98.36|95.76|98.12|95.52|0
1622768400000|2021-06-04 01:00:00|98.24|95.64|97.95|95.35|98.44|95.84|97.95|95.35|0
1622768700000|2021-06-04 01:05:00|98.03|95.43|98.03|95.43|98.27|95.67|98.03|95.43|0
1622769000000|2021-06-04 01:10:00|98.11|95.51|97.86|95.26|98.11|95.51|97.78|95.18|0
1622769300000|2021-06-04 01:15:00|97.95|95.35|98.02|95.42|98.11|95.51|97.86|95.26|0
1622769600000|2021-06-04 01:20:00|97.98|95.38|97.94|95.34|98.02|95.42|97.7|95.1|0
1622769900000|2021-06-04 01:25:00|97.86|95.26|97.78|95.18|97.94|95.34|97.7|95.1|0
1622770200000|2021-06-04 01:30:00|97.86|95.26|98.18|95.58|98.26|95.66|97.86|95.26|0
1622770500000|2021-06-04 01:35:00|98.14|95.54|97.85|95.25|98.26|95.66|97.85|95.25|0
1622770800000|2021-06-04 01:40:00|97.77|95.17|96.89|94.29|97.85|95.25|96.89|94.29|0
1622771100000|2021-06-04 01:45:00|96.81|94.21|96.88|94.28|96.96|94.36|96.41|93.81|0
1622771400000|2021-06-04 01:50:00|96.96|94.36|97.44|94.84|97.52|94.92|96.88|94.28|0
1622771700000|2021-06-04 01:55:00|97.36|94.76|97.12|94.52|97.36|94.76|96.96|94.36|0
1622772000000|2021-06-04 02:00:00|97.2|94.6|96.96|94.36|97.2|94.6|96.88|94.28|0
1622772300000|2021-06-04 02:05:00|97|94.4|97.35|94.75|97.43|94.83|96.96|94.36|0
1622772600000|2021-06-04 02:10:00|97.43|94.83|97.11|94.51|97.43|94.83|96.87|94.27|0
1622772900000|2021-06-04 02:15:00|97.07|94.47|97.11|94.51|97.19|94.59|96.95|94.35|0
1622773200000|2021-06-04 02:20:00|97.03|94.43|96.55|93.95|97.03|94.43|96.55|93.95|0
1622773500000|2021-06-04 02:25:00|96.63|94.03|96.54|93.94|96.78|94.18|96.46|93.86|0
1622773800000|2021-06-04 02:30:00|96.23|93.63|96.38|93.78|96.54|93.94|96.22|93.62|0
1622774100000|2021-06-04 02:35:00|96.46|93.86|96.38|93.78|96.46|93.86|96.14|93.54|0
1622774400000|2021-06-04 02:40:00|96.3|93.7|96.54|93.94|96.62|94.02|96.3|93.7|0
1622774700000|2021-06-04 02:45:00|96.46|93.86|96.29|93.69|96.46|93.86|96.22|93.62|0
1622775000000|2021-06-04 02:50:00|96.21|93.61|96.53|93.93|96.53|93.93|96.21|93.61|0
1622775300000|2021-06-04 02:55:00|96.61|94.01|96.53|93.93|96.69|94.09|96.45|93.85|0
1622775600000|2021-06-04 03:00:00|96.61|94.01|96.45|93.85|96.61|94.01|96.29|93.69|0
1622775900000|2021-06-04 03:05:00|96.53|93.93|96.28|93.68|96.61|94.01|96.2|93.6|0
1622776200000|2021-06-04 03:10:00|96.2|93.6|96.12|93.52|96.28|93.68|96.05|93.45|0
1622776500000|2021-06-04 03:15:00|96.04|93.44|96.36|93.76|96.36|93.76|95.72|93.12|0
1622776800000|2021-06-04 03:20:00|96.32|93.72|96.12|93.52|96.52|93.92|96.12|93.52|0
1622777100000|2021-06-04 03:25:00|96.04|93.44|95.56|92.96|96.2|93.6|95.48|92.88|0
1622777400000|2021-06-04 03:30:00|95.48|92.88|95.4|92.8|95.64|93.04|95.24|92.64|0
1622777700000|2021-06-04 03:35:00|95.36|92.76|95.24|92.64|95.56|92.96|95.16|92.56|0
1622778000000|2021-06-04 03:40:00|95.16|92.56|95.2|92.6|95.32|92.72|94.96|92.36|0
1622778300000|2021-06-04 03:45:00|95.16|92.56|95|92.4|95.16|92.56|94.92|92.32|0
1622778600000|2021-06-04 03:50:00|94.92|92.32|94.68|92.08|95|92.4|94.52|91.92|0
1622778900000|2021-06-04 03:55:00|94.64|92.04|94.83|92.23|94.91|92.31|94.64|92.04|0
1622779200000|2021-06-04 04:00:00|94.91|92.31|94.91|92.31|94.99|92.39|94.83|92.23|0
1622779500000|2021-06-04 04:05:00|94.99|92.39|94.99|92.39|95.07|92.47|94.91|92.31|0
1622779800000|2021-06-04 04:10:00|95.06|92.46|95.06|92.46|95.06|92.46|94.98|92.38|0
1622780100000|2021-06-04 04:15:00|95.02|92.42|95.06|92.46|95.14|92.54|94.9|92.3|0
1622780400000|2021-06-04 04:20:00|94.98|92.38|94.9|92.3|95.06|92.46|94.74|92.14|0
1622780700000|2021-06-04 04:25:00|94.94|92.34|94.98|92.38|95.06|92.46|94.9|92.3|0
1622781000000|2021-06-04 04:30:00|94.9|92.3|94.9|92.3|95.05|92.45|94.82|92.22|0
1622781300000|2021-06-04 04:35:00|94.82|92.22|95.21|92.61|95.29|92.69|94.66|92.06|0
1622781600000|2021-06-04 04:40:00|95.29|92.69|95.44|92.84|95.6|93|95.29|92.69|0
1622781900000|2021-06-04 04:45:00|95.36|92.76|95.44|92.84|95.6|93|95.36|92.76|0
1622782200000|2021-06-04 04:50:00|95.4|92.8|95.28|92.68|95.44|92.84|95.2|92.6|0
1622782500000|2021-06-04 04:55:00|95.36|92.76|95.28|92.68|95.36|92.76|95.2|92.6|0
1622782800000|2021-06-04 05:00:00|95.36|92.76|95.83|93.23|95.83|93.23|95.32|92.72|0
1622783100000|2021-06-04 05:05:00|95.75|93.15|97.1|94.5|97.1|94.5|95.75|93.15|0
1622783400000|2021-06-04 05:10:00|97.18|94.58|96.3|93.7|97.18|94.58|96.26|93.66|0
1622783700000|2021-06-04 05:15:00|96.26|93.66|94.95|92.35|96.26|93.66|94.95|92.35|0
1622784000000|2021-06-04 05:20:00|94.87|92.27|94.95|92.35|95.03|92.43|94.79|92.19|0
1622784300000|2021-06-04 05:25:00|94.87|92.27|95.18|92.58|95.42|92.82|94.87|92.27|0
1622784600000|2021-06-04 05:30:00|95.1|92.5|94.91|92.31|95.18|92.58|94.79|92.19|0
1622784900000|2021-06-04 05:35:00|94.94|92.34|95.26|92.66|95.38|92.78|94.79|92.19|0
1622785200000|2021-06-04 05:40:00|95.02|92.42|95.89|93.29|95.89|93.29|95.02|92.42|0
1622785500000|2021-06-04 05:45:00|95.97|93.37|96.36|93.76|96.52|93.92|95.89|93.29|0
1622785800000|2021-06-04 05:50:00|96.44|93.84|96.92|94.32|97|94.4|96.28|93.68|0
1622786100000|2021-06-04 05:55:00|96.88|94.28|96.84|94.24|97|94.4|96.76|94.16|0
1622786400000|2021-06-04 06:00:00|96.92|94.32|97.48|94.88|97.6|95|96.12|93.52|0
1622786700000|2021-06-04 06:05:00|97.4|94.8|97.31|94.71|97.4|94.8|96.91|94.31|0
1622787000000|2021-06-04 06:10:00|97.35|94.75|96.67|94.07|97.39|94.79|96.59|93.99|0
1622787300000|2021-06-04 06:15:00|96.59|93.99|96.99|94.39|97.07|94.47|96.43|93.83|0
1622787600000|2021-06-04 06:20:00|97.07|94.47|97.67|95.07|97.79|95.19|96.99|94.39|0
1622787900000|2021-06-04 06:25:00|97.63|95.03|97.7|95.1|98.03|95.43|97.47|94.87|0
1622788200000|2021-06-04 06:30:00|97.78|95.18|97.54|94.94|97.78|95.18|97.14|94.54|0
1622788500000|2021-06-04 06:35:00|97.46|94.86|96.86|94.26|97.46|94.86|96.74|94.14|0
1622788800000|2021-06-04 06:40:00|96.9|94.3|96.54|93.94|96.9|94.3|96.42|93.82|0
1622789100000|2021-06-04 06:45:00|96.5|93.9|95.86|93.26|96.5|93.9|95.31|92.71|0
1622789400000|2021-06-04 06:50:00|95.9|93.3|95.78|93.18|95.94|93.34|95.62|93.02|0
1622789700000|2021-06-04 06:55:00|95.86|93.26|95.94|93.34|96.09|93.49|95.7|93.1|0
1622790000000|2021-06-04 07:00:00|95.78|93.18|94.74|92.14|95.78|93.18|94.51|91.91|0
1622790300000|2021-06-04 07:05:00|94.62|92.42|94.54|92.34|94.85|92.65|93.75|91.55|0
1622790600000|2021-06-04 07:10:00|94.46|92.26|94.5|92.3|94.69|92.49|93.91|91.71|0
1622790900000|2021-06-04 07:15:00|94.53|92.33|94.77|92.57|94.85|92.65|94.38|92.18|0
1622791200000|2021-06-04 07:20:00|94.85|92.65|94.53|92.33|94.93|92.73|94.45|92.25|0
1622791500000|2021-06-04 07:25:00|94.61|92.41|94.68|92.48|95.16|92.96|94.53|92.33|0
1622791800000|2021-06-04 07:30:00|94.61|92.41|94.13|91.93|94.84|92.64|93.66|91.46|0
1622792100000|2021-06-04 07:35:00|94.21|92.01|94.09|91.89|94.44|92.24|93.97|91.77|0
1622792400000|2021-06-04 07:40:00|94.13|91.93|94.36|92.16|94.4|92.2|93.74|91.54|0
1622792700000|2021-06-04 07:45:00|94.28|92.08|94.52|92.32|94.6|92.4|94.28|92.08|0
1622793000000|2021-06-04 07:50:00|94.56|92.36|94.83|92.63|94.91|92.71|94.28|92.08|0
1622793300000|2021-06-04 07:55:00|94.75|92.55|95.06|92.86|95.14|92.94|94.67|92.47|0
1622793600000|2021-06-04 08:00:00|95.14|92.94|95.14|92.94|95.18|92.98|94.75|92.55|0
1622793900000|2021-06-04 08:05:00|95.18|92.98|94.9|92.7|95.38|93.18|94.78|92.58|0
1622794200000|2021-06-04 08:10:00|94.94|92.74|94.66|92.46|95.14|92.94|94.51|92.31|0
1622794500000|2021-06-04 08:15:00|94.58|92.38|94.58|92.38|94.66|92.46|93.88|91.68|0
1622794800000|2021-06-04 08:20:00|94.54|92.34|94.89|92.69|94.97|92.77|94.5|92.3|0
1622795100000|2021-06-04 08:25:00|94.97|92.77|94.97|92.77|95.29|93.09|94.89|92.69|0
1622795400000|2021-06-04 08:30:00|94.93|92.73|95.4|93.2|95.44|93.24|94.81|92.61|0
1622795700000|2021-06-04 08:35:00|95.36|93.16|95.52|93.32|95.6|93.4|95.05|92.85|0
1622796000000|2021-06-04 08:40:00|95.6|93.4|95.67|93.47|95.83|93.63|95.52|93.32|0
1622796300000|2021-06-04 08:45:00|95.72|93.52|95.59|93.39|95.75|93.55|95.12|92.92|0
1622796600000|2021-06-04 08:50:00|95.51|93.31|95.59|93.39|95.99|93.79|95.51|93.31|0
1622796900000|2021-06-04 08:55:00|95.51|93.31|95.51|93.31|95.75|93.55|95.19|92.99|0
1622797200000|2021-06-04 09:00:00|95.35|93.15|95.35|93.15|95.51|93.31|95.11|92.91|0
1622797500000|2021-06-04 09:05:00|95.43|93.23|94.87|92.67|95.58|93.38|94.87|92.67|0
1622797800000|2021-06-04 09:10:00|94.91|92.71|94.95|92.75|94.95|92.75|94.63|92.43|0
1622798100000|2021-06-04 09:15:00|94.99|92.79|95.5|93.3|95.58|93.38|94.87|92.67|0
1622798400000|2021-06-04 09:20:00|95.58|93.38|95.34|93.14|95.89|93.69|95.26|93.06|0
1622798700000|2021-06-04 09:25:00|95.26|93.06|95.49|93.29|95.57|93.37|95.02|92.82|0
1622799000000|2021-06-04 09:30:00|95.57|93.37|95.65|93.45|95.73|93.53|95.25|93.05|0
1622799300000|2021-06-04 09:35:00|95.81|93.61|95.81|93.61|95.89|93.69|95.33|93.13|0
1622799600000|2021-06-04 09:40:00|95.69|93.49|95.72|93.52|95.96|93.76|95.41|93.21|0
1622799900000|2021-06-04 09:45:00|95.8|93.6|95.24|93.04|96|93.8|95.17|92.97|0
1622800200000|2021-06-04 09:50:00|95.21|93.01|95.05|92.85|95.32|93.12|95.01|92.81|0
1622800500000|2021-06-04 09:55:00|95.08|92.88|94.77|92.57|95.08|92.88|94.53|92.33|0
1622800800000|2021-06-04 10:00:00|94.84|92.64|94.96|92.76|95|92.8|94.61|92.41|0
1622801100000|2021-06-04 10:05:00|94.92|92.72|95.16|92.96|95.32|93.12|94.92|92.72|0
1622801400000|2021-06-04 10:10:00|95.23|93.03|95.31|93.11|95.55|93.35|95.15|92.95|0
1622801700000|2021-06-04 10:15:00|95.27|93.07|95.39|93.19|96.02|93.82|95.27|93.07|0
1622802000000|2021-06-04 10:20:00|95.47|93.27|95.35|93.15|95.47|93.27|95.15|92.95|0
1622802300000|2021-06-04 10:25:00|95.31|93.11|95.62|93.42|95.7|93.5|95.15|92.95|0
1622802600000|2021-06-04 10:30:00|95.7|93.5|97.06|94.86|97.38|95.18|95.7|93.5|0
1622802900000|2021-06-04 10:35:00|97.14|94.94|96.25|94.05|97.22|95.02|96.17|93.97|0
1622803200000|2021-06-04 10:40:00|96.17|93.97|95.93|93.73|96.17|93.97|95.93|93.73|0
1622803500000|2021-06-04 10:45:00|96.01|93.81|95.45|93.25|96.09|93.89|95.34|93.14|0
1622803800000|2021-06-04 10:50:00|95.29|93.09|95.29|93.09|95.45|93.25|95.13|92.93|0
1622804100000|2021-06-04 10:55:00|95.37|93.17|95.29|93.09|95.53|93.33|95.13|92.93|0
1622804400000|2021-06-04 11:00:00|95.05|92.85|94.42|92.22|95.09|92.89|94.34|92.14|0
1622804700000|2021-06-04 11:05:00|94.34|92.14|94.65|92.45|94.65|92.45|93.79|91.59|0
1622805000000|2021-06-04 11:10:00|94.57|92.37|94.1|91.9|94.65|92.45|94.1|91.9|0
1622805300000|2021-06-04 11:15:00|94.18|91.98|94.02|91.82|94.41|92.21|93.86|91.66|0
1622805600000|2021-06-04 11:20:00|94.1|91.9|93.94|91.74|94.25|92.05|93.62|91.42|0
1622805900000|2021-06-04 11:25:00|94.02|91.82|93.86|91.66|94.02|91.82|93.62|91.42|0
1622806200000|2021-06-04 11:30:00|93.78|91.58|94.01|91.81|94.05|91.85|93.62|91.42|0
1622806500000|2021-06-04 11:35:00|94.05|91.85|94.01|91.81|94.09|91.89|93.77|91.57|0
1622806800000|2021-06-04 11:40:00|93.93|91.73|94.55|92.35|94.63|92.43|93.93|91.73|0
1622807100000|2021-06-04 11:45:00|94.63|92.43|94.55|92.35|94.67|92.47|94.47|92.27|0
1622807400000|2021-06-04 11:50:00|94.51|92.31|93.92|91.72|94.51|92.31|93.92|91.72|0
1622807700000|2021-06-04 11:55:00|93.84|91.64|93.76|91.56|94.08|91.88|93.76|91.56|0
1622808000000|2021-06-04 12:00:00|93.72|91.52|93.29|91.09|94|91.8|93.06|90.86|0
1622808300000|2021-06-04 12:05:00|93.21|91.01|93.52|91.32|93.52|91.32|92.75|90.55|0
1622808600000|2021-06-04 12:10:00|93.6|91.4|93.83|91.63|93.91|91.71|93.37|91.17|0
1622808900000|2021-06-04 12:15:00|93.91|91.71|93.99|91.79|94.03|91.83|93.75|91.55|0
1622809200000|2021-06-04 12:20:00|93.91|91.71|93.98|91.78|94.54|92.34|93.83|91.63|0
1622809500000|2021-06-04 12:25:00|93.91|91.71|93.9|91.7|94.3|92.1|93.75|91.55|0
1622809800000|2021-06-04 12:30:00|93.24|91.04|89.88|87.68|93.32|91.12|89.12|86.92|0
1622810100000|2021-06-04 12:35:00|89.65|87.45|91.86|89.66|92.13|89.93|89.65|87.45|0
1622810400000|2021-06-04 12:40:00|91.78|89.58|90.48|88.28|92.09|89.89|90.48|88.28|0
1622810700000|2021-06-04 12:45:00|90.33|88.13|89.71|87.51|91.09|88.89|89.34|87.14|0
1622811000000|2021-06-04 12:50:00|89.87|87.67|89.48|87.28|90.17|87.97|89.33|87.13|0
1622811300000|2021-06-04 12:55:00|89.41|87.21|89.63|87.43|89.71|87.51|88.88|86.68|0
1622811600000|2021-06-04 13:00:00|89.52|87.32|89.03|86.83|89.86|87.66|88.88|86.68|0
1622811900000|2021-06-04 13:05:00|89.1|86.9|89.1|86.9|89.25|87.05|88.88|86.68|0
1622812200000|2021-06-04 13:10:00|89.02|86.82|89.32|87.12|89.55|87.35|88.87|86.67|0
1622812500000|2021-06-04 13:15:00|89.25|87.05|89.4|87.2|89.4|87.2|88.87|86.67|0
1622812800000|2021-06-04 13:20:00|89.32|87.12|89.32|87.12|89.4|87.2|89.09|86.89|0
1622813100000|2021-06-04 13:25:00|89.24|87.04|88.71|86.51|89.39|87.19|88.56|86.36|0
1622813400000|2021-06-04 13:30:00|88.79|86.59|88.41|86.21|88.94|86.74|87.52|85.32|0
1622813700000|2021-06-04 13:35:00|88.26|86.06|87.37|85.17|88.26|86.06|87.22|85.02|0
1622814000000|2021-06-04 13:40:00|87.14|84.94|86.99|84.79|87.37|85.17|86.63|84.43|0
1622814300000|2021-06-04 13:45:00|86.92|84.72|87.44|85.24|87.58|85.38|86.55|84.35|0
1622814600000|2021-06-04 13:50:00|87.36|85.16|88.1|85.9|88.1|85.9|87.29|85.09|0
1622814900000|2021-06-04 13:55:00|88.03|85.83|87.32|85.12|88.1|85.9|87.21|85.01|0
1622815200000|2021-06-04 14:00:00|87.13|84.93|86.62|84.42|87.13|84.93|86.18|83.98|0
1622815500000|2021-06-04 14:05:00|86.54|84.34|86.69|84.49|86.76|84.56|86.39|84.19|0
1622815800000|2021-06-04 14:10:00|86.61|84.41|86.46|84.26|86.61|84.41|86.24|84.04|0
1622816100000|2021-06-04 14:15:00|86.39|84.19|85.29|83.09|88.03|85.83|84.08|81.88|0
1622816400000|2021-06-04 14:20:00|85.21|83.01|85.14|82.94|85.73|83.53|85.07|82.87|0
1622816700000|2021-06-04 14:25:00|85.07|82.87|85.58|83.38|85.95|83.75|85.07|82.87|0
1622817000000|2021-06-04 14:30:00|85.5|83.3|85.39|83.19|85.65|83.45|85.13|82.93|0
1622817300000|2021-06-04 14:35:00|85.35|83.15|85.21|83.01|85.5|83.3|84.91|82.71|0
1622817600000|2021-06-04 14:40:00|85.13|82.93|85.35|83.15|85.5|83.3|84.4|82.2|0
1622817900000|2021-06-04 14:45:00|85.42|83.22|84.54|82.34|85.5|83.3|84.18|81.98|0
1622818200000|2021-06-04 14:50:00|84.47|82.27|84.39|82.19|84.54|82.34|84.25|82.05|0
1622818500000|2021-06-04 14:55:00|84.47|82.27|84.46|82.26|84.54|82.34|84.18|81.98|0
1622818800000|2021-06-04 15:00:00|84.39|82.19|84.17|81.97|84.54|82.34|84.1|81.9|0
1622819100000|2021-06-04 15:05:00|84.1|81.9|84.02|81.82|84.24|82.04|83.74|81.54|0
1622819400000|2021-06-04 15:10:00|83.95|81.75|84.09|81.89|84.1|81.9|83.73|81.53|0
1622819700000|2021-06-04 15:15:00|84.02|81.82|83.95|81.75|84.02|81.82|83.8|81.6|0
1622820000000|2021-06-04 15:20:00|83.87|81.67|83.73|81.53|83.95|81.75|83.73|81.53|0
1622820300000|2021-06-04 15:25:00|83.8|81.6|83.94|81.74|84.52|82.32|83.58|81.38|0
1622820600000|2021-06-04 15:30:00|84.01|81.81|84.16|81.96|84.23|82.03|83.87|81.67|0
1622820900000|2021-06-04 15:35:00|84.08|81.88|84.52|82.32|84.74|82.54|84.08|81.88|0
1622821200000|2021-06-04 15:40:00|84.45|82.25|84.15|81.95|84.66|82.46|84.15|81.95|0
1622821500000|2021-06-04 15:45:00|84.22|82.02|84.66|82.46|84.95|82.75|84.22|82.02|0
1622821800000|2021-06-04 15:50:00|84.73|82.53|85.02|82.82|85.06|82.86|84.59|82.39|0
1622822100000|2021-06-04 15:55:00|84.95|82.75|84.8|82.6|85.17|82.97|84.8|82.6|0
1622822400000|2021-06-04 16:00:00|84.73|82.53|85.02|82.82|85.02|82.82|84.65|82.45|0
1622822700000|2021-06-04 16:05:00|84.94|82.74|84.87|82.67|85.16|82.96|84.87|82.67|0
1622823000000|2021-06-04 16:10:00|84.8|82.6|84.43|82.23|84.8|82.6|84.43|82.23|0
1622823300000|2021-06-04 16:15:00|84.5|82.3|84.64|82.44|84.72|82.52|84.43|82.23|0
1622823600000|2021-06-04 16:20:00|84.68|82.48|84.5|82.3|84.75|82.55|84.5|82.3|0
1622823900000|2021-06-04 16:25:00|84.57|82.37|84.71|82.51|84.71|82.51|84.42|82.22|0
1622824200000|2021-06-04 16:30:00|84.57|82.37|84.2|82|84.57|82.37|84.2|82|0
1622824500000|2021-06-04 16:35:00|84.13|81.93|84.05|81.85|84.2|82|83.98|81.78|0
1622824800000|2021-06-04 16:40:00|84.13|81.93|84.27|82.07|84.27|82.07|83.98|81.78|0
1622825100000|2021-06-04 16:45:00|84.2|82|84.12|81.92|84.41|82.21|84.12|81.92|0
1622825400000|2021-06-04 16:50:00|84.05|81.85|84.05|81.85|84.26|82.06|83.97|81.77|0
1622825700000|2021-06-04 16:55:00|84.12|81.92|83.97|81.77|84.19|81.99|83.9|81.7|0
1622826000000|2021-06-04 17:00:00|83.9|81.7|83.9|81.7|83.97|81.77|83.54|81.34|0
1622826300000|2021-06-04 17:05:00|83.82|81.62|83.68|81.48|83.97|81.77|83.68|81.48|0
1622826600000|2021-06-04 17:10:00|83.6|81.4|83.75|81.55|83.75|81.55|83.53|81.33|0
1622826900000|2021-06-04 17:15:00|83.67|81.47|83.67|81.47|83.89|81.69|83.53|81.33|0
1622827200000|2021-06-04 17:20:00|83.89|81.69|84.03|81.83|84.25|82.05|83.81|81.61|0
1622827500000|2021-06-04 17:25:00|83.96|81.76|84.1|81.9|84.1|81.9|83.88|81.68|0
1622827800000|2021-06-04 17:30:00|84.03|81.83|83.59|81.39|84.03|81.83|83.59|81.39|0
1622828100000|2021-06-04 17:35:00|83.52|81.32|83.66|81.46|83.81|81.61|83.52|81.32|0
1622828400000|2021-06-04 17:40:00|83.59|81.39|83.15|80.95|83.59|81.39|83.15|80.95|0
1622828700000|2021-06-04 17:45:00|83.23|81.03|83.15|80.95|83.3|81.1|83.08|80.88|0
1622829000000|2021-06-04 17:50:00|83.22|81.02|83.08|80.88|83.3|81.1|83.08|80.88|0
1622829300000|2021-06-04 17:55:00|83.15|80.95|83.15|80.95|83.22|81.02|83|80.8|0
1622829600000|2021-06-04 18:00:00|83.07|80.87|82.86|80.66|83.15|80.95|82.79|80.59|0
1622829900000|2021-06-04 18:05:00|82.79|80.59|82.64|80.44|82.79|80.59|82.57|80.37|0
1622830200000|2021-06-04 18:10:00|82.57|80.37|82.71|80.51|82.78|80.58|82.5|80.3|0
1622830500000|2021-06-04 18:15:00|82.64|80.44|82.56|80.36|82.85|80.65|82.49|80.29|0
1622830800000|2021-06-04 18:20:00|82.63|80.43|82.63|80.43|82.63|80.43|82.42|80.22|0
1622831100000|2021-06-04 18:25:00|82.56|80.36|82.34|80.14|82.56|80.36|82.34|80.14|0
1622831400000|2021-06-04 18:30:00|82.42|80.22|82.02|79.82|82.42|80.22|81.84|79.64|0
1622831700000|2021-06-04 18:35:00|82.06|79.86|81.84|79.64|82.13|79.93|81.77|79.57|0
1622832000000|2021-06-04 18:40:00|81.81|79.61|81.77|79.57|81.98|79.78|81.77|79.57|0
1622832300000|2021-06-04 18:45:00|81.84|79.64|81.84|79.64|81.98|79.78|81.69|79.49|0
1622832600000|2021-06-04 18:50:00|81.91|79.71|81.98|79.78|82.12|79.92|81.84|79.64|0
1622832900000|2021-06-04 18:55:00|81.94|79.74|82.12|79.92|82.19|79.99|81.9|79.7|0
1622833200000|2021-06-04 19:00:00|82.19|79.99|82.26|80.06|82.33|80.13|82.01|79.81|0
1622833500000|2021-06-04 19:05:00|82.18|79.98|82.4|80.2|82.47|80.27|82.11|79.91|0
1622833800000|2021-06-04 19:10:00|82.32|80.12|82.46|80.26|82.54|80.34|82.11|79.91|0
1622834100000|2021-06-04 19:15:00|82.39|80.19|82.18|79.98|82.57|80.37|82.18|79.98|0
1622834400000|2021-06-04 19:20:00|82.25|80.05|82.17|79.97|82.32|80.12|82.1|79.9|0
1622834700000|2021-06-04 19:25:00|82.25|80.05|82.17|79.97|82.46|80.26|82.1|79.9|0
1622835000000|2021-06-04 19:30:00|82.24|80.04|82.1|79.9|82.46|80.26|82.1|79.9|0
1622835300000|2021-06-04 19:35:00|82.06|79.86|82.24|80.04|82.31|80.11|81.99|79.79|0
1622835600000|2021-06-04 19:40:00|82.31|80.11|81.74|79.54|82.38|80.18|81.67|79.47|0
1622835900000|2021-06-04 19:45:00|81.81|79.61|81.52|79.32|81.81|79.61|81.45|79.25|0
1622836200000|2021-06-04 19:50:00|81.45|79.25|81.17|78.97|81.52|79.32|80.88|78.68|0
1622836500000|2021-06-04 19:55:00|81.24|79.04|82.66|80.46|83.21|81.01|81.17|78.97|0
1622836800000|2021-06-04 20:00:00|82.52|80.32|83.01|80.81|83.16|80.96|82.52|80.32|0
1622837100000|2021-06-04 20:05:00|83.09|80.89|83.08|80.88|83.52|81.32|82.87|80.67|0
1622837400000|2021-06-04 20:10:00|83.15|80.95|83.26|81.06|83.37|81.17|83.01|80.81|0
1623049500000|2021-06-07 07:05:00|83.49|80.89|84.49|82.29|84.56|82.36|83.4|80.89|0
1623049800000|2021-06-07 07:10:00|84.56|82.36|85|82.8|85.29|83.09|84.49|82.29|0
1623050100000|2021-06-07 07:15:00|85.07|82.87|84.78|82.58|85.22|83.02|84.63|82.43|0
1623050400000|2021-06-07 07:20:00|84.7|82.5|84.11|81.91|84.77|82.57|84.11|81.91|0
1623050700000|2021-06-07 07:25:00|84.08|81.88|83.06|80.86|84.3|82.1|82.81|80.61|0
1623051000000|2021-06-07 07:30:00|83.02|80.82|83.09|80.89|83.31|81.11|82.81|80.61|0
1623051300000|2021-06-07 07:35:00|83.02|80.82|83.02|80.82|83.24|81.04|82.87|80.67|0
1623051600000|2021-06-07 07:40:00|82.98|80.78|83.16|80.96|83.31|81.11|82.98|80.78|0
1623051900000|2021-06-07 07:45:00|83.23|81.03|83.16|80.96|83.45|81.25|83.05|80.85|0
1623052200000|2021-06-07 07:50:00|83.2|81|83.23|81.03|83.52|81.32|83.12|80.92|0
1623052500000|2021-06-07 07:55:00|83.3|81.1|83.23|81.03|83.37|81.17|83.15|80.95|0
1623052800000|2021-06-07 08:00:00|83.15|80.95|83.37|81.17|83.51|81.31|83.15|80.95|0
1623053100000|2021-06-07 08:05:00|83.44|81.24|83.58|81.38|84.17|81.97|83.44|81.24|0
1623053400000|2021-06-07 08:10:00|83.51|81.31|83.29|81.09|83.73|81.53|83.07|80.87|0
1623053700000|2021-06-07 08:15:00|83.22|81.02|83.36|81.16|83.43|81.23|83.14|80.94|0
1623054000000|2021-06-07 08:20:00|83.43|81.23|83.43|81.23|83.72|81.52|83.36|81.16|0
1623054300000|2021-06-07 08:25:00|83.5|81.3|83.21|81.01|83.5|81.3|83.21|81.01|0
1623054600000|2021-06-07 08:30:00|83.28|81.08|83.21|81.01|83.43|81.23|83.21|81.01|0
1623054900000|2021-06-07 08:35:00|83.25|81.05|83.28|81.08|83.57|81.37|83.21|81.01|0
1623055200000|2021-06-07 08:40:00|83.35|81.15|83.13|80.93|83.42|81.22|83.06|80.86|0
1623055500000|2021-06-07 08:45:00|83.06|80.86|83.06|80.86|83.27|81.07|82.98|80.78|0
1623055800000|2021-06-07 08:50:00|82.98|80.78|82.55|80.35|83.06|80.86|82.55|80.35|0
1623056100000|2021-06-07 08:55:00|82.62|80.42|82.47|80.27|82.69|80.49|82.4|80.2|0
1623056400000|2021-06-07 09:00:00|82.4|80.2|82.62|80.42|82.76|80.56|82.4|80.2|0
1623056700000|2021-06-07 09:05:00|82.69|80.49|83.41|81.21|83.48|81.28|82.62|80.42|0
1623057000000|2021-06-07 09:10:00|83.34|81.14|83.77|81.57|84.06|81.86|83.34|81.14|0
1623057300000|2021-06-07 09:15:00|83.91|81.71|83.77|81.57|84.06|81.86|83.77|81.57|0
1623057600000|2021-06-07 09:20:00|83.84|81.64|83.84|81.64|83.84|81.64|83.47|81.27|0
1623057900000|2021-06-07 09:25:00|83.91|81.71|84.27|82.07|84.34|82.14|83.69|81.49|0
1623058200000|2021-06-07 09:30:00|84.34|82.14|83.61|81.41|84.45|82.25|83.61|81.41|0
1623058500000|2021-06-07 09:35:00|83.69|81.49|83.39|81.19|83.69|81.49|83.32|81.12|0
1623058800000|2021-06-07 09:40:00|83.32|81.12|83.39|81.19|83.61|81.41|83.32|81.12|0
1623059100000|2021-06-07 09:45:00|83.46|81.26|83.53|81.33|83.79|81.59|83.39|81.19|0
1623059400000|2021-06-07 09:50:00|83.46|81.26|83.39|81.19|83.6|81.4|83.39|81.19|0
1623059700000|2021-06-07 09:55:00|83.46|81.26|83.6|81.4|83.67|81.47|83.38|81.18|0
1623060000000|2021-06-07 10:00:00|83.75|81.55|83.53|81.33|83.82|81.62|83.53|81.33|0
1623060300000|2021-06-07 10:05:00|83.45|81.25|83.45|81.25|83.67|81.47|83.38|81.18|0
1623060600000|2021-06-07 10:10:00|83.38|81.18|83.38|81.18|83.45|81.25|83.23|81.03|0
1623060900000|2021-06-07 10:15:00|83.37|81.17|83.37|81.17|83.59|81.39|83.34|81.14|0
1623061200000|2021-06-07 10:20:00|83.3|81.1|83.3|81.1|83.44|81.24|83.23|81.03|0
1623061500000|2021-06-07 10:25:00|83.23|81.03|83.08|80.88|83.59|81.39|83.01|80.81|0
1623061800000|2021-06-07 10:30:00|83.01|80.81|82.57|80.37|83.12|80.92|82.57|80.37|0
1623062100000|2021-06-07 10:35:00|82.5|80.3|82.5|80.3|82.71|80.51|82.43|80.23|0
1623062400000|2021-06-07 10:40:00|82.57|80.37|82.35|80.15|82.57|80.37|82.28|80.08|0
1623062700000|2021-06-07 10:45:00|82.39|80.19|82.42|80.22|82.71|80.51|82.35|80.15|0
1623063000000|2021-06-07 10:50:00|82.46|80.26|82.63|80.43|82.78|80.58|82.42|80.22|0
1623063300000|2021-06-07 10:55:00|82.67|80.47|82.7|80.5|82.78|80.58|82.49|80.29|0
1623063600000|2021-06-07 11:00:00|82.49|80.29|81.77|79.57|82.49|80.29|81.66|79.46|0
1623063900000|2021-06-07 11:05:00|81.73|79.53|82.12|79.92|82.2|80|81.7|79.5|0
1623064200000|2021-06-07 11:10:00|82.16|79.96|82.05|79.85|82.23|80.03|81.98|79.78|0
1623064500000|2021-06-07 11:15:00|81.98|79.78|81.62|79.42|81.98|79.78|81.48|79.28|0
1623064800000|2021-06-07 11:20:00|81.58|79.38|81.58|79.38|81.62|79.42|81.26|79.06|0
1623065100000|2021-06-07 11:25:00|81.54|79.34|81.54|79.34|81.61|79.41|81.4|79.2|0
1623065400000|2021-06-07 11:30:00|81.47|79.27|81.68|79.48|81.83|79.63|81.47|79.27|0
1623065700000|2021-06-07 11:35:00|81.61|79.41|81.61|79.41|81.68|79.48|81.33|79.13|0
1623066000000|2021-06-07 11:40:00|81.54|79.34|81.46|79.26|81.61|79.41|81.32|79.12|0
1623066300000|2021-06-07 11:45:00|81.53|79.33|81.11|78.91|81.53|79.33|81.04|78.84|0
1623066600000|2021-06-07 11:50:00|81.03|78.83|80.96|78.76|81.03|78.83|80.61|78.41|0
1623066900000|2021-06-07 11:55:00|80.89|78.69|80.96|78.76|81.03|78.83|80.75|78.55|0
1623067200000|2021-06-07 12:00:00|80.89|78.69|81.1|78.9|81.17|78.97|80.89|78.69|0
1623067500000|2021-06-07 12:05:00|81.03|78.83|81.1|78.9|81.24|79.04|81.03|78.83|0
1623067800000|2021-06-07 12:10:00|81.17|78.97|81.16|78.96|81.31|79.11|81.1|78.9|0
1623068100000|2021-06-07 12:15:00|81.2|79|81.23|79.03|81.3|79.1|81.09|78.89|0
1623068400000|2021-06-07 12:20:00|81.16|78.96|81.37|79.17|81.37|79.17|81.09|78.89|0
1623068700000|2021-06-07 12:25:00|81.41|79.21|81.09|78.89|81.44|79.24|81.09|78.89|0
1623069000000|2021-06-07 12:30:00|81.12|78.92|80.73|78.53|81.12|78.92|80.45|78.25|0
1623069300000|2021-06-07 12:35:00|80.66|78.46|79.95|77.75|80.66|78.46|79.95|77.75|0
1623069600000|2021-06-07 12:40:00|80.02|77.82|80.23|78.03|80.3|78.1|79.95|77.75|0
1623069900000|2021-06-07 12:45:00|80.16|77.96|80.02|77.82|80.3|78.1|79.95|77.75|0
1623070200000|2021-06-07 12:50:00|80.09|77.89|80.02|77.82|80.16|77.96|79.88|77.68|0
1623070500000|2021-06-07 12:55:00|79.95|77.75|80.15|77.95|80.37|78.17|79.95|77.75|0
1623070800000|2021-06-07 13:00:00|80.22|78.02|80.43|78.23|80.51|78.31|80.22|78.02|0
1623071100000|2021-06-07 13:05:00|80.5|78.3|80.64|78.44|80.64|78.44|80.43|78.23|0
1623071400000|2021-06-07 13:10:00|80.71|78.51|80.85|78.65|80.92|78.72|80.64|78.44|0
1623071700000|2021-06-07 13:15:00|80.78|78.58|81.06|78.86|81.13|78.93|80.78|78.58|0
1623072000000|2021-06-07 13:20:00|80.99|78.79|80.78|78.58|81.06|78.86|80.78|78.58|0
1623072300000|2021-06-07 13:25:00|80.85|78.65|80.99|78.79|80.99|78.79|80.6|78.4|0
1623072600000|2021-06-07 13:30:00|80.77|78.57|80.98|78.78|81.27|79.07|80.63|78.43|0
1623072900000|2021-06-07 13:35:00|80.84|78.64|81.12|78.92|81.19|78.99|80.42|78.22|0
1623073200000|2021-06-07 13:40:00|81.19|78.99|81.12|78.92|81.55|79.35|80.7|78.5|0
1623073500000|2021-06-07 13:45:00|81.05|78.85|81.05|78.85|81.47|79.27|80.98|78.78|0
1623073800000|2021-06-07 13:50:00|80.98|78.78|82.4|80.2|82.69|80.49|80.9|78.7|0
1623074100000|2021-06-07 13:55:00|82.33|80.13|82.04|79.84|82.33|80.13|81.75|79.55|0
1623074400000|2021-06-07 14:00:00|82.11|79.91|83.12|80.92|83.26|81.06|82.11|79.91|0
1623074700000|2021-06-07 14:05:00|83.19|80.99|82.97|80.77|83.19|80.99|82.47|80.27|0
1623075000000|2021-06-07 14:10:00|83.04|80.84|83.33|81.13|83.47|81.27|82.68|80.48|0
1623075300000|2021-06-07 14:15:00|83.4|81.2|83.98|81.78|83.98|81.78|83.4|81.2|0
1623075600000|2021-06-07 14:20:00|84.05|81.85|83.4|81.2|84.05|81.85|83.18|80.98|0
1623075900000|2021-06-07 14:25:00|83.25|81.05|83.68|81.48|83.68|81.48|83.03|80.83|0
1623076200000|2021-06-07 14:30:00|83.61|81.41|83.97|81.77|84.05|81.85|83.54|81.34|0
1623076500000|2021-06-07 14:35:00|84.04|81.84|83.9|81.7|84.04|81.84|83.53|81.33|0
1623076800000|2021-06-07 14:40:00|83.82|81.62|83.89|81.69|84.04|81.84|83.64|81.44|0
1623077100000|2021-06-07 14:45:00|83.97|81.77|84.26|82.06|84.62|82.42|83.82|81.62|0
1623077400000|2021-06-07 14:50:00|84.18|81.98|83.96|81.76|84.4|82.2|83.82|81.62|0
1623077700000|2021-06-07 14:55:00|83.89|81.69|83.45|81.25|83.96|81.76|83.38|81.18|0
1623078000000|2021-06-07 15:00:00|83.38|81.18|83.59|81.39|83.67|81.47|83.23|81.03|0
1623078300000|2021-06-07 15:05:00|83.67|81.47|83.45|81.25|83.81|81.61|83.37|81.17|0
1623078600000|2021-06-07 15:10:00|83.59|81.39|83.08|80.88|83.59|81.39|82.86|80.66|0
1623078900000|2021-06-07 15:15:00|83.15|80.95|82.93|80.73|83.3|81.1|82.86|80.66|0
1623079200000|2021-06-07 15:20:00|83.01|80.81|83.66|81.46|83.87|81.67|82.9|80.7|0
1623079500000|2021-06-07 15:25:00|83.62|81.42|84.09|81.89|84.16|81.96|83.51|81.31|0
1623079800000|2021-06-07 15:30:00|84.16|81.96|84.45|82.25|84.53|82.33|84.06|81.86|0
1623080100000|2021-06-07 15:35:00|84.53|82.33|84.45|82.25|84.6|82.4|84.16|81.96|0
1623080400000|2021-06-07 15:40:00|84.52|82.32|84.38|82.18|84.74|82.54|84.23|82.03|0
1623080700000|2021-06-07 15:45:00|84.45|82.25|84.52|82.32|84.59|82.39|84.15|81.95|0
1623081000000|2021-06-07 15:50:00|84.45|82.25|84.44|82.24|84.59|82.39|84.23|82.03|0
1623081300000|2021-06-07 15:55:00|84.37|82.17|83.93|81.73|84.52|82.32|83.93|81.73|0
1623081600000|2021-06-07 16:00:00|83.86|81.66|83.85|81.65|84.07|81.87|83.56|81.36|0
1623081900000|2021-06-07 16:05:00|83.78|81.58|83.42|81.22|83.78|81.58|83.34|81.14|0
1623082200000|2021-06-07 16:10:00|83.38|81.18|83.12|80.92|83.42|81.22|83.05|80.85|0
1623082500000|2021-06-07 16:15:00|83.05|80.85|83.48|81.28|83.48|81.28|83.05|80.85|0
1623082800000|2021-06-07 16:20:00|83.41|81.21|83.55|81.35|83.55|81.35|83.41|81.21|0
1623083100000|2021-06-07 16:25:00|83.63|81.43|83.84|81.64|83.99|81.79|83.63|81.43|0
1623083400000|2021-06-07 16:30:00|83.77|81.57|83.69|81.49|83.99|81.79|83.62|81.42|0
1623083700000|2021-06-07 16:35:00|83.66|81.46|82.78|80.58|83.84|81.64|82.78|80.58|0
1623084000000|2021-06-07 16:40:00|82.71|80.51|82.64|80.44|82.86|80.66|82.49|80.29|0
1623084300000|2021-06-07 16:45:00|82.56|80.36|82.56|80.36|82.78|80.58|82.56|80.36|0
1623084600000|2021-06-07 16:50:00|82.63|80.43|82.41|80.21|82.63|80.43|82.34|80.14|0
1623084900000|2021-06-07 16:55:00|82.49|80.29|82.63|80.43|82.63|80.43|82.41|80.21|0
1623085200000|2021-06-07 17:00:00|82.56|80.36|82.63|80.43|82.77|80.57|82.34|80.14|0
1623085500000|2021-06-07 17:05:00|82.55|80.35|82.91|80.71|83.06|80.86|82.55|80.35|0
1623085800000|2021-06-07 17:10:00|82.84|80.64|83.13|80.93|83.42|81.22|82.77|80.57|0
1623086100000|2021-06-07 17:15:00|83.06|80.86|82.91|80.71|83.35|81.15|82.77|80.57|0
1623086400000|2021-06-07 17:20:00|82.98|80.78|82.91|80.71|82.98|80.78|82.69|80.49|0
1623086700000|2021-06-07 17:25:00|82.83|80.63|83.12|80.92|83.27|81.07|82.76|80.56|0
1623087000000|2021-06-07 17:30:00|83.19|80.99|82.97|80.77|83.19|80.99|82.76|80.56|0
1623087300000|2021-06-07 17:35:00|82.9|80.7|83.19|80.99|83.34|81.14|82.83|80.63|0
1623087600000|2021-06-07 17:40:00|83.12|80.92|83.41|81.21|83.55|81.35|83.12|80.92|0
1623087900000|2021-06-07 17:45:00|83.48|81.28|83.55|81.35|83.99|81.79|83.4|81.2|0
1623088200000|2021-06-07 17:50:00|83.48|81.28|83.47|81.27|83.69|81.49|83.4|81.2|0
1623088500000|2021-06-07 17:55:00|83.55|81.35|83.91|81.71|83.91|81.71|83.47|81.27|0
1623088800000|2021-06-07 18:00:00|83.98|81.78|83.76|81.56|83.98|81.78|83.54|81.34|0
1623089100000|2021-06-07 18:05:00|83.83|81.63|83.17|80.97|83.83|81.63|83.17|80.97|0
1623089400000|2021-06-07 18:10:00|83.25|81.05|83.17|80.97|83.39|81.19|83.1|80.9|0
1623089700000|2021-06-07 18:15:00|83.24|81.04|83.32|81.12|83.39|81.19|83.03|80.83|0
1623090000000|2021-06-07 18:20:00|83.24|81.04|83.39|81.19|83.39|81.19|83.02|80.82|0
1623090300000|2021-06-07 18:25:00|83.46|81.26|83.16|80.96|83.46|81.26|83.09|80.89|0
1623090600000|2021-06-07 18:30:00|83.2|81|83.02|80.82|83.31|81.11|82.95|80.75|0
1623090900000|2021-06-07 18:35:00|83.09|80.89|82.8|80.6|83.09|80.89|82.8|80.6|0
1623091200000|2021-06-07 18:40:00|82.87|80.67|82.79|80.59|82.94|80.74|82.65|80.45|0
1623091500000|2021-06-07 18:45:00|82.72|80.52|82.79|80.59|83.01|80.81|82.65|80.45|0
1623091800000|2021-06-07 18:50:00|82.72|80.52|82.43|80.23|82.79|80.59|82.39|80.19|0
1623092100000|2021-06-07 18:55:00|82.5|80.3|82.21|80.01|82.5|80.3|81.78|79.58|0
1623092400000|2021-06-07 19:00:00|82.14|79.94|81.7|79.5|82.21|80.01|81.7|79.5|0
1623092700000|2021-06-07 19:05:00|81.77|79.57|81.56|79.36|81.92|79.72|81.56|79.36|0
1623093000000|2021-06-07 19:10:00|81.63|79.43|81.55|79.35|81.81|79.61|81.48|79.28|0
1623093300000|2021-06-07 19:15:00|81.63|79.43|81.34|79.14|81.7|79.5|81.34|79.14|0
1623093600000|2021-06-07 19:20:00|81.37|79.17|81.12|78.92|81.41|79.21|81.05|78.85|0
1623093900000|2021-06-07 19:25:00|81.05|78.85|81.12|78.92|81.26|79.06|81.05|78.85|0
1623094200000|2021-06-07 19:30:00|81.05|78.85|81.4|79.2|81.4|79.2|80.98|78.78|0
1623094500000|2021-06-07 19:35:00|81.47|79.27|82.04|79.84|82.04|79.84|81.4|79.2|0
1623094800000|2021-06-07 19:40:00|82.12|79.92|81.97|79.77|82.12|79.92|81.54|79.34|0
1623095100000|2021-06-07 19:45:00|82.11|79.91|81.9|79.7|82.19|79.99|81.82|79.62|0
1623095400000|2021-06-07 19:50:00|81.47|79.27|79.76|77.56|81.54|79.34|79.62|77.42|0
1623095700000|2021-06-07 19:55:00|79.69|77.49|79.83|77.63|79.83|77.63|79.41|77.21|0
1623096000000|2021-06-07 20:00:00|79.62|77.42|80|77.8|80.38|78.18|79.54|77.34|0
1623096300000|2021-06-07 20:05:00|80.07|77.87|79.79|77.59|80.07|77.87|79.72|77.52|0
1623096600000|2021-06-07 20:10:00|79.86|77.66|79.96|77.76|80.03|77.83|79.86|77.66|0
1623096900000|2021-06-07 20:15:00|80.09|77.49|80.25|77.65|80.26|77.66|80.09|77.49|0
1623097200000|2021-06-07 20:20:00|80.22|77.62|79.66|77.06|80.24|77.64|79.66|77.06|0
1623097500000|2021-06-07 20:25:00|79.76|77.16|79.77|77.17|79.86|77.26|79.65|77.05|0
1623097800000|2021-06-07 20:30:00|80.16|77.56|79.94|77.34|80.16|77.56|79.8|77.2|0
1623098100000|2021-06-07 20:35:00|79.87|77.27|80.08|77.48|80.15|77.55|79.87|77.27|0
1623098400000|2021-06-07 20:40:00|80.15|77.55|80.08|77.48|80.15|77.55|79.94|77.34|0
1623098700000|2021-06-07 20:45:00|80.01|77.41|80.07|77.47|80.08|77.48|79.93|77.33|0
1623099000000|2021-06-07 20:50:00|80|77.4|79.93|77.33|80|77.4|79.86|77.26|0
1623099300000|2021-06-07 20:55:00|80|77.4|79.7|77.1|80|77.4|79.65|77.05|0
1623099600000|2021-06-07 21:00:00|79.81|77.21|79.76|77.16|79.81|77.21|79.74|77.14|0
1623099900000|2021-06-07 21:05:00|79.74|77.14|79.49|76.89|79.74|77.14|79.46|76.86|0
1623100200000|2021-06-07 21:10:00|79.51|76.91|79.6|77|79.6|77|79.47|76.87|0
1623100500000|2021-06-07 21:15:00|79.61|77.01|79.61|77.01|79.62|77.02|79.58|76.98|0
1623100800000|2021-06-07 21:20:00|79.58|76.98|79.72|77.12|79.77|77.17|79.57|76.97|0
1623101100000|2021-06-07 21:25:00|79.71|77.11|79.66|77.06|79.71|77.11|79.64|77.04|0
1623101400000|2021-06-07 21:30:00|79.63|77.03|79.69|77.09|79.7|77.1|79.6|77|0
1623101700000|2021-06-07 21:35:00|79.68|77.08|79.7|77.1|79.7|77.1|79.68|77.08|0
1623102000000|2021-06-07 21:40:00|79.68|77.08|79.68|77.08|79.68|77.08|79.61|77.01|0
1623102600000|2021-06-07 21:50:00|79.71|77.11|79.7|77.1|79.73|77.13|79.7|77.1|0
1623102900000|2021-06-07 21:55:00|79.69|77.09|79.67|77.07|79.69|77.09|79.67|77.07|0
1623103200000|2021-06-07 22:00:00|79.62|77.02|79.86|77.26|79.93|77.33|79.51|76.91|0
1623103500000|2021-06-07 22:05:00|79.79|77.19|80.07|77.47|80.14|77.54|79.79|77.19|0
1623103800000|2021-06-07 22:10:00|80.03|77.43|80|77.4|80.07|77.47|79.93|77.33|0
1623104100000|2021-06-07 22:15:00|80.07|77.47|80.06|77.46|80.14|77.54|79.92|77.32|0
1623104400000|2021-06-07 22:20:00|79.99|77.39|79.92|77.32|79.99|77.39|79.92|77.32|0
1623104700000|2021-06-07 22:25:00|79.96|77.36|79.99|77.39|79.99|77.39|79.92|77.32|0
1623105000000|2021-06-07 22:30:00|79.92|77.32|79.99|77.39|80.06|77.46|79.85|77.25|0
1623105300000|2021-06-07 22:35:00|80.06|77.46|79.98|77.38|80.2|77.6|79.91|77.31|0
1623105600000|2021-06-07 22:40:00|80.02|77.42|80.12|77.52|80.12|77.52|79.98|77.38|0
1623105900000|2021-06-07 22:45:00|80.09|77.49|80.26|77.66|80.26|77.66|80.05|77.45|0
1623106200000|2021-06-07 22:50:00|80.19|77.59|80.19|77.59|80.19|77.59|80.19|77.59|0
1623106500000|2021-06-07 22:55:00|80.23|77.63|80.26|77.66|80.26|77.66|80.19|77.59|0
1623106800000|2021-06-07 23:00:00|80.19|77.59|79.97|77.37|80.19|77.59|79.9|77.3|0
1623107100000|2021-06-07 23:05:00|80.01|77.41|80.18|77.58|80.22|77.62|79.97|77.37|0
1623107400000|2021-06-07 23:10:00|80.11|77.51|79.83|77.23|80.11|77.51|79.83|77.23|0
1623107700000|2021-06-07 23:15:00|79.86|77.26|79.75|77.15|80.04|77.44|79.68|77.08|0
1623108000000|2021-06-07 23:20:00|79.61|77.01|79.19|76.59|79.68|77.08|79.12|76.52|0
1623108300000|2021-06-07 23:25:00|79.26|76.66|79.47|76.87|79.54|76.94|79.19|76.59|0
1623108600000|2021-06-07 23:30:00|79.54|76.94|79.74|77.14|79.75|77.15|79.39|76.79|0
1623108900000|2021-06-07 23:35:00|79.67|77.07|79.74|77.14|79.81|77.21|79.6|77|0
1623109200000|2021-06-07 23:40:00|79.67|77.07|80.02|77.42|80.02|77.42|79.67|77.07|0
1623109500000|2021-06-07 23:45:00|79.95|77.35|79.95|77.35|80.09|77.49|79.88|77.28|0
1623109800000|2021-06-07 23:50:00|80.02|77.42|80.09|77.49|80.23|77.63|79.74|77.14|0
1623110100000|2021-06-07 23:55:00|80.02|77.42|80.02|77.42|80.16|77.56|80.02|77.42|0
1623110400000|2021-06-08 00:00:00|80.09|77.49|80.01|77.41|80.23|77.63|79.94|77.34|0
1623110700000|2021-06-08 00:05:00|79.94|77.34|79.38|76.78|79.98|77.38|79.3|76.7|0
1623111000000|2021-06-08 00:10:00|79.3|76.7|78.81|76.21|79.45|76.85|78.53|75.93|0
1623111300000|2021-06-08 00:15:00|78.74|76.14|78.67|76.07|78.88|76.28|78.39|75.79|0
1623111600000|2021-06-08 00:20:00|78.74|76.14|79.02|76.42|79.02|76.42|78.74|76.14|0
1623111900000|2021-06-08 00:25:00|78.95|76.35|78.94|76.34|79.16|76.56|78.94|76.34|0
1623112200000|2021-06-08 00:30:00|78.87|76.27|78.77|76.17|78.94|76.34|78.59|75.99|0
1623112500000|2021-06-08 00:35:00|78.73|76.13|78.8|76.2|78.8|76.2|78.59|75.99|0
1623112800000|2021-06-08 00:40:00|78.73|76.13|78.66|76.06|78.8|76.2|78.59|75.99|0
1623113100000|2021-06-08 00:45:00|78.59|75.99|78.51|75.91|78.73|76.13|78.51|75.91|0
1623113400000|2021-06-08 00:50:00|78.31|75.71|78.44|75.84|78.51|75.91|78.1|75.5|0
1623113700000|2021-06-08 00:55:00|78.41|75.81|78.23|75.63|78.58|75.98|78.16|75.56|0
1623114000000|2021-06-08 01:00:00|78.3|75.7|78.23|75.63|78.3|75.7|77.95|75.35|0
1623114300000|2021-06-08 01:05:00|78.16|75.56|77.88|75.28|78.16|75.56|77.81|75.21|0
1623114600000|2021-06-08 01:10:00|77.95|75.35|77.67|75.07|77.95|75.35|77.53|74.93|0
1623114900000|2021-06-08 01:15:00|77.6|75|77.87|75.27|77.88|75.28|77.53|74.93|0
1623115200000|2021-06-08 01:20:00|77.94|75.34|78.01|75.41|78.15|75.55|77.94|75.34|0
1623115500000|2021-06-08 01:25:00|77.98|75.38|78.15|75.55|78.36|75.76|77.94|75.34|0
1623115800000|2021-06-08 01:30:00|78.22|75.62|78.7|76.1|78.77|76.17|78.15|75.55|0
1623116100000|2021-06-08 01:35:00|78.77|76.17|78.56|75.96|78.77|76.17|78.42|75.82|0
1623116400000|2021-06-08 01:40:00|78.49|75.89|78.14|75.54|78.56|75.96|78.07|75.47|0
1623116700000|2021-06-08 01:45:00|78.11|75.51|78.14|75.54|78.28|75.68|78|75.4|0
1623117000000|2021-06-08 01:50:00|78.07|75.47|78.27|75.67|78.28|75.68|78|75.4|0
1623117300000|2021-06-08 01:55:00|78.34|75.74|78.31|75.71|78.41|75.81|78.2|75.6|0
1623117600000|2021-06-08 02:00:00|78.27|75.67|78.69|76.09|78.69|76.09|78.13|75.53|0
1623117900000|2021-06-08 02:05:00|78.65|76.05|78.27|75.67|78.69|76.09|78.2|75.6|0
1623118200000|2021-06-08 02:10:00|78.2|75.6|78.54|75.94|78.54|75.94|78.06|75.46|0
1623118500000|2021-06-08 02:15:00|78.47|75.87|78.61|76.01|78.75|76.15|78.4|75.8|0
1623118800000|2021-06-08 02:20:00|78.65|76.05|78.92|76.32|79.03|76.43|78.61|76.01|0
1623119100000|2021-06-08 02:25:00|78.96|76.36|79.17|76.57|79.24|76.64|78.89|76.29|0
1623119400000|2021-06-08 02:30:00|79.24|76.64|79.09|76.49|79.24|76.64|79.02|76.42|0
1623119700000|2021-06-08 02:35:00|79.13|76.53|79.37|76.77|79.37|76.77|79.02|76.42|0
1623120000000|2021-06-08 02:40:00|79.3|76.7|79.27|76.67|79.3|76.7|79.09|76.49|0
1623120300000|2021-06-08 02:45:00|79.3|76.7|79.16|76.56|79.44|76.84|79.16|76.56|0
1623120600000|2021-06-08 02:50:00|79.23|76.63|79.51|76.91|79.54|76.94|79.09|76.49|0
1623120900000|2021-06-08 02:55:00|79.54|76.94|79.86|77.26|80|77.4|79.51|76.91|0
1623121200000|2021-06-08 03:00:00|79.93|77.33|79.64|77.04|80|77.4|79.64|77.04|0
1623121500000|2021-06-08 03:05:00|79.71|77.11|79.43|76.83|79.71|77.11|79.43|76.83|0
1623121800000|2021-06-08 03:10:00|79.5|76.9|79.28|76.68|79.57|76.97|79.28|76.68|0
1623122100000|2021-06-08 03:15:00|79.35|76.75|79.56|76.96|79.56|76.96|79.28|76.68|0
1623122400000|2021-06-08 03:20:00|79.49|76.89|79.35|76.75|79.56|76.96|79.28|76.68|0
1623122700000|2021-06-08 03:25:00|79.42|76.82|79.14|76.54|79.42|76.82|79.07|76.47|0
1623123000000|2021-06-08 03:30:00|79.21|76.61|79.27|76.67|79.35|76.75|79.14|76.54|0
1623123300000|2021-06-08 03:35:00|79.35|76.75|79.2|76.6|79.35|76.75|79.13|76.53|0
1623123600000|2021-06-08 03:40:00|79.13|76.53|79.48|76.88|79.48|76.88|79.13|76.53|0
1623123900000|2021-06-08 03:45:00|79.55|76.95|79.83|77.23|79.97|77.37|79.55|76.95|0
1623124200000|2021-06-08 03:50:00|79.76|77.16|79.48|76.88|79.83|77.23|79.41|76.81|0
1623124500000|2021-06-08 03:55:00|79.41|76.81|79.47|76.87|79.62|77.02|79.41|76.81|0
1623124800000|2021-06-08 04:00:00|79.54|76.94|79.54|76.94|79.61|77.01|79.47|76.87|0
1623125100000|2021-06-08 04:05:00|79.51|76.91|79.61|77.01|79.61|77.01|79.4|76.8|0
1623125400000|2021-06-08 04:10:00|79.68|77.08|79.61|77.01|79.68|77.08|79.54|76.94|0
1623125700000|2021-06-08 04:15:00|79.54|76.94|79.32|76.72|79.54|76.94|79.32|76.72|0
1623126000000|2021-06-08 04:20:00|79.39|76.79|79.39|76.79|79.39|76.79|79.32|76.72|0
1623126300000|2021-06-08 04:25:00|79.32|76.72|79.32|76.72|79.39|76.79|79.25|76.65|0
1623126600000|2021-06-08 04:30:00|79.25|76.65|79.18|76.58|79.32|76.72|79.11|76.51|0
1623126900000|2021-06-08 04:35:00|79.17|76.57|79.38|76.78|79.38|76.78|79.17|76.57|0
1623127200000|2021-06-08 04:40:00|79.35|76.75|79.28|76.68|79.38|76.78|79.24|76.64|0
1623127500000|2021-06-08 04:45:00|79.31|76.71|79.24|76.64|79.38|76.78|79.24|76.64|0
1623127800000|2021-06-08 04:50:00|79.1|76.5|79.24|76.64|79.31|76.71|79.1|76.5|0
1623128100000|2021-06-08 04:55:00|79.31|76.71|79.16|76.56|79.31|76.71|79.09|76.49|0
1623128400000|2021-06-08 05:00:00|79.23|76.63|79.37|76.77|79.37|76.77|79.09|76.49|0
1623128700000|2021-06-08 05:05:00|79.44|76.84|79.23|76.63|79.44|76.84|79.23|76.63|0
1623129000000|2021-06-08 05:10:00|79.19|76.59|79.23|76.63|79.3|76.7|79.19|76.59|0
1623129300000|2021-06-08 05:15:00|79.16|76.56|79.29|76.69|79.29|76.69|79.15|76.55|0
1623129600000|2021-06-08 05:20:00|79.26|76.66|79.64|77.04|79.71|77.11|79.26|76.66|0
1623129900000|2021-06-08 05:25:00|79.71|77.11|79.64|77.04|79.78|77.18|79.5|76.9|0
1623130200000|2021-06-08 05:30:00|79.71|77.11|79.71|77.11|79.85|77.25|79.71|77.11|0
1623130500000|2021-06-08 05:35:00|79.64|77.04|79.5|76.9|79.71|77.11|79.43|76.83|0
1623130800000|2021-06-08 05:40:00|79.49|76.89|79.56|76.96|79.63|77.03|79.42|76.82|0
1623131100000|2021-06-08 05:45:00|79.63|77.03|79.84|77.24|79.84|77.24|79.63|77.03|0
1623131400000|2021-06-08 05:50:00|79.77|77.17|79.84|77.24|79.84|77.24|79.7|77.1|0
1623131700000|2021-06-08 05:55:00|79.77|77.17|79.84|77.24|79.88|77.28|79.7|77.1|0
1623132000000|2021-06-08 06:00:00|79.77|77.17|79.06|76.46|79.88|77.28|79.06|76.46|0
1623132300000|2021-06-08 06:05:00|78.99|76.39|79.06|76.46|79.13|76.53|78.85|76.25|0
1623132600000|2021-06-08 06:10:00|78.99|76.39|79.06|76.46|79.2|76.6|78.92|76.32|0
1623132900000|2021-06-08 06:15:00|79.13|76.53|79.62|77.02|79.62|77.02|79.13|76.53|0
1623133200000|2021-06-08 06:20:00|79.69|77.09|79.68|77.08|79.76|77.16|79.54|76.94|0
1623133500000|2021-06-08 06:25:00|79.76|77.16|79.68|77.08|79.82|77.22|79.61|77.01|0
1623133800000|2021-06-08 06:30:00|79.61|77.01|79.54|76.94|79.82|77.22|79.4|76.8|0
1623134100000|2021-06-08 06:35:00|79.61|77.01|79.47|76.87|79.61|77.01|79.47|76.87|0
1623134400000|2021-06-08 06:40:00|79.54|76.94|79.6|77|79.61|77.01|79.46|76.86|0
1623134700000|2021-06-08 06:45:00|79.64|77.04|79.88|77.28|79.96|77.36|79.6|77|0
1623135000000|2021-06-08 06:50:00|79.96|77.36|79.88|77.28|79.96|77.36|79.88|77.28|0
1623135300000|2021-06-08 06:55:00|79.95|77.35|79.67|77.07|79.95|77.35|79.67|77.07|0
1623135600000|2021-06-08 07:00:00|79.53|76.93|80.23|77.63|80.3|77.7|79.31|76.71|0
1623135900000|2021-06-08 07:05:00|80.03|77.83|80.03|77.83|80.17|77.97|79.39|77.19|0
1623136200000|2021-06-08 07:10:00|79.96|77.76|80.17|77.97|80.46|78.26|79.89|77.69|0
1623136500000|2021-06-08 07:15:00|80.31|78.11|80.1|77.9|80.6|78.4|79.95|77.75|0
1623136800000|2021-06-08 07:20:00|80.13|77.93|80.02|77.82|80.17|77.97|79.67|77.47|0
1623137100000|2021-06-08 07:25:00|80.09|77.89|79.81|77.61|80.31|78.11|79.74|77.54|0
1623137400000|2021-06-08 07:30:00|79.88|77.68|79.95|77.75|80.02|77.82|79.73|77.53|0
1623137700000|2021-06-08 07:35:00|79.91|77.71|80.41|78.21|80.51|78.31|79.91|77.71|0
1623138000000|2021-06-08 07:40:00|80.44|78.24|80.3|78.1|80.51|78.31|80.16|77.96|0
1623138300000|2021-06-08 07:45:00|80.37|78.17|80.22|78.02|80.44|78.24|80.08|77.88|0
1623138600000|2021-06-08 07:50:00|80.15|77.95|80.36|78.16|80.44|78.24|80.05|77.85|0
1623138900000|2021-06-08 07:55:00|80.33|78.13|80.15|77.95|80.36|78.16|80.15|77.95|0
1623139200000|2021-06-08 08:00:00|80.22|78.02|80.04|77.84|80.29|78.09|79.79|77.59|0
1623139500000|2021-06-08 08:05:00|80.07|77.87|80.36|78.16|80.43|78.23|80|77.8|0
1623139800000|2021-06-08 08:10:00|80.28|78.08|80.57|78.37|80.57|78.37|80.28|78.08|0
1623140100000|2021-06-08 08:15:00|80.5|78.3|80.14|77.94|80.5|78.3|80.07|77.87|0
1623140400000|2021-06-08 08:20:00|80.07|77.87|80.31|78.11|80.42|78.22|80.03|77.83|0
1623140700000|2021-06-08 08:25:00|80.28|78.08|80.27|78.07|80.56|78.36|80.17|77.97|0
1623141000000|2021-06-08 08:30:00|80.2|78|79.78|77.58|80.27|78.07|79.78|77.58|0
1623141300000|2021-06-08 08:35:00|79.77|77.57|79.84|77.64|80.06|77.86|79.77|77.57|0
1623141600000|2021-06-08 08:40:00|79.77|77.57|79.84|77.64|79.98|77.78|79.56|77.36|0
1623141900000|2021-06-08 08:45:00|79.81|77.61|79.7|77.5|79.84|77.64|79.56|77.36|0
1623142200000|2021-06-08 08:50:00|79.63|77.43|79.27|77.07|79.7|77.5|79.27|77.07|0
1623142500000|2021-06-08 08:55:00|79.31|77.11|79.27|77.07|79.41|77.21|79.2|77|0
1623142800000|2021-06-08 09:00:00|79.2|77|78.91|76.71|79.8|77.6|78.91|76.71|0
1623143100000|2021-06-08 09:05:00|78.88|76.68|78.42|76.22|78.88|76.68|78.42|76.22|0
1623143400000|2021-06-08 09:10:00|78.35|76.15|78.56|76.36|78.6|76.4|78.35|76.15|0
1623143700000|2021-06-08 09:15:00|78.42|76.22|78.48|76.28|78.49|76.29|78.21|76.01|0
1623144000000|2021-06-08 09:20:00|78.41|76.21|78.06|75.86|78.55|76.35|78.06|75.86|0
1623144300000|2021-06-08 09:25:00|77.99|75.79|78.27|76.07|78.48|76.28|77.96|75.76|0
1623144600000|2021-06-08 09:30:00|78.34|76.14|78.34|76.14|78.48|76.28|78.2|76|0
1623144900000|2021-06-08 09:35:00|78.41|76.21|78.48|76.28|78.62|76.42|78.27|76.07|0
1623145200000|2021-06-08 09:40:00|78.51|76.31|78.82|76.62|78.89|76.69|78.47|76.27|0
1623145500000|2021-06-08 09:45:00|78.75|76.55|78.61|76.41|78.82|76.62|78.19|75.99|0
1623145800000|2021-06-08 09:50:00|78.68|76.48|78.4|76.2|78.68|76.48|78.33|76.13|0
1623146100000|2021-06-08 09:55:00|78.33|76.13|78.47|76.27|78.54|76.34|78.26|76.06|0
1623146400000|2021-06-08 10:00:00|78.54|76.34|79.02|76.82|79.17|76.97|78.47|76.27|0
1623146700000|2021-06-08 10:05:00|79.09|76.89|79.2|77|79.37|77.17|78.67|76.47|0
1623147000000|2021-06-08 10:10:00|79.09|76.89|79.44|77.24|79.51|77.31|79.02|76.82|0
1623147300000|2021-06-08 10:15:00|79.51|77.31|82.7|80.5|82.7|80.5|79.51|77.31|0
1623147600000|2021-06-08 10:20:00|82.85|80.65|82.55|80.35|82.99|80.79|82.05|79.85|0
1623147900000|2021-06-08 10:25:00|82.63|80.43|82.92|80.72|83.8|81.6|82.34|80.14|0
1623148200000|2021-06-08 10:30:00|83.21|81.01|84.12|81.92|85.99|83.79|82.72|80.52|0
1623148500000|2021-06-08 10:35:00|84.2|82|80.24|78.04|84.27|82.07|79.96|77.76|0
1623148800000|2021-06-08 10:40:00|80.31|78.11|80.88|78.68|80.88|78.68|80.14|77.94|0
1623149100000|2021-06-08 10:45:00|80.67|78.47|80.17|77.97|80.74|78.54|80.17|77.97|0
1623149400000|2021-06-08 10:50:00|80.09|77.89|80.16|77.96|80.24|78.04|80.02|77.82|0
1623149700000|2021-06-08 10:55:00|80.09|77.89|79.84|77.64|80.16|77.96|79.6|77.4|0
1623150000000|2021-06-08 11:00:00|79.81|77.61|79.73|77.53|80.16|77.96|79.6|77.4|0
1623150300000|2021-06-08 11:05:00|79.66|77.46|79.1|76.9|79.73|77.53|79.03|76.83|0
1623150600000|2021-06-08 11:10:00|79.17|76.97|78.82|76.62|79.42|77.22|78.68|76.48|0
1623150900000|2021-06-08 11:15:00|78.75|76.55|79.02|76.82|79.1|76.9|78.68|76.48|0
1623151200000|2021-06-08 11:20:00|78.95|76.75|79.02|76.82|79.09|76.89|78.81|76.61|0
1623151500000|2021-06-08 11:25:00|79.06|76.86|79.16|76.96|79.23|77.03|78.81|76.61|0
1623151800000|2021-06-08 11:30:00|79.09|76.89|79.3|77.1|79.3|77.1|79.02|76.82|0
1623152100000|2021-06-08 11:35:00|79.23|77.03|78.8|76.6|79.23|77.03|78.8|76.6|0
1623152400000|2021-06-08 11:40:00|78.77|76.57|78.45|76.25|78.8|76.6|78.31|76.11|0
1623152700000|2021-06-08 11:45:00|78.42|76.22|78.59|76.39|78.66|76.46|78.31|76.11|0
1623153000000|2021-06-08 11:50:00|78.52|76.32|78.66|76.46|78.66|76.46|78.38|76.18|0
1623153300000|2021-06-08 11:55:00|78.69|76.49|78.38|76.18|78.73|76.53|78.31|76.11|0
1623153600000|2021-06-08 12:00:00|78.31|76.11|78.44|76.24|78.62|76.42|78.17|75.97|0
1623153900000|2021-06-08 12:05:00|78.41|76.21|78.44|76.24|78.51|76.31|78.16|75.96|0
1623154200000|2021-06-08 12:10:00|78.37|76.17|78.3|76.1|78.44|76.24|78.16|75.96|0
1623154500000|2021-06-08 12:15:00|78.37|76.17|77.6|75.4|78.37|76.17|77.6|75.4|0
1623154800000|2021-06-08 12:20:00|77.53|75.33|77.43|75.23|77.81|75.61|77.39|75.19|0
1623155100000|2021-06-08 12:25:00|77.39|75.19|77.56|75.36|79.58|77.38|77.25|75.05|0
1623155400000|2021-06-08 12:30:00|77.63|75.43|77.9|75.7|78.04|75.84|77.42|75.22|0
1623155700000|2021-06-08 12:35:00|77.97|75.77|77.9|75.7|77.97|75.77|77.69|75.49|0
1623156000000|2021-06-08 12:40:00|77.86|75.66|77.69|75.49|78.17|75.97|77.62|75.42|0
1623156300000|2021-06-08 12:45:00|77.76|75.56|78.31|76.11|78.31|76.11|77.55|75.35|0
1623156600000|2021-06-08 12:50:00|78.35|76.15|78.1|75.9|78.38|76.18|78.03|75.83|0
1623156900000|2021-06-08 12:55:00|78.03|75.83|78.1|75.9|78.24|76.04|77.89|75.69|0
1623157200000|2021-06-08 13:00:00|78.03|75.83|77.95|75.75|78.1|75.9|77.89|75.69|0
1623157500000|2021-06-08 13:05:00|77.92|75.72|77.88|75.68|78.02|75.82|77.74|75.54|0
1623157800000|2021-06-08 13:10:00|77.95|75.75|77.81|75.61|77.95|75.75|77.54|75.34|0
1623158100000|2021-06-08 13:15:00|77.74|75.54|77.74|75.54|77.81|75.61|77.67|75.47|0
1623158400000|2021-06-08 13:20:00|77.67|75.47|77.46|75.26|78.02|75.82|77.46|75.26|0
1623158700000|2021-06-08 13:25:00|77.53|75.33|77.73|75.53|77.74|75.54|77.39|75.19|0
1623159000000|2021-06-08 13:30:00|77.87|75.67|78.78|76.58|79.06|76.86|77.8|75.6|0
1623159300000|2021-06-08 13:35:00|78.85|76.65|78.98|76.78|79.41|77.21|78.77|76.57|0
1623159600000|2021-06-08 13:40:00|79.05|76.85|78.98|76.78|79.19|76.99|78.56|76.36|0
1623159900000|2021-06-08 13:45:00|78.91|76.71|79.82|77.62|79.82|77.62|78.56|76.36|0
1623160200000|2021-06-08 13:50:00|79.75|77.55|81.39|79.19|81.75|79.55|79.68|77.48|0
1623160500000|2021-06-08 13:55:00|81.46|79.26|81.82|79.62|82.03|79.83|81.17|78.97|0
1623160800000|2021-06-08 14:00:00|81.74|79.54|81.17|78.97|82.39|80.19|80.88|78.68|0
1623161100000|2021-06-08 14:05:00|81.31|79.11|80.81|78.61|81.45|79.25|80.74|78.54|0
1623161400000|2021-06-08 14:10:00|80.88|78.68|80.73|78.53|80.88|78.68|80.38|78.18|0
1623161700000|2021-06-08 14:15:00|80.66|78.46|81.09|78.89|81.34|79.14|80.66|78.46|0
1623162000000|2021-06-08 14:20:00|81.02|78.82|81.52|79.32|81.59|79.39|80.8|78.6|0
1623162300000|2021-06-08 14:25:00|81.37|79.17|81.37|79.17|81.73|79.53|81.08|78.88|0
1623162600000|2021-06-08 14:30:00|81.44|79.24|81.76|79.56|82.16|79.96|81.23|79.03|0
1623162900000|2021-06-08 14:35:00|81.8|79.6|82.01|79.81|82.09|79.89|81.62|79.42|0
1623163200000|2021-06-08 14:40:00|81.94|79.74|80.86|78.66|81.94|79.74|80.65|78.45|0
1623163500000|2021-06-08 14:45:00|80.83|78.63|80.9|78.7|81|78.8|80.5|78.3|0
1623163800000|2021-06-08 14:50:00|80.93|78.73|81.29|79.09|81.29|79.09|80.36|78.16|0
1623164100000|2021-06-08 14:55:00|81.21|79.01|81.35|79.15|81.72|79.52|81.14|78.94|0
1623164400000|2021-06-08 15:00:00|81.28|79.08|81.64|79.44|81.64|79.44|80.5|78.3|0
1623164700000|2021-06-08 15:05:00|81.5|79.3|80.56|78.36|81.71|79.51|80.56|78.36|0
1623165000000|2021-06-08 15:10:00|80.63|78.43|82.57|80.37|82.57|80.37|80.63|78.43|0
1623165300000|2021-06-08 15:15:00|82.65|80.45|83.92|81.72|83.92|81.72|79.8|77.6|0
1623165600000|2021-06-08 15:20:00|83.99|81.79|85.17|82.97|85.77|83.57|83.92|81.72|0
1623165900000|2021-06-08 15:25:00|85.1|82.9|83.51|81.31|85.69|83.49|83.51|81.31|0
1623166200000|2021-06-08 15:30:00|83.58|81.38|83.38|81.18|84.19|81.99|83.16|80.96|0
1623166500000|2021-06-08 15:35:00|83.45|81.25|83.23|81.03|84.18|81.98|83.23|81.03|0
1623166800000|2021-06-08 15:40:00|83.3|81.1|81.42|79.22|83.89|81.69|81.42|79.22|0
1623167100000|2021-06-08 15:45:00|81.34|79.14|81.27|79.07|81.49|79.29|80.98|78.78|0
1623167400000|2021-06-08 15:50:00|81.2|79|81.2|79|81.7|79.5|80.91|78.71|0
1623167700000|2021-06-08 15:55:00|81.27|79.07|80.98|78.78|81.34|79.14|80.69|78.49|0
1623168000000|2021-06-08 16:00:00|81.05|78.85|80.62|78.42|81.19|78.99|80.55|78.35|0
1623168300000|2021-06-08 16:05:00|80.58|78.38|80.12|77.92|80.62|78.42|79.98|77.78|0
1623168600000|2021-06-08 16:10:00|80.19|77.99|79.83|77.63|80.47|78.27|79.83|77.63|0
1623168900000|2021-06-08 16:15:00|79.9|77.7|79.83|77.63|80.12|77.92|79.69|77.49|0
1623169200000|2021-06-08 16:20:00|79.76|77.56|80.11|77.91|80.4|78.2|79.76|77.56|0
1623169500000|2021-06-08 16:25:00|80.15|77.95|79.76|77.56|80.47|78.27|79.76|77.56|0
1623169800000|2021-06-08 16:30:00|79.68|77.48|79.33|77.13|79.76|77.56|79.23|77.03|0
1623170100000|2021-06-08 16:35:00|79.4|77.2|79.75|77.55|79.75|77.55|79.33|77.13|0
1623170400000|2021-06-08 16:40:00|79.68|77.48|79.54|77.34|79.82|77.62|79.47|77.27|0
1623170700000|2021-06-08 16:45:00|79.61|77.41|79.46|77.26|80.03|77.83|79.46|77.26|0
1623171000000|2021-06-08 16:50:00|79.39|77.19|79.6|77.4|79.6|77.4|79.32|77.12|0
1623171300000|2021-06-08 16:55:00|79.67|77.47|79.25|77.05|81.65|79.45|79.18|76.98|0
1623171600000|2021-06-08 17:00:00|79.32|77.12|79.18|76.98|79.46|77.26|79.18|76.98|0
1623171900000|2021-06-08 17:05:00|79.25|77.05|79.18|76.98|79.39|77.19|79.18|76.98|0
1623172200000|2021-06-08 17:10:00|79.21|77.01|79.71|77.51|79.71|77.51|79.11|76.91|0
1623172500000|2021-06-08 17:15:00|79.67|77.47|79.88|77.68|79.95|77.75|79.53|77.33|0
1623172800000|2021-06-08 17:20:00|79.81|77.61|79.95|77.75|79.95|77.75|79.52|77.32|0
1623173100000|2021-06-08 17:25:00|79.88|77.68|80.23|78.03|80.23|78.03|79.73|77.53|0
1623173400000|2021-06-08 17:30:00|80.3|78.1|79.84|77.64|80.3|78.1|79.73|77.53|0
1623173700000|2021-06-08 17:35:00|79.87|77.67|79.66|77.46|79.94|77.74|79.52|77.32|0
1623174000000|2021-06-08 17:40:00|79.73|77.53|79.16|76.96|79.8|77.6|79.02|76.82|0
1623174300000|2021-06-08 17:45:00|79.23|77.03|79.55|77.35|79.65|77.45|79.16|76.96|0
1623174600000|2021-06-08 17:50:00|79.58|77.38|79.93|77.73|80.22|78.02|79.44|77.24|0
1623174900000|2021-06-08 17:55:00|80|77.8|80.21|78.01|80.29|78.09|80|77.8|0
1623175200000|2021-06-08 18:00:00|80.14|77.94|79.93|77.73|80.35|78.15|79.86|77.66|0
1623175500000|2021-06-08 18:05:00|79.86|77.66|79.64|77.44|79.86|77.66|79.57|77.37|0
1623175800000|2021-06-08 18:10:00|79.71|77.51|79.85|77.65|79.99|77.79|79.5|77.3|0
1623176100000|2021-06-08 18:15:00|79.92|77.72|79.89|77.69|80.06|77.86|79.57|77.37|0
1623176400000|2021-06-08 18:20:00|79.85|77.65|79.49|77.29|80.06|77.86|79.39|77.19|0
1623176700000|2021-06-08 18:25:00|79.42|77.22|79.18|76.98|79.56|77.36|79.14|76.94|0
1623177000000|2021-06-08 18:30:00|79.14|76.94|79.28|77.08|79.49|77.29|79.07|76.87|0
1623177300000|2021-06-08 18:35:00|79.35|77.15|79.42|77.22|79.56|77.36|79.28|77.08|0
1623177600000|2021-06-08 18:40:00|79.49|77.29|79.55|77.35|79.63|77.43|79.27|77.07|0
1623177900000|2021-06-08 18:45:00|79.62|77.42|79.2|77|79.76|77.56|79.17|76.97|0
1623178200000|2021-06-08 18:50:00|79.24|77.04|79.2|77|79.48|77.28|79.2|77|0
1623178500000|2021-06-08 18:55:00|79.13|76.93|78.7|76.5|79.2|77|78.56|76.36|0
1623178800000|2021-06-08 19:00:00|78.63|76.43|78.35|76.15|78.7|76.5|78.35|76.15|0
1623179100000|2021-06-08 19:05:00|78.42|76.22|78.42|76.22|78.77|76.57|78.42|76.22|0
1623179400000|2021-06-08 19:10:00|78.49|76.29|78.42|76.22|78.63|76.43|78.35|76.15|0
1623179700000|2021-06-08 19:15:00|78.49|76.29|78.41|76.21|78.56|76.36|78.34|76.14|0
1623180000000|2021-06-08 19:20:00|78.34|76.14|78.76|76.56|78.9|76.7|78.2|76|0
1623180300000|2021-06-08 19:25:00|78.83|76.63|78.83|76.63|79.18|76.98|78.62|76.42|0
1623180600000|2021-06-08 19:30:00|78.97|76.77|78.97|76.77|79.04|76.84|78.62|76.42|0
1623180900000|2021-06-08 19:35:00|79.04|76.84|79.1|76.9|79.18|76.98|78.69|76.49|0
1623181200000|2021-06-08 19:40:00|79.17|76.97|79.17|76.97|79.45|77.25|78.89|76.69|0
1623181500000|2021-06-08 19:45:00|79.24|77.04|79.59|77.39|79.66|77.46|79.17|76.97|0
1623181800000|2021-06-08 19:50:00|78.75|76.55|79.24|77.04|79.52|77.32|78.75|76.55|0
1623182100000|2021-06-08 19:55:00|79.17|76.97|79.8|77.6|79.94|77.74|79.17|76.97|0
1623182400000|2021-06-08 20:00:00|79.94|77.74|80.01|77.81|80.08|77.88|79.87|77.67|0
1623182700000|2021-06-08 20:05:00|80.08|77.88|79.94|77.74|80.08|77.88|79.94|77.74|0
1623183000000|2021-06-08 20:10:00|79.97|77.77|80.65|78.45|80.83|78.63|79.97|77.77|0
1623183300000|2021-06-08 20:15:00|80.86|78.26|80.76|78.16|80.92|78.32|80.72|78.12|0
1623183600000|2021-06-08 20:20:00|80.77|78.17|80.67|78.07|80.78|78.18|80.67|78.07|0
1623183900000|2021-06-08 20:25:00|80.69|78.09|80.71|78.11|80.8|78.2|80.69|78.09|0
1623184200000|2021-06-08 20:30:00|80.91|78.31|81.12|78.52|81.2|78.6|80.91|78.31|0
1623184500000|2021-06-08 20:35:00|81.05|78.45|81.12|78.52|81.27|78.67|80.98|78.38|0
1623184800000|2021-06-08 20:40:00|81.05|78.45|81.33|78.73|81.55|78.95|81.05|78.45|0
1623185100000|2021-06-08 20:45:00|81.41|78.81|81.4|78.8|81.48|78.88|81.33|78.73|0
1623185400000|2021-06-08 20:50:00|81.47|78.87|81.47|78.87|81.55|78.95|81.4|78.8|0
1623185700000|2021-06-08 20:55:00|81.4|78.8|81.04|78.44|81.47|78.87|80.9|78.3|0
1623186000000|2021-06-08 21:00:00|81.07|78.47|81.06|78.46|81.11|78.51|81.04|78.44|0
1623186300000|2021-06-08 21:05:00|81.07|78.47|81.06|78.46|81.09|78.49|81.05|78.45|0
1623186600000|2021-06-08 21:10:00|81.07|78.47|81.11|78.51|81.11|78.51|81.07|78.47|0
1623186900000|2021-06-08 21:15:00|81.1|78.5|81.1|78.5|81.1|78.5|81.1|78.5|0
1623187200000|2021-06-08 21:20:00|81.08|78.48|81.09|78.49|81.09|78.49|81.07|78.47|0
1623187500000|2021-06-08 21:25:00|81.08|78.48|81.08|78.48|81.08|78.48|81.07|78.47|0
1623187800000|2021-06-08 21:30:00|81.1|78.5|81.08|78.48|81.1|78.5|81.07|78.47|0
1623188100000|2021-06-08 21:35:00|81.11|78.51|81.11|78.51|81.11|78.51|81.07|78.47|0
1623188400000|2021-06-08 21:40:00|81.13|78.53|81.13|78.53|81.13|78.53|81.12|78.52|0
1623188700000|2021-06-08 21:45:00|80.99|78.39|80.99|78.39|80.99|78.39|80.99|78.39|0
1623189000000|2021-06-08 21:50:00|81.03|78.43|81.08|78.48|81.1|78.5|81.03|78.43|0
1623189300000|2021-06-08 21:55:00|81.03|78.43|81.01|78.41|81.08|78.48|81.01|78.41|0
1623189600000|2021-06-08 22:00:00|80.87|78.27|81.47|78.87|81.47|78.87|80.87|78.27|0
1623189900000|2021-06-08 22:05:00|81.4|78.8|81.61|79.01|81.68|79.08|81.33|78.73|0
1623190200000|2021-06-08 22:10:00|81.54|78.94|81.18|78.58|81.61|79.01|81.18|78.58|0
1623190500000|2021-06-08 22:15:00|81.11|78.51|81.18|78.58|81.18|78.58|80.97|78.37|0
1623190800000|2021-06-08 22:20:00|81.11|78.51|80.82|78.22|81.11|78.51|80.82|78.22|0
1623191100000|2021-06-08 22:25:00|80.89|78.29|80.75|78.15|80.89|78.29|80.68|78.08|0
1623191400000|2021-06-08 22:30:00|80.67|78.07|80.74|78.14|80.82|78.22|80.6|78|0
1623191700000|2021-06-08 22:35:00|80.81|78.21|80.81|78.21|80.81|78.21|80.67|78.07|0
1623192000000|2021-06-08 22:40:00|80.74|78.14|80.95|78.35|80.95|78.35|80.74|78.14|0
1623192300000|2021-06-08 22:45:00|80.88|78.28|80.74|78.14|80.88|78.28|80.67|78.07|0
1623192600000|2021-06-08 22:50:00|80.66|78.06|80.59|77.99|80.74|78.14|80.52|77.92|0
1623192900000|2021-06-08 22:55:00|80.52|77.92|80.52|77.92|80.59|77.99|80.52|77.92|0
1623193200000|2021-06-08 23:00:00|80.45|77.85|80.52|77.92|80.59|77.99|80.45|77.85|0
1623193500000|2021-06-08 23:05:00|80.59|77.99|80.51|77.91|80.59|77.99|80.44|77.84|0
1623193800000|2021-06-08 23:10:00|80.58|77.98|80.51|77.91|80.58|77.98|80.44|77.84|0
1623194100000|2021-06-08 23:15:00|80.65|78.05|80.3|77.7|80.65|78.05|80.23|77.63|0
1623194400000|2021-06-08 23:20:00|80.33|77.73|80.43|77.83|80.51|77.91|80.29|77.69|0
1623194700000|2021-06-08 23:25:00|80.51|77.91|80.86|78.26|80.93|78.33|80.36|77.76|0
1623195000000|2021-06-08 23:30:00|80.79|78.19|80.43|77.83|80.86|78.26|80.43|77.83|0
1623195300000|2021-06-08 23:35:00|80.57|77.97|80.36|77.76|80.57|77.97|80.22|77.62|0
1623195600000|2021-06-08 23:40:00|80.32|77.72|80.71|78.11|80.78|78.18|80.21|77.61|0
1623195900000|2021-06-08 23:45:00|80.64|78.04|80.35|77.75|80.71|78.11|80.28|77.68|0
1623196200000|2021-06-08 23:50:00|80.42|77.82|80.49|77.89|80.71|78.11|80.42|77.82|0
1623196500000|2021-06-08 23:55:00|80.46|77.86|80.7|78.1|80.7|78.1|80.42|77.82|0
1623196800000|2021-06-09 00:00:00|80.91|78.31|81.02|78.42|81.2|78.6|80.35|77.75|0
1623197100000|2021-06-09 00:05:00|81.13|78.53|80.98|78.38|81.2|78.6|80.81|78.21|0
1623197400000|2021-06-09 00:10:00|80.91|78.31|80.55|77.95|81.05|78.45|80.48|77.88|0
1623197700000|2021-06-09 00:15:00|80.48|77.88|80.69|78.09|81.12|78.52|80.48|77.88|0
1623198000000|2021-06-09 00:20:00|80.62|78.02|80.05|77.45|80.69|78.09|79.91|77.31|0
1623198300000|2021-06-09 00:25:00|79.98|77.38|79.91|77.31|80.19|77.59|79.84|77.24|0
1623198600000|2021-06-09 00:30:00|79.98|77.38|79.84|77.24|80.05|77.45|79.69|77.09|0
1623198900000|2021-06-09 00:35:00|79.91|77.31|80.33|77.73|80.4|77.8|79.91|77.31|0
1623199200000|2021-06-09 00:40:00|80.26|77.66|80.39|77.79|80.61|78.01|80.26|77.66|0
1623199500000|2021-06-09 00:45:00|80.47|77.87|80.39|77.79|80.54|77.94|80.25|77.65|0
1623199800000|2021-06-09 00:50:00|80.32|77.72|80.25|77.65|80.32|77.72|80.04|77.44|0
1623200100000|2021-06-09 00:55:00|80.29|77.69|80.1|77.5|80.32|77.72|80.03|77.43|0
1623200400000|2021-06-09 01:00:00|80.07|77.47|80.24|77.64|80.42|77.82|80.03|77.43|0
1623200700000|2021-06-09 01:05:00|80.17|77.57|80.45|77.85|80.67|78.07|80.17|77.57|0
1623201000000|2021-06-09 01:10:00|80.52|77.92|80.38|77.78|80.59|77.99|80.38|77.78|0
1623201300000|2021-06-09 01:15:00|80.45|77.85|80.59|77.99|80.59|77.99|80.31|77.71|0
1623201600000|2021-06-09 01:20:00|80.52|77.92|80.87|78.27|81.09|78.49|80.52|77.92|0
1623201900000|2021-06-09 01:25:00|80.94|78.34|81.01|78.41|81.08|78.48|80.87|78.27|0
1623202200000|2021-06-09 01:30:00|81.08|78.48|80.87|78.27|81.58|78.98|80.87|78.27|0
1623202500000|2021-06-09 01:35:00|80.8|78.2|80.79|78.19|81.08|78.48|80.51|77.91|0
1623202800000|2021-06-09 01:40:00|80.83|78.23|80.54|77.94|81.08|78.48|80.51|77.91|0
1623203100000|2021-06-09 01:45:00|80.51|77.91|80.5|77.9|80.58|77.98|80.22|77.62|0
1623203400000|2021-06-09 01:50:00|80.43|77.83|80.57|77.97|80.79|78.19|80.43|77.83|0
1623203700000|2021-06-09 01:55:00|80.54|77.94|80.36|77.76|80.57|77.97|80.29|77.69|0
1623204000000|2021-06-09 02:00:00|80.29|77.69|80.5|77.9|80.57|77.97|80.29|77.69|0
1623204300000|2021-06-09 02:05:00|80.57|77.97|80.64|78.04|80.64|78.04|80.39|77.79|0
1623204600000|2021-06-09 02:10:00|80.71|78.11|80.7|78.1|80.71|78.11|80.49|77.89|0
1623204900000|2021-06-09 02:15:00|80.63|78.03|80.77|78.17|80.85|78.25|80.63|78.03|0
1623205200000|2021-06-09 02:20:00|80.84|78.24|80.84|78.24|80.91|78.31|80.7|78.1|0
1623205500000|2021-06-09 02:25:00|80.81|78.21|80.77|78.17|80.91|78.31|80.7|78.1|0
1623205800000|2021-06-09 02:30:00|80.7|78.1|80.91|78.31|80.91|78.31|80.48|77.88|0
1623206100000|2021-06-09 02:35:00|80.84|78.24|80.69|78.09|81.05|78.45|80.69|78.09|0
1623206400000|2021-06-09 02:40:00|80.66|78.06|80.55|77.95|80.76|78.16|80.48|77.88|0
1623206700000|2021-06-09 02:45:00|80.41|77.81|80.4|77.8|80.48|77.88|80.33|77.73|0
1623207000000|2021-06-09 02:50:00|80.47|77.87|80.37|77.77|80.54|77.94|80.33|77.73|0
1623207300000|2021-06-09 02:55:00|80.33|77.73|80.05|77.45|80.33|77.73|80.05|77.45|0
1623207600000|2021-06-09 03:00:00|79.97|77.37|80.11|77.51|80.26|77.66|79.97|77.37|0
1623207900000|2021-06-09 03:05:00|80.18|77.58|80.04|77.44|80.25|77.65|80.04|77.44|0
1623208200000|2021-06-09 03:10:00|80.01|77.41|79.97|77.37|80.01|77.41|79.79|77.19|0
1623208500000|2021-06-09 03:15:00|79.9|77.3|80.18|77.58|80.18|77.58|79.9|77.3|0
1623208800000|2021-06-09 03:20:00|80.21|77.61|80.32|77.72|80.53|77.93|80.21|77.61|0
1623209100000|2021-06-09 03:25:00|80.31|77.71|80.38|77.78|80.39|77.79|80.24|77.64|0
1623209400000|2021-06-09 03:30:00|80.31|77.71|80.31|77.71|80.38|77.78|80.31|77.71|0
1623209700000|2021-06-09 03:35:00|80.24|77.64|80.24|77.64|80.38|77.78|80.24|77.64|0
1623210000000|2021-06-09 03:40:00|80.17|77.57|80.38|77.78|80.38|77.78|80.17|77.57|0
1623210300000|2021-06-09 03:45:00|80.31|77.71|80.52|77.92|80.52|77.92|80.31|77.71|0
1623210600000|2021-06-09 03:50:00|80.51|77.91|80.44|77.84|80.66|78.06|80.44|77.84|0
1623210900000|2021-06-09 03:55:00|80.51|77.91|80.51|77.91|80.51|77.91|80.37|77.77|0
1623211200000|2021-06-09 04:00:00|80.58|77.98|80.44|77.84|80.65|78.05|80.44|77.84|0
1623211500000|2021-06-09 04:05:00|80.4|77.8|80.51|77.91|80.58|77.98|80.37|77.77|0
1623211800000|2021-06-09 04:10:00|80.58|77.98|80.5|77.9|80.72|78.12|80.43|77.83|0
1623212100000|2021-06-09 04:15:00|80.57|77.97|80.71|78.11|80.86|78.26|80.5|77.9|0
1623212400000|2021-06-09 04:20:00|80.64|78.04|80.57|77.97|80.71|78.11|80.57|77.97|0
1623212700000|2021-06-09 04:25:00|80.64|78.04|80.57|77.97|80.64|78.04|80.5|77.9|0
1623213000000|2021-06-09 04:30:00|80.49|77.89|80.56|77.96|80.64|78.04|80.49|77.89|0
1623213300000|2021-06-09 04:35:00|80.63|78.03|80.77|78.17|80.85|78.25|80.56|77.96|0
1623213600000|2021-06-09 04:40:00|80.7|78.1|80.7|78.1|80.84|78.24|80.7|78.1|0
1623213900000|2021-06-09 04:45:00|80.77|78.17|80.77|78.17|80.84|78.24|80.7|78.1|0
1623214200000|2021-06-09 04:50:00|80.7|78.1|80.7|78.1|80.84|78.24|80.7|78.1|0
1623214500000|2021-06-09 04:55:00|80.77|78.17|80.69|78.09|80.77|78.17|80.69|78.09|0
1623214800000|2021-06-09 05:00:00|80.76|78.16|80.83|78.23|80.91|78.31|80.69|78.09|0
1623215100000|2021-06-09 05:05:00|80.76|78.16|80.69|78.09|80.83|78.23|80.62|78.02|0
1623215400000|2021-06-09 05:10:00|80.62|78.02|80.92|78.32|80.99|78.39|80.62|78.02|0
1623215700000|2021-06-09 05:15:00|80.85|78.25|80.77|78.17|80.85|78.25|80.56|77.96|0
1623216000000|2021-06-09 05:20:00|80.7|78.1|80.56|77.96|80.77|78.17|80.49|77.89|0
1623216300000|2021-06-09 05:25:00|80.63|78.03|80.56|77.96|80.63|78.03|80.42|77.82|0
1623216600000|2021-06-09 05:30:00|80.63|78.03|80.91|78.31|80.98|78.38|80.63|78.03|0
1623216900000|2021-06-09 05:35:00|80.98|78.38|81.19|78.59|81.19|78.59|80.91|78.31|0
1623217200000|2021-06-09 05:40:00|81.12|78.52|80.97|78.37|81.19|78.59|80.9|78.3|0
1623217500000|2021-06-09 05:45:00|81.05|78.45|81.19|78.59|81.19|78.59|80.97|78.37|0
1623217800000|2021-06-09 05:50:00|81.26|78.66|81.04|78.44|81.26|78.66|80.97|78.37|0
1623218100000|2021-06-09 05:55:00|80.97|78.37|81.04|78.44|81.04|78.44|80.83|78.23|0
1623218400000|2021-06-09 06:00:00|81.11|78.51|81.11|78.51|81.18|78.58|80.89|78.29|0
1623218700000|2021-06-09 06:05:00|81.04|78.44|81.32|78.72|81.39|78.79|81.04|78.44|0
1623219000000|2021-06-09 06:10:00|81.39|78.79|81.46|78.86|81.6|79|81.32|78.72|0
1623219300000|2021-06-09 06:15:00|81.53|78.93|81.53|78.93|81.67|79.07|81.46|78.86|0
1623219600000|2021-06-09 06:20:00|81.6|79|81.17|78.57|81.6|79|81.17|78.57|0
1623219900000|2021-06-09 06:25:00|81.24|78.64|81.31|78.71|81.38|78.78|81.17|78.57|0
1623220200000|2021-06-09 06:30:00|81.24|78.64|81.23|78.63|81.45|78.85|81.23|78.63|0
1623220500000|2021-06-09 06:35:00|81.31|78.71|80.88|78.28|81.31|78.71|80.81|78.21|0
1623220800000|2021-06-09 06:40:00|80.81|78.21|80.8|78.2|81.09|78.49|80.8|78.2|0
1623221100000|2021-06-09 06:45:00|80.73|78.13|80.91|78.31|80.94|78.34|80.73|78.13|0
1623221400000|2021-06-09 06:50:00|80.87|78.27|81.01|78.41|81.08|78.48|80.87|78.27|0
1623221700000|2021-06-09 06:55:00|80.94|78.34|80.72|78.12|81.01|78.41|80.72|78.12|0
1623222000000|2021-06-09 07:00:00|80.8|78.2|81.01|78.41|81.29|78.69|80.72|78.12|0
1623222300000|2021-06-09 07:05:00|80.81|78.61|80.45|78.25|80.81|78.61|80.38|78.18|0
1623222600000|2021-06-09 07:10:00|80.52|78.32|80.66|78.46|80.94|78.74|80.52|78.32|0
1623222900000|2021-06-09 07:15:00|80.59|78.39|80.59|78.39|80.73|78.53|80.37|78.17|0
1623223200000|2021-06-09 07:20:00|80.51|78.31|80.44|78.24|80.51|78.31|80.3|78.1|0
1623223500000|2021-06-09 07:25:00|80.37|78.17|80.05|77.85|80.37|78.17|79.94|77.74|0
1623223800000|2021-06-09 07:30:00|80.01|77.81|79.59|77.39|80.08|77.88|79.52|77.32|0
1623224100000|2021-06-09 07:35:00|79.55|77.35|79.66|77.46|79.8|77.6|79.52|77.32|0
1623224400000|2021-06-09 07:40:00|79.59|77.39|80.01|77.81|80.08|77.88|79.59|77.39|0
1623224700000|2021-06-09 07:45:00|79.97|77.77|80.07|77.87|80.08|77.88|79.93|77.73|0
1623225000000|2021-06-09 07:50:00|80.14|77.94|80.57|78.37|80.57|78.37|80.07|77.87|0
1623225300000|2021-06-09 07:55:00|80.5|78.3|80.71|78.51|80.92|78.72|80.5|78.3|0
1623225600000|2021-06-09 08:00:00|80.64|78.44|80.07|77.87|80.71|78.51|80.07|77.87|0
1623225900000|2021-06-09 08:05:00|80.14|77.94|79.85|77.65|80.28|78.08|79.78|77.58|0
1623226200000|2021-06-09 08:10:00|79.78|77.58|79.64|77.44|79.92|77.72|79.5|77.3|0
1623226500000|2021-06-09 08:15:00|79.71|77.51|79.78|77.58|80.06|77.86|79.71|77.51|0
1623226800000|2021-06-09 08:20:00|79.71|77.51|79.92|77.72|79.99|77.79|79.64|77.44|0
1623227100000|2021-06-09 08:25:00|79.85|77.65|80.05|77.85|80.13|77.93|79.85|77.65|0
1623227400000|2021-06-09 08:30:00|79.98|77.78|79.77|77.57|80.12|77.92|79.77|77.57|0
1623227700000|2021-06-09 08:35:00|79.84|77.64|79.56|77.36|79.84|77.64|79.28|77.08|0
1623228000000|2021-06-09 08:40:00|79.63|77.43|79.62|77.42|79.77|77.57|79.48|77.28|0
1623228300000|2021-06-09 08:45:00|79.69|77.49|79.62|77.42|79.76|77.56|79.55|77.35|0
1623228600000|2021-06-09 08:50:00|79.55|77.35|79.48|77.28|79.55|77.35|79.34|77.14|0
1623228900000|2021-06-09 08:55:00|79.51|77.31|79.62|77.42|79.62|77.42|79.41|77.21|0
1623229200000|2021-06-09 09:00:00|79.58|77.38|79.61|77.41|79.69|77.49|79.54|77.34|0
1623229500000|2021-06-09 09:05:00|79.68|77.48|80.32|78.12|80.39|78.19|79.68|77.48|0
1623229800000|2021-06-09 09:10:00|80.39|78.19|80.6|78.4|80.81|78.61|80.1|77.9|0
1623230100000|2021-06-09 09:15:00|80.67|78.47|80.35|78.15|80.81|78.61|80.24|78.04|0
1623230400000|2021-06-09 09:20:00|80.38|78.18|79.96|77.76|80.42|78.22|79.89|77.69|0
1623230700000|2021-06-09 09:25:00|79.99|77.79|80.17|77.97|80.24|78.04|79.99|77.79|0
1623231000000|2021-06-09 09:30:00|80.09|77.89|80.16|77.96|80.31|78.11|80.02|77.82|0
1623231300000|2021-06-09 09:35:00|80.09|77.89|79.88|77.68|80.16|77.96|79.81|77.61|0
1623231600000|2021-06-09 09:40:00|79.81|77.61|80.3|78.1|80.37|78.17|79.81|77.61|0
1623231900000|2021-06-09 09:45:00|80.34|78.14|80.16|77.96|80.58|78.38|80.09|77.89|0
1623232200000|2021-06-09 09:50:00|80.19|77.99|80.08|77.88|80.23|78.03|80.01|77.81|0
1623232500000|2021-06-09 09:55:00|80.15|77.95|80.08|77.88|80.15|77.95|80.01|77.81|0
1623232800000|2021-06-09 10:00:00|80.12|77.92|79.8|77.6|80.12|77.92|79.72|77.52|0
1623233100000|2021-06-09 10:05:00|79.79|77.59|79.86|77.66|80|77.8|79.72|77.52|0
1623233400000|2021-06-09 10:10:00|79.93|77.73|80|77.8|80.14|77.94|79.86|77.66|0
1623233700000|2021-06-09 10:15:00|80.04|77.84|80.28|78.08|80.35|78.15|80.04|77.84|0
1623234000000|2021-06-09 10:20:00|80.21|78.01|80.14|77.94|80.42|78.22|80.14|77.94|0
1623234300000|2021-06-09 10:25:00|80.07|77.87|80.31|78.11|80.35|78.15|79.93|77.73|0
1623234600000|2021-06-09 10:30:00|80.35|78.15|80.13|77.93|80.35|78.15|80.06|77.86|0
1623234900000|2021-06-09 10:35:00|80.06|77.86|80.13|77.93|80.2|78|79.92|77.72|0
1623235200000|2021-06-09 10:40:00|80.06|77.86|79.78|77.58|80.06|77.86|79.7|77.5|0
1623235500000|2021-06-09 10:45:00|79.7|77.5|79.63|77.43|79.7|77.5|79.56|77.36|0
1623235800000|2021-06-09 10:50:00|79.7|77.5|79.91|77.71|79.98|77.78|79.7|77.5|0
1623236100000|2021-06-09 10:55:00|79.98|77.78|79.49|77.29|80.05|77.85|79.42|77.22|0
1623236400000|2021-06-09 11:00:00|79.56|77.36|79.55|77.35|79.63|77.43|79.41|77.21|0
1623236700000|2021-06-09 11:05:00|79.48|77.28|79.34|77.14|79.48|77.28|79.06|76.86|0
1623237000000|2021-06-09 11:10:00|79.38|77.18|79.9|77.7|80.04|77.84|79.38|77.18|0
1623237300000|2021-06-09 11:15:00|79.83|77.63|79.97|77.77|79.97|77.77|79.62|77.42|0
1623237600000|2021-06-09 11:20:00|79.9|77.7|79.33|77.13|79.94|77.74|79.19|76.99|0
1623237900000|2021-06-09 11:25:00|79.26|77.06|79.68|77.48|79.68|77.48|79.26|77.06|0
1623238200000|2021-06-09 11:30:00|79.75|77.55|80.88|78.68|81.03|78.83|79.75|77.55|0
1623238500000|2021-06-09 11:35:00|80.81|78.61|80.31|78.11|80.96|78.76|80.31|78.11|0
1623238800000|2021-06-09 11:40:00|80.24|78.04|79.6|77.4|80.24|78.04|79.6|77.4|0
1623239100000|2021-06-09 11:45:00|79.67|77.47|79.6|77.4|79.75|77.55|79.53|77.33|0
1623239400000|2021-06-09 11:50:00|79.53|77.33|78.83|76.63|79.53|77.33|78.76|76.56|0
1623239700000|2021-06-09 11:55:00|78.76|76.56|78.76|76.56|78.9|76.7|78.62|76.42|0
1623240000000|2021-06-09 12:00:00|78.69|76.49|79.1|76.9|79.17|76.97|78.69|76.49|0
1623240300000|2021-06-09 12:05:00|79.17|76.97|78.89|76.69|79.17|76.97|78.82|76.62|0
1623240600000|2021-06-09 12:10:00|78.96|76.76|78.68|76.48|79.03|76.83|78.54|76.34|0
1623240900000|2021-06-09 12:15:00|78.61|76.41|79.31|77.11|79.45|77.25|78.54|76.34|0
1623241200000|2021-06-09 12:20:00|79.24|77.04|79.37|77.17|79.51|77.31|79.16|76.96|0
1623241500000|2021-06-09 12:25:00|79.44|77.24|79.16|76.96|79.44|77.24|79.16|76.96|0
1623241800000|2021-06-09 12:30:00|79.23|77.03|78.74|76.54|79.23|77.03|78.74|76.54|0
1623242100000|2021-06-09 12:35:00|78.67|76.47|78.6|76.4|78.7|76.5|78.18|75.98|0
1623242400000|2021-06-09 12:40:00|78.63|76.43|78.59|76.39|78.77|76.57|78.46|76.26|0
1623242700000|2021-06-09 12:45:00|78.66|76.46|78.66|76.46|78.87|76.67|78.59|76.39|0
1623243000000|2021-06-09 12:50:00|78.73|76.53|78.66|76.46|78.87|76.67|78.59|76.39|0
1623243300000|2021-06-09 12:55:00|78.73|76.53|78.73|76.53|78.73|76.53|78.52|76.32|0
1623243600000|2021-06-09 13:00:00|78.69|76.49|78.58|76.38|78.8|76.6|78.52|76.32|0
1623243900000|2021-06-09 13:05:00|78.51|76.31|78.51|76.31|78.58|76.38|78.37|76.17|0
1623244200000|2021-06-09 13:10:00|78.44|76.24|78.65|76.45|78.79|76.59|78.44|76.24|0
1623244500000|2021-06-09 13:15:00|78.58|76.38|78.65|76.45|78.75|76.55|78.58|76.38|0
1623244800000|2021-06-09 13:20:00|78.72|76.52|78.44|76.24|78.86|76.66|78.44|76.24|0
1623245100000|2021-06-09 13:25:00|78.5|76.3|78.02|75.82|78.71|76.51|77.95|75.75|0
1623245400000|2021-06-09 13:30:00|78.09|75.89|78.85|76.65|78.92|76.72|77.95|75.75|0
1623245700000|2021-06-09 13:35:00|78.78|76.58|79.34|77.14|79.34|77.14|78.29|76.09|0
1623246000000|2021-06-09 13:40:00|79.48|77.28|78.98|76.78|79.83|77.63|78.77|76.57|0
1623246300000|2021-06-09 13:45:00|78.84|76.64|79.26|77.06|79.4|77.2|77.94|75.74|0
1623246600000|2021-06-09 13:50:00|79.4|77.2|79.75|77.55|80.11|77.91|79.33|77.13|0
1623246900000|2021-06-09 13:55:00|79.61|77.41|79.05|76.85|79.61|77.41|78.91|76.71|0
1623247200000|2021-06-09 14:00:00|78.91|76.71|79.6|77.4|79.6|77.4|78.59|76.39|0
1623247500000|2021-06-09 14:05:00|79.46|77.26|79.74|77.54|79.81|77.61|79.18|76.98|0
1623247800000|2021-06-09 14:10:00|79.81|77.61|79.88|77.68|80.02|77.82|79.6|77.4|0
1623248100000|2021-06-09 14:15:00|79.95|77.75|79.39|77.19|80.38|78.18|79.39|77.19|0
1623248400000|2021-06-09 14:20:00|79.53|77.33|79.52|77.32|79.88|77.68|78.96|76.76|0
1623248700000|2021-06-09 14:25:00|79.45|77.25|78.82|76.62|79.67|77.47|78.82|76.62|0
1623249000000|2021-06-09 14:30:00|78.75|76.55|78.89|76.69|79.03|76.83|78.65|76.45|0
1623249300000|2021-06-09 14:35:00|78.82|76.62|78.75|76.55|79.17|76.97|78.68|76.48|0
1623249600000|2021-06-09 14:40:00|78.68|76.48|78.74|76.54|79.02|76.82|78.4|76.2|0
1623249900000|2021-06-09 14:45:00|78.67|76.47|78.88|76.68|79.16|76.96|78.33|76.13|0
1623250200000|2021-06-09 14:50:00|78.81|76.61|78.95|76.75|79.37|77.17|78.74|76.54|0
1623250500000|2021-06-09 14:55:00|78.88|76.68|78.95|76.75|79.02|76.82|78.53|76.33|0
1623250800000|2021-06-09 15:00:00|79.02|76.82|78.46|76.26|79.02|76.82|78.39|76.19|0
1623251100000|2021-06-09 15:05:00|78.39|76.19|78.52|76.32|78.73|76.53|78.39|76.19|0
1623251400000|2021-06-09 15:10:00|78.45|76.25|78.8|76.6|78.8|76.6|78.45|76.25|0
1623251700000|2021-06-09 15:15:00|78.87|76.67|78.38|76.18|78.87|76.67|78.24|76.04|0
1623252000000|2021-06-09 15:20:00|78.31|76.11|78.51|76.31|78.65|76.45|78.24|76.04|0
1623252300000|2021-06-09 15:25:00|78.45|76.25|78.65|76.45|79|76.8|78.45|76.25|0
1623252600000|2021-06-09 15:30:00|78.79|76.59|79.14|76.94|79.35|77.15|78.79|76.59|0
1623252900000|2021-06-09 15:35:00|79.1|76.9|79.21|77.01|79.49|77.29|79.1|76.9|0
1623253200000|2021-06-09 15:40:00|79.17|76.97|79.27|77.07|79.35|77.15|79.13|76.93|0
1623253500000|2021-06-09 15:45:00|79.34|77.14|79.2|77|79.41|77.21|79.06|76.86|0
1623253800000|2021-06-09 15:50:00|79.13|76.93|79.83|77.63|79.83|77.63|79.06|76.86|0
1623254100000|2021-06-09 15:55:00|79.87|77.67|79.9|77.7|80.68|78.48|79.76|77.56|0
1623254400000|2021-06-09 16:00:00|79.97|77.77|79.83|77.63|80.18|77.98|79.76|77.56|0
1623254700000|2021-06-09 16:05:00|79.76|77.56|79.75|77.55|80.04|77.84|79.69|77.49|0
1623255000000|2021-06-09 16:10:00|79.82|77.62|79.75|77.55|80.03|77.83|79.75|77.55|0
1623255300000|2021-06-09 16:15:00|79.82|77.62|79.96|77.76|80.17|77.97|79.82|77.62|0
1623255600000|2021-06-09 16:20:00|79.89|77.69|79.68|77.48|79.89|77.69|79.54|77.34|0
1623255900000|2021-06-09 16:25:00|79.61|77.41|79.46|77.26|79.71|77.51|79.39|77.19|0
1623256200000|2021-06-09 16:30:00|79.53|77.33|79.25|77.05|79.53|77.33|79.25|77.05|0
1623256500000|2021-06-09 16:35:00|79.32|77.12|79.18|76.98|79.39|77.19|79.18|76.98|0
1623256800000|2021-06-09 16:40:00|79.25|77.05|79.24|77.04|79.31|77.11|79.11|76.91|0
1623257100000|2021-06-09 16:45:00|79.31|77.11|79.31|77.11|79.38|77.18|79.17|76.97|0
1623257400000|2021-06-09 16:50:00|79.24|77.04|79.17|76.97|79.38|77.18|79.03|76.83|0
1623257700000|2021-06-09 16:55:00|79.24|77.04|79.17|76.97|79.31|77.11|79.1|76.9|0
1623258000000|2021-06-09 17:00:00|79.1|76.9|78.95|76.75|79.17|76.97|78.81|76.61|0
1623258300000|2021-06-09 17:05:00|79.02|76.82|79.02|76.82|79.23|77.03|78.88|76.68|0
1623258600000|2021-06-09 17:10:00|79.09|76.89|79.3|77.1|79.3|77.1|79.02|76.82|0
1623258900000|2021-06-09 17:15:00|79.37|77.17|78.88|76.68|79.44|77.24|78.67|76.47|0
1623259200000|2021-06-09 17:20:00|78.81|76.61|78.73|76.53|78.81|76.61|78.53|76.33|0
1623259500000|2021-06-09 17:25:00|78.8|76.6|78.87|76.67|78.87|76.67|78.66|76.46|0
1623259800000|2021-06-09 17:30:00|78.94|76.74|78.73|76.53|79.15|76.95|78.73|76.53|0
1623260100000|2021-06-09 17:35:00|78.8|76.6|79.15|76.95|79.43|77.23|78.73|76.53|0
1623260400000|2021-06-09 17:40:00|79.22|77.02|79.42|77.22|79.78|77.58|79.22|77.02|0
1623260700000|2021-06-09 17:45:00|79.49|77.29|79.21|77.01|79.56|77.36|79.21|77.01|0
1623261000000|2021-06-09 17:50:00|79.14|76.94|79.21|77.01|79.35|77.15|79.07|76.87|0
1623261300000|2021-06-09 17:55:00|79.18|76.98|79.49|77.29|79.49|77.29|79|76.8|0
1623261600000|2021-06-09 18:00:00|79.42|77.22|79.2|77|79.42|77.22|78.92|76.72|0
1623261900000|2021-06-09 18:05:00|79.27|77.07|79.69|77.49|79.73|77.53|79.06|76.86|0
1623262200000|2021-06-09 18:10:00|79.62|77.42|79.48|77.28|79.69|77.49|79.41|77.21|0
1623262500000|2021-06-09 18:15:00|79.55|77.35|79.62|77.42|79.69|77.49|79.41|77.21|0
1623262800000|2021-06-09 18:20:00|79.69|77.49|79.4|77.2|79.69|77.49|79.26|77.06|0
1623263100000|2021-06-09 18:25:00|79.48|77.28|78.91|76.71|79.48|77.28|78.84|76.64|0
1623263400000|2021-06-09 18:30:00|78.98|76.78|78.98|76.78|79.05|76.85|78.77|76.57|0
1623263700000|2021-06-09 18:35:00|78.91|76.71|79.47|77.27|79.54|77.34|78.84|76.64|0
1623264000000|2021-06-09 18:40:00|79.4|77.2|79.68|77.48|79.68|77.48|79.33|77.13|0
1623264300000|2021-06-09 18:45:00|79.64|77.44|79.89|77.69|79.96|77.76|79.46|77.26|0
1623264600000|2021-06-09 18:50:00|79.96|77.76|79.95|77.75|80.17|77.97|79.81|77.61|0
1623264900000|2021-06-09 18:55:00|80.02|77.82|79.95|77.75|80.1|77.9|79.67|77.47|0
1623265200000|2021-06-09 19:00:00|80.02|77.82|80.23|78.03|80.38|78.18|79.95|77.75|0
1623265500000|2021-06-09 19:05:00|80.3|78.1|80.44|78.24|80.51|78.31|80.02|77.82|0
1623265800000|2021-06-09 19:10:00|80.37|78.17|82.31|80.11|82.31|80.11|80.16|77.96|0
1623266100000|2021-06-09 19:15:00|82.24|80.04|81.91|79.71|82.24|80.04|81.7|79.5|0
1623266400000|2021-06-09 19:20:00|81.77|79.57|82.34|80.14|82.49|80.29|81.7|79.5|0
1623266700000|2021-06-09 19:25:00|82.27|80.07|83.13|80.93|83.13|80.93|82.27|80.07|0
1623267000000|2021-06-09 19:30:00|83.2|81|82.91|80.71|83.49|81.29|82.55|80.35|0
1623267300000|2021-06-09 19:35:00|82.84|80.64|82.98|80.78|83.13|80.93|82.77|80.57|0
1623267600000|2021-06-09 19:40:00|83.05|80.85|83.78|81.58|83.85|81.65|82.91|80.71|0
1623267900000|2021-06-09 19:45:00|83.85|81.65|83.63|81.43|83.92|81.72|83.19|80.99|0
1623268200000|2021-06-09 19:50:00|83.7|81.5|83.41|81.21|83.92|81.72|82.9|80.7|0
1623268500000|2021-06-09 19:55:00|83.26|81.06|84.13|81.93|84.28|82.08|83.12|80.92|0
1623268800000|2021-06-09 20:00:00|83.77|81.57|83.4|81.2|83.77|81.57|83.19|80.99|0
1623269100000|2021-06-09 20:05:00|83.33|81.13|83.33|81.13|83.62|81.42|83.26|81.06|0
1623269400000|2021-06-09 20:10:00|83.26|81.06|83|80.8|83.26|81.06|82.82|80.62|0
1623269700000|2021-06-09 20:15:00|83.17|80.57|83.14|80.54|83.24|80.64|83.09|80.49|0
1623270000000|2021-06-09 20:20:00|83.12|80.52|83.06|80.46|83.15|80.55|82.89|80.29|0
1623270300000|2021-06-09 20:25:00|83.04|80.44|83.13|80.53|83.14|80.54|83.04|80.44|0
1623270600000|2021-06-09 20:30:00|83.12|80.52|83.19|80.59|83.26|80.66|83.05|80.45|0
1623270900000|2021-06-09 20:35:00|83.12|80.52|83.19|80.59|83.19|80.59|82.97|80.37|0
1623271200000|2021-06-09 20:40:00|83.12|80.52|83.11|80.51|83.19|80.59|83.04|80.44|0
1623271500000|2021-06-09 20:45:00|83.04|80.44|83.18|80.58|83.26|80.66|83.04|80.44|0
1623271800000|2021-06-09 20:50:00|83.26|80.66|83.18|80.58|83.26|80.66|83.11|80.51|0
1623272100000|2021-06-09 20:55:00|83.11|80.51|83.11|80.51|83.25|80.65|82.96|80.36|0
1623272400000|2021-06-09 21:00:00|83.03|80.43|83.15|80.55|83.15|80.55|83.02|80.42|0
1623272700000|2021-06-09 21:05:00|83.11|80.51|83.11|80.51|83.13|80.53|83.08|80.48|0
1623273000000|2021-06-09 21:10:00|83.16|80.56|83.04|80.44|83.16|80.56|83.04|80.44|0
1623273300000|2021-06-09 21:15:00|83.01|80.41|83.19|80.59|83.25|80.65|83.01|80.41|0
1623273600000|2021-06-09 21:20:00|83.25|80.65|83.21|80.61|83.25|80.65|83.1|80.5|0
1623273900000|2021-06-09 21:25:00|83.22|80.62|83.15|80.55|83.28|80.68|83.15|80.55|0
1623274200000|2021-06-09 21:30:00|83.13|80.53|83.25|80.65|83.28|80.68|83.13|80.53|0
1623274500000|2021-06-09 21:35:00|83.24|80.64|83.22|80.62|83.28|80.68|83.18|80.58|0
1623274800000|2021-06-09 21:40:00|83.21|80.61|83.17|80.57|83.22|80.62|83.13|80.53|0
1623275100000|2021-06-09 21:45:00|83.11|80.51|83.11|80.51|83.15|80.55|83.06|80.46|0
1623275400000|2021-06-09 21:50:00|83.09|80.49|83.09|80.49|83.11|80.51|83.09|80.49|0
1623275700000|2021-06-09 21:55:00|83.08|80.48|83.13|80.53|83.13|80.53|83.06|80.46|0
1623276000000|2021-06-09 22:00:00|82.93|80.33|82.68|80.08|82.93|80.33|82.6|80|0
1623276300000|2021-06-09 22:05:00|82.75|80.15|82.96|80.36|83.11|80.51|82.67|80.07|0
1623276600000|2021-06-09 22:10:00|82.89|80.29|82.81|80.21|82.89|80.29|82.74|80.14|0
1623276900000|2021-06-09 22:15:00|82.74|80.14|82.67|80.07|82.81|80.21|82.67|80.07|0
1623277200000|2021-06-09 22:20:00|82.74|80.14|82.67|80.07|82.74|80.14|82.59|79.99|0
1623277500000|2021-06-09 22:25:00|82.66|80.06|82.88|80.28|82.88|80.28|82.59|79.99|0
1623277800000|2021-06-09 22:30:00|82.95|80.35|82.8|80.2|83.02|80.42|82.73|80.13|0
1623278100000|2021-06-09 22:35:00|82.73|80.13|82.8|80.2|82.8|80.2|82.73|80.13|0
1623278400000|2021-06-09 22:40:00|82.73|80.13|82.73|80.13|82.73|80.13|82.66|80.06|0
1623278700000|2021-06-09 22:45:00|82.8|80.2|82.8|80.2|82.87|80.27|82.65|80.05|0
1623279000000|2021-06-09 22:50:00|82.83|80.23|82.94|80.34|83.01|80.41|82.8|80.2|0
1623279300000|2021-06-09 22:55:00|82.87|80.27|82.79|80.19|82.87|80.27|82.79|80.19|0
1623279600000|2021-06-09 23:00:00|82.86|80.26|83|80.4|83|80.4|82.86|80.26|0
1623279900000|2021-06-09 23:05:00|83.08|80.48|82.86|80.26|83.29|80.69|82.86|80.26|0
1623280200000|2021-06-09 23:10:00|82.93|80.33|82.93|80.33|83|80.4|82.78|80.18|0
1623280500000|2021-06-09 23:15:00|82.89|80.29|82.85|80.25|83|80.4|82.85|80.25|0
1623280800000|2021-06-09 23:20:00|82.92|80.32|82.78|80.18|82.92|80.32|82.71|80.11|0
1623281100000|2021-06-09 23:25:00|82.71|80.11|82.63|80.03|82.85|80.25|82.63|80.03|0
1623281400000|2021-06-09 23:30:00|82.56|79.96|82.41|79.81|82.63|80.03|82.41|79.81|0
1623281700000|2021-06-09 23:35:00|82.49|79.89|82.77|80.17|82.81|80.21|82.49|79.89|0
1623282000000|2021-06-09 23:40:00|82.81|80.21|82.77|80.17|82.91|80.31|82.7|80.1|0
1623282300000|2021-06-09 23:45:00|83.13|80.53|83.05|80.45|83.2|80.6|83.05|80.45|0
1623282600000|2021-06-09 23:50:00|83.09|80.49|83.2|80.6|83.27|80.67|83.05|80.45|0
1623282900000|2021-06-09 23:55:00|83.27|80.67|83.12|80.52|83.41|80.81|83.12|80.52|0
1623283200000|2021-06-10 00:00:00|83.19|80.59|82.9|80.3|83.19|80.59|82.83|80.23|0
1623283500000|2021-06-10 00:05:00|82.83|80.23|82.97|80.37|83.04|80.44|82.76|80.16|0
1623283800000|2021-06-10 00:10:00|83.04|80.44|83.33|80.73|83.4|80.8|82.97|80.37|0
1623284100000|2021-06-10 00:15:00|83.26|80.66|83.11|80.51|83.33|80.73|83.04|80.44|0
1623284400000|2021-06-10 00:20:00|83.04|80.44|82.6|80|83.18|80.58|82.46|79.86|0
1623284700000|2021-06-10 00:25:00|82.53|79.93|82.6|80|82.75|80.15|82.39|79.79|0
1623285000000|2021-06-10 00:30:00|82.67|80.07|82.67|80.07|82.67|80.07|82.53|79.93|0
1623285300000|2021-06-10 00:35:00|82.6|80|82.67|80.07|82.74|80.14|82.6|80|0
1623285600000|2021-06-10 00:40:00|82.74|80.14|82.67|80.07|82.74|80.14|82.67|80.07|0
1623285900000|2021-06-10 00:45:00|82.74|80.14|82.66|80.06|82.74|80.14|82.59|79.99|0
1623286200000|2021-06-10 00:50:00|82.59|79.99|82.52|79.92|82.59|79.99|82.52|79.92|0
1623286500000|2021-06-10 00:55:00|82.59|79.99|82.66|80.06|82.66|80.06|82.44|79.84|0
1623286800000|2021-06-10 01:00:00|82.73|80.13|82.66|80.06|82.8|80.2|82.58|79.98|0
1623287100000|2021-06-10 01:05:00|82.58|79.98|82.29|79.69|82.58|79.98|82.01|79.41|0
1623287400000|2021-06-10 01:10:00|82.37|79.77|82.29|79.69|82.44|79.84|82.22|79.62|0
1623287700000|2021-06-10 01:15:00|82.36|79.76|82.5|79.9|82.65|80.05|82.29|79.69|0
1623288000000|2021-06-10 01:20:00|82.43|79.83|82.5|79.9|82.57|79.97|82.36|79.76|0
1623288300000|2021-06-10 01:25:00|82.57|79.97|82.5|79.9|82.57|79.97|82.43|79.83|0
1623288600000|2021-06-10 01:30:00|82.57|79.97|82.21|79.61|82.64|80.04|82.14|79.54|0
1623288900000|2021-06-10 01:35:00|82.14|79.54|82.21|79.61|82.28|79.68|81.99|79.39|0
1623289200000|2021-06-10 01:40:00|82.14|79.54|82.06|79.46|82.28|79.68|82.06|79.46|0
1623289500000|2021-06-10 01:45:00|82.13|79.53|82.13|79.53|82.2|79.6|81.99|79.39|0
1623289800000|2021-06-10 01:50:00|82.17|79.57|82.49|79.89|82.49|79.89|82.17|79.57|0
1623290100000|2021-06-10 01:55:00|82.41|79.81|82.41|79.81|82.49|79.89|82.34|79.74|0
1623290400000|2021-06-10 02:00:00|82.34|79.74|82.41|79.81|82.63|80.03|82.27|79.67|0
1623290700000|2021-06-10 02:05:00|82.34|79.74|82.48|79.88|82.55|79.95|82.27|79.67|0
1623291000000|2021-06-10 02:10:00|82.41|79.81|82.48|79.88|82.55|79.95|82.33|79.73|0
1623291300000|2021-06-10 02:15:00|82.4|79.8|82.47|79.87|82.55|79.95|82.37|79.77|0
1623291600000|2021-06-10 02:20:00|82.4|79.8|82.47|79.87|82.54|79.94|82.4|79.8|0
1623291900000|2021-06-10 02:25:00|82.4|79.8|82.33|79.73|82.4|79.8|82.29|79.69|0
1623292200000|2021-06-10 02:30:00|82.25|79.65|82.32|79.72|82.32|79.72|82.11|79.51|0
1623292500000|2021-06-10 02:35:00|82.25|79.65|82.32|79.72|82.39|79.79|82.25|79.65|0
1623292800000|2021-06-10 02:40:00|82.39|79.79|82.46|79.86|82.46|79.86|82.25|79.65|0
1623293100000|2021-06-10 02:45:00|82.43|79.83|82.53|79.93|82.53|79.93|82.39|79.79|0
1623293400000|2021-06-10 02:50:00|82.46|79.86|82.46|79.86|82.53|79.93|82.46|79.86|0
1623293700000|2021-06-10 02:55:00|82.45|79.85|82.52|79.92|82.53|79.93|82.38|79.78|0
1623294000000|2021-06-10 03:00:00|82.45|79.85|82.38|79.78|82.52|79.92|82.35|79.75|0
1623294300000|2021-06-10 03:05:00|82.45|79.85|82.38|79.78|82.45|79.85|82.3|79.7|0
1623294600000|2021-06-10 03:10:00|82.3|79.7|82.3|79.7|82.41|79.81|82.3|79.7|0
1623294900000|2021-06-10 03:15:00|82.37|79.77|82.34|79.74|82.37|79.77|82.3|79.7|0
1623295200000|2021-06-10 03:20:00|82.37|79.77|82.51|79.91|82.59|79.99|82.3|79.7|0
1623295500000|2021-06-10 03:25:00|82.58|79.98|82.51|79.91|82.58|79.98|82.44|79.84|0
1623295800000|2021-06-10 03:30:00|82.44|79.84|82.44|79.84|82.44|79.84|82.44|79.84|0
1623296100000|2021-06-10 03:35:00|82.36|79.76|82.29|79.69|82.36|79.76|82.29|79.69|0
1623296400000|2021-06-10 03:40:00|82.22|79.62|82.29|79.69|82.36|79.76|82.22|79.62|0
1623296700000|2021-06-10 03:45:00|82.22|79.62|82.28|79.68|82.29|79.69|82.21|79.61|0
1623297000000|2021-06-10 03:50:00|82.21|79.61|82.21|79.61|82.21|79.61|82.21|79.61|0
1623297300000|2021-06-10 03:55:00|82.14|79.54|82.14|79.54|82.14|79.54|82.07|79.47|0
1623297600000|2021-06-10 04:00:00|82.06|79.46|82.06|79.46|82.06|79.46|81.99|79.39|0
1623297900000|2021-06-10 04:05:00|82.13|79.53|82.06|79.46|82.13|79.53|82.06|79.46|0
1623298200000|2021-06-10 04:10:00|81.99|79.39|82.06|79.46|82.13|79.53|81.99|79.39|0
1623298500000|2021-06-10 04:15:00|82.13|79.53|82.13|79.53|82.2|79.6|82.13|79.53|0
1623298800000|2021-06-10 04:20:00|82.16|79.56|82.19|79.59|82.27|79.67|82.16|79.56|0
1623299100000|2021-06-10 04:25:00|82.26|79.66|82.26|79.66|82.26|79.66|82.26|79.66|0
1623299400000|2021-06-10 04:30:00|82.33|79.73|82.33|79.73|82.33|79.73|82.33|79.73|0
1623299700000|2021-06-10 04:35:00|82.4|79.8|82.4|79.8|82.4|79.8|82.4|79.8|0
1623300000000|2021-06-10 04:40:00|82.33|79.73|82.33|79.73|82.4|79.8|82.33|79.73|0
1623300300000|2021-06-10 04:45:00|82.25|79.65|82.18|79.58|82.25|79.65|82.18|79.58|0
1623300600000|2021-06-10 04:50:00|82.25|79.65|82.25|79.65|82.25|79.65|82.25|79.65|0
1623300900000|2021-06-10 04:55:00|82.32|79.72|82.39|79.79|82.46|79.86|82.32|79.72|0
1623301200000|2021-06-10 05:00:00|82.46|79.86|82.46|79.86|82.53|79.93|82.39|79.79|0
1623301500000|2021-06-10 05:05:00|82.39|79.79|82.46|79.86|82.68|80.08|82.39|79.79|0
1623301800000|2021-06-10 05:10:00|82.39|79.79|82.46|79.86|82.53|79.93|82.39|79.79|0
1623302100000|2021-06-10 05:15:00|82.53|79.93|82.74|80.14|82.74|80.14|82.53|79.93|0
1623302400000|2021-06-10 05:20:00|82.71|80.11|82.67|80.07|82.71|80.11|82.59|79.99|0
1623302700000|2021-06-10 05:25:00|82.74|80.14|82.66|80.06|82.81|80.21|82.66|80.06|0
1623303000000|2021-06-10 05:30:00|82.74|80.14|82.73|80.13|82.81|80.21|82.66|80.06|0
1623303300000|2021-06-10 05:35:00|82.66|80.06|82.8|80.2|82.8|80.2|82.66|80.06|0
1623303600000|2021-06-10 05:40:00|82.87|80.27|82.87|80.27|83.24|80.64|82.87|80.27|0
1623303900000|2021-06-10 05:45:00|82.84|80.24|82.73|80.13|82.87|80.27|82.66|80.06|0
1623304200000|2021-06-10 05:50:00|82.8|80.2|82.87|80.27|82.94|80.34|82.8|80.2|0
1623304500000|2021-06-10 05:55:00|82.94|80.34|82.79|80.19|82.94|80.34|82.72|80.12|0
1623304800000|2021-06-10 06:00:00|82.94|80.34|82.93|80.33|83.76|81.16|82.72|80.12|0
1623305100000|2021-06-10 06:05:00|83.01|80.41|83.22|80.62|83.22|80.62|82.86|80.26|0
1623305400000|2021-06-10 06:10:00|83.19|80.59|83.07|80.47|83.51|80.91|83|80.4|0
1623305700000|2021-06-10 06:15:00|83.11|80.51|82.89|80.29|83.15|80.55|82.85|80.25|0
1623306000000|2021-06-10 06:20:00|82.93|80.33|82.92|80.32|83|80.4|82.78|80.18|0
1623306300000|2021-06-10 06:25:00|82.85|80.25|82.85|80.25|82.85|80.25|82.78|80.18|0
1623306600000|2021-06-10 06:30:00|82.92|80.32|82.99|80.39|82.99|80.39|82.7|80.1|0
1623306900000|2021-06-10 06:35:00|83.06|80.46|83.49|80.89|83.71|81.11|83.06|80.46|0
1623307200000|2021-06-10 06:40:00|83.57|80.97|83.42|80.82|83.64|81.04|83.42|80.82|0
1623307500000|2021-06-10 06:45:00|83.39|80.79|83.49|80.89|83.64|81.04|83.2|80.6|0
1623307800000|2021-06-10 06:50:00|83.42|80.82|83.41|80.81|83.63|81.03|83.34|80.74|0
1623308100000|2021-06-10 06:55:00|83.49|80.89|83.27|80.67|83.49|80.89|83.27|80.67|0
1623308400000|2021-06-10 07:00:00|83.34|80.74|83.55|80.95|83.81|81.21|83.12|80.52|0
1623308700000|2021-06-10 07:05:00|83.35|81.15|83.64|81.44|83.72|81.52|83.21|81.01|0
1623309000000|2021-06-10 07:10:00|83.72|81.52|85.03|82.83|85.59|83.39|83.64|81.44|0
1623309300000|2021-06-10 07:15:00|85.07|82.87|84.37|82.17|85.11|82.91|84.22|82.02|0
1623309600000|2021-06-10 07:20:00|84.22|82.02|84|81.8|84.37|82.17|83.64|81.44|0
1623309900000|2021-06-10 07:25:00|83.93|81.73|84.14|81.94|84.14|81.94|83.71|81.51|0
1623310200000|2021-06-10 07:30:00|84.22|82.02|84.36|82.16|84.43|82.23|83.74|81.54|0
1623310500000|2021-06-10 07:35:00|84.51|82.31|83.99|81.79|84.51|82.31|83.92|81.72|0
1623310800000|2021-06-10 07:40:00|83.96|81.76|83.62|81.42|83.96|81.76|83.41|81.21|0
1623311100000|2021-06-10 07:45:00|83.7|81.5|83.11|80.91|83.84|81.64|83.11|80.91|0
1623311400000|2021-06-10 07:50:00|82.97|80.77|83.11|80.91|83.26|81.06|82.82|80.62|0
1623311700000|2021-06-10 07:55:00|83.08|80.88|82.75|80.55|83.18|80.98|82.75|80.55|0
1623312000000|2021-06-10 08:00:00|82.82|80.62|83.69|81.49|83.98|81.78|82.75|80.55|0
1623312300000|2021-06-10 08:05:00|83.73|81.53|84.12|81.92|84.16|81.96|83.69|81.49|0
1623312600000|2021-06-10 08:10:00|84.05|81.85|83.9|81.7|84.34|82.14|83.9|81.7|0
1623312900000|2021-06-10 08:15:00|83.94|81.74|84.34|82.14|84.34|82.14|83.83|81.63|0
1623313200000|2021-06-10 08:20:00|84.37|82.17|84.26|82.06|84.56|82.36|84.19|81.99|0
1623313500000|2021-06-10 08:25:00|84.33|82.13|84.85|82.65|84.85|82.65|84.19|81.99|0
1623313800000|2021-06-10 08:30:00|84.92|82.72|84.04|81.84|84.92|82.72|83.96|81.76|0
1623314100000|2021-06-10 08:35:00|83.96|81.76|83.74|81.54|83.96|81.76|83.45|81.25|0
1623314400000|2021-06-10 08:40:00|83.81|81.61|83.74|81.54|83.81|81.61|83.45|81.25|0
1623314700000|2021-06-10 08:45:00|83.81|81.61|84.03|81.83|84.03|81.83|83.74|81.54|0
1623315000000|2021-06-10 08:50:00|84.1|81.9|83.37|81.17|84.17|81.97|83.3|81.1|0
1623315300000|2021-06-10 08:55:00|83.3|81.1|83.22|81.02|83.37|81.17|83.22|81.02|0
1623315600000|2021-06-10 09:00:00|83.15|80.95|83.08|80.88|83.29|81.09|82.93|80.73|0
1623315900000|2021-06-10 09:05:00|83.15|80.95|83.15|80.95|83.15|80.95|82.93|80.73|0
1623316200000|2021-06-10 09:10:00|83.07|80.87|83.22|81.02|83.22|81.02|83|80.8|0
1623316500000|2021-06-10 09:15:00|83.18|80.98|82.78|80.58|83.22|81.02|82.71|80.51|0
1623316800000|2021-06-10 09:20:00|82.71|80.51|83.36|81.16|83.36|81.16|82.71|80.51|0
1623317100000|2021-06-10 09:25:00|83.28|81.08|83.14|80.94|83.36|81.16|83.06|80.86|0
1623317400000|2021-06-10 09:30:00|83.21|81.01|82.92|80.72|83.5|81.3|82.84|80.64|0
1623317700000|2021-06-10 09:35:00|82.84|80.64|82.91|80.71|83.2|81|82.84|80.64|0
1623318000000|2021-06-10 09:40:00|82.84|80.64|82.98|80.78|82.98|80.78|82.77|80.57|0
1623318300000|2021-06-10 09:45:00|83.06|80.86|83.56|81.36|83.63|81.43|82.98|80.78|0
1623318600000|2021-06-10 09:50:00|83.63|81.43|83.19|80.99|83.63|81.43|83.19|80.99|0
1623318900000|2021-06-10 09:55:00|83.27|81.07|82.83|80.63|83.27|81.07|82.76|80.56|0
1623319200000|2021-06-10 10:00:00|82.76|80.56|82.61|80.41|82.83|80.63|82.47|80.27|0
1623319500000|2021-06-10 10:05:00|82.68|80.48|82.25|80.05|82.68|80.48|82.25|80.05|0
1623319800000|2021-06-10 10:10:00|82.32|80.12|82.39|80.19|82.39|80.19|82.1|79.9|0
1623320100000|2021-06-10 10:15:00|82.43|80.23|82.46|80.26|82.6|80.4|82.32|80.12|0
1623320400000|2021-06-10 10:20:00|82.39|80.19|82.39|80.19|82.6|80.4|82.21|80.01|0
1623320700000|2021-06-10 10:25:00|82.46|80.26|82.6|80.4|82.6|80.4|82.38|80.18|0
1623321000000|2021-06-10 10:30:00|82.67|80.47|82.67|80.47|82.89|80.69|82.67|80.47|0
1623321300000|2021-06-10 10:35:00|82.74|80.54|82.74|80.54|82.85|80.65|82.59|80.39|0
1623321600000|2021-06-10 10:40:00|82.81|80.61|82.74|80.54|82.81|80.61|82.52|80.32|0
1623321900000|2021-06-10 10:45:00|82.66|80.46|83.02|80.82|83.09|80.89|82.59|80.39|0
1623322200000|2021-06-10 10:50:00|82.95|80.75|82.87|80.67|83.02|80.82|82.87|80.67|0
1623322500000|2021-06-10 10:55:00|82.8|80.6|83.02|80.82|83.02|80.82|82.58|80.38|0
1623322800000|2021-06-10 11:00:00|83.09|80.89|83.05|80.85|83.16|80.96|82.73|80.53|0
1623323100000|2021-06-10 11:05:00|83.01|80.81|83.01|80.81|83.38|81.18|82.94|80.74|0
1623323400000|2021-06-10 11:10:00|82.94|80.74|82.65|80.45|83.01|80.81|82.65|80.45|0
1623323700000|2021-06-10 11:15:00|82.5|80.3|82.79|80.59|82.86|80.66|82.29|80.09|0
1623324000000|2021-06-10 11:20:00|82.72|80.52|83|80.8|83.15|80.95|82.64|80.44|0
1623324300000|2021-06-10 11:25:00|83.08|80.88|83.44|81.24|83.66|81.46|82.93|80.73|0
1623324600000|2021-06-10 11:30:00|83.36|81.16|84.9|82.7|85.19|82.99|83.36|81.16|0
1623324900000|2021-06-10 11:35:00|85.12|82.92|84.45|82.25|85.12|82.92|84.31|82.11|0
1623325200000|2021-06-10 11:40:00|84.38|82.18|84.23|82.03|84.45|82.25|84.16|81.96|0
1623325500000|2021-06-10 11:45:00|84.27|82.07|83.43|81.23|84.27|82.07|82.42|80.22|0
1623325800000|2021-06-10 11:50:00|83.35|81.15|82.84|80.64|83.57|81.37|82.84|80.64|0
1623326100000|2021-06-10 11:55:00|82.92|80.72|83.42|81.22|83.49|81.29|82.84|80.64|0
1623326400000|2021-06-10 12:00:00|83.57|81.37|83.71|81.51|83.97|81.77|83.35|81.15|0
1623326700000|2021-06-10 12:05:00|83.64|81.44|83.31|81.11|83.71|81.51|83.2|81|0
1623327000000|2021-06-10 12:10:00|83.27|81.07|82.21|80.01|83.86|81.66|82.07|79.87|0
1623327300000|2021-06-10 12:15:00|82.14|79.94|82.42|80.22|82.57|80.37|81.99|79.79|0
1623327600000|2021-06-10 12:20:00|82.35|80.15|81.92|79.72|82.35|80.15|81.77|79.57|0
1623327900000|2021-06-10 12:25:00|81.95|79.75|82.6|80.4|82.64|80.44|81.92|79.72|0
1623328200000|2021-06-10 12:30:00|82.46|80.26|81.81|79.61|86.02|83.82|81.45|79.25|0
1623328500000|2021-06-10 12:35:00|81.88|79.68|80.51|78.31|82.39|80.19|80.51|78.31|0
1623328800000|2021-06-10 12:40:00|80.08|77.88|80.58|78.38|80.65|78.45|79.16|76.96|0
1623329100000|2021-06-10 12:45:00|80.51|78.31|79.72|77.52|81.01|78.81|79.72|77.52|0
1623329400000|2021-06-10 12:50:00|79.58|77.38|80.18|77.98|80.43|78.23|79.51|77.31|0
1623329700000|2021-06-10 12:55:00|80.15|77.95|78.24|76.04|80.29|78.09|77.96|75.76|0
1623330000000|2021-06-10 13:00:00|78.31|76.11|78.17|75.97|78.31|76.11|77.4|75.2|0
1623330300000|2021-06-10 13:05:00|78.03|75.83|78.3|76.1|78.37|76.17|77.82|75.62|0
1623330600000|2021-06-10 13:10:00|78.23|76.03|78.02|75.82|78.44|76.24|77.81|75.61|0
1623330900000|2021-06-10 13:15:00|77.95|75.75|77.74|75.54|78.23|76.03|77.6|75.4|0
1623331200000|2021-06-10 13:20:00|77.67|75.47|77.71|75.51|77.95|75.75|77.6|75.4|0
1623331500000|2021-06-10 13:25:00|77.74|75.54|77.67|75.47|77.81|75.61|77.39|75.19|0
1623331800000|2021-06-10 13:30:00|77.6|75.4|75.6|73.4|77.74|75.54|75.4|73.2|0
1623332100000|2021-06-10 13:35:00|75.47|73.27|74.08|71.88|75.47|73.27|70.05|67.85|0
1623332400000|2021-06-10 13:40:00|73.75|71.55|74.48|72.28|74.75|72.55|73.48|71.28|0
1623332700000|2021-06-10 13:45:00|74.35|72.15|73.95|71.75|74.35|72.15|73.75|71.55|0
1623333000000|2021-06-10 13:50:00|73.88|71.68|73.48|71.28|74.15|71.95|73.41|71.21|0
1623333300000|2021-06-10 13:55:00|73.54|71.34|74.14|71.94|74.34|72.14|73.41|71.21|0
1623333600000|2021-06-10 14:00:00|74.07|71.87|73.54|71.34|74.07|71.87|73.14|70.94|0
1623333900000|2021-06-10 14:05:00|73.67|71.47|74.61|72.41|74.67|72.47|73.47|71.27|0
1623334200000|2021-06-10 14:10:00|74.54|72.34|75.28|73.08|75.52|73.32|74.54|72.34|0
1623334500000|2021-06-10 14:15:00|75.35|73.15|74.94|72.74|75.35|73.15|74.67|72.47|0
1623334800000|2021-06-10 14:20:00|74.87|72.67|75.27|73.07|75.82|73.62|74.87|72.67|0
1623335100000|2021-06-10 14:25:00|75.34|73.14|75.47|73.27|75.68|73.48|75|72.8|0
1623335400000|2021-06-10 14:30:00|75.41|73.21|75.68|73.48|75.74|73.54|75.07|72.87|0
1623335700000|2021-06-10 14:35:00|75.61|73.41|76.36|74.16|76.36|74.16|74.72|72.52|0
1623336000000|2021-06-10 14:40:00|76.43|74.23|76.77|74.57|76.91|74.71|76.22|74.02|0
1623336300000|2021-06-10 14:45:00|76.84|74.64|78.72|76.52|78.76|76.56|76.84|74.64|0
1623336600000|2021-06-10 14:50:00|78.58|76.38|80.28|78.08|80.28|78.08|78.37|76.17|0
1623336900000|2021-06-10 14:55:00|80.79|78.59|78.3|76.1|80.79|78.59|78.3|76.1|0
1623337200000|2021-06-10 15:00:00|78.37|76.17|76.37|74.17|79.21|77.01|76.16|73.96|0
1623337500000|2021-06-10 15:05:00|76.44|74.24|76.09|73.89|77.21|75.01|76.02|73.82|0
1623337800000|2021-06-10 15:10:00|75.95|73.75|75.74|73.54|76.43|74.23|75.67|73.47|0
1623338100000|2021-06-10 15:15:00|75.81|73.61|75.25|73.05|75.95|73.75|75.19|72.99|0
1623338400000|2021-06-10 15:20:00|75.32|73.12|74.77|72.57|75.53|73.33|74.77|72.57|0
1623338700000|2021-06-10 15:25:00|74.7|72.5|74.5|72.3|74.84|72.64|74.43|72.23|0
1623339000000|2021-06-10 15:30:00|74.43|72.23|74.36|72.16|74.49|72.29|74.22|72.02|0
1623339300000|2021-06-10 15:35:00|74.29|72.09|74.15|71.95|74.29|72.09|73.88|71.68|0
1623339600000|2021-06-10 15:40:00|74.22|72.02|74.62|72.42|75.31|73.11|73.88|71.68|0
1623339900000|2021-06-10 15:45:00|74.56|72.36|73.87|71.67|74.56|72.36|73.74|71.54|0
1623340200000|2021-06-10 15:50:00|73.81|71.61|74.08|71.88|74.28|72.08|73.64|71.44|0
1623340500000|2021-06-10 15:55:00|74.01|71.81|73.73|71.53|74.07|71.87|73.73|71.53|0
1623340800000|2021-06-10 16:00:00|73.67|71.47|73.66|71.46|73.94|71.74|73.4|71.2|0
1623341100000|2021-06-10 16:05:00|73.6|71.4|74.2|72|74.61|72.41|73.39|71.19|0
1623341400000|2021-06-10 16:10:00|74.07|71.87|74.27|72.07|74.68|72.48|73.86|71.66|0
1623341700000|2021-06-10 16:15:00|74.2|72|73.86|71.66|74.2|72|73.66|71.46|0
1623342000000|2021-06-10 16:20:00|73.79|71.59|74.2|72|74.33|72.13|73.66|71.46|0
1623342300000|2021-06-10 16:25:00|74.13|71.93|74.33|72.13|74.33|72.13|73.86|71.66|0
1623342600000|2021-06-10 16:30:00|74.13|71.93|73.58|71.38|74.26|72.06|73.45|71.25|0
1623342900000|2021-06-10 16:35:00|73.51|71.31|72.84|70.64|73.72|71.52|72.7|70.5|0
1623343200000|2021-06-10 16:40:00|72.91|70.71|72.77|70.57|73.04|70.84|72.77|70.57|0
1623343500000|2021-06-10 16:45:00|72.7|70.5|72.63|70.43|72.97|70.77|72.63|70.43|0
1623343800000|2021-06-10 16:50:00|72.7|70.5|72.63|70.43|72.97|70.77|72.56|70.36|0
1623344100000|2021-06-10 16:55:00|72.7|70.5|73.73|71.53|74.66|72.46|72.63|70.43|0
1623344400000|2021-06-10 17:00:00|73.66|71.46|73.72|71.52|74.13|71.93|73.52|71.32|0
1623344700000|2021-06-10 17:05:00|73.66|71.46|73.45|71.25|73.72|71.52|73.32|71.12|0
1623345000000|2021-06-10 17:10:00|73.38|71.18|73.52|71.32|73.62|71.42|73.32|71.12|0
1623345300000|2021-06-10 17:15:00|73.45|71.25|73.51|71.31|73.78|71.58|73.31|71.11|0
1623345600000|2021-06-10 17:20:00|73.58|71.38|73.71|71.51|73.78|71.58|73.45|71.25|0
1623345900000|2021-06-10 17:25:00|73.78|71.58|74.11|71.91|74.18|71.98|73.78|71.58|0
1623346200000|2021-06-10 17:30:00|73.98|71.78|74.18|71.98|74.65|72.45|73.98|71.78|0
1623346500000|2021-06-10 17:35:00|74.11|71.91|72.62|70.42|74.52|72.32|72.46|70.26|0
1623346800000|2021-06-10 17:40:00|72.55|70.35|72.48|70.28|72.62|70.42|72.35|70.15|0
1623347100000|2021-06-10 17:45:00|72.42|70.22|72.41|70.21|72.48|70.28|72.21|70.01|0
1623347400000|2021-06-10 17:50:00|72.35|70.15|72.14|69.94|72.41|70.21|72.08|69.88|0
1623347700000|2021-06-10 17:55:00|72.08|69.88|71.81|69.61|72.11|69.91|71.81|69.61|0
1623348000000|2021-06-10 18:00:00|71.74|69.54|71.94|69.74|72.07|69.87|71.74|69.54|0
1623348300000|2021-06-10 18:05:00|71.87|69.67|72|69.8|72|69.8|71.8|69.6|0
1623348600000|2021-06-10 18:10:00|72.07|69.87|72.13|69.93|72.34|70.14|71.93|69.73|0
1623348900000|2021-06-10 18:15:00|72.07|69.87|72.27|70.07|72.33|70.13|71.93|69.73|0
1623349200000|2021-06-10 18:20:00|72.2|70|72.73|70.53|72.73|70.53|72.1|69.9|0
1623349500000|2021-06-10 18:25:00|72.8|70.6|72.86|70.66|72.93|70.73|72.6|70.4|0
1623349800000|2021-06-10 18:30:00|72.8|70.6|72.66|70.46|73|70.8|72.59|70.39|0
1623350100000|2021-06-10 18:35:00|72.73|70.53|73.06|70.86|73.13|70.93|72.59|70.39|0
1623350400000|2021-06-10 18:40:00|73.03|70.83|72.89|70.69|73.06|70.86|72.72|70.52|0
1623350700000|2021-06-10 18:45:00|72.99|70.79|72.85|70.65|73.6|71.4|72.79|70.59|0
1623351000000|2021-06-10 18:50:00|72.92|70.72|72.52|70.32|72.92|70.72|72.38|70.18|0
1623351300000|2021-06-10 18:55:00|72.58|70.38|72.51|70.31|72.58|70.38|72.38|70.18|0
1623351600000|2021-06-10 19:00:00|72.45|70.25|73.39|71.19|73.39|71.19|72.41|70.21|0
1623351900000|2021-06-10 19:05:00|73.32|71.12|72.91|70.71|73.66|71.46|72.84|70.64|0
1623352200000|2021-06-10 19:10:00|72.84|70.64|73.04|70.84|73.11|70.91|72.78|70.58|0
1623352500000|2021-06-10 19:15:00|72.98|70.78|73.11|70.91|73.18|70.98|72.84|70.64|0
1623352800000|2021-06-10 19:20:00|73.18|70.98|73.17|70.97|73.31|71.11|72.97|70.77|0
1623353100000|2021-06-10 19:25:00|73.11|70.91|73.31|71.11|73.68|71.48|73.1|70.9|0
1623353400000|2021-06-10 19:30:00|73.44|71.24|73.71|71.51|73.85|71.65|72.83|70.63|0
1623353700000|2021-06-10 19:35:00|73.64|71.44|73.44|71.24|73.91|71.71|73.23|71.03|0
1623354000000|2021-06-10 19:40:00|73.5|71.3|73.77|71.57|73.77|71.57|73.3|71.1|0
1623354300000|2021-06-10 19:45:00|73.7|71.5|73.97|71.77|74.18|71.98|73.7|71.5|0
1623354600000|2021-06-10 19:50:00|73.36|71.16|72.2|70|73.5|71.3|71.6|69.4|0
1623354900000|2021-06-10 19:55:00|72.14|69.94|72.27|70.07|72.47|70.27|71.67|69.47|0
1623355200000|2021-06-10 20:00:00|72|69.8|71.07|68.87|72.07|69.87|71.07|68.87|0
1623355500000|2021-06-10 20:05:00|71.01|68.81|71.14|68.94|71.27|69.07|71.01|68.81|0
1623355800000|2021-06-10 20:10:00|71.21|69.01|71.71|69.51|71.74|69.54|71.2|69|0
1623356100000|2021-06-10 20:15:00|71.8|69.2|71.84|69.24|71.94|69.34|71.73|69.13|0
1623356400000|2021-06-10 20:20:00|71.82|69.22|71.84|69.24|71.95|69.35|71.81|69.21|0
1623356700000|2021-06-10 20:25:00|71.83|69.23|71.77|69.17|71.83|69.23|71.65|69.05|0
1623357000000|2021-06-10 20:30:00|71.83|69.23|71.43|68.83|71.83|69.23|71.36|68.76|0
1623357300000|2021-06-10 20:35:00|71.36|68.76|71.29|68.69|71.43|68.83|71.23|68.63|0
1623357600000|2021-06-10 20:40:00|71.23|68.63|71.29|68.69|71.36|68.76|71.22|68.62|0
1623357900000|2021-06-10 20:45:00|71.36|68.76|71.22|68.62|71.36|68.76|71.22|68.62|0
1623358200000|2021-06-10 20:50:00|71.29|68.69|71.29|68.69|71.29|68.69|71.22|68.62|0
1623358500000|2021-06-10 20:55:00|71.35|68.75|71.29|68.69|71.42|68.82|71.22|68.62|0
1623358800000|2021-06-10 21:00:00|71.35|68.75|71.36|68.76|71.36|68.76|71.28|68.68|0
1623359100000|2021-06-10 21:05:00|71.35|68.75|71.42|68.82|71.42|68.82|71.32|68.72|0
1623359400000|2021-06-10 21:10:00|71.38|68.78|71.37|68.77|71.46|68.86|71.33|68.73|0
1623359700000|2021-06-10 21:15:00|71.34|68.74|71.24|68.64|71.34|68.74|71.23|68.63|0
1623360000000|2021-06-10 21:20:00|71.23|68.63|71.2|68.6|71.23|68.63|71.2|68.6|0
1623360300000|2021-06-10 21:25:00|71.23|68.63|71.22|68.62|71.23|68.63|71.22|68.62|0
1623360600000|2021-06-10 21:30:00|71.23|68.63|71.22|68.62|71.23|68.63|71.21|68.61|0
1623360900000|2021-06-10 21:35:00|71.21|68.61|71.22|68.62|71.22|68.62|71.2|68.6|0
1623361500000|2021-06-10 21:45:00|71.21|68.61|71.23|68.63|71.23|68.63|71.21|68.61|0
1623361800000|2021-06-10 21:50:00|71.22|68.62|71.18|68.58|71.22|68.62|71.15|68.55|0
1623362100000|2021-06-10 21:55:00|71.15|68.55|71.13|68.53|71.16|68.56|71.13|68.53|0
1623362400000|2021-06-10 22:00:00|71.12|68.52|71.22|68.62|71.35|68.75|71.12|68.52|0
1623362700000|2021-06-10 22:05:00|71.15|68.55|71.08|68.48|71.22|68.62|71.08|68.48|0
1623363000000|2021-06-10 22:10:00|71.21|68.61|71.31|68.71|71.31|68.71|71.21|68.61|0
1623363300000|2021-06-10 22:15:00|71.28|68.68|71.48|68.88|71.48|68.88|71.28|68.68|0
1623363600000|2021-06-10 22:20:00|71.34|68.74|71.21|68.61|71.34|68.74|71.21|68.61|0
1623363900000|2021-06-10 22:25:00|71.27|68.67|71.27|68.67|71.41|68.81|71.27|68.67|0
1623364200000|2021-06-10 22:30:00|71.34|68.74|71.34|68.74|71.4|68.8|71.27|68.67|0
1623364500000|2021-06-10 22:35:00|71.4|68.8|71.27|68.67|71.4|68.8|71.27|68.67|0
1623364800000|2021-06-10 22:40:00|71.33|68.73|71.47|68.87|71.5|68.9|71.33|68.73|0
1623365100000|2021-06-10 22:45:00|71.53|68.93|71.36|68.76|71.53|68.93|71.33|68.73|0
1623365400000|2021-06-10 22:50:00|71.4|68.8|71.33|68.73|71.4|68.8|71.33|68.73|0
1623365700000|2021-06-10 22:55:00|71.32|68.72|71.39|68.79|71.39|68.79|71.32|68.72|0
1623366000000|2021-06-10 23:00:00|71.32|68.72|71.36|68.76|71.46|68.86|71.32|68.72|0
1623366300000|2021-06-10 23:05:00|71.39|68.79|71.32|68.72|71.39|68.79|71.32|68.72|0
1623366600000|2021-06-10 23:10:00|71.39|68.79|71.58|68.98|71.59|68.99|71.32|68.72|0
1623366900000|2021-06-10 23:15:00|71.52|68.92|71.38|68.78|71.52|68.92|71.38|68.78|0
1623367200000|2021-06-10 23:20:00|71.45|68.85|71.58|68.98|71.65|69.05|71.45|68.85|0
1623367500000|2021-06-10 23:25:00|71.51|68.91|71.24|68.64|71.51|68.91|71.24|68.64|0
1623367800000|2021-06-10 23:30:00|71.28|68.68|71.17|68.57|71.31|68.71|71.17|68.57|0
1623368100000|2021-06-10 23:35:00|71.21|68.61|71.24|68.64|71.31|68.71|71.17|68.57|0
1623368400000|2021-06-10 23:40:00|71.27|68.67|71.5|68.9|71.57|68.97|71.27|68.67|0
1623368700000|2021-06-10 23:45:00|71.44|68.84|71.3|68.7|71.5|68.9|71.17|68.57|0
1623369000000|2021-06-10 23:50:00|71.37|68.77|71.63|69.03|71.77|69.17|71.3|68.7|0
1623369300000|2021-06-10 23:55:00|71.7|69.1|71.56|68.96|71.77|69.17|71.56|68.96|0
1623369600000|2021-06-11 00:00:00|71.5|68.9|71.63|69.03|71.9|69.3|71.5|68.9|0
1623369900000|2021-06-11 00:05:00|71.69|69.09|71.02|68.42|71.69|69.09|70.96|68.36|0
1623370200000|2021-06-11 00:10:00|70.99|68.39|71.02|68.42|71.16|68.56|70.96|68.36|0
1623370500000|2021-06-11 00:15:00|70.99|68.39|70.89|68.29|70.99|68.39|70.89|68.29|0
1623370800000|2021-06-11 00:20:00|70.82|68.22|71.28|68.68|71.28|68.68|70.82|68.22|0
1623371100000|2021-06-11 00:25:00|71.35|68.75|72.09|69.49|72.15|69.55|71.35|68.75|0
1623371400000|2021-06-11 00:30:00|72.15|69.55|71.95|69.35|72.22|69.62|71.75|69.15|0
1623371700000|2021-06-11 00:35:00|72.02|69.42|71.75|69.15|72.35|69.75|71.75|69.15|0
1623372000000|2021-06-11 00:40:00|71.78|69.18|71.54|68.94|71.78|69.18|71.54|68.94|0
1623372300000|2021-06-11 00:45:00|71.61|69.01|71.47|68.87|71.61|69.01|71.47|68.87|0
1623372600000|2021-06-11 00:50:00|71.51|68.91|71.47|68.87|71.57|68.97|71.47|68.87|0
1623372900000|2021-06-11 00:55:00|71.4|68.8|70.93|68.33|71.4|68.8|70.93|68.33|0
1623373200000|2021-06-11 01:00:00|70.87|68.27|71|68.4|71.2|68.6|70.74|68.14|0
1623373500000|2021-06-11 01:05:00|71.07|68.47|70.86|68.26|71.07|68.47|70.8|68.2|0
1623373800000|2021-06-11 01:10:00|70.8|68.2|70.86|68.26|70.93|68.33|70.8|68.2|0
1623374100000|2021-06-11 01:15:00|70.9|68.3|70.66|68.06|70.93|68.33|70.66|68.06|0
1623374400000|2021-06-11 01:20:00|70.73|68.13|70.92|68.32|70.99|68.39|70.73|68.13|0
1623374700000|2021-06-11 01:25:00|70.99|68.39|70.72|68.12|70.99|68.39|70.66|68.06|0
1623375000000|2021-06-11 01:30:00|70.66|68.06|70.79|68.19|71.05|68.45|70.66|68.06|0
1623375300000|2021-06-11 01:35:00|70.72|68.12|70.65|68.05|70.78|68.18|70.58|67.98|0
1623375600000|2021-06-11 01:40:00|70.58|67.98|70.58|67.98|70.65|68.05|70.52|67.92|0
1623375900000|2021-06-11 01:45:00|70.65|68.05|70.58|67.98|70.65|68.05|70.51|67.91|0
1623376200000|2021-06-11 01:50:00|70.51|67.91|70.51|67.91|70.51|67.91|70.51|67.91|0
1623376500000|2021-06-11 01:55:00|70.58|67.98|70.64|68.04|70.71|68.11|70.51|67.91|0
1623376800000|2021-06-11 02:00:00|70.71|68.11|71.1|68.5|71.1|68.5|70.71|68.11|0
1623377100000|2021-06-11 02:05:00|71.17|68.57|71.5|68.9|71.5|68.9|71.17|68.57|0
1623377400000|2021-06-11 02:10:00|71.43|68.83|71.33|68.73|71.43|68.83|71.17|68.57|0
1623377700000|2021-06-11 02:15:00|71.37|68.77|71.1|68.5|71.37|68.77|71.1|68.5|0
1623378000000|2021-06-11 02:20:00|71.13|68.53|71.09|68.49|71.16|68.56|71.09|68.49|0
1623378300000|2021-06-11 02:25:00|71.03|68.43|71.16|68.56|71.16|68.56|71.03|68.43|0
1623378600000|2021-06-11 02:30:00|71.13|68.53|71.09|68.49|71.16|68.56|71.09|68.49|0
1623379200000|2021-06-11 02:40:00|71.08|68.48|71.08|68.48|71.08|68.48|71.08|68.48|0
1623379500000|2021-06-11 02:45:00|71.02|68.42|71.02|68.42|71.02|68.42|71.02|68.42|0
1623379800000|2021-06-11 02:50:00|71.01|68.41|71.05|68.45|71.08|68.48|70.95|68.35|0
1623380100000|2021-06-11 02:55:00|71.01|68.41|71.01|68.41|71.08|68.48|71.01|68.41|0
1623380400000|2021-06-11 03:00:00|70.94|68.34|70.94|68.34|71.01|68.41|70.94|68.34|0
1623380700000|2021-06-11 03:05:00|71.01|68.41|71.07|68.47|71.07|68.47|70.94|68.34|0
1623381000000|2021-06-11 03:10:00|71.14|68.54|71.04|68.44|71.14|68.54|71|68.4|0
1623381300000|2021-06-11 03:15:00|71|68.4|71|68.4|71.14|68.54|71|68.4|0
1623381600000|2021-06-11 03:20:00|70.93|68.33|70.87|68.27|71|68.4|70.87|68.27|0
1623381900000|2021-06-11 03:25:00|70.93|68.33|70.86|68.26|70.93|68.33|70.86|68.26|0
1623382200000|2021-06-11 03:30:00|70.93|68.33|70.79|68.19|70.93|68.33|70.79|68.19|0
1623382500000|2021-06-11 03:35:00|70.83|68.23|70.79|68.19|70.83|68.23|70.79|68.19|0
1623382800000|2021-06-11 03:40:00|70.73|68.13|70.66|68.06|70.79|68.19|70.63|68.03|0
1623383400000|2021-06-11 03:50:00|70.65|68.05|70.65|68.05|70.65|68.05|70.65|68.05|0
1623383700000|2021-06-11 03:55:00|70.72|68.12|70.65|68.05|70.72|68.12|70.65|68.05|0
1623384600000|2021-06-11 04:10:00|70.64|68.04|70.71|68.11|70.71|68.11|70.64|68.04|0
1623384900000|2021-06-11 04:15:00|70.64|68.04|70.57|67.97|70.71|68.11|70.57|67.97|0
1623385200000|2021-06-11 04:20:00|70.64|68.04|70.64|68.04|70.64|68.04|70.57|67.97|0
1623385500000|2021-06-11 04:25:00|70.57|67.97|70.57|67.97|70.64|68.04|70.57|67.97|0
1623385800000|2021-06-11 04:30:00|70.54|67.94|70.57|67.97|70.57|67.97|70.54|67.94|0
1623386100000|2021-06-11 04:35:00|70.54|67.94|70.5|67.9|70.57|67.97|70.5|67.9|0
1623386400000|2021-06-11 04:40:00|70.43|67.83|70.43|67.83|70.5|67.9|70.43|67.83|0
1623386700000|2021-06-11 04:45:00|70.46|67.86|70.49|67.89|70.5|67.9|70.43|67.83|0
1623387000000|2021-06-11 04:50:00|70.56|67.96|70.69|68.09|70.69|68.09|70.56|67.96|0
1623387300000|2021-06-11 04:55:00|70.62|68.02|70.62|68.02|70.62|68.02|70.62|68.02|0
1623387600000|2021-06-11 05:00:00|70.75|68.15|70.62|68.02|70.82|68.22|70.62|68.02|0
1623387900000|2021-06-11 05:05:00|70.59|67.99|70.75|68.15|70.75|68.15|70.55|67.95|0
1623388200000|2021-06-11 05:10:00|70.72|68.12|70.81|68.21|70.81|68.21|70.68|68.08|0
1623388500000|2021-06-11 05:15:00|70.88|68.28|70.78|68.18|70.88|68.28|70.75|68.15|0
1623388800000|2021-06-11 05:20:00|70.75|68.15|70.68|68.08|70.75|68.15|70.61|68.01|0
1623389100000|2021-06-11 05:25:00|70.74|68.14|70.74|68.14|70.74|68.14|70.74|68.14|0
1623389400000|2021-06-11 05:30:00|71.46|68.86|71.46|68.86|71.46|68.86|71.46|68.86|0
1623389700000|2021-06-11 05:35:00|71.39|68.79|71.32|68.72|71.46|68.86|71.26|68.66|0
1623390000000|2021-06-11 05:40:00|71.26|68.66|71.25|68.65|71.32|68.72|71.25|68.65|0
1623390300000|2021-06-11 05:45:00|71.32|68.72|71.25|68.65|71.32|68.72|71.25|68.65|0
1623390600000|2021-06-11 05:50:00|71.32|68.72|71.25|68.65|71.32|68.72|71.25|68.65|0
1623390900000|2021-06-11 05:55:00|71.31|68.71|71.25|68.65|71.31|68.71|71.25|68.65|0
1623391200000|2021-06-11 06:00:00|71.31|68.71|71.61|69.01|71.64|69.04|71.31|68.71|0
1623391500000|2021-06-11 06:05:00|71.58|68.98|71.51|68.91|71.64|69.04|71.44|68.84|0
1623391800000|2021-06-11 06:10:00|71.44|68.84|71.71|69.11|71.77|69.17|71.37|68.77|0
1623392100000|2021-06-11 06:15:00|71.74|69.14|71.97|69.37|71.97|69.37|71.64|69.04|0
1623392400000|2021-06-11 06:20:00|71.9|69.3|72.37|69.77|72.37|69.77|71.84|69.24|0
1623392700000|2021-06-11 06:25:00|72.34|69.74|72.23|69.63|72.34|69.74|72.17|69.57|0
1623393000000|2021-06-11 06:30:00|72.3|69.7|72.1|69.5|72.3|69.7|72.03|69.43|0
1623393300000|2021-06-11 06:35:00|72.03|69.43|72.1|69.5|72.16|69.56|72.03|69.43|0
1623393600000|2021-06-11 06:40:00|72.03|69.43|72.09|69.49|72.23|69.63|72.03|69.43|0
1623393900000|2021-06-11 06:45:00|72.06|69.46|72.09|69.49|72.16|69.56|72.06|69.46|0
1623394200000|2021-06-11 06:50:00|72.06|69.46|72.02|69.42|72.09|69.49|72.02|69.42|0
1623394500000|2021-06-11 06:55:00|71.95|69.35|71.62|69.02|71.95|69.35|71.62|69.02|0
1623394800000|2021-06-11 07:00:00|71.65|69.05|72.38|69.78|72.41|69.81|71.59|68.99|0
1623395100000|2021-06-11 07:05:00|72.21|70.01|72|69.8|72.27|70.07|72|69.8|0
1623395400000|2021-06-11 07:10:00|71.97|69.77|72.2|70|72.27|70.07|71.97|69.77|0
1623395700000|2021-06-11 07:15:00|72.24|70.04|72.27|70.07|72.34|70.14|72.14|69.94|0
1623396000000|2021-06-11 07:20:00|72.2|70|71.93|69.73|72.2|70|71.86|69.66|0
1623396300000|2021-06-11 07:25:00|72|69.8|72.2|70|72.2|70|71.93|69.73|0
1623396600000|2021-06-11 07:30:00|72.13|69.93|72.26|70.06|72.26|70.06|72.13|69.93|0
1623396900000|2021-06-11 07:35:00|72.23|70.03|72.19|69.99|72.39|70.19|72.13|69.93|0
1623397200000|2021-06-11 07:40:00|72.26|70.06|71.85|69.65|72.33|70.13|71.85|69.65|0
1623397500000|2021-06-11 07:45:00|71.92|69.72|71.65|69.45|71.92|69.72|71.58|69.38|0
1623397800000|2021-06-11 07:50:00|71.72|69.52|71.92|69.72|71.98|69.78|71.65|69.45|0
1623398100000|2021-06-11 07:55:00|71.95|69.75|72.18|69.98|72.18|69.98|71.91|69.71|0
1623398400000|2021-06-11 08:00:00|72.32|70.12|72.38|70.18|72.38|70.18|72.05|69.85|0
1623398700000|2021-06-11 08:05:00|72.31|70.11|72.31|70.11|72.38|70.18|72.31|70.11|0
1623399000000|2021-06-11 08:10:00|72.24|70.04|72.17|69.97|72.24|70.04|72.11|69.91|0
1623399300000|2021-06-11 08:15:00|72.11|69.91|71.9|69.7|72.17|69.97|71.77|69.57|0
1623399600000|2021-06-11 08:20:00|71.84|69.64|71.97|69.77|72.04|69.84|71.84|69.64|0
1623399900000|2021-06-11 08:25:00|72|69.8|72.1|69.9|72.17|69.97|72|69.8|0
1623400200000|2021-06-11 08:30:00|72.17|69.97|71.9|69.7|72.17|69.97|71.9|69.7|0
1623400500000|2021-06-11 08:35:00|71.86|69.66|71.63|69.43|71.86|69.66|71.63|69.43|0
1623400800000|2021-06-11 08:40:00|71.56|69.36|71.56|69.36|71.63|69.43|71.42|69.22|0
1623401100000|2021-06-11 08:45:00|71.49|69.29|71.56|69.36|71.56|69.36|71.36|69.16|0
1623401400000|2021-06-11 08:50:00|71.55|69.35|71.49|69.29|71.55|69.35|71.42|69.22|0
1623401700000|2021-06-11 08:55:00|71.35|69.15|71.42|69.22|71.42|69.22|71.35|69.15|0
1623402000000|2021-06-11 09:00:00|71.38|69.18|71.28|69.08|71.42|69.22|71.28|69.08|0
1623402300000|2021-06-11 09:05:00|71.21|69.01|71.35|69.15|71.35|69.15|71.21|69.01|0
1623402600000|2021-06-11 09:10:00|71.41|69.21|71.48|69.28|71.48|69.28|71.34|69.14|0
1623402900000|2021-06-11 09:15:00|71.44|69.24|71.54|69.34|71.54|69.34|71.34|69.14|0
1623403200000|2021-06-11 09:20:00|71.47|69.27|71.4|69.2|71.54|69.34|71.4|69.2|0
1623403500000|2021-06-11 09:25:00|71.34|69.14|71.34|69.14|71.4|69.2|71.34|69.14|0
1623403800000|2021-06-11 09:30:00|71.37|69.17|71.6|69.4|71.67|69.47|71.34|69.14|0
1623404100000|2021-06-11 09:35:00|71.87|69.67|71.86|69.66|71.87|69.67|71.8|69.6|0
1623404400000|2021-06-11 09:40:00|71.9|69.7|71.73|69.53|71.9|69.7|71.73|69.53|0
1623404700000|2021-06-11 09:45:00|71.76|69.56|71.86|69.66|71.93|69.73|71.73|69.53|0
1623405000000|2021-06-11 09:50:00|71.79|69.59|71.79|69.59|71.92|69.72|71.76|69.56|0
1623405300000|2021-06-11 09:55:00|71.76|69.56|71.79|69.59|71.85|69.65|71.69|69.49|0
1623405600000|2021-06-11 10:00:00|71.72|69.52|71.85|69.65|71.92|69.72|71.65|69.45|0
1623405900000|2021-06-11 10:05:00|71.89|69.69|71.78|69.58|71.92|69.72|71.75|69.55|0
1623406200000|2021-06-11 10:10:00|71.71|69.51|71.71|69.51|71.78|69.58|71.71|69.51|0
1623406500000|2021-06-11 10:15:00|71.65|69.45|71.18|68.98|71.65|69.45|71.11|68.91|0
1623406800000|2021-06-11 10:20:00|71.11|68.91|70.98|68.78|71.11|68.91|70.98|68.78|0
1623407100000|2021-06-11 10:25:00|70.95|68.75|71.04|68.84|71.11|68.91|70.91|68.71|0
1623407400000|2021-06-11 10:30:00|70.97|68.77|71.04|68.84|71.04|68.84|70.05|67.85|0
1623407700000|2021-06-11 10:35:00|70.32|68.12|69.93|67.73|70.32|68.12|69.54|67.34|0
1623408000000|2021-06-11 10:40:00|69.9|67.7|69.73|67.53|70|67.8|69.73|67.53|0
1623408300000|2021-06-11 10:45:00|69.77|67.57|69.66|67.46|69.77|67.57|69.54|67.34|0
1623408600000|2021-06-11 10:50:00|69.6|67.4|69.53|67.33|69.66|67.46|69.53|67.33|0
1623408900000|2021-06-11 10:55:00|69.47|67.27|69.2|67|69.53|67.33|69.07|66.87|0
1623409200000|2021-06-11 11:00:00|69.27|67.07|69.27|67.07|69.4|67.2|69.27|67.07|0
1623409500000|2021-06-11 11:05:00|69.3|67.1|69.2|67|69.3|67.1|69.07|66.87|0
1623409800000|2021-06-11 11:10:00|69.13|66.93|69.59|67.39|69.78|67.58|69.13|66.93|0
1623410100000|2021-06-11 11:15:00|69.65|67.45|69.78|67.58|69.78|67.58|69.65|67.45|0
1623410400000|2021-06-11 11:20:00|69.85|67.65|70.11|67.91|70.11|67.91|69.78|67.58|0
1623410700000|2021-06-11 11:25:00|70.08|67.88|69.91|67.71|70.17|67.97|69.91|67.71|0
1623411000000|2021-06-11 11:30:00|69.97|67.77|69.77|67.57|70.04|67.84|69.77|67.57|0
1623411300000|2021-06-11 11:35:00|69.81|67.61|70.1|67.9|70.3|68.1|69.77|67.57|0
1623411600000|2021-06-11 11:40:00|70.03|67.83|69.77|67.57|70.03|67.83|69.67|67.47|0
1623411900000|2021-06-11 11:45:00|69.74|67.54|70.26|68.06|70.26|68.06|69.74|67.54|0
1623412200000|2021-06-11 11:50:00|70.29|68.09|70.16|67.96|70.43|68.23|70.16|67.96|0
1623412500000|2021-06-11 11:55:00|70.09|67.89|70.09|67.89|70.29|68.09|70.03|67.83|0
1623412800000|2021-06-11 12:00:00|70.03|67.83|69.89|67.69|70.29|68.09|69.89|67.69|0
1623413100000|2021-06-11 12:05:00|69.83|67.63|70.09|67.89|70.22|68.02|69.83|67.63|0
1623413400000|2021-06-11 12:10:00|70.12|67.92|70.35|68.15|70.48|68.28|70.02|67.82|0
1623413700000|2021-06-11 12:15:00|70.41|68.21|70.35|68.15|70.61|68.41|70.35|68.15|0
1623414000000|2021-06-11 12:20:00|70.31|68.11|70.05|67.85|70.35|68.15|70.05|67.85|0
1623414300000|2021-06-11 12:25:00|70.01|67.81|70.08|67.88|70.14|67.94|69.95|67.75|0
1623414600000|2021-06-11 12:30:00|70.01|67.81|69.48|67.28|70.01|67.81|69.48|67.28|0
1623414900000|2021-06-11 12:35:00|69.55|67.35|69.55|67.35|69.75|67.55|69.52|67.32|0
1623415200000|2021-06-11 12:40:00|69.58|67.38|69.81|67.61|69.87|67.67|69.55|67.35|0
1623415500000|2021-06-11 12:45:00|69.74|67.54|69.77|67.57|69.87|67.67|69.74|67.54|0
1623415800000|2021-06-11 12:50:00|69.8|67.6|69.61|67.41|69.8|67.6|69.28|67.08|0
1623416100000|2021-06-11 12:55:00|69.57|67.37|69.54|67.34|69.74|67.54|69.41|67.21|0
1623416400000|2021-06-11 13:00:00|69.6|67.4|69.21|67.01|69.6|67.4|69.21|67.01|0
1623416700000|2021-06-11 13:05:00|69.27|67.07|69.08|66.88|69.27|67.07|69.08|66.88|0
1623417000000|2021-06-11 13:10:00|69.14|66.94|69.2|67|69.34|67.14|69.14|66.94|0
1623417300000|2021-06-11 13:15:00|69.24|67.04|69.2|67|69.3|67.1|69.2|67|0
1623417600000|2021-06-11 13:20:00|69.27|67.07|69.26|67.06|69.4|67.2|69.26|67.06|0
1623417900000|2021-06-11 13:25:00|69.2|67|69.65|67.45|69.79|67.59|69.2|67|0
1623418200000|2021-06-11 13:30:00|69.72|67.52|69.85|67.65|70.51|68.31|69.26|67.06|0
1623418500000|2021-06-11 13:35:00|69.88|67.68|69.98|67.78|70.11|67.91|69.26|67.06|0
1623418800000|2021-06-11 13:40:00|70.04|67.84|69.84|67.64|70.11|67.91|69.26|67.06|0
1623419100000|2021-06-11 13:45:00|69.91|67.71|70.14|67.94|70.17|67.97|69.51|67.31|0
1623419400000|2021-06-11 13:50:00|70.17|67.97|69.71|67.51|70.24|68.04|69.45|67.25|0
1623419700000|2021-06-11 13:55:00|69.77|67.57|70.43|68.23|70.83|68.63|69.77|67.57|0
1623420000000|2021-06-11 14:00:00|70.3|68.1|70.1|67.9|70.63|68.43|69.71|67.51|0
1623420300000|2021-06-11 14:05:00|70.16|67.96|70.23|68.03|70.43|68.23|69.9|67.7|0
1623420600000|2021-06-11 14:10:00|70.29|68.09|70.49|68.29|70.95|68.75|70.16|67.96|0
1623420900000|2021-06-11 14:15:00|70.55|68.35|70.92|68.72|71.15|68.95|70.49|68.29|0
1623421200000|2021-06-11 14:20:00|70.82|68.62|71.55|69.35|71.62|69.42|70.82|68.62|0
1623421500000|2021-06-11 14:25:00|71.62|69.42|71.21|69.01|71.75|69.55|71.08|68.88|0
1623421800000|2021-06-11 14:30:00|71.28|69.08|71.68|69.48|71.68|69.48|71.14|68.94|0
1623422100000|2021-06-11 14:35:00|71.61|69.41|72.15|69.95|72.28|70.08|71.34|69.14|0
1623422400000|2021-06-11 14:40:00|72.08|69.88|70.09|67.89|72.08|69.88|69.76|67.56|0
1623422700000|2021-06-11 14:45:00|70.13|67.93|69.64|67.44|70.36|68.16|69.64|67.44|0
1623423000000|2021-06-11 14:50:00|69.57|67.37|69.04|66.84|69.7|67.5|68.97|66.77|0
1623423300000|2021-06-11 14:55:00|68.97|66.77|69.3|67.1|69.5|67.3|68.97|66.77|0
1623423600000|2021-06-11 15:00:00|69.37|67.17|70.1|67.9|70.23|68.03|69.24|67.04|0
1623423900000|2021-06-11 15:05:00|70.03|67.83|69.1|66.9|70.1|67.9|69.1|66.9|0
1623424200000|2021-06-11 15:10:00|69.16|66.96|69.29|67.09|69.43|67.23|69.1|66.9|0
1623424500000|2021-06-11 15:15:00|69.36|67.16|69.62|67.42|69.63|67.43|69.29|67.09|0
1623424800000|2021-06-11 15:20:00|69.56|67.36|69.29|67.09|69.56|67.36|69.29|67.09|0
1623425100000|2021-06-11 15:25:00|69.26|67.06|68.96|66.76|69.42|67.22|68.96|66.76|0
1623425400000|2021-06-11 15:30:00|69.02|66.82|68.89|66.69|69.09|66.89|68.69|66.49|0
1623425700000|2021-06-11 15:35:00|68.92|66.72|68.82|66.62|68.95|66.75|68.75|66.55|0
1623426000000|2021-06-11 15:40:00|68.89|66.69|69.21|67.01|69.35|67.15|68.82|66.62|0
1623426300000|2021-06-11 15:45:00|69.15|66.95|69.37|67.17|69.6|67.4|68.68|66.48|0
1623426600000|2021-06-11 15:50:00|69.31|67.11|69.7|67.5|69.77|67.57|69.24|67.04|0
1623426900000|2021-06-11 15:55:00|69.63|67.43|69.7|67.5|69.9|67.7|69.57|67.37|0
1623427200000|2021-06-11 16:00:00|69.63|67.43|69.56|67.36|69.76|67.56|69.43|67.23|0
1623427500000|2021-06-11 16:05:00|69.5|67.3|70.09|67.89|70.09|67.89|69.43|67.23|0
1623427800000|2021-06-11 16:10:00|70.03|67.83|70.03|67.83|70.26|68.06|69.89|67.69|0
1623428100000|2021-06-11 16:15:00|69.96|67.76|70.16|67.96|70.22|68.02|69.82|67.62|0
1623428400000|2021-06-11 16:20:00|70.22|68.02|70.42|68.22|70.49|68.29|70.16|67.96|0
1623428700000|2021-06-11 16:25:00|70.49|68.29|70.55|68.35|70.62|68.42|70.42|68.22|0
1623429000000|2021-06-11 16:30:00|70.62|68.42|70.55|68.35|70.62|68.42|70.42|68.22|0
1623429300000|2021-06-11 16:35:00|70.62|68.42|71.54|69.34|71.54|69.34|70.55|68.35|0
1623429600000|2021-06-11 16:40:00|71.47|69.27|71.4|69.2|71.74|69.54|71.33|69.13|0
1623429900000|2021-06-11 16:45:00|71.33|69.13|71.13|68.93|71.4|69.2|71|68.8|0
1623430200000|2021-06-11 16:50:00|71.2|69|70.79|68.59|71.2|69|70.79|68.59|0
1623430500000|2021-06-11 16:55:00|70.83|68.63|70.79|68.59|70.93|68.73|70.66|68.46|0
1623430800000|2021-06-11 17:00:00|70.72|68.52|70.92|68.72|71.16|68.96|70.69|68.49|0
1623431100000|2021-06-11 17:05:00|70.85|68.65|70.85|68.65|71.05|68.85|70.78|68.58|0
1623431400000|2021-06-11 17:10:00|70.78|68.58|70.78|68.58|70.92|68.72|70.72|68.52|0
1623431700000|2021-06-11 17:15:00|70.85|68.65|70.71|68.51|70.92|68.72|70.65|68.45|0
1623432000000|2021-06-11 17:20:00|70.65|68.45|70.44|68.24|70.71|68.51|70.44|68.24|0
1623432300000|2021-06-11 17:25:00|70.51|68.31|70.57|68.37|70.58|68.38|70.44|68.24|0
1623432600000|2021-06-11 17:30:00|70.51|68.31|70.44|68.24|70.57|68.37|70.31|68.11|0
1623432900000|2021-06-11 17:35:00|70.5|68.3|70.37|68.17|70.5|68.3|70.3|68.1|0
1623433200000|2021-06-11 17:40:00|70.3|68.1|70.27|68.07|70.37|68.17|70.23|68.03|0
1623433500000|2021-06-11 17:45:00|70.3|68.1|70.03|67.83|70.3|68.1|69.9|67.7|0
1623433800000|2021-06-11 17:50:00|69.96|67.76|69.96|67.76|70|67.8|69.9|67.7|0
1623434100000|2021-06-11 17:55:00|69.93|67.73|69.89|67.69|69.96|67.76|69.76|67.56|0
1623434400000|2021-06-11 18:00:00|69.83|67.63|69.49|67.29|69.83|67.63|69.36|67.16|0
1623434700000|2021-06-11 18:05:00|69.43|67.23|69.29|67.09|69.49|67.29|69.29|67.09|0
1623435000000|2021-06-11 18:10:00|69.36|67.16|69.29|67.09|69.42|67.22|69.29|67.09|0
1623435300000|2021-06-11 18:15:00|69.22|67.02|69.55|67.35|69.62|67.42|69.22|67.02|0
1623435600000|2021-06-11 18:20:00|69.49|67.29|69.48|67.28|69.62|67.42|69.42|67.22|0
1623435900000|2021-06-11 18:25:00|69.42|67.22|69.22|67.02|69.42|67.22|69.15|66.95|0
1623436200000|2021-06-11 18:30:00|69.19|66.99|69.02|66.82|69.22|67.02|69.02|66.82|0
1623436500000|2021-06-11 18:35:00|69.08|66.88|69.01|66.81|69.15|66.95|69.01|66.81|0
1623436800000|2021-06-11 18:40:00|69.08|66.88|69.14|66.94|69.21|67.01|69.08|66.88|0
1623437100000|2021-06-11 18:45:00|69.08|66.88|69.14|66.94|69.21|67.01|69.08|66.88|0
1623437400000|2021-06-11 18:50:00|69.21|67.01|69.54|67.34|69.6|67.4|69.21|67.01|0
1623437700000|2021-06-11 18:55:00|69.47|67.27|69.14|66.94|69.54|67.34|69.14|66.94|0
1623438000000|2021-06-11 19:00:00|69.2|67|69.53|67.33|69.53|67.33|69.14|66.94|0
1623438300000|2021-06-11 19:05:00|69.6|67.4|69.53|67.33|69.66|67.46|69.4|67.2|0
1623438600000|2021-06-11 19:10:00|69.46|67.26|69.86|67.66|69.86|67.66|69.33|67.13|0
1623438900000|2021-06-11 19:15:00|69.79|67.59|69.39|67.19|69.79|67.59|69.39|67.19|0
1623439200000|2021-06-11 19:20:00|69.46|67.26|69.65|67.45|69.79|67.59|69.39|67.19|0
1623439500000|2021-06-11 19:25:00|69.59|67.39|69.72|67.52|69.85|67.65|69.59|67.39|0
1623439800000|2021-06-11 19:30:00|69.78|67.58|69.58|67.38|69.85|67.65|69.58|67.38|0
1623440100000|2021-06-11 19:35:00|69.65|67.45|69.58|67.38|69.78|67.58|69.51|67.31|0
1623440400000|2021-06-11 19:40:00|69.65|67.45|69.38|67.18|70.04|67.84|69.38|67.18|0
1623440700000|2021-06-11 19:45:00|69.31|67.11|69.25|67.05|69.45|67.25|69.18|66.98|0
1623441000000|2021-06-11 19:50:00|68.85|66.65|68.52|66.32|68.98|66.78|68.52|66.32|0
1623441300000|2021-06-11 19:55:00|68.59|66.39|67.67|65.47|68.65|66.45|67.54|65.34|0
1623441600000|2021-06-11 20:00:00|67.74|65.54|67.86|65.66|68.06|65.86|67.74|65.54|0
1623441900000|2021-06-11 20:05:00|67.8|65.6|67.86|65.66|67.86|65.66|67.8|65.6|0
1623442200000|2021-06-11 20:10:00|67.89|65.69|67.83|65.63|67.89|65.69|67.83|65.63|0
1623654300000|2021-06-14 07:05:00|65.68|63.48|65.67|63.47|65.87|63.67|65.67|63.47|0
1623654600000|2021-06-14 07:10:00|65.61|63.41|65.67|63.47|66.05|63.85|65.61|63.41|0
1623654900000|2021-06-14 07:15:00|65.55|63.35|65.54|63.34|65.61|63.41|65.14|62.94|0
1623655200000|2021-06-14 07:20:00|65.58|63.38|66.11|63.91|66.11|63.91|65.48|63.28|0
1623655500000|2021-06-14 07:25:00|66.05|63.85|66.62|64.42|66.62|64.42|66.05|63.85|0
1623655800000|2021-06-14 07:30:00|66.55|64.35|67|64.8|67.19|64.99|66.55|64.35|0
1623656100000|2021-06-14 07:35:00|66.94|64.74|66.84|64.64|67|64.8|66.68|64.48|0
1623656400000|2021-06-14 07:40:00|66.8|64.6|66.67|64.47|67|64.8|66.67|64.47|0
1623656700000|2021-06-14 07:45:00|66.64|64.44|66.8|64.6|66.8|64.6|66.64|64.44|0
1623657000000|2021-06-14 07:50:00|66.74|64.54|66.8|64.6|66.93|64.73|66.74|64.54|0
1623657300000|2021-06-14 07:55:00|66.73|64.53|66.73|64.53|66.8|64.6|66.6|64.4|0
1623657600000|2021-06-14 08:00:00|66.76|64.56|66.86|64.66|67.08|64.88|66.73|64.53|0
1623657900000|2021-06-14 08:05:00|66.79|64.59|66.92|64.72|66.98|64.78|66.66|64.46|0
1623658200000|2021-06-14 08:10:00|66.95|64.75|66.98|64.78|67.05|64.85|66.92|64.72|0
1623658500000|2021-06-14 08:15:00|66.95|64.75|67.17|64.97|67.17|64.97|66.92|64.72|0
1623658800000|2021-06-14 08:20:00|67.24|65.04|67.4|65.2|67.4|65.2|67.17|64.97|0
1623659100000|2021-06-14 08:25:00|67.43|65.23|67.04|64.84|67.55|65.35|66.97|64.77|0
1623659400000|2021-06-14 08:30:00|66.97|64.77|67.1|64.9|67.16|64.96|66.65|64.45|0
1623659700000|2021-06-14 08:35:00|67.13|64.93|66.97|64.77|67.16|64.96|66.9|64.7|0
1623660000000|2021-06-14 08:40:00|67|64.8|67.03|64.83|67.09|64.89|66.84|64.64|0
1623660300000|2021-06-14 08:45:00|67.09|64.89|66.84|64.64|67.16|64.96|66.84|64.64|0
1623660600000|2021-06-14 08:50:00|66.9|64.7|66.83|64.63|67.09|64.89|66.83|64.63|0
1623660900000|2021-06-14 08:55:00|66.9|64.7|66.99|64.79|67.02|64.82|66.77|64.57|0
1623661200000|2021-06-14 09:00:00|66.96|64.76|66.64|64.44|66.99|64.79|66.64|64.44|0
1623661500000|2021-06-14 09:05:00|66.57|64.37|66.51|64.31|66.76|64.56|66.51|64.31|0
1623661800000|2021-06-14 09:10:00|66.54|64.34|67.21|65.01|67.27|65.07|66.54|64.34|0
1623662100000|2021-06-14 09:15:00|67.27|65.07|66.95|64.75|67.34|65.14|66.95|64.75|0
1623662400000|2021-06-14 09:20:00|67.01|64.81|67.33|65.13|67.53|65.33|66.95|64.75|0
1623662700000|2021-06-14 09:25:00|67.27|65.07|66.94|64.74|67.33|65.13|66.94|64.74|0
1623663000000|2021-06-14 09:30:00|67.01|64.81|67.13|64.93|67.14|64.94|66.88|64.68|0
1623663300000|2021-06-14 09:35:00|67.2|65|67.07|64.87|67.33|65.13|67|64.8|0
1623663600000|2021-06-14 09:40:00|67.13|64.93|66.75|64.55|67.13|64.93|66.75|64.55|0
1623663900000|2021-06-14 09:45:00|66.81|64.61|66.74|64.54|66.87|64.67|66.74|64.54|0
1623664200000|2021-06-14 09:50:00|66.81|64.61|66.8|64.6|66.81|64.61|66.8|64.6|0
1623664500000|2021-06-14 09:55:00|66.87|64.67|66.61|64.41|66.93|64.73|66.61|64.41|0
1623664800000|2021-06-14 10:00:00|66.67|64.47|66.64|64.44|66.67|64.47|66.48|64.28|0
1623665100000|2021-06-14 10:05:00|66.61|64.41|66.67|64.47|66.73|64.53|66.61|64.41|0
1623665400000|2021-06-14 10:10:00|66.61|64.41|66.73|64.53|66.8|64.6|66.61|64.41|0
1623665700000|2021-06-14 10:15:00|66.76|64.56|66.79|64.59|66.86|64.66|66.76|64.56|0
1623666000000|2021-06-14 10:20:00|66.86|64.66|67.08|64.88|67.18|64.98|66.83|64.63|0
1623666300000|2021-06-14 10:25:00|67.05|64.85|67.04|64.84|67.18|64.98|66.98|64.78|0
1623666600000|2021-06-14 10:30:00|67.11|64.91|66.79|64.59|67.11|64.91|66.79|64.59|0
1623666900000|2021-06-14 10:35:00|66.85|64.65|66.78|64.58|66.91|64.71|66.78|64.58|0
1623667200000|2021-06-14 10:40:00|66.85|64.65|66.72|64.52|66.91|64.71|66.59|64.39|0
1623667500000|2021-06-14 10:45:00|66.75|64.55|66.78|64.58|66.97|64.77|66.72|64.52|0
1623667800000|2021-06-14 10:50:00|66.71|64.51|66.71|64.51|66.84|64.64|66.65|64.45|0
1623668100000|2021-06-14 10:55:00|66.75|64.55|67.03|64.83|67.22|65.02|66.65|64.45|0
1623668400000|2021-06-14 11:00:00|66.97|64.77|66.71|64.51|67.03|64.83|66.64|64.44|0
1623668700000|2021-06-14 11:05:00|66.64|64.44|66.45|64.25|66.64|64.44|66.45|64.25|0
1623669000000|2021-06-14 11:10:00|66.51|64.31|66.8|64.6|66.8|64.6|66.38|64.18|0
1623669300000|2021-06-14 11:15:00|66.83|64.63|67.21|65.01|67.21|65.01|66.83|64.63|0
1623669600000|2021-06-14 11:20:00|67.28|65.08|67.28|65.08|67.34|65.14|67.21|65.01|0
1623669900000|2021-06-14 11:25:00|67.21|65.01|67.66|65.46|67.79|65.59|67.21|65.01|0
1623670200000|2021-06-14 11:30:00|67.6|65.4|67.24|65.04|67.79|65.59|67.21|65.01|0
1623670500000|2021-06-14 11:35:00|67.21|65.01|67.43|65.23|67.43|65.23|67.2|65|0
1623670800000|2021-06-14 11:40:00|67.4|65.2|67.33|65.13|67.46|65.26|67.2|65|0
1623671100000|2021-06-14 11:45:00|67.36|65.16|67.91|65.71|67.91|65.71|67.33|65.13|0
1623671400000|2021-06-14 11:50:00|67.97|65.77|67.71|65.51|67.97|65.77|67.58|65.38|0
1623671700000|2021-06-14 11:55:00|67.78|65.58|67.49|65.29|67.78|65.58|67.45|65.25|0
1623672000000|2021-06-14 12:00:00|67.52|65.32|67.45|65.25|67.58|65.38|67.39|65.19|0
1623672300000|2021-06-14 12:05:00|67.51|65.31|67.51|65.31|67.58|65.38|67.26|65.06|0
1623672600000|2021-06-14 12:10:00|67.45|65.25|67.44|65.24|67.51|65.31|67.32|65.12|0
1623672900000|2021-06-14 12:15:00|67.51|65.31|67.18|64.98|67.51|65.31|67.18|64.98|0
1623673200000|2021-06-14 12:20:00|67.25|65.05|67.18|64.98|67.31|65.11|66.99|64.79|0
1623673500000|2021-06-14 12:25:00|67.25|65.05|67.44|65.24|67.44|65.24|67.18|64.98|0
1623673800000|2021-06-14 12:30:00|67.31|65.11|67.37|65.17|67.37|65.17|67.18|64.98|0
1623674100000|2021-06-14 12:35:00|67.31|65.11|67.5|65.3|67.63|65.43|67.24|65.04|0
1623674400000|2021-06-14 12:40:00|67.43|65.23|67.5|65.3|67.56|65.36|67.43|65.23|0
1623674700000|2021-06-14 12:45:00|67.49|65.29|67.88|65.68|67.95|65.75|67.43|65.23|0
1623675000000|2021-06-14 12:50:00|67.95|65.75|68.47|66.27|68.47|66.27|67.88|65.68|0
1623675300000|2021-06-14 12:55:00|68.5|66.3|67.88|65.68|68.53|66.33|67.88|65.68|0
1623675600000|2021-06-14 13:00:00|67.94|65.74|68|65.8|68.07|65.87|67.88|65.68|0
1623675900000|2021-06-14 13:05:00|68.07|65.87|67.68|65.48|68.07|65.87|67.68|65.48|0
1623676200000|2021-06-14 13:10:00|67.71|65.51|67.55|65.35|67.74|65.54|67.55|65.35|0
1623676500000|2021-06-14 13:15:00|67.61|65.41|67.74|65.54|68|65.8|67.58|65.38|0
1623676800000|2021-06-14 13:20:00|67.67|65.47|67.61|65.41|67.67|65.47|67.41|65.21|0
1623677100000|2021-06-14 13:25:00|67.67|65.47|67.47|65.27|67.73|65.53|67.41|65.21|0
1623677400000|2021-06-14 13:30:00|67.41|65.21|69.1|66.9|69.3|67.1|67.41|65.21|0
1623677700000|2021-06-14 13:35:00|69.17|66.97|68.77|66.57|69.23|67.03|67.52|65.32|0
1623678000000|2021-06-14 13:40:00|68.7|66.5|68.44|66.24|68.77|66.57|68.18|65.98|0
1623678300000|2021-06-14 13:45:00|68.37|66.17|67.91|65.71|68.5|66.3|67.65|65.45|0
1623678600000|2021-06-14 13:50:00|67.98|65.78|68.56|66.36|68.96|66.76|67.91|65.71|0
1623678900000|2021-06-14 13:55:00|68.63|66.43|68.43|66.23|68.69|66.49|68.36|66.16|0
1623679200000|2021-06-14 14:00:00|68.36|66.16|69.15|66.95|69.55|67.35|68.23|66.03|0
1623679500000|2021-06-14 14:05:00|69.08|66.88|69.41|67.21|69.88|67.68|69.02|66.82|0
1623679800000|2021-06-14 14:10:00|69.48|67.28|69.47|67.27|69.94|67.74|69.34|67.14|0
1623680100000|2021-06-14 14:15:00|69.54|67.34|69.41|67.21|69.61|67.41|69.21|67.01|0
1623680400000|2021-06-14 14:20:00|69.34|67.14|69.47|67.27|69.6|67.4|69.01|66.81|0
1623680700000|2021-06-14 14:25:00|69.4|67.2|69.47|67.27|69.73|67.53|69.34|67.14|0
1623681000000|2021-06-14 14:30:00|69.4|67.2|70.37|68.17|70.51|68.31|69.27|67.07|0
1623681300000|2021-06-14 14:35:00|70.44|68.24|69.64|67.44|70.97|68.77|69.64|67.44|0
1623681600000|2021-06-14 14:40:00|69.71|67.51|70.3|68.1|70.37|68.17|69.51|67.31|0
1623681900000|2021-06-14 14:45:00|70.34|68.14|70.3|68.1|70.63|68.43|70.27|68.07|0
1623682200000|2021-06-14 14:50:00|70.36|68.16|69.63|67.43|70.43|68.23|69.57|67.37|0
1623682500000|2021-06-14 14:55:00|69.7|67.5|69.53|67.33|69.9|67.7|69.53|67.33|0
1623682800000|2021-06-14 15:00:00|69.56|67.36|69.43|67.23|69.63|67.43|68.97|66.77|0
1623683100000|2021-06-14 15:05:00|69.36|67.16|69.76|67.56|69.76|67.56|69.3|67.1|0
1623683400000|2021-06-14 15:10:00|69.73|67.53|69.75|67.55|69.92|67.72|69.56|67.36|0
1623683700000|2021-06-14 15:15:00|69.82|67.62|70.15|67.95|70.22|68.02|69.75|67.55|0
1623684000000|2021-06-14 15:20:00|70.02|67.82|70.21|68.01|70.38|68.18|69.95|67.75|0
1623684300000|2021-06-14 15:25:00|70.15|67.95|70.28|68.08|70.48|68.28|70.08|67.88|0
1623684600000|2021-06-14 15:30:00|70.21|68.01|70.74|68.54|70.94|68.74|70.21|68.01|0
1623684900000|2021-06-14 15:35:00|70.68|68.48|70.54|68.34|70.88|68.68|70.41|68.21|0
1623685200000|2021-06-14 15:40:00|70.47|68.27|70.47|68.27|70.67|68.47|70.27|68.07|0
1623685500000|2021-06-14 15:45:00|70.4|68.2|70.34|68.14|70.6|68.4|70.34|68.14|0
1623685800000|2021-06-14 15:50:00|70.4|68.2|70.27|68.07|70.54|68.34|70.13|67.93|0
1623686100000|2021-06-14 15:55:00|70.33|68.13|70.46|68.26|70.57|68.37|70.33|68.13|0
1623686400000|2021-06-14 16:00:00|70.4|68.2|70.26|68.06|70.66|68.46|70.26|68.06|0
1623686700000|2021-06-14 16:05:00|70.33|68.13|70.13|67.93|70.53|68.33|70.06|67.86|0
1623687000000|2021-06-14 16:10:00|70.06|67.86|70.06|67.86|70.19|67.99|69.99|67.79|0
1623687300000|2021-06-14 16:15:00|70.03|67.83|70.05|67.85|70.19|67.99|69.92|67.72|0
1623687600000|2021-06-14 16:20:00|70.12|67.92|70.59|68.39|70.59|68.39|70.12|67.92|0
1623687900000|2021-06-14 16:25:00|70.62|68.42|70.45|68.25|70.65|68.45|70.38|68.18|0
1623688200000|2021-06-14 16:30:00|70.52|68.32|70.78|68.58|71.12|68.92|70.52|68.32|0
1623688500000|2021-06-14 16:35:00|70.71|68.51|71.11|68.91|71.11|68.91|70.58|68.38|0
1623688800000|2021-06-14 16:40:00|71.05|68.85|71.04|68.84|71.11|68.91|70.84|68.64|0
1623689100000|2021-06-14 16:45:00|70.98|68.78|71.75|69.55|71.75|69.55|70.78|68.58|0
1623689400000|2021-06-14 16:50:00|71.69|69.49|71.95|69.75|71.95|69.75|71.62|69.42|0
1623689700000|2021-06-14 16:55:00|71.89|69.69|71.78|69.58|71.95|69.75|71.62|69.42|0
1623690000000|2021-06-14 17:00:00|71.82|69.62|71.75|69.55|71.95|69.75|71.61|69.41|0
1623690300000|2021-06-14 17:05:00|71.81|69.61|71.74|69.54|71.88|69.68|71.61|69.41|0
1623690600000|2021-06-14 17:10:00|71.68|69.48|71.34|69.14|71.68|69.48|71.27|69.07|0
1623690900000|2021-06-14 17:15:00|71.4|69.2|71.54|69.34|71.54|69.34|71.27|69.07|0
1623691200000|2021-06-14 17:20:00|71.47|69.27|71.4|69.2|71.54|69.34|71.27|69.07|0
1623691500000|2021-06-14 17:25:00|71.47|69.27|71.2|69|71.53|69.33|71.2|69|0
1623691800000|2021-06-14 17:30:00|71.16|68.96|70.99|68.79|71.26|69.06|70.99|68.79|0
1623692100000|2021-06-14 17:35:00|71.06|68.86|71.12|68.92|71.19|68.99|70.92|68.72|0
1623692400000|2021-06-14 17:40:00|71.19|68.99|71.26|69.06|71.26|69.06|70.86|68.66|0
1623692700000|2021-06-14 17:45:00|71.19|68.99|70.99|68.79|71.32|69.12|70.92|68.72|0
1623693000000|2021-06-14 17:50:00|70.92|68.72|71.12|68.92|71.12|68.92|70.92|68.72|0
1623693300000|2021-06-14 17:55:00|71.18|68.98|71.31|69.11|71.52|69.32|71.18|68.98|0
1623693600000|2021-06-14 18:00:00|71.35|69.15|72.03|69.83|72.03|69.83|71.18|68.98|0
1623693900000|2021-06-14 18:05:00|72.1|69.9|72.1|69.9|72.1|69.9|71.83|69.63|0
1623694200000|2021-06-14 18:10:00|72.03|69.83|72.1|69.9|72.1|69.9|71.83|69.63|0
1623694500000|2021-06-14 18:15:00|72.03|69.83|72.03|69.83|72.16|69.96|71.89|69.69|0
1623694800000|2021-06-14 18:20:00|72.06|69.86|71.96|69.76|72.16|69.96|71.89|69.69|0
1623695100000|2021-06-14 18:25:00|72.02|69.82|72.36|70.16|72.36|70.16|72.02|69.82|0
1623695400000|2021-06-14 18:30:00|72.39|70.19|72.02|69.82|72.39|70.19|72.02|69.82|0
1623695700000|2021-06-14 18:35:00|72.09|69.89|71.95|69.75|72.15|69.95|71.95|69.75|0
1623696000000|2021-06-14 18:40:00|71.88|69.68|71.41|69.21|71.88|69.68|71.38|69.18|0
1623696300000|2021-06-14 18:45:00|71.34|69.14|71.41|69.21|71.54|69.34|71.27|69.07|0
1623696600000|2021-06-14 18:50:00|71.34|69.14|71.4|69.2|71.57|69.37|71.34|69.14|0
1623696900000|2021-06-14 18:55:00|71.37|69.17|71.4|69.2|71.54|69.34|71.34|69.14|0
1623697200000|2021-06-14 19:00:00|71.47|69.27|71.2|69|71.54|69.34|71.07|68.87|0
1623697500000|2021-06-14 19:05:00|71.13|68.93|71.33|69.13|71.6|69.4|71.13|68.93|0
1623697800000|2021-06-14 19:10:00|71.4|69.2|71.56|69.36|71.6|69.4|71.26|69.06|0
1623698100000|2021-06-14 19:15:00|71.6|69.4|71.53|69.33|71.6|69.4|71.46|69.26|0
1623698400000|2021-06-14 19:20:00|71.59|69.39|71.19|68.99|71.59|69.39|71.19|68.99|0
1623698700000|2021-06-14 19:25:00|71.26|69.06|70.92|68.72|71.36|69.16|70.92|68.72|0
1623699000000|2021-06-14 19:30:00|70.85|68.65|70.72|68.52|70.92|68.72|70.65|68.45|0
1623699300000|2021-06-14 19:35:00|70.65|68.45|70.42|68.22|70.69|68.49|70.38|68.18|0
1623699600000|2021-06-14 19:40:00|70.38|68.18|69.79|67.59|70.38|68.18|69.66|67.46|0
1623699900000|2021-06-14 19:45:00|69.72|67.52|69.33|67.13|69.85|67.65|69.33|67.13|0
1623700200000|2021-06-14 19:50:00|69.52|67.32|68.09|65.89|69.52|67.32|68.09|65.89|0
1623700500000|2021-06-14 19:55:00|68.03|65.83|66.88|64.68|68.29|66.09|66.88|64.68|0
1623700800000|2021-06-14 20:00:00|66.81|64.61|67.3|65.1|68.63|66.43|66.31|64.11|0
1623701100000|2021-06-14 20:05:00|67.43|65.23|67.81|65.61|67.94|65.74|67.43|65.23|0
1623701400000|2021-06-14 20:10:00|67.74|65.54|67.65|65.45|67.87|65.67|67.49|65.29|0
1623701700000|2021-06-14 20:15:00|67.77|65.17|67.82|65.22|67.88|65.28|67.75|65.15|0
1623702000000|2021-06-14 20:20:00|67.83|65.23|67.69|65.09|67.83|65.23|67.66|65.06|0
1623702300000|2021-06-14 20:25:00|67.7|65.1|67.64|65.04|67.72|65.12|67.64|65.04|0
1623702600000|2021-06-14 20:30:00|67.84|65.24|67.96|65.36|68.03|65.43|67.71|65.11|0
1623702900000|2021-06-14 20:35:00|68.03|65.43|67.9|65.3|68.03|65.43|67.83|65.23|0
1623703200000|2021-06-14 20:40:00|67.83|65.23|67.96|65.36|68.15|65.55|67.83|65.23|0
1623703500000|2021-06-14 20:45:00|67.89|65.29|67.96|65.36|68.09|65.49|67.89|65.29|0
1623703800000|2021-06-14 20:50:00|68.02|65.42|67.89|65.29|68.02|65.42|67.76|65.16|0
1623704100000|2021-06-14 20:55:00|67.83|65.23|67.82|65.22|68.08|65.48|67.76|65.16|0
1623704400000|2021-06-14 21:00:00|67.77|65.17|67.79|65.19|67.84|65.24|67.76|65.16|0
1623704700000|2021-06-14 21:05:00|67.78|65.18|67.84|65.24|67.86|65.26|67.78|65.18|0
1623705000000|2021-06-14 21:10:00|67.85|65.25|67.76|65.16|67.85|65.25|67.71|65.11|0
1623705300000|2021-06-14 21:15:00|67.73|65.13|67.73|65.13|67.73|65.13|67.71|65.11|0
1623705600000|2021-06-14 21:20:00|67.74|65.14|67.73|65.13|67.75|65.15|67.72|65.12|0
1623705900000|2021-06-14 21:25:00|67.74|65.14|67.65|65.05|67.76|65.16|67.65|65.05|0
1623706200000|2021-06-14 21:30:00|67.67|65.07|67.67|65.07|67.69|65.09|67.66|65.06|0
1623706500000|2021-06-14 21:35:00|67.66|65.06|67.75|65.15|67.75|65.15|67.57|64.97|0
1623706800000|2021-06-14 21:40:00|67.77|65.17|67.73|65.13|67.78|65.18|67.71|65.11|0
1623707100000|2021-06-14 21:45:00|67.71|65.11|67.77|65.17|67.8|65.2|67.71|65.11|0
1623707400000|2021-06-14 21:50:00|67.7|65.1|67.74|65.14|67.76|65.16|67.69|65.09|0
1623707700000|2021-06-14 21:55:00|67.73|65.13|67.73|65.13|67.77|65.17|67.73|65.13|0
1623708000000|2021-06-14 22:00:00|67.79|65.19|68.33|65.73|68.33|65.73|67.76|65.16|0
1623708300000|2021-06-14 22:05:00|68.4|65.8|68.33|65.73|68.46|65.86|68.33|65.73|0
1623708600000|2021-06-14 22:10:00|68.3|65.7|68.33|65.73|68.39|65.79|68.17|65.57|0
1623708900000|2021-06-14 22:15:00|68.39|65.79|68.2|65.6|68.39|65.79|68.2|65.6|0
1623709200000|2021-06-14 22:20:00|68.26|65.66|68.32|65.72|68.36|65.76|68.26|65.66|0
1623709500000|2021-06-14 22:25:00|68.26|65.66|68.13|65.53|68.32|65.72|68.13|65.53|0
1623709800000|2021-06-14 22:30:00|68.16|65.56|68.03|65.43|68.19|65.59|68.03|65.43|0
1623710100000|2021-06-14 22:35:00|68.06|65.46|68.19|65.59|68.19|65.59|68|65.4|0
1623710400000|2021-06-14 22:40:00|68.22|65.62|68.06|65.46|68.22|65.62|68.06|65.46|0
1623710700000|2021-06-14 22:45:00|68.03|65.43|68.12|65.52|68.12|65.52|68.03|65.43|0
1623711000000|2021-06-14 22:50:00|68.18|65.58|68.18|65.58|68.22|65.62|68.18|65.58|0
1623711300000|2021-06-14 22:55:00|68.15|65.55|68.15|65.55|68.18|65.58|68.15|65.55|0
1623711600000|2021-06-14 23:00:00|68.12|65.52|67.79|65.19|68.12|65.52|67.76|65.16|0
1623711900000|2021-06-14 23:05:00|67.83|65.23|67.82|65.22|67.98|65.38|67.79|65.19|0
1623712200000|2021-06-14 23:10:00|67.85|65.25|67.92|65.32|67.92|65.32|67.82|65.22|0
1623712500000|2021-06-14 23:15:00|67.98|65.38|67.85|65.25|67.98|65.38|67.85|65.25|0
1623712800000|2021-06-14 23:20:00|67.88|65.28|67.94|65.34|67.98|65.38|67.85|65.25|0
1623713100000|2021-06-14 23:25:00|67.98|65.38|67.91|65.31|67.98|65.38|67.88|65.28|0
1623713400000|2021-06-14 23:30:00|67.85|65.25|67.84|65.24|67.85|65.25|67.84|65.24|0
1623713700000|2021-06-14 23:35:00|67.78|65.18|67.71|65.11|67.84|65.24|67.71|65.11|0
1623714000000|2021-06-14 23:40:00|67.78|65.18|67.77|65.17|67.78|65.18|67.71|65.11|0
1623714300000|2021-06-14 23:45:00|67.74|65.14|67.71|65.11|67.77|65.17|67.58|64.98|0
1623714600000|2021-06-14 23:50:00|67.68|65.08|67.99|65.39|68.02|65.42|67.68|65.08|0
1623714900000|2021-06-14 23:55:00|68.02|65.42|68.12|65.52|68.22|65.62|68.02|65.42|0
1623715200000|2021-06-15 00:00:00|68.15|65.55|67.67|65.07|68.21|65.61|67.57|64.97|0
1623715500000|2021-06-15 00:05:00|67.7|65.1|67.13|64.53|67.83|65.23|67.13|64.53|0
1623715800000|2021-06-15 00:10:00|67.16|64.56|67.12|64.52|67.25|64.65|67|64.4|0
1623716100000|2021-06-15 00:15:00|67.06|64.46|67.19|64.59|67.19|64.59|67|64.4|0
1623716400000|2021-06-15 00:20:00|67.16|64.56|67.12|64.52|67.25|64.65|67.06|64.46|0
1623716700000|2021-06-15 00:25:00|66.99|64.39|66.77|64.17|66.99|64.39|66.55|63.95|0
1623717000000|2021-06-15 00:30:00|66.74|64.14|66.61|64.01|66.77|64.17|66.61|64.01|0
1623717300000|2021-06-15 00:35:00|66.64|64.04|66.39|63.79|66.67|64.07|66.29|63.69|0
1623717600000|2021-06-15 00:40:00|66.42|63.82|66.2|63.6|66.61|64.01|66.17|63.57|0
1623717900000|2021-06-15 00:45:00|66.17|63.57|66.42|63.82|66.42|63.82|66.17|63.57|0
1623718200000|2021-06-15 00:50:00|66.45|63.85|66.35|63.75|66.6|64|66.35|63.75|0
1623718500000|2021-06-15 00:55:00|66.32|63.72|66.38|63.78|66.54|63.94|66.29|63.69|0
1623718800000|2021-06-15 01:00:00|66.41|63.81|66.09|63.49|66.41|63.81|65.97|63.37|0
1623719100000|2021-06-15 01:05:00|66.16|63.56|66.03|63.43|66.19|63.59|66.03|63.43|0
1623719400000|2021-06-15 01:10:00|66.09|63.49|65.97|63.37|66.22|63.62|65.97|63.37|0
1623719700000|2021-06-15 01:15:00|65.72|63.12|65.65|63.05|65.97|63.37|65.59|62.99|0
1623720000000|2021-06-15 01:20:00|65.71|63.11|65.9|63.3|65.93|63.33|65.65|63.05|0
1623720300000|2021-06-15 01:25:00|65.84|63.24|65.99|63.39|66.02|63.42|65.83|63.23|0
1623720600000|2021-06-15 01:30:00|66.02|63.42|66.33|63.73|66.33|63.73|65.83|63.23|0
1623720900000|2021-06-15 01:35:00|66.36|63.76|66.3|63.7|66.52|63.92|66.21|63.61|0
1623721200000|2021-06-15 01:40:00|66.33|63.73|66.51|63.91|66.55|63.95|66.3|63.7|0
1623721500000|2021-06-15 01:45:00|66.58|63.98|66.64|64.04|66.7|64.1|66.51|63.91|0
1623721800000|2021-06-15 01:50:00|66.7|64.1|66.7|64.1|66.76|64.16|66.51|63.91|0
1623722100000|2021-06-15 01:55:00|66.76|64.16|66.7|64.1|66.76|64.16|66.63|64.03|0
1623722400000|2021-06-15 02:00:00|66.76|64.16|66.94|64.34|67.07|64.47|66.63|64.03|0
1623722700000|2021-06-15 02:05:00|66.98|64.38|66.72|64.12|67.04|64.44|66.69|64.09|0
1623723000000|2021-06-15 02:10:00|66.69|64.09|66.66|64.06|66.88|64.28|66.63|64.03|0
1623723300000|2021-06-15 02:15:00|66.63|64.03|66.81|64.21|66.87|64.27|66.62|64.02|0
1623723600000|2021-06-15 02:20:00|66.84|64.24|66.65|64.05|66.94|64.34|66.65|64.05|0
1623723900000|2021-06-15 02:25:00|66.68|64.08|66.52|63.92|66.75|64.15|66.49|63.89|0
1623724200000|2021-06-15 02:30:00|66.55|63.95|66.43|63.83|66.55|63.95|66.3|63.7|0
1623724500000|2021-06-15 02:35:00|66.4|63.8|66.17|63.57|66.43|63.83|66.17|63.57|0
1623724800000|2021-06-15 02:40:00|66.24|63.64|66.17|63.57|66.3|63.7|66.14|63.54|0
1623725100000|2021-06-15 02:45:00|66.2|63.6|66.04|63.44|66.23|63.63|66.04|63.44|0
1623725400000|2021-06-15 02:50:00|66.08|63.48|66.17|63.57|66.23|63.63|66.04|63.44|0
1623725700000|2021-06-15 02:55:00|66.2|63.6|66.41|63.81|66.41|63.81|66.2|63.6|0
1623726000000|2021-06-15 03:00:00|66.38|63.78|66.41|63.81|66.6|64|66.38|63.78|0
1623726300000|2021-06-15 03:05:00|66.47|63.87|66.44|63.84|66.54|63.94|66.41|63.81|0
1623726600000|2021-06-15 03:10:00|66.41|63.81|66.41|63.81|66.53|63.93|66.35|63.75|0
1623726900000|2021-06-15 03:15:00|66.34|63.74|66.34|63.74|66.44|63.84|66.31|63.71|0
1623727200000|2021-06-15 03:20:00|66.31|63.71|66.34|63.74|66.4|63.8|66.28|63.68|0
1623727500000|2021-06-15 03:25:00|66.31|63.71|66.27|63.67|66.34|63.74|66.15|63.55|0
1623727800000|2021-06-15 03:30:00|66.31|63.71|65.96|63.36|66.31|63.71|65.96|63.36|0
1623728100000|2021-06-15 03:35:00|66.02|63.42|65.83|63.23|66.02|63.42|65.62|63.02|0
1623728400000|2021-06-15 03:40:00|65.8|63.2|65.89|63.29|65.89|63.29|65.77|63.17|0
1623728700000|2021-06-15 03:45:00|65.86|63.26|65.7|63.1|65.86|63.26|65.64|63.04|0
1623729000000|2021-06-15 03:50:00|65.74|63.14|65.7|63.1|65.77|63.17|65.64|63.04|0
1623729300000|2021-06-15 03:55:00|65.64|63.04|65.89|63.29|65.89|63.29|65.64|63.04|0
1623729600000|2021-06-15 04:00:00|65.86|63.26|65.95|63.35|65.95|63.35|65.7|63.1|0
1623729900000|2021-06-15 04:05:00|65.98|63.38|65.82|63.22|65.98|63.38|65.82|63.22|0
1623730200000|2021-06-15 04:10:00|65.79|63.19|65.75|63.15|65.82|63.22|65.75|63.15|0
1623730500000|2021-06-15 04:15:00|65.82|63.22|65.69|63.09|65.82|63.22|65.66|63.06|0
1623730800000|2021-06-15 04:20:00|65.72|63.12|65.69|63.09|65.75|63.15|65.69|63.09|0
1623731100000|2021-06-15 04:25:00|65.72|63.12|65.78|63.18|65.87|63.27|65.72|63.12|0
1623731400000|2021-06-15 04:30:00|65.75|63.15|65.87|63.27|65.93|63.33|65.75|63.15|0
1623731700000|2021-06-15 04:35:00|65.93|63.33|65.93|63.33|65.99|63.39|65.87|63.27|0
1623732000000|2021-06-15 04:40:00|65.9|63.3|65.86|63.26|65.93|63.33|65.86|63.26|0
1623732300000|2021-06-15 04:45:00|65.9|63.3|65.8|63.2|65.9|63.3|65.8|63.2|0
1623732600000|2021-06-15 04:50:00|65.86|63.26|65.86|63.26|65.86|63.26|65.86|63.26|0
1623732900000|2021-06-15 04:55:00|65.8|63.2|65.79|63.19|65.86|63.26|65.79|63.19|0
1623733200000|2021-06-15 05:00:00|65.83|63.23|65.76|63.16|65.86|63.26|65.67|63.07|0
1623733500000|2021-06-15 05:05:00|65.73|63.13|66.1|63.5|66.13|63.53|65.67|63.07|0
1623733800000|2021-06-15 05:10:00|66.04|63.44|65.97|63.37|66.16|63.56|65.91|63.31|0
1623734100000|2021-06-15 05:15:00|65.94|63.34|65.91|63.31|65.97|63.37|65.91|63.31|0
1623734400000|2021-06-15 05:20:00|65.97|63.37|65.84|63.24|66|63.4|65.84|63.24|0
1623734700000|2021-06-15 05:25:00|65.88|63.28|65.9|63.3|65.97|63.37|65.88|63.28|0
1623735000000|2021-06-15 05:30:00|65.84|63.24|65.9|63.3|65.97|63.37|65.78|63.18|0
1623735300000|2021-06-15 05:35:00|65.93|63.33|65.96|63.36|65.96|63.36|65.84|63.24|0
1623735600000|2021-06-15 05:40:00|65.93|63.33|65.93|63.33|66.09|63.49|65.9|63.3|0
1623735900000|2021-06-15 05:45:00|65.9|63.3|65.89|63.29|65.96|63.36|65.83|63.23|0
1623736200000|2021-06-15 05:50:00|65.83|63.23|65.77|63.17|65.89|63.29|65.71|63.11|0
1623736500000|2021-06-15 05:55:00|65.74|63.14|65.39|62.79|65.77|63.17|65.39|62.79|0
1623736800000|2021-06-15 06:00:00|65.49|62.89|65.64|63.04|65.83|63.23|65.49|62.89|0
1623737100000|2021-06-15 06:05:00|65.7|63.1|65.86|63.26|65.89|63.29|65.64|63.04|0
1623737400000|2021-06-15 06:10:00|65.89|63.29|65.95|63.35|65.95|63.35|65.79|63.19|0
1623737700000|2021-06-15 06:15:00|65.88|63.28|65.82|63.22|65.88|63.28|65.63|63.03|0
1623738000000|2021-06-15 06:20:00|65.79|63.19|65.5|62.9|65.79|63.19|65.38|62.78|0
1623738300000|2021-06-15 06:25:00|65.47|62.87|64.7|62.1|65.5|62.9|64.64|62.04|0
1623738600000|2021-06-15 06:30:00|64.67|62.07|64.94|62.34|65.01|62.41|64.67|62.07|0
1623738900000|2021-06-15 06:35:00|64.88|62.28|65.06|62.46|65.13|62.53|64.88|62.28|0
1623739200000|2021-06-15 06:40:00|65|62.4|65|62.4|65.19|62.59|65|62.4|0
1623739500000|2021-06-15 06:45:00|64.94|62.34|64.87|62.27|64.94|62.34|64.63|62.03|0
1623739800000|2021-06-15 06:50:00|64.84|62.24|64.54|61.94|64.84|62.24|64.5|61.9|0
1623740100000|2021-06-15 06:55:00|64.56|61.96|64.84|62.24|64.84|62.24|64.56|61.96|0
1623740400000|2021-06-15 07:00:00|64.81|62.21|64.99|62.39|65.42|62.82|64.68|62.08|0
1623740700000|2021-06-15 07:05:00|64.79|62.59|65.1|62.9|65.63|63.43|64.42|62.22|0
1623741000000|2021-06-15 07:10:00|65.16|62.96|65.59|63.39|65.59|63.39|65.1|62.9|0
1623741300000|2021-06-15 07:15:00|65.65|63.45|65.34|63.14|65.9|63.7|65.34|63.14|0
1623741600000|2021-06-15 07:20:00|65.4|63.2|65.4|63.2|65.4|63.2|65.22|63.02|0
1623741900000|2021-06-15 07:25:00|65.34|63.14|65.71|63.51|65.77|63.57|65.34|63.14|0
1623742200000|2021-06-15 07:30:00|65.65|63.45|65.77|63.57|65.96|63.76|65.58|63.38|0
1623742500000|2021-06-15 07:35:00|65.74|63.54|65.77|63.57|65.83|63.63|65.71|63.51|0
1623742800000|2021-06-15 07:40:00|65.8|63.6|65.89|63.69|65.89|63.69|65.64|63.44|0
1623743100000|2021-06-15 07:45:00|65.95|63.75|65.51|63.31|65.95|63.75|65.45|63.25|0
1623743400000|2021-06-15 07:50:00|65.58|63.38|65.54|63.34|65.76|63.56|65.45|63.25|0
1623743700000|2021-06-15 07:55:00|65.51|63.31|65.82|63.62|65.82|63.62|65.51|63.31|0
1623744000000|2021-06-15 08:00:00|65.85|63.65|66.19|63.99|66.19|63.99|65.85|63.65|0
1623744300000|2021-06-15 08:05:00|66.25|64.05|66.58|63.98|66.64|64.3|66.25|63.95|0
1623744600000|2021-06-15 08:10:00|66.61|64.01|65.87|63.67|68.93|66.33|65.87|63.66|0
1623744900000|2021-06-15 08:15:00|65.81|63.61|66.25|64.05|66.69|64.49|65.81|63.61|0
1623745200000|2021-06-15 08:20:00|66.31|64.11|66.37|64.17|66.43|64.23|66.31|64.11|0
1623745500000|2021-06-15 08:25:00|66.31|64.11|66.24|64.04|66.43|64.23|66.24|64.04|0
1623745800000|2021-06-15 08:30:00|66.3|64.1|66.3|64.1|66.37|64.17|66.18|63.98|0
1623746100000|2021-06-15 08:35:00|66.24|64.04|66.05|63.85|66.3|64.1|66.05|63.85|0
1623746400000|2021-06-15 08:40:00|66.11|63.91|66.17|63.97|66.24|64.04|66.11|63.91|0
1623746700000|2021-06-15 08:45:00|66.2|64|66.11|63.91|66.23|64.03|66.11|63.91|0
1623747000000|2021-06-15 08:50:00|66.08|63.88|65.86|63.66|66.11|63.91|65.79|63.59|0
1623747300000|2021-06-15 08:55:00|65.79|63.59|65.85|63.65|65.98|63.78|65.79|63.59|0
1623747600000|2021-06-15 09:00:00|65.88|63.68|65.98|63.78|66.04|63.84|65.82|63.62|0
1623747900000|2021-06-15 09:05:00|65.97|63.77|66.1|63.9|66.22|64.02|65.97|63.77|0
1623748200000|2021-06-15 09:10:00|66.16|63.96|66.28|64.08|66.28|64.08|66.03|63.83|0
1623748500000|2021-06-15 09:15:00|66.35|64.15|66.34|64.14|66.38|64.18|66.22|64.02|0
1623748800000|2021-06-15 09:20:00|66.41|64.21|66.34|64.14|66.47|64.27|66.28|64.08|0
1623749100000|2021-06-15 09:25:00|66.28|64.08|66.15|63.95|66.34|64.14|66.09|63.89|0
1623749400000|2021-06-15 09:30:00|66.09|63.89|66.46|64.26|66.46|64.26|66.09|63.89|0
1623749700000|2021-06-15 09:35:00|66.4|64.2|66.52|64.32|66.78|64.58|66.4|64.2|0
1623750000000|2021-06-15 09:40:00|66.58|64.38|66.61|64.41|66.65|64.45|66.33|64.13|0
1623750300000|2021-06-15 09:45:00|66.58|64.38|66.58|64.38|66.64|64.44|66.52|64.32|0
1623750600000|2021-06-15 09:50:00|66.64|64.44|66.64|64.44|66.7|64.5|66.52|64.32|0
1623750900000|2021-06-15 09:55:00|66.67|64.47|67.02|64.82|67.08|64.88|66.64|64.44|0
1623751200000|2021-06-15 10:00:00|67.08|64.88|67.08|64.88|67.08|64.88|66.82|64.62|0
1623751500000|2021-06-15 10:05:00|67.14|64.94|67.26|65.06|67.46|65.26|67.14|64.94|0
1623751800000|2021-06-15 10:10:00|67.33|65.13|67.33|65.13|67.39|65.19|67.14|64.94|0
1623752100000|2021-06-15 10:15:00|67.26|65.06|67.2|65|67.33|65.13|67.2|65|0
1623752400000|2021-06-15 10:20:00|67.13|64.93|67.13|64.93|67.13|64.93|67.07|64.87|0
1623752700000|2021-06-15 10:25:00|67.07|64.87|66.88|64.68|67.13|64.93|66.88|64.68|0
1623753000000|2021-06-15 10:30:00|66.94|64.74|67|64.8|67.06|64.86|66.94|64.74|0
1623753300000|2021-06-15 10:35:00|66.97|64.77|67.12|64.92|67.19|64.99|66.97|64.77|0
1623753600000|2021-06-15 10:40:00|67.19|64.99|66.8|64.6|67.19|64.99|66.8|64.6|0
1623753900000|2021-06-15 10:45:00|66.87|64.67|66.87|64.67|66.93|64.73|66.8|64.6|0
1623754200000|2021-06-15 10:50:00|66.9|64.7|66.67|64.47|66.93|64.73|66.67|64.47|0
1623754500000|2021-06-15 10:55:00|66.61|64.41|66.36|64.16|66.74|64.54|66.33|64.13|0
1623754800000|2021-06-15 11:00:00|66.29|64.09|66.61|64.41|66.67|64.47|66.29|64.09|0
1623755100000|2021-06-15 11:05:00|66.54|64.34|66.54|64.34|66.6|64.4|66.48|64.28|0
1623755400000|2021-06-15 11:10:00|66.48|64.28|66.6|64.4|66.6|64.4|66.41|64.21|0
1623755700000|2021-06-15 11:15:00|66.57|64.37|66.41|64.21|66.6|64.4|66.35|64.15|0
1623756000000|2021-06-15 11:20:00|66.35|64.15|66.53|64.33|66.53|64.33|66.35|64.15|0
1623756300000|2021-06-15 11:25:00|66.47|64.27|66.53|64.33|66.59|64.39|66.41|64.21|0
1623756600000|2021-06-15 11:30:00|66.47|64.27|66.28|64.08|66.47|64.27|66.25|64.05|0
1623756900000|2021-06-15 11:35:00|66.31|64.11|66.5|64.3|66.5|64.3|66.28|64.08|0
1623757200000|2021-06-15 11:40:00|66.46|64.26|66.52|64.32|66.65|64.45|66.4|64.2|0
1623757500000|2021-06-15 11:45:00|66.46|64.26|66.4|64.2|66.52|64.32|66.4|64.2|0
1623757800000|2021-06-15 11:50:00|66.43|64.23|66.02|63.82|66.46|64.26|66.02|63.82|0
1623758100000|2021-06-15 11:55:00|66.08|63.88|66.33|64.13|66.33|64.13|65.95|63.75|0
1623758400000|2021-06-15 12:00:00|66.39|64.19|66.51|64.31|66.58|64.38|66.33|64.13|0
1623758700000|2021-06-15 12:05:00|66.45|64.25|66.51|64.31|66.58|64.38|66.32|64.12|0
1623759000000|2021-06-15 12:10:00|66.39|64.19|66.38|64.18|66.45|64.25|66.26|64.06|0
1623759300000|2021-06-15 12:15:00|66.35|64.15|66.32|64.12|66.45|64.25|66.26|64.06|0
1623759600000|2021-06-15 12:20:00|66.26|64.06|65.88|63.68|66.26|64.06|65.88|63.68|0
1623759900000|2021-06-15 12:25:00|65.91|63.71|66.66|64.46|66.69|64.49|65.88|63.68|0
1623760200000|2021-06-15 12:30:00|66.69|64.49|66.88|64.68|67.32|65.12|66.5|64.3|0
1623760500000|2021-06-15 12:35:00|66.81|64.61|66.94|64.74|67.07|64.87|66.56|64.36|0
1623760800000|2021-06-15 12:40:00|66.87|64.67|66.94|64.74|67|64.8|66.75|64.55|0
1623761100000|2021-06-15 12:45:00|67|64.8|67|64.8|67.38|65.18|66.94|64.74|0
1623761400000|2021-06-15 12:50:00|67.06|64.86|67.06|64.86|67.19|64.99|66.93|64.73|0
1623761700000|2021-06-15 12:55:00|67.09|64.89|67.12|64.92|67.25|65.05|67.06|64.86|0
1623762000000|2021-06-15 13:00:00|67.18|64.98|67.05|64.85|67.18|64.98|66.8|64.6|0
1623762300000|2021-06-15 13:05:00|66.99|64.79|67.3|65.1|67.3|65.1|66.74|64.54|0
1623762600000|2021-06-15 13:10:00|67.24|65.04|66.98|64.78|67.34|65.14|66.95|64.75|0
1623762900000|2021-06-15 13:15:00|67.05|64.85|66.6|64.4|67.11|64.91|66.6|64.4|0
1623763200000|2021-06-15 13:20:00|66.73|64.53|66.92|64.72|66.92|64.72|66.6|64.4|0
1623763500000|2021-06-15 13:25:00|66.79|64.59|66.91|64.71|66.91|64.71|66.73|64.53|0
1623763800000|2021-06-15 13:30:00|66.85|64.65|69.06|66.86|70.45|68.25|66.47|64.27|0
1623764100000|2021-06-15 13:35:00|69.12|66.92|69.19|66.99|69.44|67.24|68.8|66.6|0
1623764400000|2021-06-15 13:40:00|69.25|67.05|69.05|66.85|69.64|67.44|68.93|66.73|0
1623764700000|2021-06-15 13:45:00|69.12|66.92|69.12|66.92|69.18|66.98|68.54|66.34|0
1623765000000|2021-06-15 13:50:00|69.05|66.85|69.31|67.11|69.54|67.34|68.99|66.79|0
1623765300000|2021-06-15 13:55:00|69.24|67.04|69.43|67.23|69.76|67.56|69.11|66.91|0
1623765600000|2021-06-15 14:00:00|69.37|67.17|69.82|67.62|69.89|67.69|69.18|66.98|0
1623765900000|2021-06-15 14:05:00|69.89|67.69|69.82|67.62|70.34|68.14|69.79|67.59|0
1623766200000|2021-06-15 14:10:00|69.88|67.68|70.14|67.94|70.41|68.21|69.69|67.49|0
1623766500000|2021-06-15 14:15:00|70.08|67.88|70.01|67.81|70.27|68.07|69.56|67.36|0
1623766800000|2021-06-15 14:20:00|70.08|67.88|70.01|67.81|70.14|67.94|69.42|67.22|0
1623767100000|2021-06-15 14:25:00|69.94|67.74|70.27|68.07|70.6|68.4|69.88|67.68|0
1623767400000|2021-06-15 14:30:00|70.33|68.13|70.52|68.32|71.05|68.85|69.23|67.03|0
1623767700000|2021-06-15 14:35:00|70.59|68.39|69.82|67.62|70.92|68.72|69.82|67.62|0
1623768000000|2021-06-15 14:40:00|69.76|67.56|70.28|68.08|70.54|68.34|69.76|67.56|0
1623768300000|2021-06-15 14:45:00|70.34|68.14|70.54|68.34|70.87|68.67|70.28|68.08|0
1623768600000|2021-06-15 14:50:00|70.47|68.27|70.54|68.34|70.8|68.6|70.27|68.07|0
1623768900000|2021-06-15 14:55:00|70.47|68.27|70.8|68.6|70.86|68.66|70.34|68.14|0
1623769200000|2021-06-15 15:00:00|70.86|68.66|70.73|68.53|71.19|68.99|70.6|68.4|0
1623769500000|2021-06-15 15:05:00|70.79|68.59|70.53|68.33|70.79|68.59|70.4|68.2|0
1623769800000|2021-06-15 15:10:00|70.59|68.39|70.72|68.52|70.86|68.66|70.53|68.33|0
1623770100000|2021-06-15 15:15:00|70.66|68.46|70.13|67.93|70.85|68.65|70.13|67.93|0
1623770400000|2021-06-15 15:20:00|70.26|68.06|70.13|67.93|70.39|68.19|70.06|67.86|0
1623770700000|2021-06-15 15:25:00|70.19|67.99|70.58|68.38|70.91|68.71|70.19|67.99|0
1623771000000|2021-06-15 15:30:00|70.72|68.52|71.24|69.04|71.64|69.44|70.65|68.45|0
1623771300000|2021-06-15 15:35:00|71.31|69.11|71.91|69.71|72.11|69.91|71.24|69.04|0
1623771600000|2021-06-15 15:40:00|71.84|69.64|71.1|68.9|71.91|69.71|71.1|68.9|0
1623771900000|2021-06-15 15:45:00|71.17|68.97|71.04|68.84|71.3|69.1|70.97|68.77|0
1623772200000|2021-06-15 15:50:00|71.1|68.9|71.63|69.43|71.83|69.63|71.04|68.84|0
1623772500000|2021-06-15 15:55:00|71.56|69.36|71.1|68.9|71.56|69.36|71.03|68.83|0
1623772800000|2021-06-15 16:00:00|71.03|68.83|70.7|68.5|71.03|68.83|70.57|68.37|0
1623773100000|2021-06-15 16:05:00|70.63|68.43|70.56|68.36|70.89|68.69|70.5|68.3|0
1623773400000|2021-06-15 16:10:00|70.5|68.3|70.56|68.36|70.56|68.36|70.3|68.1|0
1623773700000|2021-06-15 16:15:00|70.5|68.3|70.3|68.1|70.63|68.43|70.16|67.96|0
1623774000000|2021-06-15 16:20:00|70.23|68.03|70.03|67.83|70.36|68.16|70.03|67.83|0
1623774300000|2021-06-15 16:25:00|70.1|67.9|69.9|67.7|70.29|68.09|69.77|67.57|0
1623774600000|2021-06-15 16:30:00|69.83|67.63|69.83|67.63|70.03|67.83|69.7|67.5|0
1623774900000|2021-06-15 16:35:00|69.76|67.56|70.06|67.86|70.06|67.86|69.7|67.5|0
1623775200000|2021-06-15 16:40:00|70.09|67.89|70.48|68.28|70.61|68.41|70.02|67.82|0
1623775500000|2021-06-15 16:45:00|70.55|68.35|70.41|68.21|70.55|68.35|70.22|68.02|0
1623775800000|2021-06-15 16:50:00|70.35|68.15|70.61|68.41|70.61|68.41|70.34|68.14|0
1623776100000|2021-06-15 16:55:00|70.67|68.47|70.41|68.21|70.87|68.67|70.41|68.21|0
1623776400000|2021-06-15 17:00:00|70.47|68.27|70.73|68.53|70.87|68.67|70.41|68.21|0
1623776700000|2021-06-15 17:05:00|70.67|68.47|70.53|68.33|70.73|68.53|70.01|67.81|0
1623777000000|2021-06-15 17:10:00|70.5|68.3|70.47|68.27|70.73|68.53|70.33|68.13|0
1623777300000|2021-06-15 17:15:00|70.53|68.33|70.59|68.39|71.19|68.99|70.5|68.3|0
1623777600000|2021-06-15 17:20:00|70.63|68.43|70.86|68.66|70.86|68.66|70.59|68.39|0
1623777900000|2021-06-15 17:25:00|70.79|68.59|70.79|68.59|70.92|68.72|70.66|68.46|0
1623778200000|2021-06-15 17:30:00|70.85|68.65|70.19|67.99|70.85|68.65|70.19|67.99|0
1623778500000|2021-06-15 17:35:00|70.26|68.06|70.19|67.99|70.39|68.19|70.13|67.93|0
1623778800000|2021-06-15 17:40:00|70.12|67.92|70.19|67.99|70.39|68.19|69.99|67.79|0
1623779100000|2021-06-15 17:45:00|70.25|68.05|69.79|67.59|70.38|68.18|69.79|67.59|0
1623779400000|2021-06-15 17:50:00|69.66|67.46|69.46|67.26|69.73|67.53|69.33|67.13|0
1623779700000|2021-06-15 17:55:00|69.4|67.2|69.27|67.07|69.4|67.2|69.14|66.94|0
1623780000000|2021-06-15 18:00:00|69.2|67|68.68|66.48|69.33|67.13|68.55|66.35|0
1623780300000|2021-06-15 18:05:00|68.75|66.55|68.68|66.48|68.75|66.55|68.42|66.22|0
1623780600000|2021-06-15 18:10:00|68.74|66.54|69.78|67.58|69.85|67.65|68.74|66.54|0
1623780900000|2021-06-15 18:15:00|69.85|67.65|69.32|67.12|69.85|67.65|69.19|66.99|0
1623781200000|2021-06-15 18:20:00|69.39|67.19|69.38|67.18|69.58|67.38|69.32|67.12|0
1623781500000|2021-06-15 18:25:00|69.32|67.12|69.38|67.18|69.64|67.44|69.32|67.12|0
1623781800000|2021-06-15 18:30:00|69.32|67.12|69.57|67.37|69.64|67.44|69.32|67.12|0
1623782100000|2021-06-15 18:35:00|69.51|67.31|69.64|67.44|69.7|67.5|69.44|67.24|0
1623782400000|2021-06-15 18:40:00|69.7|67.5|69.5|67.3|69.83|67.63|69.44|67.24|0
1623782700000|2021-06-15 18:45:00|69.44|67.24|68.98|66.78|69.5|67.3|68.92|66.72|0
1623783000000|2021-06-15 18:50:00|69.05|66.85|68.72|66.52|69.24|67.04|68.72|66.52|0
1623783300000|2021-06-15 18:55:00|68.66|66.46|69.11|66.91|69.11|66.91|68.46|66.26|0
1623783600000|2021-06-15 19:00:00|69.04|66.84|70.21|68.01|70.28|68.08|69.04|66.84|0
1623783900000|2021-06-15 19:05:00|70.15|67.95|69.56|67.36|70.15|67.95|69.43|67.23|0
1623784200000|2021-06-15 19:10:00|69.49|67.29|69.55|67.35|69.62|67.42|69.26|67.06|0
1623784500000|2021-06-15 19:15:00|69.62|67.42|69.23|67.03|69.62|67.42|69.1|66.9|0
1623784800000|2021-06-15 19:20:00|69.16|66.96|69.42|67.22|69.49|67.29|68.97|66.77|0
1623785100000|2021-06-15 19:25:00|69.48|67.28|69.87|67.67|70.2|68|69.29|67.09|0
1623785400000|2021-06-15 19:30:00|69.94|67.74|70.46|68.26|70.73|68.53|69.87|67.67|0
1623785700000|2021-06-15 19:35:00|70.4|68.2|70.13|67.93|70.92|68.72|70.13|67.93|0
1623786000000|2021-06-15 19:40:00|70|67.8|69.6|67.4|70.2|68|69.34|67.14|0
1623786300000|2021-06-15 19:45:00|69.54|67.34|68.63|66.43|69.54|67.34|68.63|66.43|0
1623786600000|2021-06-15 19:50:00|69.67|67.47|70.12|67.92|70.39|68.19|69.08|66.88|0
1623786900000|2021-06-15 19:55:00|70.25|68.05|69.99|67.79|70.58|68.38|69.66|67.46|0
1623787200000|2021-06-15 20:00:00|69.6|67.4|69.92|67.72|69.92|67.72|69.53|67.33|0
1623787500000|2021-06-15 20:05:00|69.79|67.59|69.72|67.52|69.85|67.65|69.66|67.46|0
1623787800000|2021-06-15 20:10:00|69.79|67.59|69.62|67.42|69.79|67.59|69.52|67.32|0
1623788100000|2021-06-15 20:15:00|69.85|67.25|69.92|67.32|70.03|67.43|69.8|67.2|0
1623788400000|2021-06-15 20:20:00|69.91|67.31|70.07|67.47|70.07|67.47|69.88|67.28|0
1623788700000|2021-06-15 20:25:00|70.06|67.46|70.03|67.43|70.06|67.46|69.99|67.39|0
1623789000000|2021-06-15 20:30:00|70.01|67.41|69.75|67.15|70.08|67.48|69.75|67.15|0
1623789300000|2021-06-15 20:35:00|69.81|67.21|69.49|66.89|69.81|67.21|69.49|66.89|0
1623789600000|2021-06-15 20:40:00|69.55|66.95|69.55|66.95|69.61|67.01|69.42|66.82|0
1623789900000|2021-06-15 20:45:00|69.61|67.01|69.55|66.95|69.61|67.01|69.42|66.82|0
1623790200000|2021-06-15 20:50:00|69.48|66.88|69.41|66.81|69.55|66.95|69.35|66.75|0
1623790500000|2021-06-15 20:55:00|69.35|66.75|69.8|67.2|69.8|67.2|69.35|66.75|0
1623790800000|2021-06-15 21:00:00|69.79|67.19|69.66|67.06|69.79|67.19|69.66|67.06|0
1623791100000|2021-06-15 21:05:00|69.58|66.98|69.64|67.04|69.64|67.04|69.58|66.98|0
1623791400000|2021-06-15 21:10:00|69.65|67.05|69.69|67.09|69.81|67.21|69.65|67.05|0
1623791700000|2021-06-15 21:15:00|69.7|67.1|69.75|67.15|69.75|67.15|69.7|67.1|0
1623792000000|2021-06-15 21:20:00|69.74|67.14|69.74|67.14|69.74|67.14|69.74|67.14|0
1623792300000|2021-06-15 21:25:00|69.7|67.1|69.78|67.18|69.78|67.18|69.7|67.1|0
1623792600000|2021-06-15 21:30:00|69.77|67.17|69.77|67.17|69.84|67.24|69.69|67.09|0
1623792900000|2021-06-15 21:35:00|69.74|67.14|69.8|67.2|69.8|67.2|69.74|67.14|0
1623793200000|2021-06-15 21:40:00|69.77|67.17|69.73|67.13|69.8|67.2|69.73|67.13|0
1623793500000|2021-06-15 21:45:00|69.74|67.14|69.75|67.15|69.75|67.15|69.74|67.14|0
1623793800000|2021-06-15 21:50:00|69.78|67.18|69.79|67.19|69.79|67.19|69.7|67.1|0
1623794100000|2021-06-15 21:55:00|69.81|67.21|69.7|67.1|69.92|67.32|69.7|67.1|0
1623794400000|2021-06-15 22:00:00|69.58|66.98|69.28|66.68|69.71|67.11|69.22|66.62|0
1623794700000|2021-06-15 22:05:00|69.22|66.62|69.28|66.68|69.34|66.74|69.21|66.61|0
1623795000000|2021-06-15 22:10:00|69.34|66.74|69.4|66.8|69.41|66.81|69.34|66.74|0
1623795300000|2021-06-15 22:15:00|69.37|66.77|69.34|66.74|69.4|66.8|69.27|66.67|0
1623795600000|2021-06-15 22:20:00|69.27|66.67|69.27|66.67|69.34|66.74|69.27|66.67|0
1623795900000|2021-06-15 22:25:00|69.33|66.73|69.33|66.73|69.33|66.73|69.33|66.73|0
1623796200000|2021-06-15 22:30:00|69.46|66.86|69.52|66.92|69.53|66.93|69.4|66.8|0
1623796500000|2021-06-15 22:35:00|69.46|66.86|69.78|67.18|69.78|67.18|69.46|66.86|0
1623796800000|2021-06-15 22:40:00|69.75|67.15|69.58|66.98|69.85|67.25|69.58|66.98|0
1623797100000|2021-06-15 22:45:00|69.65|67.05|69.78|67.18|69.84|67.24|69.58|66.98|0
1623797400000|2021-06-15 22:50:00|69.84|67.24|69.84|67.24|69.91|67.31|69.78|67.18|0
1623797700000|2021-06-15 22:55:00|69.77|67.17|69.77|67.17|69.77|67.17|69.77|67.17|0
1623798000000|2021-06-15 23:00:00|69.84|67.24|69.77|67.17|70.03|67.43|69.77|67.17|0
1623798300000|2021-06-15 23:05:00|69.84|67.24|69.77|67.17|69.9|67.3|69.7|67.1|0
1623798600000|2021-06-15 23:10:00|69.83|67.23|69.77|67.17|69.83|67.23|69.7|67.1|0
1623798900000|2021-06-15 23:15:00|69.8|67.2|69.83|67.23|69.9|67.3|69.76|67.16|0
1623799200000|2021-06-15 23:20:00|69.86|67.26|70.09|67.49|70.22|67.62|69.86|67.26|0
1623799500000|2021-06-15 23:25:00|70.02|67.42|70.15|67.55|70.15|67.55|70.02|67.42|0
1623799800000|2021-06-15 23:30:00|70.22|67.62|70.21|67.61|70.35|67.75|70.21|67.61|0
1623800100000|2021-06-15 23:35:00|70.28|67.68|70.08|67.48|70.28|67.68|70.01|67.41|0
1623800400000|2021-06-15 23:40:00|70.01|67.41|70.05|67.45|70.08|67.48|70.01|67.41|0
1623800700000|2021-06-15 23:45:00|70.01|67.41|69.75|67.15|70.21|67.61|69.75|67.15|0
1623801000000|2021-06-15 23:50:00|69.68|67.08|69.62|67.02|69.75|67.15|69.49|66.89|0
1623801300000|2021-06-15 23:55:00|69.55|66.95|69.87|67.27|69.94|67.34|69.55|66.95|0
1623801600000|2021-06-16 00:00:00|69.81|67.21|69.74|67.14|69.94|67.34|69.55|66.95|0
1623801900000|2021-06-16 00:05:00|69.68|67.08|69.54|66.94|69.68|67.08|69.35|66.75|0
1623802200000|2021-06-16 00:10:00|69.48|66.88|69.54|66.94|69.61|67.01|69.48|66.88|0
1623802500000|2021-06-16 00:15:00|69.48|66.88|69.67|67.07|69.8|67.2|69.48|66.88|0
1623802800000|2021-06-16 00:20:00|69.73|67.13|69.73|67.13|69.73|67.13|69.54|66.94|0
1623803100000|2021-06-16 00:25:00|69.7|67.1|69.53|66.93|69.73|67.13|69.53|66.93|0
1623803400000|2021-06-16 00:30:00|69.6|67|69.6|67|69.6|67|69.4|66.8|0
1623803700000|2021-06-16 00:35:00|69.56|66.96|69.4|66.8|69.56|66.96|69.27|66.67|0
1623804000000|2021-06-16 00:40:00|69.37|66.77|69.53|66.93|69.53|66.93|69.33|66.73|0
1623804300000|2021-06-16 00:45:00|69.52|66.92|69.52|66.92|69.66|67.06|69.52|66.92|0
1623804600000|2021-06-16 00:50:00|69.59|66.99|69.72|67.12|69.72|67.12|69.59|66.99|0
1623804900000|2021-06-16 00:55:00|69.68|67.08|69.78|67.18|69.78|67.18|69.62|67.02|0
1623805200000|2021-06-16 01:00:00|69.71|67.11|69.78|67.18|70.04|67.44|69.71|67.11|0
1623805500000|2021-06-16 01:05:00|69.71|67.11|69.58|66.98|69.71|67.11|69.51|66.91|0
1623805800000|2021-06-16 01:10:00|69.64|67.04|69.51|66.91|69.64|67.04|69.45|66.85|0
1623806100000|2021-06-16 01:15:00|69.45|66.85|69.38|66.78|69.57|66.97|69.38|66.78|0
1623806400000|2021-06-16 01:20:00|69.41|66.81|69.44|66.84|69.44|66.84|69.31|66.71|0
1623806700000|2021-06-16 01:25:00|69.41|66.81|69.44|66.84|69.44|66.84|69.31|66.71|0
1623807000000|2021-06-16 01:30:00|69.37|66.77|69.44|66.84|69.5|66.9|69.31|66.71|0
1623807300000|2021-06-16 01:35:00|69.37|66.77|69.5|66.9|69.56|66.96|69.3|66.7|0
1623807600000|2021-06-16 01:40:00|69.43|66.83|69.56|66.96|69.63|67.03|69.43|66.83|0
1623807900000|2021-06-16 01:45:00|69.63|67.03|69.88|67.28|69.88|67.28|69.56|66.96|0
1623808200000|2021-06-16 01:50:00|69.92|67.32|69.69|67.09|69.95|67.35|69.62|67.02|0
1623808500000|2021-06-16 01:55:00|69.62|67.02|69.68|67.08|69.75|67.15|69.62|67.02|0
1623808800000|2021-06-16 02:00:00|69.75|67.15|69.55|66.95|69.75|67.15|69.55|66.95|0
1623809100000|2021-06-16 02:05:00|69.58|66.98|69.74|67.14|69.74|67.14|69.55|66.95|0
1623809400000|2021-06-16 02:10:00|69.81|67.21|69.87|67.27|69.87|67.27|69.74|67.14|0
1623809700000|2021-06-16 02:15:00|69.94|67.34|69.87|67.27|69.94|67.34|69.74|67.14|0
1623810000000|2021-06-16 02:20:00|69.93|67.33|70|67.4|70|67.4|69.87|67.27|0
1623810300000|2021-06-16 02:25:00|69.93|67.33|69.99|67.39|70|67.4|69.86|67.26|0
1623810600000|2021-06-16 02:30:00|70.13|67.53|70.06|67.46|70.13|67.53|70.06|67.46|0
1623810900000|2021-06-16 02:35:00|69.99|67.39|69.92|67.32|69.99|67.39|69.92|67.32|0
1623811200000|2021-06-16 02:40:00|69.99|67.39|69.79|67.19|69.99|67.39|69.73|67.13|0
1623811500000|2021-06-16 02:45:00|69.83|67.23|69.98|67.38|70.05|67.45|69.79|67.19|0
1623811800000|2021-06-16 02:50:00|70.02|67.42|70.11|67.51|70.11|67.51|69.98|67.38|0
1623812100000|2021-06-16 02:55:00|70.18|67.58|69.95|67.35|70.18|67.58|69.91|67.31|0
1623812400000|2021-06-16 03:00:00|69.98|67.38|70.11|67.51|70.11|67.51|69.98|67.38|0
1623812700000|2021-06-16 03:05:00|70.17|67.57|70.24|67.64|70.24|67.64|70.11|67.51|0
1623813000000|2021-06-16 03:10:00|70.3|67.7|70.3|67.7|70.3|67.7|70.17|67.57|0
1623813300000|2021-06-16 03:15:00|70.23|67.63|70.3|67.7|70.36|67.76|70.1|67.5|0
1623813600000|2021-06-16 03:20:00|70.33|67.73|70.03|67.43|70.36|67.76|70.03|67.43|0
1623813900000|2021-06-16 03:25:00|70.1|67.5|69.9|67.3|70.1|67.5|69.9|67.3|0
1623814200000|2021-06-16 03:30:00|69.83|67.23|69.7|67.1|69.83|67.23|69.64|67.04|0
1623814500000|2021-06-16 03:35:00|69.73|67.13|69.83|67.23|69.83|67.23|69.7|67.1|0
1623814800000|2021-06-16 03:40:00|69.89|67.29|69.7|67.1|69.89|67.29|69.63|67.03|0
1623815100000|2021-06-16 03:45:00|69.63|67.03|69.63|67.03|69.7|67.1|69.63|67.03|0
1623815400000|2021-06-16 03:50:00|69.69|67.09|69.63|67.03|69.69|67.09|69.63|67.03|0
1623815700000|2021-06-16 03:55:00|69.62|67.02|69.56|66.96|69.69|67.09|69.56|66.96|0
1623816000000|2021-06-16 04:00:00|69.49|66.89|69.49|66.89|69.56|66.96|69.49|66.89|0
1623816300000|2021-06-16 04:05:00|69.56|66.96|69.49|66.89|69.56|66.96|69.49|66.89|0
1623816600000|2021-06-16 04:10:00|69.55|66.95|69.81|67.21|69.81|67.21|69.55|66.95|0
1623816900000|2021-06-16 04:15:00|69.75|67.15|69.74|67.14|69.81|67.21|69.61|67.01|0
1623817200000|2021-06-16 04:20:00|69.68|67.08|69.61|67.01|69.68|67.08|69.61|67.01|0
1623817500000|2021-06-16 04:25:00|69.55|66.95|69.54|66.94|69.61|67.01|69.54|66.94|0
1623817800000|2021-06-16 04:30:00|69.61|67.01|69.67|67.07|69.67|67.07|69.54|66.94|0
1623818100000|2021-06-16 04:35:00|69.74|67.14|69.73|67.13|69.74|67.14|69.67|67.07|0
1623818400000|2021-06-16 04:40:00|69.67|67.07|69.86|67.26|69.86|67.26|69.67|67.07|0
1623818700000|2021-06-16 04:45:00|69.8|67.2|69.93|67.33|70.06|67.46|69.8|67.2|0
1623819000000|2021-06-16 04:50:00|69.99|67.39|69.86|67.26|69.99|67.39|69.86|67.26|0
1623819300000|2021-06-16 04:55:00|69.83|67.23|69.79|67.19|69.86|67.26|69.79|67.19|0
1623819600000|2021-06-16 05:00:00|69.72|67.12|69.66|67.06|69.72|67.12|69.53|66.93|0
1623819900000|2021-06-16 05:05:00|69.63|67.03|69.59|66.99|69.66|67.06|69.46|66.86|0
1623820200000|2021-06-16 05:10:00|69.65|67.05|69.65|67.05|69.65|67.05|69.46|66.86|0
1623820500000|2021-06-16 05:15:00|69.59|66.99|69.52|66.92|69.59|66.99|69.45|66.85|0
1623820800000|2021-06-16 05:20:00|69.58|66.98|69.58|66.98|69.65|67.05|69.52|66.92|0
1623821100000|2021-06-16 05:25:00|69.65|67.05|69.84|67.24|69.84|67.24|69.58|66.98|0
1623821400000|2021-06-16 05:30:00|69.81|67.21|69.94|67.34|70.03|67.43|69.71|67.11|0
1623821700000|2021-06-16 05:35:00|69.9|67.3|69.64|67.04|69.94|67.34|69.51|66.91|0
1623822000000|2021-06-16 05:40:00|69.57|66.97|69.51|66.91|69.57|66.97|69.51|66.91|0
1623822300000|2021-06-16 05:45:00|69.57|66.97|69.5|66.9|69.57|66.97|69.5|66.9|0
1623822600000|2021-06-16 05:50:00|69.57|66.97|69.5|66.9|69.57|66.97|69.37|66.77|0
1623822900000|2021-06-16 05:55:00|69.53|66.93|69.76|67.16|69.83|67.23|69.5|66.9|0
1623823200000|2021-06-16 06:00:00|69.82|67.22|69.76|67.16|69.89|67.29|69.76|67.16|0
1623823500000|2021-06-16 06:05:00|69.69|67.09|69.89|67.29|69.95|67.35|69.69|67.09|0
1623823800000|2021-06-16 06:10:00|69.88|67.28|70.08|67.48|70.08|67.48|69.82|67.22|0
1623824100000|2021-06-16 06:15:00|70.01|67.41|69.75|67.15|70.08|67.48|69.75|67.15|0
1623824400000|2021-06-16 06:20:00|69.68|67.08|69.42|66.82|69.75|67.15|69.42|66.82|0
1623824700000|2021-06-16 06:25:00|69.45|66.85|69.61|67.01|69.61|67.01|69.42|66.82|0
1623825000000|2021-06-16 06:30:00|69.68|67.08|69.48|66.88|69.68|67.08|69.48|66.88|0
1623825300000|2021-06-16 06:35:00|69.42|66.82|69.35|66.75|69.42|66.82|69.29|66.69|0
1623825600000|2021-06-16 06:40:00|69.41|66.81|69.54|66.94|69.54|66.94|69.35|66.75|0
1623825900000|2021-06-16 06:45:00|69.48|66.88|69.47|66.87|69.54|66.94|69.41|66.81|0
1623826200000|2021-06-16 06:50:00|69.41|66.81|69.34|66.74|69.44|66.84|69.28|66.68|0
1623826500000|2021-06-16 06:55:00|69.28|66.68|69.53|66.93|69.53|66.93|69.08|66.48|0
1623826800000|2021-06-16 07:00:00|69.47|66.87|69.08|66.48|69.47|66.87|69.01|66.41|0
1623827100000|2021-06-16 07:05:00|68.88|66.68|68.94|66.74|68.94|66.74|68.62|66.42|0
1623827400000|2021-06-16 07:10:00|69|66.8|68.94|66.74|69.13|66.93|68.87|66.67|0
1623827700000|2021-06-16 07:15:00|69|66.8|69.39|67.19|69.52|67.32|68.87|66.67|0
1623828000000|2021-06-16 07:20:00|69.32|67.12|69.39|67.19|69.45|67.25|69.19|66.99|0
1623828300000|2021-06-16 07:25:00|69.32|67.12|69.51|67.31|69.65|67.45|69.26|67.06|0
1623828600000|2021-06-16 07:30:00|69.45|67.25|69.45|67.25|69.45|67.25|69.19|66.99|0
1623828900000|2021-06-16 07:35:00|69.51|67.31|69.25|67.05|69.58|67.38|69.25|67.05|0
1623829200000|2021-06-16 07:40:00|69.22|67.02|69.44|67.24|69.51|67.31|69.22|67.02|0
1623829500000|2021-06-16 07:45:00|69.51|67.31|69.37|67.17|69.51|67.31|69.18|66.98|0
1623829800000|2021-06-16 07:50:00|69.44|67.24|69.7|67.5|69.76|67.56|69.44|67.24|0
1623830100000|2021-06-16 07:55:00|69.63|67.43|69.83|67.63|69.96|67.76|69.63|67.43|0
1623830400000|2021-06-16 08:00:00|69.89|67.69|70.09|67.89|70.28|68.08|69.76|67.56|0
1623830700000|2021-06-16 08:05:00|70.15|67.95|70.15|67.95|70.28|68.08|70.02|67.82|0
1623831000000|2021-06-16 08:10:00|70.22|68.02|70.34|68.14|70.35|68.15|70.08|67.88|0
1623831300000|2021-06-16 08:15:00|70.28|68.08|70.14|67.94|70.28|68.08|70.08|67.88|0
1623831600000|2021-06-16 08:20:00|70.18|67.98|70.34|68.14|70.34|68.14|70.14|67.94|0
1623831900000|2021-06-16 08:25:00|70.27|68.07|70.8|68.6|70.8|68.6|70.27|68.07|0
1623832200000|2021-06-16 08:30:00|70.87|68.67|70.73|68.53|70.87|68.67|70.67|68.47|0
1623832500000|2021-06-16 08:35:00|70.7|68.5|70.33|68.13|70.7|68.5|70.33|68.13|0
1623832800000|2021-06-16 08:40:00|70.27|68.07|70.33|68.13|70.4|68.2|70.2|68|0
1623833100000|2021-06-16 08:45:00|70.26|68.06|70|67.8|70.26|68.06|69.93|67.73|0
1623833400000|2021-06-16 08:50:00|69.93|67.73|69.93|67.73|69.93|67.73|69.86|67.66|0
1623833700000|2021-06-16 08:55:00|69.86|67.66|69.8|67.6|69.86|67.66|69.8|67.6|0
1623834000000|2021-06-16 09:00:00|69.73|67.53|69.66|67.46|69.76|67.56|69.6|67.4|0
1623834300000|2021-06-16 09:05:00|69.73|67.53|69.79|67.59|69.86|67.66|69.66|67.46|0
1623834600000|2021-06-16 09:10:00|69.86|67.66|69.99|67.79|69.99|67.79|69.72|67.52|0
1623834900000|2021-06-16 09:15:00|70.05|67.85|70.18|67.98|70.18|67.98|70.05|67.85|0
1623835200000|2021-06-16 09:20:00|70.11|67.91|70.24|68.04|70.25|68.05|70.11|67.91|0
1623835500000|2021-06-16 09:25:00|70.31|68.11|70.57|68.37|70.64|68.44|70.31|68.11|0
1623835800000|2021-06-16 09:30:00|70.51|68.31|70.24|68.04|70.57|68.37|70.24|68.04|0
1623836100000|2021-06-16 09:35:00|70.17|67.97|70.1|67.9|70.17|67.97|70.04|67.84|0
1623836400000|2021-06-16 09:40:00|70.17|67.97|70.17|67.97|70.17|67.97|70.1|67.9|0
1623836700000|2021-06-16 09:45:00|70.1|67.9|70.03|67.83|70.1|67.9|70.03|67.83|0
1623837000000|2021-06-16 09:50:00|69.97|67.77|70.03|67.83|70.03|67.83|69.9|67.7|0
1623837300000|2021-06-16 09:55:00|70.1|67.9|70.03|67.83|70.1|67.9|69.96|67.76|0
1623837600000|2021-06-16 10:00:00|70|67.8|69.83|67.63|70.03|67.83|69.83|67.63|0
1623837900000|2021-06-16 10:05:00|69.76|67.56|69.57|67.37|69.83|67.63|69.5|67.3|0
1623838200000|2021-06-16 10:10:00|69.56|67.36|69.56|67.36|69.63|67.43|69.5|67.3|0
1623838500000|2021-06-16 10:15:00|69.5|67.3|69.3|67.1|69.56|67.36|69.21|67.01|0
1623838800000|2021-06-16 10:20:00|69.23|67.03|69.1|66.9|69.3|67.1|69.04|66.84|0
1623839100000|2021-06-16 10:25:00|69.04|66.84|68.77|66.57|69.04|66.84|68.77|66.57|0
1623839400000|2021-06-16 10:30:00|68.71|66.51|68.71|66.51|68.84|66.64|68.58|66.38|0
1623839700000|2021-06-16 10:35:00|68.77|66.57|69.03|66.83|69.03|66.83|68.64|66.44|0
1623840000000|2021-06-16 10:40:00|68.96|66.76|69.29|67.09|69.35|67.15|68.96|66.76|0
1623840300000|2021-06-16 10:45:00|69.35|67.15|69.35|67.15|69.42|67.22|69.19|66.99|0
1623840600000|2021-06-16 10:50:00|69.32|67.12|69.54|67.34|69.61|67.41|69.28|67.08|0
1623840900000|2021-06-16 10:55:00|69.58|67.38|69.8|67.6|69.87|67.67|69.58|67.38|0
1623841200000|2021-06-16 11:00:00|69.87|67.67|69.93|67.73|70|67.8|69.74|67.54|0
1623841500000|2021-06-16 11:05:00|69.87|67.67|69.73|67.53|69.9|67.7|69.54|67.34|0
1623841800000|2021-06-16 11:10:00|69.8|67.6|69.86|67.66|69.99|67.79|69.73|67.53|0
1623842100000|2021-06-16 11:15:00|69.93|67.73|69.86|67.66|69.99|67.79|69.86|67.66|0
1623842400000|2021-06-16 11:20:00|69.83|67.63|69.59|67.39|69.83|67.63|69.53|67.33|0
1623842700000|2021-06-16 11:25:00|69.53|67.33|69.95|67.75|70.12|67.92|69.53|67.33|0
1623843000000|2021-06-16 11:30:00|69.92|67.72|70.11|67.91|70.11|67.91|69.79|67.59|0
1623843300000|2021-06-16 11:35:00|70.18|67.98|69.91|67.71|70.21|68.01|69.91|67.71|0
1623843600000|2021-06-16 11:40:00|69.98|67.78|70.04|67.84|70.04|67.84|69.91|67.71|0
1623843900000|2021-06-16 11:45:00|70.08|67.88|69.97|67.77|70.17|67.97|69.97|67.77|0
1623844200000|2021-06-16 11:50:00|70.04|67.84|70.1|67.9|70.17|67.97|69.94|67.74|0
1623844500000|2021-06-16 11:55:00|70.14|67.94|70.03|67.83|70.17|67.97|69.97|67.77|0
1623844800000|2021-06-16 12:00:00|69.97|67.77|70.1|67.9|70.46|68.26|69.97|67.77|0
1623845100000|2021-06-16 12:05:00|70.16|67.96|70.1|67.9|70.16|67.96|69.96|67.76|0
1623845400000|2021-06-16 12:10:00|70.03|67.83|69.76|67.56|70.03|67.83|69.63|67.43|0
1623845700000|2021-06-16 12:15:00|69.83|67.63|69.76|67.56|69.9|67.7|69.7|67.5|0
1623846000000|2021-06-16 12:20:00|69.83|67.63|69.89|67.69|70.09|67.89|69.83|67.63|0
1623846300000|2021-06-16 12:25:00|69.83|67.63|69.69|67.49|69.89|67.69|69.66|67.46|0
1623846600000|2021-06-16 12:30:00|69.66|67.46|69.3|67.1|69.66|67.46|69.3|67.1|0
1623846900000|2021-06-16 12:35:00|69.36|67.16|69.29|67.09|69.43|67.23|69.16|66.96|0
1623847200000|2021-06-16 12:40:00|69.36|67.16|69.49|67.29|69.55|67.35|69.23|67.03|0
1623847500000|2021-06-16 12:45:00|69.42|67.22|69.49|67.29|69.55|67.35|69.39|67.19|0
1623847800000|2021-06-16 12:50:00|69.55|67.35|69.68|67.48|69.68|67.48|69.42|67.22|0
1623848100000|2021-06-16 12:55:00|69.61|67.41|69.35|67.15|69.68|67.48|69.35|67.15|0
1623848400000|2021-06-16 13:00:00|69.28|67.08|69.09|66.89|69.35|67.15|68.96|66.76|0
1623848700000|2021-06-16 13:05:00|69.02|66.82|69.48|67.28|69.48|67.28|69.02|66.82|0
1623849000000|2021-06-16 13:10:00|69.41|67.21|69.15|66.95|69.51|67.31|69.15|66.95|0
1623849300000|2021-06-16 13:15:00|69.21|67.01|69.08|66.88|69.21|67.01|68.89|66.69|0
1623849600000|2021-06-16 13:20:00|69.01|66.81|68.75|66.55|69.21|67.01|68.75|66.55|0
1623849900000|2021-06-16 13:25:00|68.69|66.49|68.62|66.42|68.75|66.55|68.36|66.16|0
1623850200000|2021-06-16 13:30:00|68.49|66.29|69.33|67.13|69.59|67.39|68.17|65.97|0
1623850500000|2021-06-16 13:35:00|69.27|67.07|69.26|67.06|69.4|67.2|68.68|66.48|0
1623850800000|2021-06-16 13:40:00|69.2|67|69.39|67.19|69.52|67.32|69.07|66.87|0
1623851100000|2021-06-16 13:45:00|69.52|67.32|69.85|67.65|69.98|67.78|69.33|67.13|0
1623851400000|2021-06-16 13:50:00|69.78|67.58|69.71|67.51|69.91|67.71|69.45|67.25|0
1623851700000|2021-06-16 13:55:00|69.65|67.45|69.52|67.32|69.85|67.65|69.45|67.25|0
1623852000000|2021-06-16 14:00:00|69.45|67.25|69.45|67.25|69.84|67.64|69.25|67.05|0
1623852300000|2021-06-16 14:05:00|69.51|67.31|69.32|67.12|69.51|67.31|68.86|66.66|0
1623852600000|2021-06-16 14:10:00|69.25|67.05|69.51|67.31|69.57|67.37|69.05|66.85|0
1623852900000|2021-06-16 14:15:00|69.44|67.24|69.67|67.47|69.7|67.5|69.31|67.11|0
1623853200000|2021-06-16 14:20:00|69.7|67.5|69.63|67.43|69.77|67.57|69.31|67.11|0
1623853500000|2021-06-16 14:25:00|69.67|67.47|68.87|66.67|69.7|67.5|68.81|66.61|0
1623853800000|2021-06-16 14:30:00|68.81|66.61|68.93|66.73|69|66.8|68.67|66.47|0
1623854100000|2021-06-16 14:35:00|69|66.8|68.93|66.73|69.13|66.93|68.8|66.6|0
1623854400000|2021-06-16 14:40:00|69|66.8|69.19|66.99|69.45|67.25|68.93|66.73|0
1623854700000|2021-06-16 14:45:00|69.12|66.92|69.29|67.09|69.38|67.18|68.93|66.73|0
1623855000000|2021-06-16 14:50:00|69.32|67.12|69.25|67.05|69.38|67.18|69.12|66.92|0
1623855300000|2021-06-16 14:55:00|69.19|66.99|68.99|66.79|69.32|67.12|68.99|66.79|0
1623855600000|2021-06-16 15:00:00|69.05|66.85|69.05|66.85|69.12|66.92|68.86|66.66|0
1623855900000|2021-06-16 15:05:00|68.98|66.78|69.24|67.04|69.31|67.11|68.98|66.78|0
1623856200000|2021-06-16 15:10:00|69.31|67.11|68.72|66.52|69.31|67.11|68.72|66.52|0
1623856500000|2021-06-16 15:15:00|68.78|66.58|68.2|66|68.78|66.58|68.13|65.93|0
1623856800000|2021-06-16 15:20:00|68.23|66.03|67.7|65.5|68.3|66.1|67.51|65.31|0
1623857100000|2021-06-16 15:25:00|67.63|65.43|67.63|65.43|67.89|65.69|67.57|65.37|0
1623857400000|2021-06-16 15:30:00|67.69|65.49|68.08|65.88|68.15|65.95|67.57|65.37|0
1623857700000|2021-06-16 15:35:00|68.02|65.82|68.34|66.14|68.41|66.21|67.95|65.75|0
1623858000000|2021-06-16 15:40:00|68.27|66.07|68.21|66.01|68.34|66.14|68.14|65.94|0
1623858300000|2021-06-16 15:45:00|68.27|66.07|68.01|65.81|68.27|66.07|67.95|65.75|0
1623858600000|2021-06-16 15:50:00|68.07|65.87|68.14|65.94|68.14|65.94|67.88|65.68|0
1623858900000|2021-06-16 15:55:00|68.17|65.97|68.33|66.13|68.33|66.13|68|65.8|0
1623859200000|2021-06-16 16:00:00|68.26|66.06|68.46|66.26|68.46|66.26|68.07|65.87|0
1623859500000|2021-06-16 16:05:00|68.52|66.32|68.95|66.75|68.98|66.78|68.46|66.26|0
1623859800000|2021-06-16 16:10:00|68.98|66.78|69.57|67.37|69.57|67.37|68.91|66.71|0
1623860100000|2021-06-16 16:15:00|69.5|67.3|69.7|67.5|69.76|67.56|69.37|67.17|0
1623860400000|2021-06-16 16:20:00|69.76|67.56|70.36|68.16|70.36|68.16|69.7|67.5|0
1623860700000|2021-06-16 16:25:00|70.42|68.22|70.22|68.02|70.89|68.69|70.16|67.96|0
1623861000000|2021-06-16 16:30:00|70.29|68.09|70.09|67.89|70.29|68.09|69.89|67.69|0
1623861300000|2021-06-16 16:35:00|70.02|67.82|70.82|68.62|70.82|68.62|69.89|67.69|0
1623861600000|2021-06-16 16:40:00|70.72|68.52|70.35|68.15|70.75|68.55|70.15|67.95|0
1623861900000|2021-06-16 16:45:00|70.41|68.21|70.68|68.48|70.95|68.75|70.41|68.21|0
1623862200000|2021-06-16 16:50:00|70.61|68.41|71.5|69.3|72.21|70.01|70.03|67.83|0
1623862500000|2021-06-16 16:55:00|71.43|69.23|70.83|68.63|71.43|69.23|70.83|68.63|0
1623862800000|2021-06-16 17:00:00|70.9|68.7|71.16|68.96|71.23|69.03|70.83|68.63|0
1623863100000|2021-06-16 17:05:00|71.09|68.89|71.23|69.03|71.29|69.09|70.96|68.76|0
1623863400000|2021-06-16 17:10:00|71.16|68.96|70.62|68.42|71.16|68.96|70.56|68.36|0
1623863700000|2021-06-16 17:15:00|70.69|68.49|71.35|69.15|71.35|69.15|70.62|68.42|0
1623864000000|2021-06-16 17:20:00|71.29|69.09|71.69|69.49|71.76|69.56|71.15|68.95|0
1623864300000|2021-06-16 17:25:00|71.62|69.42|71.96|69.76|72.23|70.03|71.49|69.29|0
1623864600000|2021-06-16 17:30:00|72.02|69.82|71.21|69.01|72.02|69.82|71.15|68.95|0
1623864900000|2021-06-16 17:35:00|71.15|68.95|70.94|68.74|71.38|69.18|70.94|68.74|0
1623865200000|2021-06-16 17:40:00|70.98|68.78|71.61|69.41|71.75|69.55|70.98|68.78|0
1623865500000|2021-06-16 17:45:00|71.75|69.55|73.26|71.06|73.3|71.1|71.61|69.41|0
1623865800000|2021-06-16 17:50:00|73.33|71.13|72.38|70.18|73.95|71.75|72.38|70.18|0
1623866100000|2021-06-16 17:55:00|72.31|70.11|72.51|70.31|72.71|70.51|72.04|69.84|0
1623866400000|2021-06-16 18:00:00|74.46|72.26|79.14|76.94|81.52|79.32|74.46|72.26|0
1623866700000|2021-06-16 18:05:00|78.66|76.46|75.67|73.47|78.95|76.75|74.77|72.57|0
1623867000000|2021-06-16 18:10:00|75.6|73.4|76.42|74.22|76.71|74.51|73.68|71.48|0
1623867300000|2021-06-16 18:15:00|76.5|74.3|79.59|77.39|80.4|78.2|76.5|74.3|0
1623867600000|2021-06-16 18:20:00|79.81|77.61|79.73|77.53|80.1|77.9|76.7|74.5|0
1623867900000|2021-06-16 18:25:00|79.81|77.61|77.93|75.73|79.81|77.61|77.37|75.17|0
1623868200000|2021-06-16 18:30:00|78.29|76.09|78.86|76.66|79.77|77.57|77.22|75.02|0
1623868500000|2021-06-16 18:35:00|78.57|76.37|79.36|77.16|80.38|78.18|77.57|75.37|0
1623868800000|2021-06-16 18:40:00|79.29|77.09|82.37|80.17|82.37|80.17|79.29|77.09|0
1623869100000|2021-06-16 18:45:00|82.52|80.32|81.48|79.28|82.59|80.39|79.72|77.52|0
1623869400000|2021-06-16 18:50:00|81.63|79.43|79.39|77.19|81.7|79.5|79|76.8|0
1623869700000|2021-06-16 18:55:00|79.5|77.3|77.42|75.22|80.01|77.81|77.14|74.94|0
1623870000000|2021-06-16 19:00:00|77.85|75.65|77.06|74.86|78.27|76.07|76.92|74.72|0
1623870300000|2021-06-16 19:05:00|76.99|74.79|74.79|72.59|77.72|75.52|74.79|72.59|0
1623870600000|2021-06-16 19:10:00|74.72|72.52|73.48|71.28|74.72|72.52|73.31|71.11|0
1623870900000|2021-06-16 19:15:00|73.34|71.14|72.66|70.46|73.62|71.42|72.59|70.39|0
1623871200000|2021-06-16 19:20:00|72.59|70.39|72.29|70.09|73.27|71.07|71.92|69.72|0
1623871500000|2021-06-16 19:25:00|71.52|69.32|72.44|70.24|72.44|70.24|70.69|68.49|0
1623871800000|2021-06-16 19:30:00|72.1|69.9|72.91|70.71|73.25|71.05|71.83|69.63|0
1623872100000|2021-06-16 19:35:00|73.12|70.92|72.03|69.83|73.6|71.4|72.03|69.83|0
1623872400000|2021-06-16 19:40:00|71.96|69.76|72.84|70.64|72.98|70.78|70.68|68.48|0
1623872700000|2021-06-16 19:45:00|72.91|70.71|73.38|71.18|73.45|71.25|72.7|70.5|0
1623873000000|2021-06-16 19:50:00|73.69|71.49|74.85|72.65|74.85|72.65|73.31|71.11|0
1623873300000|2021-06-16 19:55:00|74.71|72.51|75.55|73.35|75.76|73.56|74.5|72.3|0
1623873600000|2021-06-16 20:00:00|75.41|73.21|74.85|72.65|75.41|73.21|74.43|72.23|0
1623873900000|2021-06-16 20:05:00|74.78|72.58|75.26|73.06|75.33|73.13|74.78|72.58|0
1623874200000|2021-06-16 20:10:00|75.33|73.13|75.23|73.03|75.47|73.27|75.19|72.99|0
1623874500000|2021-06-16 20:15:00|75.48|72.88|75.45|72.85|75.53|72.93|75.43|72.83|0
1623874800000|2021-06-16 20:20:00|75.46|72.86|75.56|72.96|75.59|72.99|75.44|72.84|0
1623875100000|2021-06-16 20:25:00|75.59|72.99|75.55|72.95|75.61|73.01|75.48|72.88|0
1623875400000|2021-06-16 20:30:00|75.77|73.17|76.82|74.22|77.03|74.43|75.63|73.03|0
1623875700000|2021-06-16 20:35:00|76.75|74.15|77.46|74.86|77.6|75|76.61|74.01|0
1623876000000|2021-06-16 20:40:00|77.39|74.79|77.38|74.78|77.39|74.79|77.17|74.57|0
1623876300000|2021-06-16 20:45:00|77.45|74.85|77.74|75.14|77.81|75.21|77.38|74.78|0
1623876600000|2021-06-16 20:50:00|77.67|75.07|78.38|75.78|78.6|76|77.59|74.99|0
1623876900000|2021-06-16 20:55:00|78.31|75.71|78.67|76.07|78.88|76.28|78.24|75.64|0
1623877200000|2021-06-16 21:00:00|78.61|76.01|78.5|75.9|78.61|76.01|78.4|75.8|0
1623877500000|2021-06-16 21:05:00|78.55|75.95|78.53|75.93|78.56|75.96|78.49|75.89|0
1623877800000|2021-06-16 21:10:00|78.49|75.89|78.6|76|78.66|76.06|78.47|75.87|0
1623878100000|2021-06-16 21:15:00|78.61|76.01|78.62|76.02|78.71|76.11|78.61|76.01|0
1623878400000|2021-06-16 21:20:00|78.61|76.01|78.8|76.2|78.8|76.2|78.61|76.01|0
1623878700000|2021-06-16 21:25:00|78.77|76.17|78.62|76.02|78.77|76.17|78.62|76.02|0
1623879000000|2021-06-16 21:30:00|78.6|76|78.62|76.02|78.67|76.07|78.6|76|0
1623879300000|2021-06-16 21:35:00|78.7|76.1|78.67|76.07|78.7|76.1|78.67|76.07|0
1623879900000|2021-06-16 21:45:00|78.66|76.06|78.61|76.01|78.66|76.06|78.61|76.01|0
1623880200000|2021-06-16 21:50:00|78.67|76.07|78.48|75.88|78.67|76.07|78.38|75.78|0
1623880500000|2021-06-16 21:55:00|78.47|75.87|78.21|75.61|78.51|75.91|78.18|75.58|0
1623880800000|2021-06-16 22:00:00|78.13|75.53|78.59|75.99|78.81|76.21|78.06|75.46|0
1623881100000|2021-06-16 22:05:00|78.52|75.92|78.81|76.21|78.88|76.28|78.52|75.92|0
1623881400000|2021-06-16 22:10:00|78.74|76.14|78.73|76.13|79.24|76.64|78.66|76.06|0
1623881700000|2021-06-16 22:15:00|78.7|76.1|78.51|75.91|78.95|76.35|78.37|75.77|0
1623882000000|2021-06-16 22:20:00|78.59|75.99|78.66|76.06|78.66|76.06|78.37|75.77|0
1623882300000|2021-06-16 22:25:00|78.62|76.02|78.44|75.84|78.65|76.05|78.44|75.84|0
1623882600000|2021-06-16 22:30:00|78.37|75.77|77.93|75.33|78.37|75.77|77.86|75.26|0
1623882900000|2021-06-16 22:35:00|77.86|75.26|77.93|75.33|78.15|75.55|77.79|75.19|0
1623883200000|2021-06-16 22:40:00|77.86|75.26|78.07|75.47|78.22|75.62|77.86|75.26|0
1623883500000|2021-06-16 22:45:00|77.93|75.33|78|75.4|78.36|75.76|77.93|75.33|0
1623883800000|2021-06-16 22:50:00|78.14|75.54|78.42|75.82|78.93|76.33|78.07|75.47|0
1623884100000|2021-06-16 22:55:00|78.35|75.75|78.57|75.97|78.57|75.97|78.28|75.68|0
1623884400000|2021-06-16 23:00:00|78.71|76.11|78.53|75.93|78.78|76.18|78.42|75.82|0
1623884700000|2021-06-16 23:05:00|78.49|75.89|78.85|76.25|79.21|76.61|78.49|75.89|0
1623885000000|2021-06-16 23:10:00|78.92|76.32|78.63|76.03|78.99|76.39|78.56|75.96|0
1623885300000|2021-06-16 23:15:00|78.7|76.1|78.56|75.96|78.7|76.1|78.56|75.96|0
1623885600000|2021-06-16 23:20:00|78.55|75.95|78.81|76.21|78.81|76.21|78.55|75.95|0
1623885900000|2021-06-16 23:25:00|78.84|76.24|79.2|76.6|79.27|76.67|78.84|76.24|0
1623886200000|2021-06-16 23:30:00|79.27|76.67|79.27|76.67|79.64|77.04|79.06|76.46|0
1623886500000|2021-06-16 23:35:00|79.49|76.89|79.27|76.67|79.49|76.89|79.2|76.6|0
1623886800000|2021-06-16 23:40:00|79.34|76.74|79.34|76.74|79.56|76.96|79.27|76.67|0
1623887100000|2021-06-16 23:45:00|79.3|76.7|79.12|76.52|79.34|76.74|79.05|76.45|0
1623887400000|2021-06-16 23:50:00|79.19|76.59|79.84|77.24|79.92|77.32|79.12|76.52|0
1623887700000|2021-06-16 23:55:00|79.88|77.28|80.28|77.68|80.35|77.75|79.84|77.24|0
1623888000000|2021-06-17 00:00:00|80.35|77.75|80.42|77.82|80.65|78.05|80.28|77.68|0
1623888300000|2021-06-17 00:05:00|80.5|77.9|81.6|79|81.75|79.15|80.42|77.82|0
1623888600000|2021-06-17 00:10:00|81.68|79.08|82.57|79.97|83.1|80.5|81.68|79.08|0
1623888900000|2021-06-17 00:15:00|82.65|80.05|83.4|80.8|83.85|81.25|82.27|79.67|0
1623889200000|2021-06-17 00:20:00|83.32|80.72|83.7|81.1|84.3|81.7|82.57|79.97|0
1623889500000|2021-06-17 00:25:00|83.77|81.17|83.09|80.49|83.85|81.25|82.94|80.34|0
1623889800000|2021-06-17 00:30:00|83.05|80.45|81.96|79.36|83.09|80.49|81.74|79.14|0
1623890100000|2021-06-17 00:35:00|82.04|79.44|81.81|79.21|82.41|79.81|81.81|79.21|0
1623890400000|2021-06-17 00:40:00|81.88|79.28|84.76|82.16|84.76|82.16|81.88|79.28|0
1623890700000|2021-06-17 00:45:00|84.68|82.08|84.53|81.93|85.21|82.61|84.38|81.78|0
1623891000000|2021-06-17 00:50:00|84.45|81.85|84.38|81.78|84.91|82.31|84.38|81.78|0
1623891300000|2021-06-17 00:55:00|84.3|81.7|84.3|81.7|84.45|81.85|84.07|81.47|0
1623891600000|2021-06-17 01:00:00|84.37|81.77|83.84|81.24|84.37|81.77|83.84|81.24|0
1623891900000|2021-06-17 01:05:00|83.88|81.28|85.12|82.52|85.28|82.68|83.88|81.28|0
1623892200000|2021-06-17 01:10:00|85.2|82.6|84.52|81.92|85.35|82.75|84.44|81.84|0
1623892500000|2021-06-17 01:15:00|84.59|81.99|84.29|81.69|85.04|82.44|84.29|81.69|0
1623892800000|2021-06-17 01:20:00|84.21|81.61|83.68|81.08|84.29|81.69|83.53|80.93|0
1623893100000|2021-06-17 01:25:00|83.53|80.93|83.46|80.86|83.68|81.08|83.38|80.78|0
1623893400000|2021-06-17 01:30:00|83.38|80.78|83.08|80.48|83.42|80.82|82.93|80.33|0
1623893700000|2021-06-17 01:35:00|83.12|80.52|83.68|81.08|83.68|81.08|83.08|80.48|0
1623894000000|2021-06-17 01:40:00|83.75|81.15|83.79|81.19|83.82|81.22|83.3|80.7|0
1623894300000|2021-06-17 01:45:00|83.82|81.22|83.34|80.74|83.82|81.22|82.93|80.33|0
1623894600000|2021-06-17 01:50:00|83.3|80.7|83|80.4|83.59|80.99|82.92|80.32|0
1623894900000|2021-06-17 01:55:00|83.04|80.44|82.62|80.02|83.04|80.44|82.48|79.88|0
1623895200000|2021-06-17 02:00:00|82.48|79.88|82.47|79.87|82.62|80.02|82.4|79.8|0
1623895500000|2021-06-17 02:05:00|82.4|79.8|82.1|79.5|82.69|80.09|82.1|79.5|0
1623895800000|2021-06-17 02:10:00|82.17|79.57|82.1|79.5|82.39|79.79|82.1|79.5|0
1623896100000|2021-06-17 02:15:00|82.06|79.46|82.17|79.57|82.32|79.72|82.02|79.42|0
1623896400000|2021-06-17 02:20:00|82.1|79.5|82.46|79.86|82.46|79.86|81.95|79.35|0
1623896700000|2021-06-17 02:25:00|82.54|79.94|82.53|79.93|82.91|80.31|82.46|79.86|0
1623897000000|2021-06-17 02:30:00|82.61|80.01|82.98|80.38|82.98|80.38|82.38|79.78|0
1623897300000|2021-06-17 02:35:00|82.9|80.3|83.05|80.45|83.05|80.45|82.75|80.15|0
1623897600000|2021-06-17 02:40:00|83.2|80.6|82.82|80.22|83.2|80.6|82.67|80.07|0
1623897900000|2021-06-17 02:45:00|82.75|80.15|82.37|79.77|82.82|80.22|82.37|79.77|0
1623898200000|2021-06-17 02:50:00|82.41|79.81|82.37|79.77|82.52|79.92|82.3|79.7|0
1623898500000|2021-06-17 02:55:00|82.45|79.85|82.22|79.62|82.59|79.99|82.22|79.62|0
1623898800000|2021-06-17 03:00:00|82.19|79.59|82.81|80.21|82.81|80.21|82|79.4|0
1623899100000|2021-06-17 03:05:00|82.74|80.14|82.33|79.73|82.81|80.21|82.29|79.69|0
1623899400000|2021-06-17 03:10:00|82.29|79.69|82.21|79.61|82.29|79.69|81.99|79.39|0
1623899700000|2021-06-17 03:15:00|82.14|79.54|82.21|79.61|82.29|79.69|82.06|79.46|0
1623900000000|2021-06-17 03:20:00|82.14|79.54|81.77|79.17|82.14|79.54|81.62|79.02|0
1623900300000|2021-06-17 03:25:00|81.84|79.24|82.06|79.46|82.06|79.46|81.76|79.16|0
1623900600000|2021-06-17 03:30:00|81.98|79.38|81.47|78.87|82.06|79.46|81.43|78.83|0
1623900900000|2021-06-17 03:35:00|81.54|78.94|81.61|79.01|81.76|79.16|81.47|78.87|0
1623901200000|2021-06-17 03:40:00|81.68|79.08|81.76|79.16|81.76|79.16|81.61|79.01|0
1623901500000|2021-06-17 03:45:00|81.68|79.08|81.53|78.93|81.76|79.16|81.46|78.86|0
1623901800000|2021-06-17 03:50:00|81.61|79.01|81.31|78.71|81.75|79.15|81.17|78.57|0
1623902100000|2021-06-17 03:55:00|81.24|78.64|81.6|79|81.6|79|81.24|78.64|0
1623902400000|2021-06-17 04:00:00|81.57|78.97|81.45|78.85|81.75|79.15|81.45|78.85|0
1623902700000|2021-06-17 04:05:00|81.52|78.92|81.67|79.07|81.74|79.14|81.45|78.85|0
1623903000000|2021-06-17 04:10:00|81.74|79.14|81.81|79.21|81.89|79.29|81.74|79.14|0
1623903300000|2021-06-17 04:15:00|81.74|79.14|81.88|79.28|81.89|79.29|81.74|79.14|0
1623903600000|2021-06-17 04:20:00|81.92|79.32|81.88|79.28|82.03|79.43|81.88|79.28|0
1623903900000|2021-06-17 04:25:00|81.81|79.21|81.58|78.98|81.88|79.28|81.58|78.98|0
1623904200000|2021-06-17 04:30:00|81.66|79.06|81.51|78.91|81.66|79.06|81.44|78.84|0
1623904500000|2021-06-17 04:35:00|81.58|78.98|81.65|79.05|81.87|79.27|81.58|78.98|0
1623904800000|2021-06-17 04:40:00|81.58|78.98|81.5|78.9|81.65|79.05|81.5|78.9|0
1623905100000|2021-06-17 04:45:00|81.58|78.98|81.35|78.75|81.58|78.98|81.28|78.68|0
1623905400000|2021-06-17 04:50:00|81.43|78.83|81.32|78.72|81.5|78.9|81.32|78.72|0
1623905700000|2021-06-17 04:55:00|81.28|78.68|81.06|78.46|81.35|78.75|80.91|78.31|0
1623906000000|2021-06-17 05:00:00|81.13|78.53|80.83|78.23|81.28|78.68|80.83|78.23|0
1623906300000|2021-06-17 05:05:00|80.8|78.2|81.2|78.6|81.2|78.6|80.69|78.09|0
1623906600000|2021-06-17 05:10:00|81.12|78.52|81.12|78.52|81.2|78.6|81.05|78.45|0
1623906900000|2021-06-17 05:15:00|81.19|78.59|80.9|78.3|81.34|78.74|80.83|78.23|0
1623907200000|2021-06-17 05:20:00|80.97|78.37|81.26|78.66|81.41|78.81|80.9|78.3|0
1623907500000|2021-06-17 05:25:00|81.19|78.59|81.19|78.59|81.41|78.81|81.19|78.59|0
1623907800000|2021-06-17 05:30:00|81.11|78.51|80.82|78.22|81.26|78.66|80.82|78.22|0
1623908100000|2021-06-17 05:35:00|80.78|78.18|80.89|78.29|80.89|78.29|80.45|77.85|0
1623908400000|2021-06-17 05:40:00|80.82|78.22|81.18|78.58|81.18|78.58|80.74|78.14|0
1623908700000|2021-06-17 05:45:00|81.25|78.65|81.25|78.65|81.4|78.8|81.18|78.58|0
1623909000000|2021-06-17 05:50:00|81.18|78.58|79.8|77.2|81.32|78.72|79.72|77.12|0
1623909300000|2021-06-17 05:55:00|79.65|77.05|79.94|77.34|79.94|77.34|79.51|76.91|0
1623909600000|2021-06-17 06:00:00|79.87|77.27|81.04|78.44|81.26|78.66|79.72|77.12|0
1623909900000|2021-06-17 06:05:00|80.96|78.36|81.4|78.8|81.77|79.17|80.89|78.29|0
1623910200000|2021-06-17 06:10:00|81.48|78.88|81.4|78.8|81.84|79.24|81.11|78.51|0
1623910500000|2021-06-17 06:15:00|81.47|78.87|81.62|79.02|81.77|79.17|81.1|78.5|0
1623910800000|2021-06-17 06:20:00|81.54|78.94|81.17|78.57|81.77|79.17|81.17|78.57|0
1623911100000|2021-06-17 06:25:00|81.21|78.61|80.84|78.24|81.21|78.61|80.29|77.69|0
1623911400000|2021-06-17 06:30:00|80.87|78.27|81.39|78.79|81.39|78.79|80.8|78.2|0
1623911700000|2021-06-17 06:35:00|81.46|78.86|81.83|79.23|81.91|79.31|81.31|78.71|0
1623912000000|2021-06-17 06:40:00|81.9|79.3|81.46|78.86|82.02|79.42|81.46|78.86|0
1623912300000|2021-06-17 06:45:00|81.53|78.93|81.45|78.85|82.05|79.45|81.31|78.71|0
1623912600000|2021-06-17 06:50:00|81.42|78.82|81.08|78.48|81.42|78.82|80.5|77.9|0
1623912900000|2021-06-17 06:55:00|81.01|78.41|80.79|78.19|81.08|78.48|80.49|77.89|0
1623913200000|2021-06-17 07:00:00|80.82|78.22|78.62|76.02|81.3|78.7|76.42|73.82|0
1623913500000|2021-06-17 07:05:00|79.64|77.44|80.94|78.74|81.96|79.76|79.64|77.44|0
1623913800000|2021-06-17 07:10:00|81.01|78.81|81.16|78.96|81.82|79.62|81.01|78.81|0
1623914100000|2021-06-17 07:15:00|81.09|78.89|80.72|78.52|81.53|79.33|80.57|78.37|0
1623914400000|2021-06-17 07:20:00|80.75|78.55|80.9|78.7|81.01|78.81|80.28|78.08|0
1623914700000|2021-06-17 07:25:00|80.93|78.73|80.86|78.66|81.01|78.81|80.35|78.15|0
1623915000000|2021-06-17 07:30:00|80.93|78.73|80.85|78.65|81.22|79.02|80.78|78.58|0
1623915300000|2021-06-17 07:35:00|80.78|78.58|81.51|79.31|81.51|79.31|80.78|78.58|0
1623915600000|2021-06-17 07:40:00|81.44|79.24|81.66|79.46|81.66|79.46|81.14|78.94|0
1623915900000|2021-06-17 07:45:00|81.58|79.38|81.58|79.38|81.65|79.45|80.99|78.79|0
1623916200000|2021-06-17 07:50:00|81.51|79.31|82.36|80.16|82.47|80.27|81.51|79.31|0
1623916500000|2021-06-17 07:55:00|82.39|80.19|82.24|80.04|82.47|80.27|81.87|79.67|0
1623916800000|2021-06-17 08:00:00|82.09|79.89|80.47|78.27|82.09|79.89|80.4|78.2|0
1623917100000|2021-06-17 08:05:00|80.55|78.35|80.76|78.56|80.91|78.71|80.25|78.05|0
1623917400000|2021-06-17 08:10:00|80.84|78.64|81.13|78.93|81.13|78.93|80.76|78.56|0
1623917700000|2021-06-17 08:15:00|81.05|78.85|81.71|79.51|81.86|79.66|81.05|78.85|0
1623918000000|2021-06-17 08:20:00|81.64|79.44|81.49|79.29|82.6|80.4|81.49|79.29|0
1623918300000|2021-06-17 08:25:00|81.41|79.21|81.3|79.1|81.63|79.43|81.23|79.03|0
1623918600000|2021-06-17 08:30:00|81.34|79.14|81.41|79.21|81.48|79.28|81.12|78.92|0
1623918900000|2021-06-17 08:35:00|81.48|79.28|82.29|80.09|82.52|80.32|81.48|79.28|0
1623919200000|2021-06-17 08:40:00|82.22|80.02|82.66|80.46|82.96|80.76|82.22|80.02|0
1623919500000|2021-06-17 08:45:00|82.74|80.54|82.66|80.46|83.18|80.98|82.51|80.31|0
1623919800000|2021-06-17 08:50:00|82.59|80.39|83.1|80.9|83.11|80.91|82.58|80.38|0
1623920100000|2021-06-17 08:55:00|83.18|80.98|82.58|80.38|83.18|80.98|82.58|80.38|0
1623920400000|2021-06-17 09:00:00|82.62|80.42|81.91|79.71|82.65|80.45|81.84|79.64|0
1623920700000|2021-06-17 09:05:00|81.84|79.64|81.54|79.34|81.91|79.71|81.46|79.26|0
1623921000000|2021-06-17 09:10:00|81.58|79.38|81.61|79.41|81.76|79.56|81.39|79.19|0
1623921300000|2021-06-17 09:15:00|81.54|79.34|80.8|78.6|81.61|79.41|80.8|78.6|0
1623921600000|2021-06-17 09:20:00|80.95|78.75|81.16|78.96|81.31|79.11|80.87|78.67|0
1623921900000|2021-06-17 09:25:00|81.13|78.93|81.16|78.96|81.45|79.25|80.8|78.6|0
1623922200000|2021-06-17 09:30:00|81.23|79.03|81.75|79.55|81.82|79.62|81.16|78.96|0
1623922500000|2021-06-17 09:35:00|81.67|79.47|81.08|78.88|81.67|79.47|81.08|78.88|0
1623922800000|2021-06-17 09:40:00|81.15|78.95|81.23|79.03|81.63|79.43|81.01|78.81|0
1623923100000|2021-06-17 09:45:00|81.19|78.99|81|78.8|81.37|79.17|80.93|78.73|0
1623923400000|2021-06-17 09:50:00|81.08|78.88|81|78.8|81.29|79.09|80.93|78.73|0
1623923700000|2021-06-17 09:55:00|80.93|78.73|80.63|78.43|80.93|78.73|80.49|78.29|0
1623924000000|2021-06-17 10:00:00|80.7|78.5|80.56|78.36|80.7|78.5|80.48|78.28|0
1623924300000|2021-06-17 10:05:00|80.48|78.28|80.63|78.43|80.85|78.65|80.48|78.28|0
1623924600000|2021-06-17 10:10:00|80.48|78.28|80.33|78.13|80.62|78.42|80.19|77.99|0
1623924900000|2021-06-17 10:15:00|80.26|78.06|80.47|78.27|80.48|78.28|80.19|77.99|0
1623925200000|2021-06-17 10:20:00|80.4|78.2|80.55|78.35|80.55|78.35|80.18|77.98|0
1623925500000|2021-06-17 10:25:00|80.54|78.34|80.76|78.56|80.91|78.71|80.33|78.13|0
1623925800000|2021-06-17 10:30:00|80.83|78.63|81.2|79|81.38|79.18|80.76|78.56|0
1623926100000|2021-06-17 10:35:00|81.27|79.07|81.34|79.14|81.46|79.26|81.2|79|0
1623926400000|2021-06-17 10:40:00|81.42|79.22|81.71|79.51|81.71|79.51|81.19|78.99|0
1623926700000|2021-06-17 10:45:00|81.78|79.58|81.12|78.92|81.86|79.66|81.12|78.92|0
1623927000000|2021-06-17 10:50:00|81.19|78.99|80.97|78.77|81.48|79.28|80.97|78.77|0
1623927300000|2021-06-17 10:55:00|80.89|78.69|80.82|78.62|80.89|78.69|80.6|78.4|0
1623927600000|2021-06-17 11:00:00|80.67|78.47|80.31|78.11|80.67|78.47|80.16|77.96|0
1623927900000|2021-06-17 11:05:00|80.3|78.1|79.22|77.02|80.3|78.1|79.11|76.91|0
1623928200000|2021-06-17 11:10:00|79.14|76.94|79.07|76.87|79.5|77.3|78.78|76.58|0
1623928500000|2021-06-17 11:15:00|79.21|77.01|79.28|77.08|79.79|77.59|79.03|76.83|0
1623928800000|2021-06-17 11:20:00|79.21|77.01|78.92|76.72|79.35|77.15|78.78|76.58|0
1623929100000|2021-06-17 11:25:00|78.96|76.76|78.85|76.65|79.28|77.08|78.7|76.5|0
1623929400000|2021-06-17 11:30:00|78.92|76.72|79.13|76.93|79.28|77.08|78.92|76.72|0
1623929700000|2021-06-17 11:35:00|79.2|77|79.02|76.82|79.27|77.07|78.84|76.64|0
1623930000000|2021-06-17 11:40:00|79.06|76.86|79.45|77.25|79.49|77.29|78.84|76.64|0
1623930300000|2021-06-17 11:45:00|79.41|77.21|79.56|77.36|79.77|77.57|79.41|77.21|0
1623930600000|2021-06-17 11:50:00|79.63|77.43|79.19|76.99|79.67|77.47|78.91|76.71|0
1623930900000|2021-06-17 11:55:00|79.27|77.07|80.43|78.23|80.5|78.3|79.26|77.06|0
1623931200000|2021-06-17 12:00:00|80.35|78.15|79.55|77.35|80.5|78.3|79.48|77.28|0
1623931500000|2021-06-17 12:05:00|79.59|77.39|79.55|77.35|79.77|77.57|79.26|77.06|0
1623931800000|2021-06-17 12:10:00|79.47|77.27|79.98|77.78|80.13|77.93|79.47|77.27|0
1623932100000|2021-06-17 12:15:00|79.91|77.71|80.71|78.51|80.71|78.51|79.76|77.56|0
1623932400000|2021-06-17 12:20:00|80.78|78.58|81.71|79.51|81.82|79.62|80.78|78.58|0
1623932700000|2021-06-17 12:25:00|81.74|79.54|81.26|79.06|81.74|79.54|81.15|78.95|0
1623933000000|2021-06-17 12:30:00|81.22|79.02|80.12|77.92|81.22|79.02|80.04|77.84|0
1623933300000|2021-06-17 12:35:00|80.19|77.99|80.41|78.21|80.55|78.35|79.9|77.7|0
1623933600000|2021-06-17 12:40:00|80.48|78.28|80.4|78.2|80.77|78.57|80.19|77.99|0
1623933900000|2021-06-17 12:45:00|80.48|78.28|79.74|77.54|80.55|78.35|79.67|77.47|0
1623934200000|2021-06-17 12:50:00|79.82|77.62|79.96|77.76|80.11|77.91|79.52|77.32|0
1623934500000|2021-06-17 12:55:00|79.89|77.69|79.88|77.68|80.4|78.2|79.81|77.61|0
1623934800000|2021-06-17 13:00:00|79.85|77.65|79.52|77.32|80.03|77.83|79.45|77.25|0
1623935100000|2021-06-17 13:05:00|79.48|77.28|78.94|76.74|79.52|77.32|78.94|76.74|0
1623935400000|2021-06-17 13:10:00|78.86|76.66|78.43|76.23|78.97|76.77|78.22|76.02|0
1623935700000|2021-06-17 13:15:00|78.36|76.16|78.14|75.94|78.57|76.37|77.93|75.73|0
1623936000000|2021-06-17 13:20:00|78.21|76.01|77.78|75.58|78.28|76.08|77.64|75.44|0
1623936300000|2021-06-17 13:25:00|77.71|75.51|77.28|75.08|77.92|75.72|77.14|74.94|0
1623936600000|2021-06-17 13:30:00|77.21|75.01|74.89|72.69|77.21|75.01|74.76|72.56|0
1623936900000|2021-06-17 13:35:00|74.96|72.76|73.03|70.83|77.61|75.41|72.89|70.69|0
1623937200000|2021-06-17 13:40:00|73.09|70.89|75.79|73.59|75.94|73.74|73.03|70.83|0
1623937500000|2021-06-17 13:45:00|75.72|73.52|76|73.8|76.22|74.02|75.44|73.24|0
1623937800000|2021-06-17 13:50:00|76.07|73.87|75.16|72.96|76.07|73.87|75.16|72.96|0
1623938100000|2021-06-17 13:55:00|75.09|72.89|75.93|73.73|76.35|74.15|74.88|72.68|0
1623938400000|2021-06-17 14:00:00|75.82|73.62|74.11|71.91|75.82|73.62|74.04|71.84|0
1623938700000|2021-06-17 14:05:00|73.9|71.7|76.22|74.02|76.22|74.02|73.62|71.42|0
1623939000000|2021-06-17 14:10:00|76.14|73.94|76.07|73.87|76.86|74.66|75.93|73.73|0
1623939300000|2021-06-17 14:15:00|76.14|73.94|74.87|72.67|76.32|74.12|74.87|72.67|0
1623939600000|2021-06-17 14:20:00|74.8|72.6|74.59|72.39|75.19|72.99|74.38|72.18|0
1623939900000|2021-06-17 14:25:00|74.66|72.46|73.67|71.47|74.73|72.53|72.89|70.69|0
1623940200000|2021-06-17 14:30:00|73.53|71.33|72.22|70.02|73.6|71.4|72.22|70.02|0
1623940500000|2021-06-17 14:35:00|72.15|69.95|71.67|69.47|72.28|70.08|71.06|68.86|0
1623940800000|2021-06-17 14:40:00|71.6|69.4|71.67|69.47|71.94|69.74|71.39|69.19|0
1623941100000|2021-06-17 14:45:00|71.6|69.4|72.55|70.35|73.03|70.83|71.33|69.13|0
1623941400000|2021-06-17 14:50:00|72.62|70.42|73.31|71.11|73.44|71.24|72.28|70.08|0
1623941700000|2021-06-17 14:55:00|73.38|71.18|74|71.8|74.35|72.15|73.17|70.97|0
1623942000000|2021-06-17 15:00:00|73.93|71.73|74.14|71.94|74.21|72.01|73.72|71.52|0
1623942300000|2021-06-17 15:05:00|74|71.8|74.34|72.14|74.55|72.35|73.79|71.59|0
1623942600000|2021-06-17 15:10:00|74.48|72.28|75.4|73.2|75.54|73.34|74.34|72.14|0
1623942900000|2021-06-17 15:15:00|75.18|72.98|73.78|71.58|75.25|73.05|73.78|71.58|0
1623943200000|2021-06-17 15:20:00|73.85|71.65|74.33|72.13|74.55|72.35|73.78|71.58|0
1623943500000|2021-06-17 15:25:00|74.26|72.06|73.43|71.23|74.76|72.56|73.22|71.02|0
1623943800000|2021-06-17 15:30:00|73.29|71.09|72.32|70.12|73.43|71.23|72.12|69.92|0
1623944100000|2021-06-17 15:35:00|72.25|70.05|72.18|69.98|72.46|70.26|71.84|69.64|0
1623944400000|2021-06-17 15:40:00|72.11|69.91|72.59|70.39|72.73|70.53|72.05|69.85|0
1623944700000|2021-06-17 15:45:00|72.52|70.32|71.41|69.21|72.52|70.32|71.34|69.14|0
1623945000000|2021-06-17 15:50:00|71.47|69.27|73.19|70.99|73.68|71.48|71.47|69.27|0
1623945300000|2021-06-17 15:55:00|73.12|70.92|74.87|72.67|75.23|73.03|73.12|70.92|0
1623945600000|2021-06-17 16:00:00|75.05|72.85|74.8|72.6|75.44|73.24|74.55|72.35|0
1623945900000|2021-06-17 16:05:00|74.73|72.53|75.72|73.52|75.93|73.73|74.73|72.53|0
1623946200000|2021-06-17 16:10:00|75.58|73.38|75.25|73.05|75.93|73.73|75.01|72.81|0
1623946500000|2021-06-17 16:15:00|75.36|73.16|77.95|75.75|78.02|75.82|75.36|73.16|0
1623946800000|2021-06-17 16:20:00|78.02|75.82|82.26|80.06|82.56|80.36|77.95|75.75|0
1623947100000|2021-06-17 16:25:00|82.19|79.99|81.66|79.46|82.26|80.06|81.07|78.87|0
1623947400000|2021-06-17 16:30:00|81.96|79.76|80.54|78.34|82.79|80.59|80.54|78.34|0
1623947700000|2021-06-17 16:35:00|80.69|78.49|78.86|76.66|80.8|78.6|78.79|76.59|0
1623948000000|2021-06-17 16:40:00|78.79|76.59|78.57|76.37|79.01|76.81|78.13|75.93|0
1623948300000|2021-06-17 16:45:00|78.53|76.33|78.49|76.29|79|76.8|78.27|76.07|0
1623948600000|2021-06-17 16:50:00|78.56|76.36|76.18|73.98|79|76.8|75.9|73.7|0
1623948900000|2021-06-17 16:55:00|76.25|74.05|75.43|73.23|76.54|74.34|75.39|73.19|0
1623949200000|2021-06-17 17:00:00|75.39|73.19|74.26|72.06|75.46|73.26|73.98|71.78|0
1623949500000|2021-06-17 17:05:00|74.12|71.92|72.86|70.66|74.26|72.06|72.73|70.53|0
1623949800000|2021-06-17 17:10:00|72.83|70.63|74|71.8|75.82|73.62|72.03|69.83|0
1623950100000|2021-06-17 17:15:00|73.86|71.66|74.14|71.94|74.21|72.01|73.51|71.31|0
1623950400000|2021-06-17 17:20:00|73.93|71.73|73.79|71.59|74.13|71.93|73.44|71.24|0
1623950700000|2021-06-17 17:25:00|73.72|71.52|72.88|70.68|74.06|71.86|72.88|70.68|0
1623951000000|2021-06-17 17:30:00|72.95|70.75|72.54|70.34|73.3|71.1|72.4|70.2|0
1623951300000|2021-06-17 17:35:00|72.47|70.27|72.53|70.33|72.81|70.61|72.4|70.2|0
1623951600000|2021-06-17 17:40:00|72.46|70.26|72.12|69.92|72.67|70.47|71.98|69.78|0
1623951900000|2021-06-17 17:45:00|72.05|69.85|72.12|69.92|72.43|70.23|71.91|69.71|0
1623952200000|2021-06-17 17:50:00|72.05|69.85|73.01|70.81|73.01|70.81|71.98|69.78|0
1623952500000|2021-06-17 17:55:00|73.08|70.88|72.94|70.74|73.63|71.43|72.73|70.53|0
1623952800000|2021-06-17 18:00:00|72.87|70.67|72.93|70.73|73.63|71.43|72.52|70.32|0
1623953100000|2021-06-17 18:05:00|73|70.8|73.83|71.63|73.83|71.63|72.66|70.46|0
1623953400000|2021-06-17 18:10:00|73.69|71.49|73.07|70.87|73.69|71.49|72.86|70.66|0
1623953700000|2021-06-17 18:15:00|72.93|70.73|72.99|70.79|73.2|71|72.72|70.52|0
1623954000000|2021-06-17 18:20:00|72.93|70.73|73.2|71|73.55|71.35|72.93|70.73|0
1623954300000|2021-06-17 18:25:00|73.27|71.07|72.85|70.65|73.34|71.14|72.51|70.31|0
1623954600000|2021-06-17 18:30:00|72.78|70.58|73.47|71.27|73.96|71.76|72.78|70.58|0
1623954900000|2021-06-17 18:35:00|73.44|71.24|73.96|71.76|73.99|71.79|73.33|71.13|0
1623955200000|2021-06-17 18:40:00|73.82|71.62|73.33|71.13|74.02|71.82|73.26|71.06|0
1623955500000|2021-06-17 18:45:00|73.4|71.2|74.02|71.82|74.16|71.96|73.19|70.99|0
1623955800000|2021-06-17 18:50:00|73.95|71.75|74.02|71.82|74.44|72.24|73.88|71.68|0
1623956100000|2021-06-17 18:55:00|74.09|71.89|74.02|71.82|74.16|71.96|73.39|71.19|0
1623956400000|2021-06-17 19:00:00|73.81|71.61|72.77|70.57|74.57|72.37|72.7|70.5|0
1623956700000|2021-06-17 19:05:00|72.83|70.63|72.83|70.63|73.32|71.12|72.7|70.5|0
1623957000000|2021-06-17 19:10:00|72.8|70.6|71.46|69.26|72.97|70.77|71.46|69.26|0
1623957300000|2021-06-17 19:15:00|71.53|69.33|71.73|69.53|72|69.8|71.53|69.33|0
1623957600000|2021-06-17 19:20:00|71.66|69.46|72.27|70.07|72.34|70.14|71.53|69.33|0
1623957900000|2021-06-17 19:25:00|72.21|70.01|71.86|69.66|72.21|70.01|71.73|69.53|0
1623958200000|2021-06-17 19:30:00|71.79|69.59|71.86|69.66|72.2|70|71.45|69.25|0
1623958500000|2021-06-17 19:35:00|71.93|69.73|71.25|69.05|72.34|70.14|71.11|68.91|0
1623958800000|2021-06-17 19:40:00|71.18|68.98|71.58|69.38|71.65|69.45|70.84|68.64|0
1623959100000|2021-06-17 19:45:00|71.65|69.45|71.31|69.11|72.13|69.93|70.77|68.57|0
1623959400000|2021-06-17 19:50:00|70.9|68.7|72.33|70.13|72.6|70.4|70.83|68.63|0
1623959700000|2021-06-17 19:55:00|72.4|70.2|74.62|72.42|74.62|72.42|72.12|69.92|0
1623960000000|2021-06-17 20:00:00|74.14|71.94|73.93|71.73|74.28|72.08|73.37|71.17|0
1623960300000|2021-06-17 20:05:00|73.99|71.79|73.92|71.72|74.06|71.86|73.58|71.38|0
1623960600000|2021-06-17 20:10:00|73.89|71.69|73.89|71.69|74.03|71.83|73.71|71.51|0
1623960900000|2021-06-17 20:15:00|74.19|71.59|74.25|71.65|74.26|71.66|74.12|71.52|0
1623961200000|2021-06-17 20:20:00|74.26|71.66|74.28|71.68|74.38|71.78|74.21|71.61|0
1623961500000|2021-06-17 20:25:00|74.32|71.72|74.3|71.7|74.34|71.74|74.28|71.68|0
1623961800000|2021-06-17 20:30:00|74.22|71.62|73.73|71.13|74.22|71.62|73.73|71.13|0
1623962100000|2021-06-17 20:35:00|73.8|71.2|73.59|70.99|73.87|71.27|73.52|70.92|0
1623962400000|2021-06-17 20:40:00|73.52|70.92|73.59|70.99|73.59|70.99|73.24|70.64|0
1623962700000|2021-06-17 20:45:00|73.52|70.92|73.86|71.26|73.86|71.26|73.52|70.92|0
1623963000000|2021-06-17 20:50:00|73.93|71.33|73.72|71.12|74.21|71.61|73.72|71.12|0
1623963300000|2021-06-17 20:55:00|73.79|71.19|73.51|70.91|73.93|71.33|73.51|70.91|0
1623963600000|2021-06-17 21:00:00|73.56|70.96|73.78|71.18|74|71.4|73.56|70.96|0
1623963900000|2021-06-17 21:05:00|73.77|71.17|73.78|71.18|73.82|71.22|73.76|71.16|0
1623964200000|2021-06-17 21:10:00|73.77|71.17|73.78|71.18|73.8|71.2|73.75|71.15|0
1623964500000|2021-06-17 21:15:00|73.77|71.17|73.77|71.17|73.79|71.19|73.77|71.17|0
1623964800000|2021-06-17 21:20:00|73.78|71.18|73.77|71.17|73.78|71.18|73.77|71.17|0
1623965100000|2021-06-17 21:25:00|73.78|71.18|73.81|71.21|73.81|71.21|73.78|71.18|0
1623965400000|2021-06-17 21:30:00|73.79|71.19|73.75|71.15|73.8|71.2|73.74|71.14|0
1623965700000|2021-06-17 21:35:00|73.72|71.12|73.75|71.15|73.75|71.15|73.72|71.12|0
1623966000000|2021-06-17 21:40:00|73.78|71.18|73.76|71.16|73.78|71.18|73.75|71.15|0
1623966300000|2021-06-17 21:45:00|73.75|71.15|73.77|71.17|73.77|71.17|73.75|71.15|0
1623966600000|2021-06-17 21:50:00|73.76|71.16|73.79|71.19|73.79|71.19|73.76|71.16|0
1623966900000|2021-06-17 21:55:00|73.77|71.17|73.68|71.08|73.8|71.2|73.65|71.05|0
1623967200000|2021-06-17 22:00:00|73.55|70.95|73.3|70.7|73.72|71.12|73.17|70.57|0
1623967500000|2021-06-17 22:05:00|73.23|70.63|73.23|70.63|73.51|70.91|73.1|70.5|0
1623967800000|2021-06-17 22:10:00|73.16|70.56|73.44|70.84|73.44|70.84|73.16|70.56|0
1623968100000|2021-06-17 22:15:00|73.37|70.77|73.23|70.63|73.44|70.84|73.23|70.63|0
1623968400000|2021-06-17 22:20:00|73.16|70.56|73.16|70.56|73.23|70.63|73.09|70.49|0
1623968700000|2021-06-17 22:25:00|73.09|70.49|73.05|70.45|73.09|70.49|72.95|70.35|0
1623969000000|2021-06-17 22:30:00|73.08|70.48|73.01|70.41|73.15|70.55|72.94|70.34|0
1623969300000|2021-06-17 22:35:00|72.98|70.38|72.81|70.21|73.01|70.41|72.74|70.14|0
1623969600000|2021-06-17 22:40:00|72.74|70.14|72.8|70.2|73.08|70.48|72.74|70.14|0
1623969900000|2021-06-17 22:45:00|72.73|70.13|72.59|69.99|72.8|70.2|72.59|69.99|0
1623970200000|2021-06-17 22:50:00|72.53|69.93|72.52|69.92|72.53|69.93|72.46|69.86|0
1623970500000|2021-06-17 22:55:00|72.49|69.89|72.45|69.85|72.59|69.99|72.45|69.85|0
1623970800000|2021-06-17 23:00:00|72.52|69.92|72.79|70.19|72.86|70.26|72.52|69.92|0
1623971100000|2021-06-17 23:05:00|72.86|70.26|72.58|69.98|72.86|70.26|72.58|69.98|0
1623971400000|2021-06-17 23:10:00|72.65|70.05|72.51|69.91|72.79|70.19|72.51|69.91|0
1623971700000|2021-06-17 23:15:00|72.58|69.98|72.72|70.12|72.79|70.19|72.58|69.98|0
1623972000000|2021-06-17 23:20:00|72.78|70.18|72.85|70.25|72.92|70.32|72.78|70.18|0
1623972300000|2021-06-17 23:25:00|72.89|70.29|72.78|70.18|72.92|70.32|72.78|70.18|0
1623972600000|2021-06-17 23:30:00|72.85|70.25|73.12|70.52|73.12|70.52|72.85|70.25|0
1623972900000|2021-06-17 23:35:00|73.19|70.59|72.57|69.97|73.19|70.59|72.5|69.9|0
1623973200000|2021-06-17 23:40:00|72.64|70.04|72.84|70.24|72.84|70.24|72.43|69.83|0
1623973500000|2021-06-17 23:45:00|72.91|70.31|73.04|70.44|73.11|70.51|72.77|70.17|0
1623973800000|2021-06-17 23:50:00|73.11|70.51|73.45|70.85|73.59|70.99|73.11|70.51|0
1623974100000|2021-06-17 23:55:00|73.39|70.79|73.38|70.78|73.59|70.99|73.11|70.51|0
1623974400000|2021-06-18 00:00:00|73.45|70.85|73.93|71.33|74.28|71.68|73.45|70.85|0
1623974700000|2021-06-18 00:05:00|74|71.4|73.93|71.33|74.21|71.61|73.93|71.33|0
1623975000000|2021-06-18 00:10:00|74|71.4|73.72|71.12|74.14|71.54|73.65|71.05|0
1623975300000|2021-06-18 00:15:00|73.65|71.05|73.72|71.12|74.03|71.43|73.58|70.98|0
1623975600000|2021-06-18 00:20:00|73.86|71.26|73.03|70.43|73.86|71.26|73.03|70.43|0
1623975900000|2021-06-18 00:25:00|72.96|70.36|73.3|70.7|73.44|70.84|72.89|70.29|0
1623976200000|2021-06-18 00:30:00|73.23|70.63|73.4|70.8|73.5|70.9|73.09|70.49|0
1623976500000|2021-06-18 00:35:00|73.43|70.83|73.22|70.62|73.5|70.9|73.22|70.62|0
1623976800000|2021-06-18 00:40:00|73.29|70.69|72.81|70.21|73.29|70.69|72.74|70.14|0
1623977100000|2021-06-18 00:45:00|72.78|70.18|72.88|70.28|72.95|70.35|72.67|70.07|0
1623977400000|2021-06-18 00:50:00|72.91|70.31|73.08|70.48|73.15|70.55|72.81|70.21|0
1623977700000|2021-06-18 00:55:00|73.15|70.55|73.01|70.41|73.22|70.62|72.94|70.34|0
1623978000000|2021-06-18 01:00:00|72.94|70.34|73.07|70.47|73.08|70.48|72.87|70.27|0
1623978300000|2021-06-18 01:05:00|73.14|70.54|72.76|70.16|73.14|70.54|72.73|70.13|0
1623978600000|2021-06-18 01:10:00|72.73|70.13|73|70.4|73|70.4|72.66|70.06|0
1623978900000|2021-06-18 01:15:00|73.07|70.47|73.2|70.6|73.24|70.64|72.86|70.26|0
1623979200000|2021-06-18 01:20:00|73.34|70.74|73.24|70.64|73.41|70.81|73.2|70.6|0
1623979500000|2021-06-18 01:25:00|73.27|70.67|73.2|70.6|73.27|70.67|73.06|70.46|0
1623979800000|2021-06-18 01:30:00|73.27|70.67|72.85|70.25|73.41|70.81|72.78|70.18|0
1623980100000|2021-06-18 01:35:00|72.78|70.18|72.51|69.91|72.78|70.18|72.44|69.84|0
1623980400000|2021-06-18 01:40:00|72.48|69.88|72.3|69.7|72.58|69.98|72.23|69.63|0
1623980700000|2021-06-18 01:45:00|72.23|69.63|72.43|69.83|72.44|69.84|72.1|69.5|0
1623981000000|2021-06-18 01:50:00|72.37|69.77|72.43|69.83|72.43|69.83|72.3|69.7|0
1623981300000|2021-06-18 01:55:00|72.4|69.8|72.5|69.9|72.53|69.93|72.3|69.7|0
1623981600000|2021-06-18 02:00:00|72.57|69.97|72.5|69.9|72.57|69.97|72.29|69.69|0
1623981900000|2021-06-18 02:05:00|72.43|69.83|72.36|69.76|72.5|69.9|72.36|69.76|0
1623982200000|2021-06-18 02:10:00|72.29|69.69|72.63|70.03|72.63|70.03|72.29|69.69|0
1623982500000|2021-06-18 02:15:00|72.66|70.06|72.42|69.82|72.66|70.06|72.42|69.82|0
1623982800000|2021-06-18 02:20:00|72.35|69.75|72.35|69.75|72.42|69.82|72.28|69.68|0
1623983100000|2021-06-18 02:25:00|72.28|69.68|72.35|69.75|72.41|69.81|72.21|69.61|0
1623983400000|2021-06-18 02:30:00|72.28|69.68|72.28|69.68|72.48|69.88|72.28|69.68|0
1623983700000|2021-06-18 02:35:00|72.31|69.71|72.41|69.81|72.48|69.88|72.31|69.71|0
1623984000000|2021-06-18 02:40:00|72.44|69.84|72.61|70.01|72.82|70.22|72.41|69.81|0
1623984300000|2021-06-18 02:45:00|72.58|69.98|72.61|70.01|72.65|70.05|72.54|69.94|0
1623984600000|2021-06-18 02:50:00|72.54|69.94|72.54|69.94|72.68|70.08|72.54|69.94|0
1623984900000|2021-06-18 02:55:00|72.47|69.87|72.6|70|72.61|70.01|72.47|69.87|0
1623985200000|2021-06-18 03:00:00|72.54|69.94|72.6|70|72.67|70.07|72.5|69.9|0
1623985500000|2021-06-18 03:05:00|72.64|70.04|72.57|69.97|72.67|70.07|72.53|69.93|0
1623985800000|2021-06-18 03:10:00|72.53|69.93|72.32|69.72|72.57|69.97|72.32|69.72|0
1623986100000|2021-06-18 03:15:00|72.26|69.66|72.46|69.86|72.46|69.86|72.26|69.66|0
1623986400000|2021-06-18 03:20:00|72.42|69.82|72.45|69.85|72.52|69.92|72.32|69.72|0
1623986700000|2021-06-18 03:25:00|72.52|69.92|72.52|69.92|72.59|69.99|72.45|69.85|0
1623987000000|2021-06-18 03:30:00|72.45|69.85|72.52|69.92|72.62|70.02|72.45|69.85|0
1623987300000|2021-06-18 03:35:00|72.48|69.88|72.45|69.85|72.59|69.99|72.45|69.85|0
1623987600000|2021-06-18 03:40:00|72.52|69.92|72.38|69.78|72.52|69.92|72.31|69.71|0
1623987900000|2021-06-18 03:45:00|72.44|69.84|72.44|69.84|72.44|69.84|72.37|69.77|0
1623988200000|2021-06-18 03:50:00|72.41|69.81|72.51|69.91|72.58|69.98|72.37|69.77|0
1623988500000|2021-06-18 03:55:00|72.58|69.98|72.71|70.11|72.71|70.11|72.51|69.91|0
1623988800000|2021-06-18 04:00:00|72.75|70.15|73.19|70.59|73.26|70.66|72.75|70.15|0
1623989100000|2021-06-18 04:05:00|73.12|70.52|73.25|70.65|73.25|70.65|73.05|70.45|0
1623989400000|2021-06-18 04:10:00|73.32|70.72|73.25|70.65|73.32|70.72|73.19|70.59|0
1623989700000|2021-06-18 04:15:00|73.32|70.72|73.32|70.72|73.46|70.86|73.32|70.72|0
1623990000000|2021-06-18 04:20:00|73.29|70.69|73.32|70.72|73.39|70.79|73.25|70.65|0
1623990300000|2021-06-18 04:25:00|73.25|70.65|73.31|70.71|73.45|70.85|73.25|70.65|0
1623990600000|2021-06-18 04:30:00|73.38|70.78|73.31|70.71|73.38|70.78|73.31|70.71|0
1623990900000|2021-06-18 04:35:00|73.38|70.78|73.24|70.64|73.38|70.78|73.24|70.64|0
1623991200000|2021-06-18 04:40:00|73.17|70.57|73.03|70.43|73.17|70.57|72.96|70.36|0
1623991500000|2021-06-18 04:45:00|72.96|70.36|72.96|70.36|73.03|70.43|72.96|70.36|0
1623991800000|2021-06-18 04:50:00|73.03|70.43|72.96|70.36|73.03|70.43|72.89|70.29|0
1623992100000|2021-06-18 04:55:00|73.02|70.42|73.16|70.56|73.16|70.56|72.95|70.35|0
1623992400000|2021-06-18 05:00:00|73.09|70.49|73.23|70.63|73.3|70.7|73.09|70.49|0
1623992700000|2021-06-18 05:05:00|73.3|70.7|73.22|70.62|73.3|70.7|73.22|70.62|0
1623993000000|2021-06-18 05:10:00|73.19|70.59|73.29|70.69|73.29|70.69|73.08|70.48|0
1623993300000|2021-06-18 05:15:00|73.22|70.62|73.22|70.62|73.29|70.69|73.22|70.62|0
1623993600000|2021-06-18 05:20:00|73.15|70.55|73.22|70.62|73.22|70.62|73.15|70.55|0
1623993900000|2021-06-18 05:25:00|73.15|70.55|73.14|70.54|73.22|70.62|73.14|70.54|0
1623994200000|2021-06-18 05:30:00|73.21|70.61|73.21|70.61|73.21|70.61|73.07|70.47|0
1623994500000|2021-06-18 05:35:00|73.14|70.54|73.14|70.54|73.28|70.68|73.14|70.54|0
1623994800000|2021-06-18 05:40:00|73.07|70.47|72.79|70.19|73.11|70.51|72.79|70.19|0
1623995100000|2021-06-18 05:45:00|72.86|70.26|72.79|70.19|73|70.4|72.76|70.16|0
1623995400000|2021-06-18 05:50:00|72.72|70.12|72.79|70.19|72.79|70.19|72.65|70.05|0
1623995700000|2021-06-18 05:55:00|72.86|70.26|72.85|70.25|72.86|70.26|72.58|69.98|0
1623996000000|2021-06-18 06:00:00|72.92|70.32|72.92|70.32|73.34|70.74|72.92|70.32|0
1623996300000|2021-06-18 06:05:00|72.85|70.25|73.19|70.59|73.26|70.66|72.78|70.18|0
1623996600000|2021-06-18 06:10:00|73.26|70.66|72.98|70.38|73.37|70.77|72.92|70.32|0
1623996900000|2021-06-18 06:15:00|73.05|70.45|72.84|70.24|73.12|70.52|72.78|70.18|0
1623997200000|2021-06-18 06:20:00|72.78|70.18|72.91|70.31|73.05|70.45|72.71|70.11|0
1623997500000|2021-06-18 06:25:00|72.88|70.28|72.84|70.24|73.05|70.45|72.77|70.17|0
1623997800000|2021-06-18 06:30:00|72.87|70.27|73.18|70.58|73.25|70.65|72.84|70.24|0
1623998100000|2021-06-18 06:35:00|73.11|70.51|73.25|70.65|73.25|70.65|73.04|70.44|0
1623998400000|2021-06-18 06:40:00|73.18|70.58|73.24|70.64|73.32|70.72|73.18|70.58|0
1623998700000|2021-06-18 06:45:00|73.18|70.58|73.31|70.71|73.31|70.71|73.1|70.5|0
1623999000000|2021-06-18 06:50:00|73.24|70.64|73.03|70.43|73.38|70.78|73.03|70.43|0
1623999300000|2021-06-18 06:55:00|73.1|70.5|73.1|70.5|73.24|70.64|73.03|70.43|0
1623999600000|2021-06-18 07:00:00|73.17|70.57|73.17|70.57|73.37|70.77|73.03|70.43|0
1623999900000|2021-06-18 07:05:00|73.03|70.83|72.76|70.56|73.03|70.83|72.69|70.49|0
1624000200000|2021-06-18 07:10:00|72.82|70.62|72.86|70.66|72.96|70.76|72.69|70.49|0
1624000500000|2021-06-18 07:15:00|72.82|70.62|72.89|70.69|73.24|71.04|72.75|70.55|0
1624000800000|2021-06-18 07:20:00|72.96|70.76|72.68|70.48|73.03|70.83|72.68|70.48|0
1624001100000|2021-06-18 07:25:00|72.75|70.55|72.88|70.68|72.95|70.75|72.58|70.38|0
1624001400000|2021-06-18 07:30:00|72.95|70.75|73.29|71.09|73.29|71.09|72.88|70.68|0
1624001700000|2021-06-18 07:35:00|73.36|71.16|73.5|71.3|73.57|71.37|73.15|70.95|0
1624002000000|2021-06-18 07:40:00|73.57|71.37|73.91|71.71|74.05|71.85|73.57|71.37|0
1624002300000|2021-06-18 07:45:00|73.98|71.78|74.19|71.99|74.33|72.13|73.91|71.71|0
1624002600000|2021-06-18 07:50:00|74.26|72.06|73.98|71.78|74.26|72.06|73.98|71.78|0
1624002900000|2021-06-18 07:55:00|74.05|71.85|74.39|72.19|74.6|72.4|73.77|71.57|0
1624003200000|2021-06-18 08:00:00|74.43|72.23|73.97|71.77|74.43|72.23|73.77|71.57|0
1624003500000|2021-06-18 08:05:00|74.04|71.84|74.04|71.84|74.32|72.12|73.9|71.7|0
1624003800000|2021-06-18 08:10:00|73.97|71.77|74.11|71.91|74.11|71.91|73.83|71.63|0
1624004100000|2021-06-18 08:15:00|74.18|71.98|73.76|71.56|74.25|72.05|73.76|71.56|0
1624004400000|2021-06-18 08:20:00|73.83|71.63|73.96|71.76|74.24|72.04|73.76|71.56|0
1624004700000|2021-06-18 08:25:00|74|71.8|73.82|71.62|74.03|71.83|73.82|71.62|0
1624005000000|2021-06-18 08:30:00|73.89|71.69|73.82|71.62|74.03|71.83|73.75|71.55|0
1624005300000|2021-06-18 08:35:00|73.75|71.55|73.85|71.65|73.96|71.76|73.68|71.48|0
1624005600000|2021-06-18 08:40:00|73.82|71.62|73.67|71.47|73.95|71.75|73.67|71.47|0
1624005900000|2021-06-18 08:45:00|73.6|71.4|73.81|71.61|73.95|71.75|73.6|71.4|0
1624006200000|2021-06-18 08:50:00|73.78|71.58|74.02|71.82|74.16|71.96|73.67|71.47|0
1624006500000|2021-06-18 08:55:00|73.95|71.75|73.94|71.74|74.09|71.89|73.74|71.54|0
1624006800000|2021-06-18 09:00:00|74.01|71.81|74.15|71.95|74.15|71.95|73.87|71.67|0
1624007100000|2021-06-18 09:05:00|74.19|71.99|73.8|71.6|74.29|72.09|73.8|71.6|0
1624007400000|2021-06-18 09:10:00|73.87|71.67|73.52|71.32|73.87|71.67|73.45|71.25|0
1624007700000|2021-06-18 09:15:00|73.59|71.39|73.45|71.25|73.59|71.39|73.38|71.18|0
1624008000000|2021-06-18 09:20:00|73.52|71.32|73.52|71.32|73.59|71.39|73.45|71.25|0
1624008300000|2021-06-18 09:25:00|73.51|71.31|73.55|71.35|73.58|71.38|73.38|71.18|0
1624008600000|2021-06-18 09:30:00|73.51|71.31|73.79|71.59|73.93|71.73|73.44|71.24|0
1624008900000|2021-06-18 09:35:00|73.86|71.66|73.54|71.34|73.86|71.66|73.51|71.31|0
1624009200000|2021-06-18 09:40:00|73.51|71.31|73.33|71.13|73.64|71.44|73.3|71.1|0
1624009500000|2021-06-18 09:45:00|73.37|71.17|73.4|71.2|73.5|71.3|73.29|71.09|0
1624009800000|2021-06-18 09:50:00|73.36|71.16|73.64|71.44|74.2|72|73.36|71.16|0
1624010100000|2021-06-18 09:55:00|73.57|71.37|73.64|71.44|73.78|71.58|73.57|71.37|0
1624010400000|2021-06-18 10:00:00|73.77|71.57|74.33|72.13|74.54|72.34|73.64|71.44|0
1624010700000|2021-06-18 10:05:00|74.61|72.41|74.82|72.62|75|72.8|74.47|72.27|0
1624011000000|2021-06-18 10:10:00|74.85|72.65|75.17|72.97|75.31|73.11|74.75|72.55|0
1624011300000|2021-06-18 10:15:00|75.2|73|74.95|72.75|75.45|73.25|74.95|72.75|0
1624011600000|2021-06-18 10:20:00|74.99|72.79|74.88|72.68|75.45|73.25|74.67|72.47|0
1624011900000|2021-06-18 10:25:00|75.02|72.82|75.59|73.39|75.87|73.67|74.88|72.68|0
1624012200000|2021-06-18 10:30:00|75.62|73.42|75.69|73.49|75.94|73.74|75.59|73.39|0
1624012500000|2021-06-18 10:35:00|75.59|73.39|75.16|72.96|75.69|73.49|75.16|72.96|0
1624012800000|2021-06-18 10:40:00|75.09|72.89|75.16|72.96|75.44|73.24|75.02|72.82|0
1624013100000|2021-06-18 10:45:00|75.23|73.03|75.23|73.03|75.44|73.24|75.02|72.82|0
1624013400000|2021-06-18 10:50:00|75.3|73.1|75.86|73.66|75.86|73.66|75.08|72.88|0
1624013700000|2021-06-18 10:55:00|75.82|73.62|75.78|73.58|76.07|73.87|75.5|73.3|0
1624014000000|2021-06-18 11:00:00|75.71|73.51|76.49|74.29|76.49|74.29|75.5|73.3|0
1624014300000|2021-06-18 11:05:00|76.35|74.15|76.92|74.72|76.99|74.79|76.21|74.01|0
1624014600000|2021-06-18 11:10:00|76.95|74.75|77.06|74.86|77.49|75.29|76.95|74.75|0
1624014900000|2021-06-18 11:15:00|77.13|74.93|79.09|76.89|79.24|77.04|76.16|73.96|0
1624015200000|2021-06-18 11:20:00|79.17|76.97|79.89|77.69|79.97|77.77|79.17|76.97|0
1624015500000|2021-06-18 11:25:00|80.08|77.88|78.73|76.53|80.08|77.88|78.65|76.45|0
1624015800000|2021-06-18 11:30:00|78.76|76.56|78.65|76.45|79.16|76.96|78.36|76.16|0
1624016100000|2021-06-18 11:35:00|78.58|76.38|79.15|76.95|79.37|77.17|78.58|76.38|0
1624016400000|2021-06-18 11:40:00|79.19|76.99|79.95|77.75|80.1|77.9|78.94|76.74|0
1624016700000|2021-06-18 11:45:00|79.88|77.68|81.39|79.19|81.62|79.42|79.55|77.35|0
1624017000000|2021-06-18 11:50:00|81.47|79.27|81.02|78.82|81.65|79.45|80.95|78.75|0
1624017300000|2021-06-18 11:55:00|81.1|78.9|80.36|78.16|81.1|78.9|80.22|78.02|0
1624017600000|2021-06-18 12:00:00|80.44|78.24|82.42|80.22|82.57|80.37|80.44|78.24|0
1624017900000|2021-06-18 12:05:00|82.53|80.33|83.01|80.81|83.01|80.81|82.05|79.85|0
1624018200000|2021-06-18 12:10:00|83.24|81.04|84.48|82.28|84.67|82.47|82.33|80.13|0
1624018500000|2021-06-18 12:15:00|84.59|82.39|85.5|83.3|86.26|84.06|84.37|82.17|0
1624018800000|2021-06-18 12:20:00|85.42|83.22|87.57|85.37|89.37|87.17|85.42|83.22|0
1624019100000|2021-06-18 12:25:00|87.49|85.29|86.79|84.59|88.42|86.22|86.56|84.36|0
1624019400000|2021-06-18 12:30:00|86.76|84.56|86.58|84.38|87.55|85.35|85.19|82.99|0
1624019700000|2021-06-18 12:35:00|86.66|84.46|87.04|84.84|87.19|84.99|86.35|84.15|0
1624020000000|2021-06-18 12:40:00|87.35|85.15|88.2|86|88.79|86.59|87.12|84.92|0
1624020300000|2021-06-18 12:45:00|88.12|85.92|86.19|83.99|88.12|85.92|86.19|83.99|0
1624020600000|2021-06-18 12:50:00|86.27|84.07|85.5|83.3|86.8|84.6|85.5|83.3|0
1624020900000|2021-06-18 12:55:00|85.35|83.15|84.66|82.46|85.54|83.34|84.59|82.39|0
1624021200000|2021-06-18 13:00:00|84.74|82.54|85.61|83.41|86.3|84.1|84.51|82.31|0
1624021500000|2021-06-18 13:05:00|85.57|83.37|86.02|83.82|86.41|84.21|85.57|83.37|0
1624021800000|2021-06-18 13:10:00|86.18|83.98|85.95|83.75|86.71|84.51|85.64|83.44|0
1624022100000|2021-06-18 13:15:00|85.79|83.59|86.25|84.05|86.25|84.05|85.34|83.14|0
1624022400000|2021-06-18 13:20:00|86.17|83.97|87.71|85.51|88.18|85.98|86.17|83.97|0
1624022700000|2021-06-18 13:25:00|87.55|85.35|89.03|86.83|89.03|86.83|86.78|84.58|0
1624023000000|2021-06-18 13:30:00|88.25|86.05|88.4|86.2|90.45|88.25|86.93|84.73|0
1624023300000|2021-06-18 13:35:00|86.12|83.92|86.93|84.73|88.57|86.37|86|83.8|0
1624023600000|2021-06-18 13:40:00|87.08|84.88|84.8|82.6|88.1|85.9|84.8|82.6|0
1624023900000|2021-06-18 13:45:00|84.95|82.75|85.57|83.37|85.88|83.68|84.34|82.14|0
1624024200000|2021-06-18 13:50:00|85.64|83.44|91.04|88.84|91.04|88.84|85.57|83.37|0
1624024500000|2021-06-18 13:55:00|90.96|88.76|88.43|86.23|91.31|89.11|87.89|85.69|0
1624024800000|2021-06-18 14:00:00|88.59|86.39|90.84|88.64|90.84|88.64|87.89|85.69|0
1624025100000|2021-06-18 14:05:00|90.92|88.72|87.6|85.4|90.92|88.72|87.6|85.4|0
1624025400000|2021-06-18 14:10:00|87.75|85.55|87.18|84.98|89.32|87.12|86.95|84.75|0
1624025700000|2021-06-18 14:15:00|87.49|85.29|89.3|87.1|89.46|87.26|87.41|85.21|0
1624026000000|2021-06-18 14:20:00|89.46|87.26|88.74|86.54|90.26|88.06|87.64|85.44|0
1624026300000|2021-06-18 14:25:00|88.82|86.62|88.5|86.3|89.53|87.33|87.88|85.68|0
1624026600000|2021-06-18 14:30:00|88.74|86.54|88.34|86.14|91.14|88.94|88.27|86.07|0
1624026900000|2021-06-18 14:35:00|88.42|86.22|86.85|84.65|88.42|86.22|86.85|84.65|0
1624027200000|2021-06-18 14:40:00|86.93|84.73|87.23|85.03|88.58|86.38|86.93|84.73|0
1624027500000|2021-06-18 14:45:00|87.15|84.95|88.11|85.91|88.34|86.14|86.65|84.45|0
1624027800000|2021-06-18 14:50:00|88.18|85.98|89.38|87.18|89.54|87.34|87.87|85.67|0
1624028100000|2021-06-18 14:55:00|89.46|87.26|88.58|86.38|89.7|87.5|87.94|85.74|0
1624028400000|2021-06-18 15:00:00|88.74|86.54|89.13|86.93|89.37|87.17|87.62|85.42|0
1624028700000|2021-06-18 15:05:00|88.97|86.77|88.97|86.77|89.29|87.09|88.49|86.29|0
1624029000000|2021-06-18 15:10:00|88.89|86.69|90.96|88.76|91.04|88.84|88.49|86.29|0
1624029300000|2021-06-18 15:15:00|91.12|88.92|89.83|87.63|91.12|88.92|89.19|86.99|0
1624029600000|2021-06-18 15:20:00|89.91|87.71|90.07|87.87|90.15|87.95|89.43|87.23|0
1624029900000|2021-06-18 15:25:00|89.99|87.79|91.27|89.07|91.43|89.23|89.99|87.79|0
1624030200000|2021-06-18 15:30:00|91.35|89.15|90.59|88.39|93.67|91.47|90.43|88.23|0
1624030500000|2021-06-18 15:35:00|90.51|88.31|89.51|87.31|90.79|88.59|89.16|86.96|0
1624030800000|2021-06-18 15:40:00|89.55|87.35|89.48|87.28|89.84|87.64|88.97|86.77|0
1624031100000|2021-06-18 15:45:00|89.6|87.4|88.3|86.1|89.68|87.48|88.23|86.03|0
1624031400000|2021-06-18 15:50:00|88.22|86.02|88.38|86.18|88.62|86.42|87.91|85.71|0
1624031700000|2021-06-18 15:55:00|88.54|86.34|88.06|85.86|88.77|86.57|88.06|85.86|0
1624032000000|2021-06-18 16:00:00|88.22|86.02|88.22|86.02|89.17|86.97|88.06|85.86|0
1624032300000|2021-06-18 16:05:00|88.14|85.94|86.65|84.45|88.22|86.02|86.57|84.37|0
1624032600000|2021-06-18 16:10:00|86.57|84.37|87.08|84.88|87.43|85.23|86.57|84.37|0
1624032900000|2021-06-18 16:15:00|87.11|84.91|87.11|84.91|87.43|85.23|86.96|84.76|0
1624033200000|2021-06-18 16:20:00|87.03|84.83|87.19|84.99|87.5|85.3|86.95|84.75|0
1624033500000|2021-06-18 16:25:00|87.11|84.91|86.45|84.25|87.26|85.06|86.41|84.21|0
1624033800000|2021-06-18 16:30:00|86.41|84.21|86.13|83.93|86.95|84.75|85.9|83.7|0
1624034100000|2021-06-18 16:35:00|86.21|84.01|87.07|84.87|87.07|84.87|86.13|83.93|0
1624034400000|2021-06-18 16:40:00|86.99|84.79|88.65|86.45|88.73|86.53|86.99|84.79|0
1624034700000|2021-06-18 16:45:00|88.73|86.53|88.92|86.72|89.68|87.48|88.73|86.53|0
1624035000000|2021-06-18 16:50:00|89.04|86.84|88.41|86.21|89.04|86.84|88.17|85.97|0
1624035300000|2021-06-18 16:55:00|88.48|86.28|88.4|86.2|88.8|86.6|88.32|86.12|0
1624035600000|2021-06-18 17:00:00|88.48|86.28|88.32|86.12|89.03|86.83|88.24|86.04|0
1624035900000|2021-06-18 17:05:00|88.4|86.2|87.77|85.57|88.56|86.36|87.42|85.22|0
1624036200000|2021-06-18 17:10:00|87.73|85.53|86.99|84.79|87.77|85.57|86.83|84.63|0
1624036500000|2021-06-18 17:15:00|87.06|84.86|87.14|84.94|87.22|85.02|86.83|84.63|0
1624036800000|2021-06-18 17:20:00|87.22|85.02|88.31|86.11|88.55|86.35|87.14|84.94|0
1624037100000|2021-06-18 17:25:00|88.23|86.03|89.84|87.64|90|87.8|88.23|86.03|0
1624037400000|2021-06-18 17:30:00|89.76|87.56|88.89|86.69|89.84|87.64|88.89|86.69|0
1624037700000|2021-06-18 17:35:00|88.81|86.61|88.96|86.76|89.2|87|88.46|86.26|0
1624038000000|2021-06-18 17:40:00|88.88|86.68|89.35|87.15|89.35|87.15|88.57|86.37|0
1624038300000|2021-06-18 17:45:00|89.2|87|90.7|88.5|90.7|88.5|89.2|87|0
1624038600000|2021-06-18 17:50:00|90.62|88.42|89.75|87.55|91.19|88.99|89.67|87.47|0
1624038900000|2021-06-18 17:55:00|89.67|87.47|89.43|87.23|90.06|87.86|89.43|87.23|0
1624039200000|2021-06-18 18:00:00|89.58|87.38|88.87|86.67|90.22|88.02|87.93|85.73|0
1624039500000|2021-06-18 18:05:00|88.79|86.59|88.79|86.59|89.11|86.91|88.4|86.2|0
1624039800000|2021-06-18 18:10:00|88.71|86.51|88.79|86.59|89.5|87.3|88.63|86.43|0
1624040100000|2021-06-18 18:15:00|88.63|86.43|89.1|86.9|89.26|87.06|88.63|86.43|0
1624040400000|2021-06-18 18:20:00|89.06|86.86|88.86|86.66|89.1|86.9|88.31|86.11|0
1624040700000|2021-06-18 18:25:00|88.78|86.58|88.94|86.74|89.65|87.45|88.7|86.5|0
1624041000000|2021-06-18 18:30:00|89.09|86.89|89.64|87.44|89.72|87.52|88.74|86.54|0
1624041300000|2021-06-18 18:35:00|89.56|87.36|90.24|88.04|90.6|88.4|89.49|87.29|0
1624041600000|2021-06-18 18:40:00|90.2|88|91.07|88.87|91.32|89.12|89.96|87.76|0
1624041900000|2021-06-18 18:45:00|91.15|88.95|91.9|89.7|92.06|89.86|90.01|87.81|0
1624042200000|2021-06-18 18:50:00|91.82|89.62|92.14|89.94|92.14|89.94|91.09|88.89|0
1624042500000|2021-06-18 18:55:00|92.06|89.86|92.62|90.42|93.03|90.83|92.06|89.86|0
1624042800000|2021-06-18 19:00:00|92.7|90.5|92.45|90.25|93.27|91.07|91.09|88.89|0
1624043100000|2021-06-18 19:05:00|92.37|90.17|93.77|91.57|94.18|91.98|92.29|90.09|0
1624043400000|2021-06-18 19:10:00|93.6|91.4|92.23|90.03|93.93|91.73|92.06|89.86|0
1624043700000|2021-06-18 19:15:00|92.31|90.11|91.02|88.82|92.71|90.51|91.02|88.82|0
1624044000000|2021-06-18 19:20:00|91.1|88.9|89.99|87.79|91.18|88.98|89.91|87.71|0
1624044300000|2021-06-18 19:25:00|90.07|87.87|91.1|88.9|91.18|88.98|89.99|87.79|0
1624044600000|2021-06-18 19:30:00|91.02|88.82|90.83|88.63|91.47|89.27|89.88|87.68|0
1624044900000|2021-06-18 19:35:00|90.91|88.71|90.07|87.87|91.31|89.11|89.87|87.67|0
1624045200000|2021-06-18 19:40:00|90.03|87.83|89.4|87.2|90.59|88.39|89.28|87.08|0
1624045500000|2021-06-18 19:45:00|89.48|87.28|91.86|89.66|91.86|89.66|89.08|86.88|0
1624045800000|2021-06-18 19:50:00|91.22|89.02|90.72|88.52|91.62|89.42|89.61|87.41|0
1624046100000|2021-06-18 19:55:00|91.2|89|95.45|93.25|95.95|93.75|90.96|88.76|0
1624046400000|2021-06-18 20:00:00|95.03|92.83|98.39|96.19|99.24|97.04|93.51|91.31|0
1624046700000|2021-06-18 20:05:00|98.31|96.11|99.32|97.12|99.49|97.29|97.89|95.69|0
1624047000000|2021-06-18 20:10:00|99.15|96.95|98.6|96.4|99.23|97.03|98.39|96.19|0
1624259100000|2021-06-21 07:05:00|99.64|97.44|100.89|98.69|100.98|98.78|99.21|97.01|0
1624259400000|2021-06-21 07:10:00|100.98|98.78|100.63|98.43|101.06|98.86|100.29|98.09|0
1624259700000|2021-06-21 07:15:00|100.55|98.35|99.87|97.67|101.06|98.86|99.87|97.67|0
1624260000000|2021-06-21 07:20:00|99.95|97.75|99.69|97.49|100.46|98.26|99.49|97.29|0
1624260300000|2021-06-21 07:25:00|99.86|97.66|100.28|98.08|100.63|98.43|99.57|97.37|0
1624260600000|2021-06-21 07:30:00|100.2|98|99.01|96.81|100.45|98.25|98.85|96.65|0
1624260900000|2021-06-21 07:35:00|98.93|96.73|97.84|95.64|99.31|97.11|97.59|95.39|0
1624261200000|2021-06-21 07:40:00|97.92|95.72|95.06|92.86|98.67|96.47|95.06|92.86|0
1624261500000|2021-06-21 07:45:00|95.14|92.94|93.27|91.07|95.32|93.12|92.67|90.47|0
1624261800000|2021-06-21 07:50:00|93.23|91.03|92.62|90.42|93.23|91.03|92.1|89.9|0
1624262100000|2021-06-21 07:55:00|92.74|90.54|93.06|90.86|93.23|91.03|92.58|90.38|0
1624262400000|2021-06-21 08:00:00|92.98|90.78|93.79|91.59|93.79|91.59|92|89.8|0
1624262700000|2021-06-21 08:05:00|93.83|91.63|93.78|91.58|93.83|91.63|93.05|90.85|0
1624263000000|2021-06-21 08:10:00|93.62|91.42|93.13|90.93|93.62|91.42|93.05|90.85|0
1624263300000|2021-06-21 08:15:00|93.21|91.01|92.96|90.76|93.62|91.42|92.8|90.6|0
1624263600000|2021-06-21 08:20:00|93.01|90.81|92.39|90.19|93.04|90.84|91.75|89.55|0
1624263900000|2021-06-21 08:25:00|92.36|90.16|92.55|90.35|92.64|90.44|91.87|89.67|0
1624264200000|2021-06-21 08:30:00|92.47|90.27|92.39|90.19|92.71|90.51|91.82|89.62|0
1624264500000|2021-06-21 08:35:00|92.31|90.11|91.74|89.54|92.55|90.35|91.66|89.46|0
1624264800000|2021-06-21 08:40:00|91.78|89.58|91.74|89.54|91.94|89.74|91.34|89.14|0
1624265100000|2021-06-21 08:45:00|91.7|89.5|91.01|88.81|91.82|89.62|91.01|88.81|0
1624265400000|2021-06-21 08:50:00|90.93|88.73|91.17|88.97|91.65|89.45|90.93|88.73|0
1624265700000|2021-06-21 08:55:00|91.01|88.81|91.09|88.89|91.49|89.29|90.85|88.65|0
1624266000000|2021-06-21 09:00:00|91.17|88.97|90.45|88.25|91.49|89.29|90.37|88.17|0
1624266300000|2021-06-21 09:05:00|90.53|88.33|90.68|88.48|91|88.8|90.29|88.09|0
1624266600000|2021-06-21 09:10:00|90.52|88.32|89.57|87.37|90.6|88.4|89.26|87.06|0
1624266900000|2021-06-21 09:15:00|90.83|88.63|88.07|85.87|90.91|88.71|87.45|85.25|0
1624267200000|2021-06-21 09:20:00|87.99|85.79|87.28|85.08|87.99|85.79|86.9|84.7|0
1624267500000|2021-06-21 09:25:00|87.21|85.01|87.13|84.93|87.36|85.16|86.66|84.46|0
1624267800000|2021-06-21 09:30:00|87.28|85.08|88.06|85.86|88.14|85.94|86.78|84.58|0
1624268100000|2021-06-21 09:35:00|87.98|85.78|88.22|86.02|88.22|86.02|87.28|85.08|0
1624268400000|2021-06-21 09:40:00|88.14|85.94|87.51|85.31|88.14|85.94|87.35|85.15|0
1624268700000|2021-06-21 09:45:00|87.47|85.27|88.31|86.11|88.31|86.11|86.88|84.68|0
1624269000000|2021-06-21 09:50:00|88.27|86.07|88.23|86.03|88.31|86.11|87.53|85.33|0
1624269300000|2021-06-21 09:55:00|88.15|85.95|88.78|86.58|88.93|86.73|88.07|85.87|0
1624269600000|2021-06-21 10:00:00|88.62|86.42|88.69|86.49|88.85|86.65|88.23|86.03|0
1624269900000|2021-06-21 10:05:00|88.62|86.42|89.42|87.22|89.42|87.22|88.3|86.1|0
1624270200000|2021-06-21 10:10:00|89.34|87.14|89.73|87.53|89.89|87.69|89.1|86.9|0
1624270500000|2021-06-21 10:15:00|89.77|87.57|90.21|88.01|90.21|88.01|89.73|87.53|0
1624270800000|2021-06-21 10:20:00|90.13|87.93|89.65|87.45|90.36|88.16|89.65|87.45|0
1624271100000|2021-06-21 10:25:00|89.73|87.53|89.88|87.68|89.88|87.68|89.41|87.21|0
1624271400000|2021-06-21 10:30:00|89.96|87.76|90.04|87.84|90.28|88.08|89.33|87.13|0
1624271700000|2021-06-21 10:35:00|89.88|87.68|90.12|87.92|90.28|88.08|89.56|87.36|0
1624272000000|2021-06-21 10:40:00|90.19|87.99|89.72|87.52|90.27|88.07|89.4|87.2|0
1624272300000|2021-06-21 10:45:00|89.64|87.44|89.83|87.63|90.11|87.91|89.56|87.36|0
1624272600000|2021-06-21 10:50:00|89.71|87.51|89.24|87.04|89.79|87.59|89.16|86.96|0
1624272900000|2021-06-21 10:55:00|89.28|87.08|89.55|87.35|89.63|87.43|89|86.8|0
1624273200000|2021-06-21 11:00:00|89.71|87.51|89.23|87.03|90.02|87.82|89.23|87.03|0
1624273500000|2021-06-21 11:05:00|89.31|87.11|89.86|87.66|89.94|87.74|88.99|86.79|0
1624273800000|2021-06-21 11:10:00|89.94|87.74|90.77|88.57|90.89|88.69|89.94|87.74|0
1624274100000|2021-06-21 11:15:00|90.73|88.53|91.13|88.93|91.29|89.09|90.57|88.37|0
1624274400000|2021-06-21 11:20:00|91.21|89.01|90.52|88.32|91.85|89.65|90.52|88.32|0
1624274700000|2021-06-21 11:25:00|90.44|88.24|92.72|90.52|93.04|90.84|90.44|88.24|0
1624275000000|2021-06-21 11:30:00|92.8|90.6|92.72|90.52|92.88|90.68|92.39|90.19|0
1624275300000|2021-06-21 11:35:00|92.63|90.43|91.67|89.47|92.71|90.51|91.67|89.47|0
1624275600000|2021-06-21 11:40:00|91.75|89.55|92.71|90.51|92.79|90.59|91.75|89.55|0
1624275900000|2021-06-21 11:45:00|92.79|90.59|92.55|90.35|92.87|90.67|92.07|89.87|0
1624276200000|2021-06-21 11:50:00|92.47|90.27|90.85|88.65|92.71|90.51|90.3|88.1|0
1624276500000|2021-06-21 11:55:00|90.77|88.57|90.61|88.41|90.77|88.57|89.98|87.78|0
1624276800000|2021-06-21 12:00:00|90.53|88.33|91.08|88.88|91.56|89.36|90.45|88.25|0
1624277100000|2021-06-21 12:05:00|91.16|88.96|91|88.8|91.52|89.32|90.76|88.56|0
1624277400000|2021-06-21 12:10:00|90.92|88.72|91.56|89.36|91.88|89.68|90.92|88.72|0
1624277700000|2021-06-21 12:15:00|91.48|89.28|90.52|88.32|91.64|89.44|90.28|88.08|0
1624278000000|2021-06-21 12:20:00|90.6|88.4|91.47|89.27|91.55|89.35|90.52|88.32|0
1624278300000|2021-06-21 12:25:00|91.55|89.35|91.55|89.35|91.79|89.59|91.15|88.95|0
1624278600000|2021-06-21 12:30:00|91.59|89.39|91.59|89.39|91.67|89.47|91.15|88.95|0
1624278900000|2021-06-21 12:35:00|91.55|89.35|91.3|89.1|91.63|89.43|90.91|88.71|0
1624279200000|2021-06-21 12:40:00|91.34|89.14|92.03|89.83|92.51|90.31|91.34|89.14|0
1624279500000|2021-06-21 12:45:00|92.11|89.91|92.03|89.83|92.27|90.07|91.55|89.35|0
1624279800000|2021-06-21 12:50:00|92.11|89.91|91.23|89.03|92.35|90.15|91.15|88.95|0
1624280100000|2021-06-21 12:55:00|91.31|89.11|90.75|88.55|91.31|89.11|90.51|88.31|0
1624280400000|2021-06-21 13:00:00|90.83|88.63|91.06|88.86|91.22|89.02|90.67|88.47|0
1624280700000|2021-06-21 13:05:00|90.98|88.78|90.74|88.54|91.14|88.94|90.51|88.31|0
1624281000000|2021-06-21 13:10:00|90.82|88.62|90.58|88.38|90.82|88.62|90.5|88.3|0
1624281300000|2021-06-21 13:15:00|90.66|88.46|90.5|88.3|90.98|88.78|90.5|88.3|0
1624281600000|2021-06-21 13:20:00|90.42|88.22|90.34|88.14|90.66|88.46|90.26|88.06|0
1624281900000|2021-06-21 13:25:00|90.5|88.3|90.49|88.29|90.97|88.77|90.26|88.06|0
1624282200000|2021-06-21 13:30:00|90.65|88.45|92.28|90.08|92.28|90.08|89.57|87.37|0
1624282500000|2021-06-21 13:35:00|92.36|90.16|91.72|89.52|92.69|90.49|90.75|88.55|0
1624282800000|2021-06-21 13:40:00|91.56|89.36|90.6|88.4|92.52|90.32|90.52|88.32|0
1624283100000|2021-06-21 13:45:00|90.84|88.64|89.5|87.3|92.2|90|89.42|87.22|0
1624283400000|2021-06-21 13:50:00|89.73|87.53|86.6|84.4|90.36|88.16|86.6|84.4|0
1624283700000|2021-06-21 13:55:00|86.37|84.17|85.6|83.4|87.54|85.34|84.58|82.38|0
1624284000000|2021-06-21 14:00:00|85.37|83.17|83.78|81.58|85.68|83.48|83.7|81.5|0
1624284300000|2021-06-21 14:05:00|83.85|81.65|82.77|80.57|84.16|81.96|82.62|80.42|0
1624284600000|2021-06-21 14:10:00|82.85|80.65|83.59|81.39|84.19|81.99|82.7|80.5|0
1624284900000|2021-06-21 14:15:00|83.52|81.32|83.66|81.46|83.66|81.46|82.4|80.2|0
1624285200000|2021-06-21 14:20:00|83.81|81.61|83.29|81.09|83.81|81.61|82.39|80.19|0
1624285500000|2021-06-21 14:25:00|83.21|81.01|81.69|79.49|83.29|81.09|81.43|79.23|0
1624285800000|2021-06-21 14:30:00|81.65|79.45|80.91|78.71|81.72|79.52|80.77|78.57|0
1624286100000|2021-06-21 14:35:00|80.98|78.78|80.32|78.12|81.13|78.93|79.89|77.69|0
1624286400000|2021-06-21 14:40:00|80.18|77.98|79.96|77.76|80.32|78.12|79.45|77.25|0
1624286700000|2021-06-21 14:45:00|79.89|77.69|80.3|78.1|81.42|79.22|79.31|77.11|0
1624287000000|2021-06-21 14:50:00|80.22|78.02|79.35|77.15|80.22|78.02|78.78|76.58|0
1624287300000|2021-06-21 14:55:00|79.28|77.08|79.42|77.22|79.57|77.37|78.78|76.58|0
1624287600000|2021-06-21 15:00:00|79.21|77.01|79.85|77.65|80|77.8|79.06|76.86|0
1624287900000|2021-06-21 15:05:00|79.78|77.58|79.99|77.79|80.29|78.09|79.2|77|0
1624288200000|2021-06-21 15:10:00|79.96|77.76|80.35|78.15|80.43|78.23|79.7|77.5|0
1624288500000|2021-06-21 15:15:00|80.17|77.97|79.56|77.36|80.28|78.08|79.41|77.21|0
1624288800000|2021-06-21 15:20:00|79.63|77.43|77.93|75.73|80.06|77.86|77.93|75.73|0
1624289100000|2021-06-21 15:25:00|78|75.8|77.8|75.6|78|75.8|77.01|74.81|0
1624289400000|2021-06-21 15:30:00|77.73|75.53|77.8|75.6|77.87|75.67|77.23|75.03|0
1624289700000|2021-06-21 15:35:00|77.73|75.53|76.94|74.74|77.73|75.53|76.8|74.6|0
1624290000000|2021-06-21 15:40:00|76.87|74.67|76.79|74.59|77.22|75.02|76.51|74.31|0
1624290300000|2021-06-21 15:45:00|76.72|74.52|76.44|74.24|76.72|74.52|76.37|74.17|0
1624290600000|2021-06-21 15:50:00|76.51|74.31|76.72|74.52|76.86|74.66|76.22|74.02|0
1624290900000|2021-06-21 15:55:00|76.86|74.66|76.86|74.66|77.07|74.87|76.36|74.16|0
1624291200000|2021-06-21 16:00:00|76.78|74.58|76.78|74.58|76.86|74.66|76.43|74.23|0
1624291500000|2021-06-21 16:05:00|76.71|74.51|77.13|74.93|77.21|75.01|76.71|74.51|0
1624291800000|2021-06-21 16:10:00|77.06|74.86|77.06|74.86|77.28|75.08|76.85|74.65|0
1624292100000|2021-06-21 16:15:00|77.03|74.83|76.99|74.79|77.06|74.86|76.7|74.5|0
1624292400000|2021-06-21 16:20:00|77.06|74.86|77.7|75.5|77.84|75.64|76.99|74.79|0
1624292700000|2021-06-21 16:25:00|77.77|75.57|77.34|75.14|77.77|75.57|77.13|74.93|0
1624293000000|2021-06-21 16:30:00|77.27|75.07|77.33|75.13|77.55|75.35|76.98|74.78|0
1624293300000|2021-06-21 16:35:00|77.26|75.06|77.26|75.06|77.41|75.21|76.98|74.78|0
1624293600000|2021-06-21 16:40:00|77.19|74.99|77.4|75.2|77.62|75.42|77.05|74.85|0
1624293900000|2021-06-21 16:45:00|77.33|75.13|77.61|75.41|77.61|75.41|76.76|74.56|0
1624294200000|2021-06-21 16:50:00|77.68|75.48|77.47|75.27|77.68|75.48|77.11|74.91|0
1624294500000|2021-06-21 16:55:00|77.54|75.34|77.68|75.48|77.68|75.48|77.32|75.12|0
1624294800000|2021-06-21 17:00:00|77.61|75.41|77.75|75.55|77.82|75.62|77.46|75.26|0
1624295100000|2021-06-21 17:05:00|77.82|75.62|77.57|75.37|77.89|75.69|77.43|75.23|0
1624295400000|2021-06-21 17:10:00|77.6|75.4|77.24|75.04|77.74|75.54|76.96|74.76|0
1624295700000|2021-06-21 17:15:00|77.28|75.08|76.88|74.68|77.46|75.26|76.85|74.65|0
1624296000000|2021-06-21 17:20:00|76.92|74.72|77.24|75.04|77.38|75.18|76.88|74.68|0
1624296300000|2021-06-21 17:25:00|77.16|74.96|76.95|74.75|77.31|75.11|76.74|74.54|0
1624296600000|2021-06-21 17:30:00|76.81|74.61|76.45|74.25|76.81|74.61|76.31|74.11|0
1624296900000|2021-06-21 17:35:00|76.52|74.32|76.23|74.03|76.73|74.53|76.23|74.03|0
1624297200000|2021-06-21 17:40:00|76.16|73.96|75.32|73.12|76.16|73.96|75.11|72.91|0
1624297500000|2021-06-21 17:45:00|75.39|73.19|74.7|72.5|76.3|74.1|74.01|71.81|0
1624297800000|2021-06-21 17:50:00|74.77|72.57|74.63|72.43|74.84|72.64|74.42|72.22|0
1624298100000|2021-06-21 17:55:00|74.7|72.5|75.81|73.61|75.81|73.61|74.63|72.43|0
1624298400000|2021-06-21 18:00:00|75.67|73.47|76.23|74.03|76.37|74.17|75.39|73.19|0
1624298700000|2021-06-21 18:05:00|76.16|73.96|75.95|73.75|76.3|74.1|75.81|73.61|0
1624299000000|2021-06-21 18:10:00|76.02|73.82|75.87|73.67|76.15|73.95|75.87|73.67|0
1624299300000|2021-06-21 18:15:00|75.8|73.6|75.87|73.67|75.94|73.74|75.66|73.46|0
1624299600000|2021-06-21 18:20:00|75.94|73.74|76.22|74.02|76.29|74.09|75.87|73.67|0
1624299900000|2021-06-21 18:25:00|76.29|74.09|76.21|74.01|76.5|74.3|76.07|73.87|0
1624300200000|2021-06-21 18:30:00|76.29|74.09|76.42|74.22|76.78|74.58|76.21|74.01|0
1624300500000|2021-06-21 18:35:00|76.49|74.29|76.7|74.5|76.7|74.5|76.07|73.87|0
1624300800000|2021-06-21 18:40:00|76.63|74.43|76.28|74.08|76.7|74.5|76.28|74.08|0
1624301100000|2021-06-21 18:45:00|76.35|74.15|76.7|74.5|76.77|74.57|76.35|74.15|0
1624301400000|2021-06-21 18:50:00|76.77|74.57|76.2|74|76.84|74.64|76.13|73.93|0
1624301700000|2021-06-21 18:55:00|76.13|73.93|75.99|73.79|76.27|74.07|75.71|73.51|0
1624302000000|2021-06-21 19:00:00|76.06|73.86|75.77|73.57|76.27|74.07|75.71|73.51|0
1624302300000|2021-06-21 19:05:00|75.7|73.5|75.28|73.08|75.84|73.64|75.21|73.01|0
1624302600000|2021-06-21 19:10:00|75.42|73.22|76.33|74.13|76.33|74.13|75.42|73.22|0
1624302900000|2021-06-21 19:15:00|76.26|74.06|75.98|73.78|76.47|74.27|75.63|73.43|0
1624303200000|2021-06-21 19:20:00|75.91|73.71|76.68|74.48|76.79|74.59|75.91|73.71|0
1624303500000|2021-06-21 19:25:00|76.54|74.34|76.08|73.88|76.89|74.69|76.04|73.84|0
1624303800000|2021-06-21 19:30:00|76.04|73.84|75.69|73.49|76.39|74.19|75.55|73.35|0
1624304100000|2021-06-21 19:35:00|75.62|73.42|75.62|73.42|76.07|73.87|75.41|73.21|0
1624304400000|2021-06-21 19:40:00|75.55|73.35|76.46|74.26|76.53|74.33|75.48|73.28|0
1624304700000|2021-06-21 19:45:00|76.39|74.19|76.38|74.18|76.88|74.68|76.1|73.9|0
1624305000000|2021-06-21 19:50:00|75.96|73.76|73.8|71.6|76.31|74.11|73.74|71.54|0
1624305300000|2021-06-21 19:55:00|73.74|71.54|74.36|72.16|74.57|72.37|73.66|71.46|0
1624305600000|2021-06-21 20:00:00|74.15|71.95|73.18|70.98|74.29|72.09|73.11|70.91|0
1624305900000|2021-06-21 20:05:00|73.15|70.95|73.18|70.98|73.31|71.11|72.84|70.64|0
1624306200000|2021-06-21 20:10:00|73.24|71.04|74.05|71.85|74.15|71.95|72.9|70.7|0
1624306500000|2021-06-21 20:15:00|74.22|71.62|74.14|71.54|74.22|71.62|74.02|71.42|0
1624306800000|2021-06-21 20:20:00|74.13|71.53|74.16|71.56|74.2|71.6|74.05|71.45|0
1624307100000|2021-06-21 20:25:00|74.17|71.57|74.13|71.53|74.2|71.6|74.13|71.53|0
1624307400000|2021-06-21 20:30:00|74.24|71.64|74.37|71.77|74.44|71.84|74.1|71.5|0
1624307700000|2021-06-21 20:35:00|74.3|71.7|74.23|71.63|74.51|71.91|74.16|71.56|0
1624308000000|2021-06-21 20:40:00|74.16|71.56|74.16|71.56|74.37|71.77|74.16|71.56|0
1624308300000|2021-06-21 20:45:00|74.23|71.63|74.09|71.49|74.23|71.63|73.95|71.35|0
1624308600000|2021-06-21 20:50:00|74.02|71.42|73.88|71.28|74.23|71.63|73.88|71.28|0
1624308900000|2021-06-21 20:55:00|73.95|71.35|74.21|71.61|74.36|71.76|73.95|71.35|0
1624309200000|2021-06-21 21:00:00|74.24|71.64|74.29|71.69|74.29|71.69|74.18|71.58|0
1624309500000|2021-06-21 21:05:00|74.28|71.68|74.31|71.71|74.35|71.75|74.28|71.68|0
1624309800000|2021-06-21 21:10:00|74.28|71.68|74.31|71.71|74.34|71.74|74.25|71.65|0
1624310100000|2021-06-21 21:15:00|74.3|71.7|74.23|71.63|74.32|71.72|74.14|71.54|0
1624310400000|2021-06-21 21:20:00|74.22|71.62|74.26|71.66|74.32|71.72|74.21|71.61|0
1624310700000|2021-06-21 21:25:00|74.22|71.62|74.21|71.61|74.22|71.62|74.21|71.61|0
1624311000000|2021-06-21 21:30:00|74.2|71.6|74.2|71.6|74.21|71.61|74.2|71.6|0
1624311300000|2021-06-21 21:35:00|74.19|71.59|74.18|71.58|74.19|71.59|74.18|71.58|0
1624311600000|2021-06-21 21:40:00|74.19|71.59|74.19|71.59|74.19|71.59|74.19|71.59|0
1624311900000|2021-06-21 21:45:00|74.2|71.6|74.15|71.55|74.2|71.6|74.11|71.51|0
1624312200000|2021-06-21 21:50:00|74.16|71.56|74.12|71.52|74.2|71.6|74.09|71.49|0
1624312500000|2021-06-21 21:55:00|74.11|71.51|74.19|71.59|74.19|71.59|74.11|71.51|0
1624312800000|2021-06-21 22:00:00|74.05|71.45|74.29|71.69|74.29|71.69|73.92|71.32|0
1624313100000|2021-06-21 22:05:00|74.22|71.62|74.15|71.55|74.22|71.62|74.15|71.55|0
1624313400000|2021-06-21 22:10:00|74.08|71.48|74.08|71.48|74.22|71.62|74.08|71.48|0
1624313700000|2021-06-21 22:15:00|74.15|71.55|74.28|71.68|74.28|71.68|74.08|71.48|0
1624314000000|2021-06-21 22:20:00|74.35|71.75|74.28|71.68|74.35|71.75|74.28|71.68|0
1624314300000|2021-06-21 22:25:00|74.21|71.61|74.28|71.68|74.35|71.75|74.21|71.61|0
1624314600000|2021-06-21 22:30:00|74.27|71.67|74.41|71.81|74.41|71.81|74.27|71.67|0
1624314900000|2021-06-21 22:35:00|74.34|71.74|74.41|71.81|74.48|71.88|74.34|71.74|0
1624315200000|2021-06-21 22:40:00|74.34|71.74|74.47|71.87|74.48|71.88|74.34|71.74|0
1624315500000|2021-06-21 22:45:00|74.4|71.8|74.47|71.87|74.47|71.87|74.4|71.8|0
1624315800000|2021-06-21 22:50:00|74.54|71.94|74.61|72.01|74.61|72.01|74.47|71.87|0
1624316100000|2021-06-21 22:55:00|74.64|72.04|74.6|72|74.68|72.08|74.6|72|0
1624316400000|2021-06-21 23:00:00|74.54|71.94|74.53|71.93|74.67|72.07|74.33|71.73|0
1624316700000|2021-06-21 23:05:00|74.6|72|74.53|71.93|74.6|72|74.46|71.86|0
1624317000000|2021-06-21 23:10:00|74.46|71.86|74.32|71.72|74.46|71.86|74.32|71.72|0
1624317300000|2021-06-21 23:15:00|74.18|71.58|74.11|71.51|74.25|71.65|73.98|71.38|0
1624317600000|2021-06-21 23:20:00|74.08|71.48|73.9|71.3|74.11|71.51|73.9|71.3|0
1624317900000|2021-06-21 23:25:00|73.94|71.34|73.42|70.82|73.94|71.34|73.35|70.75|0
1624318200000|2021-06-21 23:30:00|73.35|70.75|73.55|70.95|73.62|71.02|73.35|70.75|0
1624318500000|2021-06-21 23:35:00|73.49|70.89|73.35|70.75|73.62|71.02|73.35|70.75|0
1624318800000|2021-06-21 23:40:00|73.38|70.78|73.62|71.02|73.62|71.02|73.35|70.75|0
1624319100000|2021-06-21 23:45:00|73.69|71.09|74.51|71.91|74.51|71.91|73.69|71.09|0
1624319400000|2021-06-21 23:50:00|74.44|71.84|74.37|71.77|74.64|72.04|74.3|71.7|0
1624319700000|2021-06-21 23:55:00|74.44|71.84|74.36|71.76|74.57|71.97|74.36|71.76|0
1624320000000|2021-06-22 00:00:00|74.43|71.83|74.5|71.9|74.64|72.04|74.23|71.63|0
1624320300000|2021-06-22 00:05:00|74.43|71.83|74.5|71.9|74.5|71.9|73.88|71.28|0
1624320600000|2021-06-22 00:10:00|74.57|71.97|74.63|72.03|74.64|72.04|74.08|71.48|0
1624320900000|2021-06-22 00:15:00|74.6|72|74.32|71.72|74.7|72.1|74.22|71.62|0
1624321200000|2021-06-22 00:20:00|74.28|71.68|74.66|72.06|74.77|72.17|74.28|71.68|0
1624321500000|2021-06-22 00:25:00|74.7|72.1|74.35|71.75|74.77|72.17|74.28|71.68|0
1624321800000|2021-06-22 00:30:00|74.28|71.68|73.8|71.2|74.28|71.68|73.66|71.06|0
1624322100000|2021-06-22 00:35:00|73.86|71.26|74|71.4|74.07|71.47|73.79|71.19|0
1624322400000|2021-06-22 00:40:00|74.07|71.47|74.27|71.67|74.34|71.74|74|71.4|0
1624322700000|2021-06-22 00:45:00|74.24|71.64|74.48|71.88|74.61|72.01|74.2|71.6|0
1624323000000|2021-06-22 00:50:00|74.41|71.81|74.47|71.87|74.54|71.94|74.13|71.53|0
1624323300000|2021-06-22 00:55:00|74.51|71.91|74.68|72.08|74.82|72.22|74.4|71.8|0
1624323600000|2021-06-22 01:00:00|74.82|72.22|74.85|72.25|74.88|72.28|74.51|71.91|0
1624323900000|2021-06-22 01:05:00|74.81|72.21|74.6|72|74.95|72.35|74.47|71.87|0
1624324200000|2021-06-22 01:10:00|74.57|71.97|74.57|71.97|74.85|72.25|74.46|71.86|0
1624324500000|2021-06-22 01:15:00|74.6|72|74.39|71.79|74.67|72.07|74.39|71.79|0
1624324800000|2021-06-22 01:20:00|74.32|71.72|75.01|72.41|75.01|72.41|74.32|71.72|0
1624325100000|2021-06-22 01:25:00|74.98|72.38|74.87|72.27|75.01|72.41|74.73|72.13|0
1624325400000|2021-06-22 01:30:00|74.8|72.2|74.59|71.99|74.8|72.2|74.38|71.78|0
1624325700000|2021-06-22 01:35:00|74.52|71.92|74.38|71.78|74.73|72.13|74.31|71.71|0
1624326000000|2021-06-22 01:40:00|74.42|71.82|74.51|71.91|74.72|72.12|74.38|71.78|0
1624326300000|2021-06-22 01:45:00|74.58|71.98|74.65|72.05|74.72|72.12|74.51|71.91|0
1624326600000|2021-06-22 01:50:00|74.72|72.12|74.86|72.26|75.07|72.47|74.72|72.12|0
1624326900000|2021-06-22 01:55:00|74.92|72.32|74.85|72.25|75.06|72.46|74.78|72.18|0
1624327200000|2021-06-22 02:00:00|74.92|72.32|74.85|72.25|74.92|72.32|74.51|71.91|0
1624327500000|2021-06-22 02:05:00|74.92|72.32|74.71|72.11|74.92|72.32|74.68|72.08|0
1624327800000|2021-06-22 02:10:00|74.64|72.04|74.5|71.9|74.78|72.18|74.5|71.9|0
1624328100000|2021-06-22 02:15:00|74.53|71.93|74.15|71.55|74.53|71.93|73.95|71.35|0
1624328400000|2021-06-22 02:20:00|74.22|71.62|74.01|71.41|74.29|71.69|74.01|71.41|0
1624328700000|2021-06-22 02:25:00|73.94|71.34|74.04|71.44|74.08|71.48|73.91|71.31|0
1624329000000|2021-06-22 02:30:00|74.08|71.48|73.94|71.34|74.08|71.48|73.8|71.2|0
1624329300000|2021-06-22 02:35:00|73.87|71.27|73.93|71.33|73.94|71.34|73.87|71.27|0
1624329600000|2021-06-22 02:40:00|73.87|71.27|73.93|71.33|74|71.4|73.8|71.2|0
1624329900000|2021-06-22 02:45:00|74|71.4|73.9|71.3|74|71.4|73.79|71.19|0
1624330200000|2021-06-22 02:50:00|73.86|71.26|73.99|71.39|74.07|71.47|73.86|71.26|0
1624330500000|2021-06-22 02:55:00|74.03|71.43|73.99|71.39|74.13|71.53|73.99|71.39|0
1624330800000|2021-06-22 03:00:00|74.06|71.46|73.99|71.39|74.13|71.53|73.92|71.32|0
1624331100000|2021-06-22 03:05:00|73.92|71.32|73.78|71.18|73.99|71.39|73.71|71.11|0
1624331400000|2021-06-22 03:10:00|73.71|71.11|73.71|71.11|73.78|71.18|73.64|71.04|0
1624331700000|2021-06-22 03:15:00|73.68|71.08|73.5|70.9|73.71|71.11|73.5|70.9|0
1624332000000|2021-06-22 03:20:00|73.57|70.97|73.57|70.97|73.64|71.04|73.5|70.9|0
1624332300000|2021-06-22 03:25:00|73.64|71.04|73.7|71.1|73.7|71.1|73.63|71.03|0
1624332600000|2021-06-22 03:30:00|73.63|71.03|73.84|71.24|73.9|71.3|73.63|71.03|0
1624332900000|2021-06-22 03:35:00|73.77|71.17|73.56|70.96|73.77|71.17|73.49|70.89|0
1624333200000|2021-06-22 03:40:00|73.53|70.93|73.42|70.82|73.56|70.96|73.42|70.82|0
1624333500000|2021-06-22 03:45:00|73.45|70.85|73.42|70.82|73.49|70.89|73.35|70.75|0
1624333800000|2021-06-22 03:50:00|73.35|70.75|73.35|70.75|73.42|70.82|73.35|70.75|0
1624334100000|2021-06-22 03:55:00|73.41|70.81|73.55|70.95|73.55|70.95|73.41|70.81|0
1624334400000|2021-06-22 04:00:00|73.58|70.98|73.41|70.81|73.62|71.02|73.38|70.78|0
1624334700000|2021-06-22 04:05:00|73.38|70.78|73.13|70.53|73.41|70.81|73|70.4|0
1624335000000|2021-06-22 04:10:00|73.2|70.6|73.2|70.6|73.27|70.67|73.17|70.57|0
1624335300000|2021-06-22 04:15:00|73.13|70.53|73.2|70.6|73.27|70.67|73.13|70.53|0
1624335600000|2021-06-22 04:20:00|73.13|70.53|73.13|70.53|73.26|70.66|73.13|70.53|0
1624335900000|2021-06-22 04:25:00|73.06|70.46|73.12|70.52|73.12|70.52|72.99|70.39|0
1624336200000|2021-06-22 04:30:00|73.05|70.45|73.19|70.59|73.19|70.59|73.05|70.45|0
1624336500000|2021-06-22 04:35:00|73.12|70.52|73.19|70.59|73.25|70.65|73.12|70.52|0
1624336800000|2021-06-22 04:40:00|73.18|70.58|72.77|70.17|73.18|70.58|72.71|70.11|0
1624337100000|2021-06-22 04:45:00|72.71|70.11|72.3|69.7|72.84|70.24|72.23|69.63|0
1624337400000|2021-06-22 04:50:00|72.37|69.77|72.5|69.9|72.57|69.97|72.36|69.76|0
1624337700000|2021-06-22 04:55:00|72.57|69.97|72.77|70.17|72.77|70.17|72.56|69.96|0
1624338000000|2021-06-22 05:00:00|72.9|70.3|72.97|70.37|73.1|70.5|72.83|70.23|0
1624338300000|2021-06-22 05:05:00|73.04|70.44|73.03|70.43|73.1|70.5|72.9|70.3|0
1624338600000|2021-06-22 05:10:00|73.1|70.5|73.23|70.63|73.34|70.74|73.1|70.5|0
1624338900000|2021-06-22 05:15:00|73.27|70.67|73.4|70.8|73.4|70.8|73.23|70.63|0
1624339200000|2021-06-22 05:20:00|73.44|70.84|73.54|70.94|73.57|70.97|73.37|70.77|0
1624339500000|2021-06-22 05:25:00|73.57|70.97|73.5|70.9|73.71|71.11|73.5|70.9|0
1624339800000|2021-06-22 05:30:00|73.57|70.97|73.5|70.9|73.77|71.17|73.43|70.83|0
1624340100000|2021-06-22 05:35:00|73.57|70.97|73.49|70.89|73.63|71.03|73.36|70.76|0
1624340400000|2021-06-22 05:40:00|73.43|70.83|73.35|70.75|73.56|70.96|73.35|70.75|0
1624340700000|2021-06-22 05:45:00|73.39|70.79|73.08|70.48|73.39|70.79|72.94|70.34|0
1624341000000|2021-06-22 05:50:00|73.05|70.45|73.25|70.65|73.25|70.65|72.94|70.34|0
1624341300000|2021-06-22 05:55:00|73.21|70.61|73.35|70.75|73.76|71.16|73.21|70.61|0
1624341600000|2021-06-22 06:00:00|73.21|70.61|72.66|70.06|73.82|71.22|72.31|69.71|0
1624341900000|2021-06-22 06:05:00|72.73|70.13|73.06|70.46|73.13|70.53|72.66|70.06|0
1624342200000|2021-06-22 06:10:00|73.13|70.53|73.06|70.46|73.34|70.74|72.93|70.33|0
1624342500000|2021-06-22 06:15:00|72.99|70.39|72.04|69.44|72.99|70.39|72.04|69.44|0
1624342800000|2021-06-22 06:20:00|71.9|69.3|72.1|69.5|72.31|69.71|71.9|69.3|0
1624343100000|2021-06-22 06:25:00|72.04|69.44|72.3|69.7|72.51|69.91|71.97|69.37|0
1624343400000|2021-06-22 06:30:00|72.44|69.84|72.78|70.18|72.85|70.25|72.3|69.7|0
1624343700000|2021-06-22 06:35:00|72.85|70.25|72.91|70.31|72.98|70.38|72.64|70.04|0
1624344000000|2021-06-22 06:40:00|72.84|70.24|73.11|70.51|73.11|70.51|72.64|70.04|0
1624344300000|2021-06-22 06:45:00|73.05|70.45|73.32|70.72|73.46|70.86|72.98|70.38|0
1624344600000|2021-06-22 06:50:00|73.25|70.65|72.9|70.3|73.32|70.72|72.7|70.1|0
1624344900000|2021-06-22 06:55:00|72.97|70.37|73.17|70.57|73.24|70.64|72.97|70.37|0
1624345200000|2021-06-22 07:00:00|73.11|70.51|73.65|71.05|73.65|71.05|73.1|70.5|0
1624345500000|2021-06-22 07:05:00|73.52|71.32|73.59|71.39|73.93|71.73|73.49|71.29|0
1624345800000|2021-06-22 07:10:00|73.79|71.59|74.35|72.15|74.38|72.18|73.79|71.59|0
1624346100000|2021-06-22 07:15:00|74.28|72.08|74.1|71.9|74.69|72.49|74.07|71.87|0
1624346400000|2021-06-22 07:20:00|74.2|72|73.99|71.79|74.69|72.49|73.99|71.79|0
1624346700000|2021-06-22 07:25:00|73.92|71.72|73.99|71.79|74.2|72|73.92|71.72|0
1624347000000|2021-06-22 07:30:00|74.06|71.86|73.57|71.37|74.2|72|73.37|71.17|0
1624347300000|2021-06-22 07:35:00|73.51|71.31|73.85|71.65|73.92|71.72|73.47|71.27|0
1624347600000|2021-06-22 07:40:00|73.92|71.72|74.4|72.2|74.47|72.27|73.92|71.72|0
1624347900000|2021-06-22 07:45:00|74.47|72.27|74.88|72.68|74.89|72.69|74.12|71.92|0
1624348200000|2021-06-22 07:50:00|74.95|72.75|75.8|73.6|76.08|73.88|74.81|72.61|0
1624348500000|2021-06-22 07:55:00|75.72|73.52|75.86|73.66|76.29|74.09|75.65|73.45|0
1624348800000|2021-06-22 08:00:00|75.93|73.73|74.95|72.75|76|73.8|74.81|72.61|0
1624349100000|2021-06-22 08:05:00|74.88|72.68|75.36|73.16|75.51|73.31|74.88|72.68|0
1624349400000|2021-06-22 08:10:00|75.4|73.2|75.5|73.3|75.5|73.3|75.08|72.88|0
1624349700000|2021-06-22 08:15:00|75.57|73.37|75.43|73.23|76.07|73.87|75.36|73.16|0
1624350000000|2021-06-22 08:20:00|75.36|73.16|75.36|73.16|75.64|73.44|75.29|73.09|0
1624350300000|2021-06-22 08:25:00|75.32|73.12|75.99|73.79|76.13|73.93|75.28|73.08|0
1624350600000|2021-06-22 08:30:00|76.06|73.86|75.84|73.64|76.27|74.07|75.49|73.29|0
1624350900000|2021-06-22 08:35:00|75.77|73.57|75.95|73.75|76.13|73.93|75.77|73.57|0
1624351200000|2021-06-22 08:40:00|75.91|73.71|75.84|73.64|76.05|73.85|75.7|73.5|0
1624351500000|2021-06-22 08:45:00|75.91|73.71|75.84|73.64|76.26|74.06|75.7|73.5|0
1624351800000|2021-06-22 08:50:00|75.77|73.57|75.97|73.77|76.47|74.27|75.77|73.57|0
1624352100000|2021-06-22 08:55:00|76.05|73.85|76.04|73.84|76.47|74.27|76.04|73.84|0
1624352400000|2021-06-22 09:00:00|75.9|73.7|75.48|73.28|75.97|73.77|75.48|73.28|0
1624352700000|2021-06-22 09:05:00|75.55|73.35|75.4|73.2|75.76|73.56|75.4|73.2|0
1624353000000|2021-06-22 09:10:00|75.47|73.27|76.36|74.16|77.03|74.83|75.47|73.27|0
1624353300000|2021-06-22 09:15:00|76.22|74.02|76.64|74.44|76.64|74.44|76.22|74.02|0
1624353600000|2021-06-22 09:20:00|76.57|74.37|76.35|74.15|76.85|74.65|76.25|74.05|0
1624353900000|2021-06-22 09:25:00|76.28|74.08|76.21|74.01|76.49|74.29|76.07|73.87|0
1624354200000|2021-06-22 09:30:00|76.14|73.94|76.45|74.25|76.74|74.54|76.07|73.87|0
1624354500000|2021-06-22 09:35:00|76.42|74.22|77.33|75.13|77.41|75.21|76.42|74.22|0
1624354800000|2021-06-22 09:40:00|77.3|75.1|76.98|74.78|77.76|75.56|76.98|74.78|0
1624355100000|2021-06-22 09:45:00|77.05|74.85|76.9|74.7|77.4|75.2|76.9|74.7|0
1624355400000|2021-06-22 09:50:00|76.83|74.63|76.94|74.74|77.04|74.84|76.69|74.49|0
1624355700000|2021-06-22 09:55:00|76.97|74.77|77.04|74.84|77.18|74.98|76.76|74.56|0
1624356000000|2021-06-22 10:00:00|77.11|74.91|76.05|73.85|77.18|74.98|76.05|73.85|0
1624356300000|2021-06-22 10:05:00|76.12|73.92|75.56|73.36|76.26|74.06|75.49|73.29|0
1624356600000|2021-06-22 10:10:00|75.49|73.29|75.66|73.46|75.91|73.71|75.42|73.22|0
1624356900000|2021-06-22 10:15:00|75.69|73.49|76.75|74.55|76.75|74.55|75.66|73.46|0
1624357200000|2021-06-22 10:20:00|76.67|74.47|76.6|74.4|76.82|74.62|76.39|74.19|0
1624357500000|2021-06-22 10:25:00|76.53|74.33|76.39|74.19|76.88|74.68|76.25|74.05|0
1624357800000|2021-06-22 10:30:00|76.35|74.15|76.53|74.33|76.53|74.33|75.96|73.76|0
1624358100000|2021-06-22 10:35:00|76.45|74.25|76.1|73.9|76.45|74.25|75.96|73.76|0
1624358400000|2021-06-22 10:40:00|76.24|74.04|75.82|73.62|76.31|74.11|75.75|73.55|0
1624358700000|2021-06-22 10:45:00|75.75|73.55|75.47|73.27|75.75|73.55|75.22|73.02|0
1624359000000|2021-06-22 10:50:00|75.5|73.3|75.95|73.75|76.09|73.89|75.5|73.3|0
1624359300000|2021-06-22 10:55:00|75.88|73.68|75.53|73.33|75.95|73.75|75.53|73.33|0
1624359600000|2021-06-22 11:00:00|75.6|73.4|75.04|72.84|75.81|73.61|75.04|72.84|0
1624359900000|2021-06-22 11:05:00|75.08|72.88|74.41|72.21|75.18|72.98|74.04|71.84|0
1624360200000|2021-06-22 11:10:00|74.38|72.18|74.48|72.28|74.69|72.49|74.07|71.87|0
1624360500000|2021-06-22 11:15:00|74.55|72.35|74.48|72.28|74.82|72.62|74.24|72.04|0
1624360800000|2021-06-22 11:20:00|74.55|72.35|74.41|72.21|74.68|72.48|74.06|71.86|0
1624361100000|2021-06-22 11:25:00|74.34|72.14|73.92|71.72|74.54|72.34|73.92|71.72|0
1624361400000|2021-06-22 11:30:00|73.99|71.79|74.19|71.99|74.26|72.06|73.58|71.38|0
1624361700000|2021-06-22 11:35:00|74.26|72.06|74.54|72.34|74.54|72.34|74.06|71.86|0
1624362000000|2021-06-22 11:40:00|74.5|72.3|74.16|71.96|74.54|72.34|74.05|71.85|0
1624362300000|2021-06-22 11:45:00|74.12|71.92|74.25|72.05|74.53|72.33|73.91|71.71|0
1624362600000|2021-06-22 11:50:00|74.32|72.12|74.05|71.85|74.39|72.19|74.05|71.85|0
1624362900000|2021-06-22 11:55:00|73.98|71.78|73.84|71.64|74.25|72.05|73.77|71.57|0
1624363200000|2021-06-22 12:00:00|73.77|71.57|74.04|71.84|74.18|71.98|73.77|71.57|0
1624363500000|2021-06-22 12:05:00|73.97|71.77|73.97|71.77|74.11|71.91|73.35|71.15|0
1624363800000|2021-06-22 12:10:00|73.9|71.7|73.97|71.77|74.17|71.97|73.9|71.7|0
1624364100000|2021-06-22 12:15:00|73.9|71.7|72.05|69.85|75.48|73.28|71.98|69.78|0
1624364400000|2021-06-22 12:20:00|72.19|69.99|71.57|69.37|72.19|69.99|71.44|69.24|0
1624364700000|2021-06-22 12:25:00|71.64|69.44|72.39|70.19|72.39|70.19|71.64|69.44|0
1624365000000|2021-06-22 12:30:00|72.32|70.12|72.04|69.84|72.32|70.12|71.97|69.77|0
1624365300000|2021-06-22 12:35:00|72.08|69.88|72.31|70.11|72.38|70.18|72.04|69.84|0
1624365600000|2021-06-22 12:40:00|72.35|70.15|72.86|70.66|72.93|70.73|72.24|70.04|0
1624365900000|2021-06-22 12:45:00|72.79|70.59|73.34|71.14|73.34|71.14|72.72|70.52|0
1624366200000|2021-06-22 12:50:00|73.41|71.21|74.8|72.6|75.62|73.42|73.41|71.21|0
1624366500000|2021-06-22 12:55:00|74.77|72.57|74.66|72.46|75.01|72.81|74.52|72.32|0
1624366800000|2021-06-22 13:00:00|74.73|72.53|74.38|72.18|74.87|72.67|74.31|72.11|0
1624367100000|2021-06-22 13:05:00|74.31|72.11|73.68|71.48|74.31|72.11|73.54|71.34|0
1624367400000|2021-06-22 13:10:00|73.75|71.55|73.89|71.69|74.03|71.83|73.61|71.41|0
1624367700000|2021-06-22 13:15:00|73.82|71.62|73.75|71.55|73.82|71.62|73.4|71.2|0
1624368000000|2021-06-22 13:20:00|73.81|71.61|73.92|71.72|73.95|71.75|73.68|71.48|0
1624368300000|2021-06-22 13:25:00|73.95|71.75|74.5|72.3|74.57|72.37|73.81|71.61|0
1624368600000|2021-06-22 13:30:00|74.29|72.09|73.91|71.71|75.48|73.28|73.71|71.51|0
1624368900000|2021-06-22 13:35:00|73.77|71.57|74.88|72.68|75.24|73.04|73.77|71.57|0
1624369200000|2021-06-22 13:40:00|74.67|72.47|74.6|72.4|75.02|72.82|74.11|71.91|0
1624369500000|2021-06-22 13:45:00|74.46|72.26|74.46|72.26|74.67|72.47|73.14|70.94|0
1624369800000|2021-06-22 13:50:00|74.42|72.22|75.37|73.17|75.72|73.52|73.97|71.77|0
1624370100000|2021-06-22 13:55:00|75.23|73.03|75.08|72.88|75.36|73.16|74.52|72.32|0
1624370400000|2021-06-22 14:00:00|75.01|72.81|74.66|72.46|75.93|73.73|74.66|72.46|0
1624370700000|2021-06-22 14:05:00|74.59|72.39|73.89|71.69|74.87|72.67|73.13|70.93|0
1624371000000|2021-06-22 14:10:00|73.82|71.62|73.75|71.55|74.31|72.11|73.68|71.48|0
1624371300000|2021-06-22 14:15:00|73.68|71.48|72.51|70.31|73.75|71.55|72.44|70.24|0
1624371600000|2021-06-22 14:20:00|72.44|70.24|72.03|69.83|72.58|70.38|71.89|69.69|0
1624371900000|2021-06-22 14:25:00|72.09|69.89|72.09|69.89|72.5|70.3|71.89|69.69|0
1624372200000|2021-06-22 14:30:00|72.02|69.82|71.82|69.62|72.16|69.96|71.55|69.35|0
1624372500000|2021-06-22 14:35:00|71.88|69.68|72.74|70.54|72.74|70.54|71.61|69.41|0
1624372800000|2021-06-22 14:40:00|71.37|69.17|71.43|69.23|71.57|69.37|71.3|69.1|0
1624373100000|2021-06-22 14:45:00|71.57|69.37|70.96|68.76|71.71|69.51|70.96|68.76|0
1624373400000|2021-06-22 14:50:00|71.03|68.83|69.66|67.46|71.03|68.83|69.52|67.32|0
1624373700000|2021-06-22 14:55:00|69.72|67.52|69.32|67.12|69.79|67.59|69.25|67.05|0
1624374000000|2021-06-22 15:00:00|69.25|67.05|69.19|66.99|69.52|67.32|69.19|66.99|0
1624374300000|2021-06-22 15:05:00|69.25|67.05|68.59|66.39|69.25|67.05|68.59|66.39|0
1624374600000|2021-06-22 15:10:00|68.52|66.32|67.66|65.46|68.52|66.32|67.53|65.33|0
1624374900000|2021-06-22 15:15:00|67.53|65.33|67.92|65.72|68.05|65.85|67.2|65|0
1624375200000|2021-06-22 15:20:00|67.82|65.62|67.72|65.52|68.05|65.85|67.53|65.33|0
1624375500000|2021-06-22 15:25:00|67.79|65.59|67.72|65.52|67.79|65.59|67.33|65.13|0
1624375800000|2021-06-22 15:30:00|67.78|65.58|67.72|65.52|69.13|66.93|67.46|65.26|0
1624376100000|2021-06-22 15:35:00|67.78|65.58|68.31|66.11|68.5|66.3|67.78|65.58|0
1624376400000|2021-06-22 15:40:00|68.24|66.04|68.43|66.23|68.63|66.43|68.04|65.84|0
1624376700000|2021-06-22 15:45:00|68.37|66.17|68.3|66.1|68.5|66.3|68.04|65.84|0
1624377000000|2021-06-22 15:50:00|68.37|66.17|68.46|66.26|68.5|66.3|68.1|65.9|0
1624377300000|2021-06-22 15:55:00|68.5|66.3|68.76|66.56|68.89|66.69|68.36|66.16|0
1624377600000|2021-06-22 16:00:00|68.69|66.49|68.16|65.96|68.69|66.49|68.03|65.83|0
1624377900000|2021-06-22 16:05:00|68.19|65.99|68.09|65.89|68.23|66.03|67.96|65.76|0
1624378200000|2021-06-22 16:10:00|68.13|65.93|68.09|65.89|68.16|65.96|67.83|65.63|0
1624378500000|2021-06-22 16:15:00|68.02|65.82|68.22|66.02|68.29|66.09|68.02|65.82|0
1624378800000|2021-06-22 16:20:00|68.28|66.08|68.02|65.82|68.35|66.15|68.02|65.82|0
1624379100000|2021-06-22 16:25:00|67.95|65.75|67.62|65.42|67.95|65.75|67.62|65.42|0
1624379400000|2021-06-22 16:30:00|67.69|65.49|68.18|65.98|68.28|66.08|67.69|65.49|0
1624379700000|2021-06-22 16:35:00|68.21|66.01|68.14|65.94|68.28|66.08|68.01|65.81|0
1624380000000|2021-06-22 16:40:00|68.21|66.01|68.07|65.87|68.34|66.14|67.94|65.74|0
1624380300000|2021-06-22 16:45:00|68.01|65.81|67.81|65.61|68.14|65.94|67.74|65.54|0
1624380600000|2021-06-22 16:50:00|67.74|65.54|67.94|65.74|67.94|65.74|67.61|65.41|0
1624380900000|2021-06-22 16:55:00|67.87|65.67|68|65.8|68.13|65.93|67.8|65.6|0
1624381200000|2021-06-22 17:00:00|68.07|65.87|68|65.8|68.13|65.93|67.87|65.67|0
1624381500000|2021-06-22 17:05:00|68.06|65.86|67.67|65.47|68.19|65.99|67.6|65.4|0
1624381800000|2021-06-22 17:10:00|67.6|65.4|67.66|65.46|67.73|65.53|67.4|65.2|0
1624382100000|2021-06-22 17:15:00|67.73|65.53|68.25|66.05|68.45|66.25|67.73|65.53|0
1624382400000|2021-06-22 17:20:00|68.19|65.99|67.86|65.66|68.38|66.18|67.86|65.66|0
1624382700000|2021-06-22 17:25:00|67.92|65.72|67.72|65.52|67.99|65.79|67.59|65.39|0
1624383000000|2021-06-22 17:30:00|67.66|65.46|67.79|65.59|67.92|65.72|67.65|65.45|0
1624383300000|2021-06-22 17:35:00|67.85|65.65|67.65|65.45|67.85|65.65|67.59|65.39|0
1624383600000|2021-06-22 17:40:00|67.72|65.52|67.71|65.51|67.78|65.58|67.58|65.38|0
1624383900000|2021-06-22 17:45:00|67.65|65.45|67.58|65.38|67.85|65.65|67.58|65.38|0
1624384200000|2021-06-22 17:50:00|67.65|65.45|67.58|65.38|67.71|65.51|67.58|65.38|0
1624384500000|2021-06-22 17:55:00|67.64|65.44|67.71|65.51|67.9|65.7|67.58|65.38|0
1624384800000|2021-06-22 18:00:00|67.64|65.44|67.77|65.57|68.17|65.97|67.58|65.38|0
1624385100000|2021-06-22 18:05:00|67.9|65.7|67.96|65.76|68.1|65.9|67.77|65.57|0
1624385400000|2021-06-22 18:10:00|68.03|65.83|67.7|65.5|68.09|65.89|67.7|65.5|0
1624385700000|2021-06-22 18:15:00|67.76|65.56|67.63|65.43|67.96|65.76|67.57|65.37|0
1624386000000|2021-06-22 18:20:00|67.57|65.37|67.43|65.23|67.76|65.56|67.43|65.23|0
1624386300000|2021-06-22 18:25:00|67.5|65.3|67.49|65.29|67.82|65.62|67.11|64.91|0
1624386600000|2021-06-22 18:30:00|67.56|65.36|67.1|64.9|67.63|65.43|67.1|64.9|0
1624386900000|2021-06-22 18:35:00|67.17|64.97|66.39|64.19|67.56|65.36|66.39|64.19|0
1624387200000|2021-06-22 18:40:00|66.45|64.25|66.57|64.37|67.05|64.85|66.19|63.99|0
1624387500000|2021-06-22 18:45:00|66.64|64.44|67.02|64.82|67.02|64.82|66.44|64.24|0
1624387800000|2021-06-22 18:50:00|66.96|64.76|66.25|64.05|67.09|64.89|66.25|64.05|0
1624388100000|2021-06-22 18:55:00|66.31|64.11|66.24|64.04|66.31|64.11|65.92|63.72|0
1624388400000|2021-06-22 19:00:00|66.18|63.98|65.34|63.14|66.18|63.98|65.34|63.14|0
1624388700000|2021-06-22 19:05:00|65.41|63.21|65.02|62.82|65.73|63.53|64.9|62.7|0
1624389000000|2021-06-22 19:10:00|65.09|62.89|64.25|62.05|65.09|62.89|64.25|62.05|0
1624389300000|2021-06-22 19:15:00|64.31|62.11|64.34|62.14|64.56|62.36|64.12|61.92|0
1624389600000|2021-06-22 19:20:00|64.31|62.11|63.74|61.54|64.31|62.11|63.68|61.48|0
1624389900000|2021-06-22 19:25:00|63.68|61.48|63.49|61.29|63.68|61.48|63.18|60.98|0
1624390200000|2021-06-22 19:30:00|63.55|61.35|63.61|61.41|63.99|61.79|63.24|61.04|0
1624390500000|2021-06-22 19:35:00|63.73|61.53|64.11|61.91|64.36|62.16|63.67|61.47|0
1624390800000|2021-06-22 19:40:00|64.05|61.85|64.67|62.47|64.67|62.47|63.92|61.72|0
1624391100000|2021-06-22 19:45:00|64.61|62.41|64.92|62.72|65.05|62.85|64.42|62.22|0
1624391400000|2021-06-22 19:50:00|65.05|62.85|64.61|62.41|65.56|63.36|64.61|62.41|0
1624391700000|2021-06-22 19:55:00|64.8|62.6|65.56|63.36|65.56|63.36|64.48|62.28|0
1624392000000|2021-06-22 20:00:00|65.49|63.29|64.69|62.49|65.69|63.49|64.5|62.3|0
1624392300000|2021-06-22 20:05:00|64.62|62.42|64.62|62.42|64.94|62.74|64.49|62.29|0
1624392600000|2021-06-22 20:10:00|64.24|62.04|64.4|62.2|64.49|62.29|63.92|61.72|0
1624392900000|2021-06-22 20:15:00|64.55|61.95|64.53|61.93|64.56|61.96|64.53|61.93|0
1624393200000|2021-06-22 20:20:00|64.54|61.94|64.59|61.99|64.61|62.01|64.54|61.94|0
1624393500000|2021-06-22 20:25:00|64.56|61.96|64.57|61.97|64.61|62.01|64.54|61.94|0
1624393800000|2021-06-22 20:30:00|64.46|61.86|63.64|61.04|64.59|61.99|63.64|61.04|0
1624394100000|2021-06-22 20:35:00|63.7|61.1|63.82|61.22|63.95|61.35|63.64|61.04|0
1624394400000|2021-06-22 20:40:00|63.76|61.16|63.82|61.22|63.89|61.29|63.76|61.16|0
1624394700000|2021-06-22 20:45:00|63.7|61.1|63.82|61.22|63.88|61.28|63.7|61.1|0
1624395000000|2021-06-22 20:50:00|63.88|61.28|64.07|61.47|64.39|61.79|63.88|61.28|0
1624395300000|2021-06-22 20:55:00|64.13|61.53|64.37|61.77|64.45|61.85|64.13|61.53|0
1624395600000|2021-06-22 21:00:00|64.28|61.68|63.93|61.33|64.37|61.77|63.93|61.33|0
1624395900000|2021-06-22 21:05:00|64.11|61.51|63.95|61.35|64.11|61.51|63.85|61.25|0
1624396200000|2021-06-22 21:10:00|64.09|61.49|64.04|61.44|64.13|61.53|64|61.4|0
1624396500000|2021-06-22 21:15:00|64.03|61.43|64.05|61.45|64.05|61.45|64.03|61.43|0
1624396800000|2021-06-22 21:20:00|64.04|61.44|64.06|61.46|64.16|61.56|63.98|61.38|0
1624397100000|2021-06-22 21:25:00|64.03|61.43|64|61.4|64.03|61.43|63.89|61.29|0
1624397400000|2021-06-22 21:30:00|63.97|61.37|63.97|61.37|64|61.4|63.95|61.35|0
1624397700000|2021-06-22 21:35:00|63.96|61.36|64.03|61.43|64.03|61.43|63.96|61.36|0
1624398000000|2021-06-22 21:40:00|64.04|61.44|63.99|61.39|64.04|61.44|63.91|61.31|0
1624398300000|2021-06-22 21:45:00|63.91|61.31|63.97|61.37|63.99|61.39|63.91|61.31|0
1624398600000|2021-06-22 21:50:00|63.98|61.38|63.97|61.37|64.01|61.41|63.96|61.36|0
1624398900000|2021-06-22 21:55:00|63.98|61.38|63.97|61.37|64.01|61.41|63.96|61.36|0
1624399200000|2021-06-22 22:00:00|64.29|61.69|64.38|61.78|64.38|61.78|64.1|61.5|0
1624399500000|2021-06-22 22:05:00|64.44|61.84|64.38|61.78|64.57|61.97|64.38|61.78|0
1624399800000|2021-06-22 22:10:00|64.44|61.84|64.44|61.84|64.44|61.84|64.44|61.84|0
1624400100000|2021-06-22 22:15:00|64.38|61.78|64.37|61.77|64.38|61.78|64.18|61.58|0
1624400400000|2021-06-22 22:20:00|64.31|61.71|64.31|61.71|64.31|61.71|64.18|61.58|0
1624400700000|2021-06-22 22:25:00|64.37|61.77|64.43|61.83|64.43|61.83|64.31|61.71|0
1624401000000|2021-06-22 22:30:00|64.37|61.77|64.49|61.89|64.49|61.89|64.37|61.77|0
1624401300000|2021-06-22 22:35:00|64.43|61.83|64.68|62.08|64.68|62.08|64.43|61.83|0
1624401600000|2021-06-22 22:40:00|64.62|62.02|64.68|62.08|64.68|62.08|64.55|61.95|0
1624401900000|2021-06-22 22:45:00|64.61|62.01|64.42|61.82|64.61|62.01|64.36|61.76|0
1624402200000|2021-06-22 22:50:00|64.36|61.76|64.36|61.76|64.36|61.76|64.17|61.57|0
1624402500000|2021-06-22 22:55:00|64.42|61.82|64.42|61.82|64.55|61.95|64.42|61.82|0
1624402800000|2021-06-22 23:00:00|64.48|61.88|64.1|61.5|64.48|61.88|64.04|61.44|0
1624403100000|2021-06-22 23:05:00|64.13|61.53|64.28|61.68|64.28|61.68|64.13|61.53|0
1624403400000|2021-06-22 23:10:00|64.25|61.65|64.09|61.49|64.28|61.68|64.09|61.49|0
1624403700000|2021-06-22 23:15:00|64.16|61.56|64.15|61.55|64.16|61.56|64.09|61.49|0
1624404000000|2021-06-22 23:20:00|64.19|61.59|64.28|61.68|64.28|61.68|64.15|61.55|0
1624404300000|2021-06-22 23:25:00|64.34|61.74|64.27|61.67|64.34|61.74|64.21|61.61|0
1624404600000|2021-06-22 23:30:00|64.24|61.64|64.15|61.55|64.31|61.71|64.15|61.55|0
1624404900000|2021-06-22 23:35:00|64.14|61.54|63.89|61.29|64.14|61.54|63.89|61.29|0
1624405200000|2021-06-22 23:40:00|63.83|61.23|64.14|61.54|64.14|61.54|63.83|61.23|0
1624405500000|2021-06-22 23:45:00|64.17|61.57|63.89|61.29|64.2|61.6|63.82|61.22|0
1624405800000|2021-06-22 23:50:00|63.88|61.28|63.88|61.28|64.14|61.54|63.88|61.28|0
1624406100000|2021-06-22 23:55:00|64.01|61.41|64.07|61.47|64.2|61.6|64.01|61.41|0
1624406400000|2021-06-23 00:00:00|64.13|61.53|64.32|61.72|64.51|61.91|64.07|61.47|0
1624406700000|2021-06-23 00:05:00|64.38|61.78|63.94|61.34|64.38|61.78|63.81|61.21|0
1624407000000|2021-06-23 00:10:00|63.87|61.27|63.43|60.83|63.87|61.27|63.43|60.83|0
1624407300000|2021-06-23 00:15:00|63.49|60.89|63.74|61.14|63.74|61.14|63.43|60.83|0
1624407600000|2021-06-23 00:20:00|63.81|61.21|63.74|61.14|63.93|61.33|63.68|61.08|0
1624407900000|2021-06-23 00:25:00|63.8|61.2|63.8|61.2|63.99|61.39|63.74|61.14|0
1624408200000|2021-06-23 00:30:00|63.74|61.14|63.99|61.39|64.24|61.64|63.74|61.14|0
1624408500000|2021-06-23 00:35:00|64.05|61.45|63.92|61.32|64.24|61.64|63.92|61.32|0
1624408800000|2021-06-23 00:40:00|63.99|61.39|63.92|61.32|64.05|61.45|63.8|61.2|0
1624409100000|2021-06-23 00:45:00|63.86|61.26|63.6|61|63.86|61.26|63.6|61|0
1624409400000|2021-06-23 00:50:00|63.67|61.07|63.6|61|63.67|61.07|63.51|60.91|0
1624409700000|2021-06-23 00:55:00|63.66|61.06|63.72|61.12|63.98|61.38|63.66|61.06|0
1624410000000|2021-06-23 01:00:00|63.66|61.06|63.41|60.81|63.66|61.06|63.35|60.75|0
1624410300000|2021-06-23 01:05:00|63.47|60.87|63.34|60.74|63.47|60.87|63.22|60.62|0
1624410600000|2021-06-23 01:10:00|63.28|60.68|63.28|60.68|63.31|60.71|63.09|60.49|0
1624410900000|2021-06-23 01:15:00|63.21|60.61|63.27|60.67|63.28|60.68|63.09|60.49|0
1624411200000|2021-06-23 01:20:00|63.21|60.61|63.08|60.48|63.27|60.67|62.9|60.3|0
1624411500000|2021-06-23 01:25:00|63.15|60.55|63.21|60.61|63.27|60.67|63.14|60.54|0
1624411800000|2021-06-23 01:30:00|63.27|60.67|63.27|60.67|63.33|60.73|63.14|60.54|0
1624412100000|2021-06-23 01:35:00|63.24|60.64|63.45|60.85|63.52|60.92|63.2|60.6|0
1624412400000|2021-06-23 01:40:00|63.39|60.79|63.32|60.72|63.58|60.98|63.2|60.6|0
1624412700000|2021-06-23 01:45:00|63.29|60.69|63.32|60.72|63.45|60.85|63.14|60.54|0
1624413000000|2021-06-23 01:50:00|63.38|60.78|63.23|60.63|63.63|61.03|63.19|60.59|0
1624413300000|2021-06-23 01:55:00|63.19|60.59|63.19|60.59|63.25|60.65|63.01|60.41|0
1624413600000|2021-06-23 02:00:00|63.13|60.53|63|60.4|63.25|60.65|63|60.4|0
1624413900000|2021-06-23 02:05:00|63.06|60.46|62.87|60.27|63.13|60.53|62.87|60.27|0
1624414200000|2021-06-23 02:10:00|62.81|60.21|62.93|60.33|63|60.4|62.81|60.21|0
1624414500000|2021-06-23 02:15:00|62.87|60.27|62.81|60.21|62.87|60.27|62.68|60.08|0
1624414800000|2021-06-23 02:20:00|62.87|60.27|63.05|60.45|63.05|60.45|62.81|60.21|0
1624415100000|2021-06-23 02:25:00|62.99|60.39|62.93|60.33|62.99|60.39|62.87|60.27|0
1624415400000|2021-06-23 02:30:00|62.86|60.26|62.8|60.2|62.99|60.39|62.74|60.14|0
1624415700000|2021-06-23 02:35:00|62.74|60.14|62.73|60.13|62.8|60.2|62.61|60.01|0
1624416000000|2021-06-23 02:40:00|62.8|60.2|62.64|60.04|62.86|60.26|62.64|60.04|0
1624416300000|2021-06-23 02:45:00|62.61|60.01|62.64|60.04|62.67|60.07|62.54|59.94|0
1624416600000|2021-06-23 02:50:00|62.61|60.01|62.67|60.07|62.73|60.13|62.6|60|0
1624416900000|2021-06-23 02:55:00|62.66|60.06|62.82|60.22|62.85|60.25|62.66|60.06|0
1624417200000|2021-06-23 03:00:00|62.79|60.19|62.35|59.75|62.79|60.19|62.35|59.75|0
1624417500000|2021-06-23 03:05:00|62.41|59.81|62.53|59.93|62.53|59.93|62.35|59.75|0
1624417800000|2021-06-23 03:10:00|62.5|59.9|62.41|59.81|62.53|59.93|62.41|59.81|0
1624418100000|2021-06-23 03:15:00|62.35|59.75|62.47|59.87|62.47|59.87|62.34|59.74|0
1624418400000|2021-06-23 03:20:00|62.4|59.8|62.4|59.8|62.47|59.87|62.34|59.74|0
1624418700000|2021-06-23 03:25:00|62.46|59.86|62.52|59.92|62.52|59.92|62.4|59.8|0
1624419000000|2021-06-23 03:30:00|62.59|59.99|62.58|59.98|62.65|60.05|62.58|59.98|0
1624419300000|2021-06-23 03:35:00|62.52|59.92|62.52|59.92|62.52|59.92|62.46|59.86|0
1624419600000|2021-06-23 03:40:00|62.58|59.98|62.64|60.04|62.64|60.04|62.58|59.98|0
1624419900000|2021-06-23 03:45:00|62.58|59.98|62.58|59.98|62.64|60.04|62.58|59.98|0
1624420200000|2021-06-23 03:50:00|62.64|60.04|62.7|60.1|62.76|60.16|62.64|60.04|0
1624420500000|2021-06-23 03:55:00|62.67|60.07|62.76|60.16|62.76|60.16|62.67|60.07|0
1624420800000|2021-06-23 04:00:00|62.69|60.09|62.94|60.34|62.94|60.34|62.69|60.09|0
1624421100000|2021-06-23 04:05:00|62.97|60.37|62.81|60.21|63|60.4|62.78|60.18|0
1624421400000|2021-06-23 04:10:00|62.85|60.25|62.81|60.21|62.88|60.28|62.78|60.18|0
1624421700000|2021-06-23 04:15:00|62.75|60.15|62.75|60.15|62.81|60.21|62.68|60.08|0
1624422000000|2021-06-23 04:20:00|62.72|60.12|62.62|60.02|62.75|60.15|62.62|60.02|0
1624422300000|2021-06-23 04:25:00|62.68|60.08|62.68|60.08|62.74|60.14|62.62|60.02|0
1624422600000|2021-06-23 04:30:00|62.62|60.02|62.61|60.01|62.62|60.02|62.55|59.95|0
1624422900000|2021-06-23 04:35:00|62.55|59.95|62.55|59.95|62.61|60.01|62.49|59.89|0
1624423200000|2021-06-23 04:40:00|62.61|60.01|62.67|60.07|62.67|60.07|62.61|60.01|0
1624423800000|2021-06-23 04:50:00|62.73|60.13|62.73|60.13|62.73|60.13|62.61|60.01|0
1624424100000|2021-06-23 04:55:00|62.79|60.19|62.98|60.38|62.98|60.38|62.79|60.19|0
1624424400000|2021-06-23 05:00:00|62.91|60.31|62.97|60.37|62.97|60.37|62.79|60.19|0
1624424700000|2021-06-23 05:05:00|62.91|60.31|63.03|60.43|63.03|60.43|62.85|60.25|0
1624425000000|2021-06-23 05:10:00|63.1|60.5|63.09|60.49|63.1|60.5|63.03|60.43|0
1624425300000|2021-06-23 05:15:00|63.03|60.43|62.97|60.37|63.03|60.43|62.97|60.37|0
1624425600000|2021-06-23 05:20:00|62.9|60.3|62.71|60.11|62.97|60.37|62.59|59.99|0
1624425900000|2021-06-23 05:25:00|62.68|60.08|62.59|59.99|62.71|60.11|62.59|59.99|0
1624426200000|2021-06-23 05:30:00|62.65|60.05|61.99|59.39|62.77|60.17|61.99|59.39|0
1624426500000|2021-06-23 05:35:00|62.06|59.46|61.93|59.33|62.06|59.46|61.81|59.21|0
1624426800000|2021-06-23 05:40:00|61.87|59.27|61.8|59.2|61.93|59.33|61.74|59.14|0
1624427100000|2021-06-23 05:45:00|61.77|59.17|61.62|59.02|61.93|59.33|61.55|58.95|0
1624427400000|2021-06-23 05:50:00|61.55|58.95|61.68|59.08|61.74|59.14|61.55|58.95|0
1624427700000|2021-06-23 05:55:00|61.65|59.05|61.15|58.55|61.68|59.08|61|58.4|0
1624428000000|2021-06-23 06:00:00|61.24|58.64|61.61|59.01|61.67|59.07|61.06|58.46|0
1624428300000|2021-06-23 06:05:00|61.67|59.07|61.85|59.25|61.98|59.38|61.67|59.07|0
1624428600000|2021-06-23 06:10:00|61.79|59.19|61.97|59.37|61.97|59.37|61.61|59.01|0
1624428900000|2021-06-23 06:15:00|61.91|59.31|61.54|58.94|61.97|59.37|61.54|58.94|0
1624429200000|2021-06-23 06:20:00|61.48|58.88|61.35|58.75|61.6|59|61.29|58.69|0
1624429500000|2021-06-23 06:25:00|61.32|58.72|61.23|58.63|61.41|58.81|61.23|58.63|0
1624429800000|2021-06-23 06:30:00|61.26|58.66|61.47|58.87|61.47|58.87|61.23|58.63|0
1624430100000|2021-06-23 06:35:00|61.53|58.93|61.16|58.56|61.53|58.93|61.1|58.5|0
1624430400000|2021-06-23 06:40:00|61.19|58.59|60.91|58.31|61.22|58.62|60.67|58.07|0
1624430700000|2021-06-23 06:45:00|60.85|58.25|61.22|58.62|61.34|58.74|60.85|58.25|0
1624431000000|2021-06-23 06:50:00|61.28|58.68|61.22|58.62|61.28|58.68|60.97|58.37|0
1624431300000|2021-06-23 06:55:00|61.21|58.61|61.18|58.58|61.34|58.74|61.15|58.55|0
1624431600000|2021-06-23 07:00:00|61.15|58.55|61.33|58.73|61.64|59.04|60.97|58.37|0
1624431900000|2021-06-23 07:05:00|61.19|58.99|61.45|59.25|62.76|60.56|61.19|58.99|0
1624432200000|2021-06-23 07:10:00|61.51|59.31|62.25|60.05|62.25|60.05|61.51|59.31|0
1624432500000|2021-06-23 07:15:00|62.44|60.24|61.88|59.68|62.47|60.27|61.63|59.43|0
1624432800000|2021-06-23 07:20:00|61.94|59.74|61.94|59.74|62|59.8|61.75|59.55|0
1624433100000|2021-06-23 07:25:00|61.91|59.71|62.49|60.29|62.75|60.55|61.91|59.71|0
1624433400000|2021-06-23 07:30:00|62.15|59.95|62.68|60.48|62.8|60.6|62.06|59.86|0
1624433700000|2021-06-23 07:35:00|62.65|60.45|62.93|60.73|63.05|60.85|62.59|60.39|0
1624434000000|2021-06-23 07:40:00|62.99|60.79|62.8|60.6|63.05|60.85|62.67|60.47|0
1624434300000|2021-06-23 07:45:00|62.86|60.66|64.28|62.08|64.34|62.14|62.49|60.29|0
1624434600000|2021-06-23 07:50:00|64.31|62.11|63.94|61.74|64.34|62.14|63.62|61.42|0
1624434900000|2021-06-23 07:55:00|63.87|61.67|63.74|61.54|64.19|61.99|63.74|61.54|0
1624435200000|2021-06-23 08:00:00|63.87|61.67|63.87|61.67|63.93|61.73|63.49|61.29|0
1624435500000|2021-06-23 08:05:00|63.9|61.7|63.74|61.54|63.93|61.73|63.55|61.35|0
1624435800000|2021-06-23 08:10:00|63.71|61.51|63.74|61.54|64.12|61.92|63.68|61.48|0
1624436100000|2021-06-23 08:15:00|63.77|61.57|63.42|61.22|63.92|61.72|63.29|61.09|0
1624436400000|2021-06-23 08:20:00|63.39|61.19|63.29|61.09|63.42|61.22|63.23|61.03|0
1624436700000|2021-06-23 08:25:00|63.35|61.15|63.6|61.4|63.6|61.4|63.29|61.09|0
1624437000000|2021-06-23 08:30:00|63.54|61.34|63.85|61.65|63.92|61.72|63.48|61.28|0
1624437300000|2021-06-23 08:35:00|63.79|61.59|63.44|61.24|63.85|61.65|63.41|61.21|0
1624437600000|2021-06-23 08:40:00|63.41|61.21|63.53|61.33|63.72|61.52|63.22|61.02|0
1624437900000|2021-06-23 08:45:00|63.59|61.39|63.63|61.43|63.72|61.52|63.47|61.27|0
1624438200000|2021-06-23 08:50:00|63.66|61.46|63.72|61.52|63.78|61.58|63.56|61.36|0
1624438500000|2021-06-23 08:55:00|63.84|61.64|63.78|61.58|64.16|61.96|63.78|61.58|0
1624438800000|2021-06-23 09:00:00|63.84|61.64|64.22|62.02|64.47|62.27|63.71|61.51|0
1624439100000|2021-06-23 09:05:00|64.34|62.14|64.21|62.01|64.66|62.46|64.21|62.01|0
1624439400000|2021-06-23 09:10:00|64.28|62.08|64.02|61.82|64.69|62.49|64.02|61.82|0
1624439700000|2021-06-23 09:15:00|64.08|61.88|64.21|62.01|64.34|62.14|63.93|61.73|0
1624440000000|2021-06-23 09:20:00|64.27|62.07|64.33|62.13|64.59|62.39|64.27|62.07|0
1624440300000|2021-06-23 09:25:00|64.4|62.2|64.2|62|64.78|62.58|64.2|62|0
1624440600000|2021-06-23 09:30:00|64.14|61.94|64.07|61.87|64.33|62.13|64.07|61.87|0
1624440900000|2021-06-23 09:35:00|64.11|61.91|64.07|61.87|64.14|61.94|63.88|61.68|0
1624441200000|2021-06-23 09:40:00|64.13|61.93|63.88|61.68|64.13|61.93|63.82|61.62|0
1624441500000|2021-06-23 09:45:00|63.82|61.62|63.75|61.55|63.88|61.68|63.69|61.49|0
1624441800000|2021-06-23 09:50:00|63.69|61.49|63.94|61.74|64|61.8|63.62|61.42|0
1624442100000|2021-06-23 09:55:00|63.87|61.67|64.19|61.99|64.19|61.99|63.81|61.61|0
1624442400000|2021-06-23 10:00:00|64.12|61.92|64.44|62.24|64.5|62.3|64.12|61.92|0
1624442700000|2021-06-23 10:05:00|64.5|62.3|64.37|62.17|64.66|62.46|64.18|61.98|0
1624443000000|2021-06-23 10:10:00|64.41|62.21|64.12|61.92|64.44|62.24|63.99|61.79|0
1624443300000|2021-06-23 10:15:00|64.18|61.98|63.86|61.66|64.24|62.04|63.74|61.54|0
1624443600000|2021-06-23 10:20:00|63.8|61.6|63.45|61.25|63.92|61.72|63.42|61.22|0
1624443900000|2021-06-23 10:25:00|63.48|61.28|63.48|61.28|63.67|61.47|63.42|61.22|0
1624444200000|2021-06-23 10:30:00|63.51|61.31|63.79|61.59|63.79|61.59|63.42|61.22|0
1624444500000|2021-06-23 10:35:00|63.85|61.65|63.79|61.59|63.98|61.78|63.73|61.53|0
1624444800000|2021-06-23 10:40:00|63.76|61.56|63.91|61.71|63.91|61.71|63.72|61.52|0
1624445100000|2021-06-23 10:45:00|63.85|61.65|63.85|61.65|63.97|61.77|63.72|61.52|0
1624445400000|2021-06-23 10:50:00|63.91|61.71|64.1|61.9|64.16|61.96|63.72|61.52|0
1624445700000|2021-06-23 10:55:00|64.22|62.02|64.22|62.02|64.54|62.34|64.1|61.9|0
1624446000000|2021-06-23 11:00:00|64.28|62.08|65|62.8|65|62.8|63.24|61.04|0
1624446300000|2021-06-23 11:05:00|65.03|62.83|64.62|62.42|65.03|62.83|64.52|62.32|0
1624446600000|2021-06-23 11:10:00|64.59|62.39|65.06|62.86|65.25|63.05|64.59|62.39|0
1624446900000|2021-06-23 11:15:00|65.12|62.92|64.93|62.73|65.12|62.92|64.61|62.41|0
1624447200000|2021-06-23 11:20:00|64.99|62.79|65.7|63.5|65.96|63.76|64.93|62.73|0
1624447500000|2021-06-23 11:25:00|65.63|63.43|65.63|63.43|66.15|63.95|65.57|63.37|0
1624447800000|2021-06-23 11:30:00|65.57|63.37|65.05|62.85|65.69|63.49|65.05|62.85|0
1624448100000|2021-06-23 11:35:00|64.99|62.79|65.3|63.1|65.69|63.49|64.99|62.79|0
1624448400000|2021-06-23 11:40:00|65.27|63.07|64.79|62.59|65.37|63.17|64.79|62.59|0
1624448700000|2021-06-23 11:45:00|64.85|62.65|64.91|62.71|65.17|62.97|64.79|62.59|0
1624449000000|2021-06-23 11:50:00|64.88|62.68|64.59|62.39|64.91|62.71|64.53|62.33|0
1624449300000|2021-06-23 11:55:00|64.66|62.46|64.65|62.45|64.66|62.46|64.4|62.2|0
1624449600000|2021-06-23 12:00:00|64.72|62.52|64.78|62.58|64.85|62.65|64.53|62.33|0
1624449900000|2021-06-23 12:05:00|64.72|62.52|64.33|62.13|64.75|62.55|64.33|62.13|0
1624450200000|2021-06-23 12:10:00|64.27|62.07|63.51|61.31|64.33|62.13|63.45|61.25|0
1624450500000|2021-06-23 12:15:00|63.57|61.37|63.82|61.62|63.95|61.75|63.57|61.37|0
1624450800000|2021-06-23 12:20:00|63.88|61.68|63.69|61.49|64.01|61.81|63.5|61.3|0
1624451100000|2021-06-23 12:25:00|63.76|61.56|63.69|61.49|63.76|61.56|63.54|61.34|0
1624451400000|2021-06-23 12:30:00|63.63|61.43|63.81|61.61|63.88|61.68|63.25|61.05|0
1624451700000|2021-06-23 12:35:00|63.75|61.55|63.69|61.49|63.81|61.61|63.56|61.36|0
1624452000000|2021-06-23 12:40:00|63.62|61.42|63.62|61.42|63.68|61.48|63.49|61.29|0
1624452300000|2021-06-23 12:45:00|63.56|61.36|63.59|61.39|63.68|61.48|63.43|61.23|0
1624452600000|2021-06-23 12:50:00|63.55|61.35|63.43|61.23|63.68|61.48|63.36|61.16|0
1624452900000|2021-06-23 12:55:00|63.36|61.16|63.36|61.16|63.55|61.35|63.36|61.16|0
1624453200000|2021-06-23 13:00:00|63.42|61.22|63.48|61.28|63.55|61.35|63.36|61.16|0
1624453500000|2021-06-23 13:05:00|63.42|61.22|63.61|61.41|63.61|61.41|63.36|61.16|0
1624453800000|2021-06-23 13:10:00|63.54|61.34|63.42|61.22|63.67|61.47|63.42|61.22|0
1624454100000|2021-06-23 13:15:00|63.39|61.19|63.73|61.53|63.73|61.53|63.35|61.15|0
1624454400000|2021-06-23 13:20:00|63.79|61.59|63.98|61.78|63.98|61.78|63.6|61.4|0
1624454700000|2021-06-23 13:25:00|64.04|61.84|64.42|62.22|64.42|62.22|63.91|61.71|0
1624455000000|2021-06-23 13:30:00|63.91|61.71|63.47|61.27|64.67|62.47|62.85|60.65|0
1624455300000|2021-06-23 13:35:00|63.53|61.33|64.22|62.02|64.22|62.02|63.47|61.27|0
1624455600000|2021-06-23 13:40:00|64.16|61.96|63.46|61.26|64.35|62.15|63.4|61.2|0
1624455900000|2021-06-23 13:45:00|63.28|61.08|63.59|61.39|63.9|61.7|63.09|60.89|0
1624456200000|2021-06-23 13:50:00|63.65|61.45|64.4|62.2|64.53|62.33|63.65|61.45|0
1624456500000|2021-06-23 13:55:00|64.28|62.08|63.27|61.07|64.28|62.08|62.96|60.76|0
1624456800000|2021-06-23 14:00:00|63.21|61.01|63.52|61.32|64.15|61.95|62.89|60.69|0
1624457100000|2021-06-23 14:05:00|63.45|61.25|63.01|60.81|63.58|61.38|62.83|60.63|0
1624457400000|2021-06-23 14:10:00|63.08|60.88|62.76|60.56|63.39|61.19|62.76|60.56|0
1624457700000|2021-06-23 14:15:00|62.7|60.5|62.39|60.19|62.82|60.62|62.26|60.06|0
1624458000000|2021-06-23 14:20:00|62.45|60.25|62.82|60.62|62.94|60.74|62.26|60.06|0
1624458300000|2021-06-23 14:25:00|62.76|60.56|63.25|61.05|63.32|61.12|62.63|60.43|0
1624458600000|2021-06-23 14:30:00|63.19|60.99|61.6|59.4|63.57|61.37|61.6|59.4|0
1624458900000|2021-06-23 14:35:00|61.54|59.34|61.97|59.77|62.1|59.9|61.54|59.34|0
1624459200000|2021-06-23 14:40:00|62.04|59.84|61.85|59.65|62.04|59.84|61.72|59.52|0
1624459500000|2021-06-23 14:45:00|61.78|59.58|62.03|59.83|62.16|59.96|61.6|59.4|0
1624459800000|2021-06-23 14:50:00|61.97|59.77|61.65|59.45|62.22|60.02|61.65|59.45|0
1624460100000|2021-06-23 14:55:00|61.63|59.43|61.47|59.27|61.78|59.58|61.44|59.24|0
1624460400000|2021-06-23 15:00:00|61.4|59.2|62.71|60.51|62.71|60.51|61.1|58.9|0
1624460700000|2021-06-23 15:05:00|62.78|60.58|62.9|60.7|62.9|60.7|62.59|60.39|0
1624461000000|2021-06-23 15:10:00|62.84|60.64|62.52|60.32|62.9|60.7|62.39|60.19|0
1624461300000|2021-06-23 15:15:00|62.46|60.26|62.52|60.32|62.64|60.44|62.45|60.25|0
1624461600000|2021-06-23 15:20:00|62.58|60.38|62.26|60.06|62.64|60.44|62.08|59.88|0
1624461900000|2021-06-23 15:25:00|62.2|60|62.32|60.12|62.51|60.31|62.01|59.81|0
1624462200000|2021-06-23 15:30:00|62.26|60.06|62.89|60.69|62.89|60.69|62.26|60.06|0
1624462500000|2021-06-23 15:35:00|62.82|60.62|62.57|60.37|63.01|60.81|62.38|60.18|0
1624462800000|2021-06-23 15:40:00|62.63|60.43|62.25|60.05|62.63|60.43|62.13|59.93|0
1624463100000|2021-06-23 15:45:00|62.32|60.12|62.25|60.05|62.44|60.24|62.19|59.99|0
1624463400000|2021-06-23 15:50:00|62.31|60.11|62|59.8|62.31|60.11|61.94|59.74|0
1624463700000|2021-06-23 15:55:00|62.06|59.86|62.06|59.86|62.18|59.98|61.94|59.74|0
1624464000000|2021-06-23 16:00:00|62.12|59.92|61.99|59.79|62.31|60.11|61.93|59.73|0
1624464300000|2021-06-23 16:05:00|62.06|59.86|61.8|59.6|62.06|59.86|61.68|59.48|0
1624464600000|2021-06-23 16:10:00|61.74|59.54|61.86|59.66|61.93|59.73|61.68|59.48|0
1624464900000|2021-06-23 16:15:00|61.93|59.73|61.99|59.79|62.05|59.85|61.86|59.66|0
1624465200000|2021-06-23 16:20:00|61.92|59.72|61.86|59.66|62.05|59.85|61.73|59.53|0
1624465500000|2021-06-23 16:25:00|61.92|59.72|61.86|59.66|61.92|59.72|61.73|59.53|0
1624465800000|2021-06-23 16:30:00|61.92|59.72|62.04|59.84|62.23|60.03|61.92|59.72|0
1624466100000|2021-06-23 16:35:00|62.1|59.9|63.36|61.16|63.49|61.29|62.04|59.84|0
1624466400000|2021-06-23 16:40:00|63.49|61.29|62.35|60.15|63.55|61.35|62.35|60.15|0
1624466700000|2021-06-23 16:45:00|62.38|60.18|62.53|60.33|62.85|60.65|62.35|60.15|0
1624467000000|2021-06-23 16:50:00|62.47|60.27|62.47|60.27|62.53|60.33|62.34|60.14|0
1624467300000|2021-06-23 16:55:00|62.53|60.33|62.4|60.2|62.78|60.58|62.4|60.2|0
1624467600000|2021-06-23 17:00:00|62.47|60.27|62.4|60.2|62.65|60.45|62.28|60.08|0
1624467900000|2021-06-23 17:05:00|62.34|60.14|62.02|59.82|62.4|60.2|61.9|59.7|0
1624468200000|2021-06-23 17:10:00|61.99|59.79|61.58|59.38|62.02|59.82|61.58|59.38|0
1624468500000|2021-06-23 17:15:00|61.46|59.26|61.58|59.38|61.65|59.45|61.4|59.2|0
1624468800000|2021-06-23 17:20:00|61.64|59.44|61.52|59.32|61.64|59.44|61.33|59.13|0
1624469100000|2021-06-23 17:25:00|61.46|59.26|61.39|59.19|61.58|59.38|61.33|59.13|0
1624469400000|2021-06-23 17:30:00|61.45|59.25|61.33|59.13|61.52|59.32|61.33|59.13|0
1624469700000|2021-06-23 17:35:00|61.36|59.16|61.63|59.43|61.63|59.43|61.33|59.13|0
1624470000000|2021-06-23 17:40:00|61.57|59.37|61.63|59.43|61.82|59.62|61.51|59.31|0
1624470300000|2021-06-23 17:45:00|61.57|59.37|61.63|59.43|61.82|59.62|61.48|59.28|0
1624470600000|2021-06-23 17:50:00|61.57|59.37|61.44|59.24|61.69|59.49|61.32|59.12|0
1624470900000|2021-06-23 17:55:00|61.38|59.18|61.38|59.18|61.63|59.43|61.31|59.11|0
1624471200000|2021-06-23 18:00:00|61.31|59.11|61.93|59.73|61.93|59.73|61.31|59.11|0
1624471500000|2021-06-23 18:05:00|61.87|59.67|61.68|59.48|61.93|59.73|61.62|59.42|0
1624471800000|2021-06-23 18:10:00|61.62|59.42|61.62|59.42|61.74|59.54|61.56|59.36|0
1624472100000|2021-06-23 18:15:00|61.68|59.48|61.86|59.66|62.11|59.91|61.68|59.48|0
1624472400000|2021-06-23 18:20:00|61.8|59.6|62.11|59.91|62.24|60.04|61.8|59.6|0
1624472700000|2021-06-23 18:25:00|62.05|59.85|62.17|59.97|62.17|59.97|61.73|59.53|0
1624473000000|2021-06-23 18:30:00|62.23|60.03|61.92|59.72|62.3|60.1|61.92|59.72|0
1624473300000|2021-06-23 18:35:00|61.89|59.69|61.73|59.53|62.1|59.9|61.67|59.47|0
1624473600000|2021-06-23 18:40:00|61.79|59.59|62.04|59.84|62.23|60.03|61.79|59.59|0
1624473900000|2021-06-23 18:45:00|61.98|59.78|62.1|59.9|62.1|59.9|61.88|59.68|0
1624474200000|2021-06-23 18:50:00|62.04|59.84|61.38|59.18|62.16|59.96|61.32|59.12|0
1624474500000|2021-06-23 18:55:00|61.32|59.12|61.19|58.99|61.38|59.18|61.01|58.81|0
1624474800000|2021-06-23 19:00:00|61.13|58.93|61.19|58.99|61.25|59.05|61.07|58.87|0
1624475100000|2021-06-23 19:05:00|61.25|59.05|61.37|59.17|61.56|59.36|61.07|58.87|0
1624475400000|2021-06-23 19:10:00|61.31|59.11|61.06|58.86|61.37|59.17|60.94|58.74|0
1624475700000|2021-06-23 19:15:00|61.03|58.83|61.06|58.86|61.31|59.11|61.03|58.83|0
1624476000000|2021-06-23 19:20:00|61.09|58.89|60.87|58.67|61.18|58.98|60.81|58.61|0
1624476300000|2021-06-23 19:25:00|60.81|58.61|60.31|58.11|60.93|58.73|60.07|57.87|0
1624476600000|2021-06-23 19:30:00|60.37|58.17|60.74|58.54|60.74|58.54|60.25|58.05|0
1624476900000|2021-06-23 19:35:00|60.68|58.48|61.05|58.85|61.11|58.91|60.68|58.48|0
1624477200000|2021-06-23 19:40:00|61.11|58.91|61.29|59.09|61.36|59.16|60.99|58.79|0
1624477500000|2021-06-23 19:45:00|61.36|59.16|62.23|60.03|62.42|60.22|61.35|59.15|0
1624477800000|2021-06-23 19:50:00|62.29|60.09|63.33|61.13|63.52|61.32|62.29|60.09|0
1624478100000|2021-06-23 19:55:00|63.26|61.06|63.71|61.51|63.77|61.57|63.26|61.06|0
1624478400000|2021-06-23 20:00:00|63.83|61.63|63.13|60.93|63.83|61.63|62.94|60.74|0
1624478700000|2021-06-23 20:05:00|63.07|60.87|63.07|60.87|63.38|61.18|63.07|60.87|0
1624479000000|2021-06-23 20:10:00|63.06|60.86|63.16|60.96|63.16|60.96|63.06|60.86|0
1624479300000|2021-06-23 20:15:00|63.37|60.77|63.34|60.74|63.37|60.77|63.29|60.69|0
1624479600000|2021-06-23 20:20:00|63.33|60.73|63.33|60.73|63.39|60.79|63.32|60.72|0
1624479900000|2021-06-23 20:25:00|63.36|60.76|63.4|60.8|63.47|60.87|63.34|60.74|0
1624480200000|2021-06-23 20:30:00|63.41|60.81|63.35|60.75|63.67|61.07|63.29|60.69|0
1624480500000|2021-06-23 20:35:00|63.41|60.81|63.35|60.75|63.41|60.81|63.28|60.68|0
1624480800000|2021-06-23 20:40:00|63.28|60.68|63.34|60.74|63.35|60.75|63.28|60.68|0
1624481100000|2021-06-23 20:45:00|63.28|60.68|63.4|60.8|63.47|60.87|63.22|60.62|0
1624481400000|2021-06-23 20:50:00|63.47|60.87|63.53|60.93|63.53|60.93|63.4|60.8|0
1624481700000|2021-06-23 20:55:00|63.47|60.87|63.46|60.86|63.47|60.87|63.27|60.67|0
1624482000000|2021-06-23 21:00:00|63.35|60.75|63.3|60.7|63.35|60.75|63.28|60.68|0
1624482300000|2021-06-23 21:05:00|63.31|60.71|63.38|60.78|63.38|60.78|63.3|60.7|0
1624482600000|2021-06-23 21:10:00|63.39|60.79|63.36|60.76|63.39|60.79|63.35|60.75|0
1624482900000|2021-06-23 21:15:00|63.39|60.79|63.4|60.8|63.41|60.81|63.33|60.73|0
1624483200000|2021-06-23 21:20:00|63.34|60.74|63.31|60.71|63.4|60.8|63.3|60.7|0
1624483500000|2021-06-23 21:25:00|63.33|60.73|63.32|60.72|63.34|60.74|63.29|60.69|0
1624483800000|2021-06-23 21:30:00|63.19|60.59|63.26|60.66|63.27|60.67|63.19|60.59|0
1624484100000|2021-06-23 21:35:00|63.28|60.68|63.29|60.69|63.29|60.69|63.26|60.66|0
1624484400000|2021-06-23 21:40:00|63.27|60.67|63.25|60.65|63.27|60.67|63.25|60.65|0
1624484700000|2021-06-23 21:45:00|63.23|60.63|63.26|60.66|63.26|60.66|63.22|60.62|0
1624485000000|2021-06-23 21:50:00|63.25|60.65|63.28|60.68|63.29|60.69|63.25|60.65|0
1624485300000|2021-06-23 21:55:00|63.27|60.67|63.19|60.59|63.27|60.67|63.11|60.51|0
1624485600000|2021-06-23 22:00:00|63.24|60.64|63.02|60.42|63.65|61.05|62.95|60.35|0
1624485900000|2021-06-23 22:05:00|62.95|60.35|62.95|60.35|63.02|60.42|62.83|60.23|0
1624486200000|2021-06-23 22:10:00|62.92|60.32|62.89|60.29|63.01|60.41|62.82|60.22|0
1624486500000|2021-06-23 22:15:00|62.88|60.28|62.95|60.35|63.07|60.47|62.88|60.28|0
1624486800000|2021-06-23 22:20:00|62.92|60.32|62.82|60.22|62.95|60.35|62.82|60.22|0
1624487100000|2021-06-23 22:25:00|62.88|60.28|63|60.4|63.07|60.47|62.88|60.28|0
1624487400000|2021-06-23 22:30:00|62.94|60.34|62.81|60.21|62.94|60.34|62.75|60.15|0
1624487700000|2021-06-23 22:35:00|62.75|60.15|62.87|60.27|62.87|60.27|62.75|60.15|0
1624488000000|2021-06-23 22:40:00|62.84|60.24|62.74|60.14|62.87|60.27|62.74|60.14|0
1624488300000|2021-06-23 22:45:00|62.68|60.08|62.68|60.08|62.87|60.27|62.68|60.08|0
1624488600000|2021-06-23 22:50:00|62.62|60.02|62.74|60.14|62.74|60.14|62.62|60.02|0
1624488900000|2021-06-23 22:55:00|62.61|60.01|62.74|60.14|62.74|60.14|62.61|60.01|0
1624489200000|2021-06-23 23:00:00|62.67|60.07|62.61|60.01|62.74|60.14|62.61|60.01|0
1624489500000|2021-06-23 23:05:00|62.67|60.07|62.8|60.2|62.8|60.2|62.64|60.04|0
1624489800000|2021-06-23 23:10:00|62.73|60.13|62.98|60.38|62.98|60.38|62.67|60.07|0
1624490100000|2021-06-23 23:15:00|62.95|60.35|62.66|60.06|62.98|60.38|62.66|60.06|0
1624490400000|2021-06-23 23:20:00|62.73|60.13|62.47|59.87|62.85|60.25|62.47|59.87|0
1624490700000|2021-06-23 23:25:00|62.6|60|62.41|59.81|62.6|60|62.35|59.75|0
1624491000000|2021-06-23 23:30:00|62.35|59.75|62.41|59.81|62.41|59.81|62.28|59.68|0
1624491300000|2021-06-23 23:35:00|62.47|59.87|62.47|59.87|62.47|59.87|62.47|59.87|0
1624491600000|2021-06-23 23:40:00|62.43|59.83|62.34|59.74|62.43|59.83|62.34|59.74|0
1624491900000|2021-06-23 23:45:00|62.4|59.8|62.4|59.8|62.4|59.8|62.34|59.74|0
1624492200000|2021-06-23 23:50:00|62.46|59.86|62.46|59.86|62.46|59.86|62.4|59.8|0
1624492500000|2021-06-23 23:55:00|62.52|59.92|62.33|59.73|62.52|59.92|62.33|59.73|0
1624492800000|2021-06-24 00:00:00|62.36|59.76|62.2|59.6|62.39|59.79|62.2|59.6|0
1624493100000|2021-06-24 00:05:00|62.24|59.64|62.14|59.54|62.27|59.67|62.14|59.54|0
1624493400000|2021-06-24 00:10:00|62.01|59.41|62.01|59.41|62.2|59.6|62.01|59.41|0
1624493700000|2021-06-24 00:15:00|62.07|59.47|61.76|59.16|62.07|59.47|61.76|59.16|0
1624494000000|2021-06-24 00:20:00|61.7|59.1|61.69|59.09|61.76|59.16|61.69|59.09|0
1624494300000|2021-06-24 00:25:00|61.75|59.15|61.82|59.22|61.88|59.28|61.75|59.15|0
1624494600000|2021-06-24 00:30:00|61.88|59.28|62.06|59.46|62.06|59.46|61.81|59.21|0
1624494900000|2021-06-24 00:35:00|62|59.4|61.75|59.15|62|59.4|61.75|59.15|0
1624495200000|2021-06-24 00:40:00|61.81|59.21|61.81|59.21|61.87|59.27|61.75|59.15|0
1624495500000|2021-06-24 00:45:00|61.84|59.24|61.87|59.27|61.93|59.33|61.81|59.21|0
1624495800000|2021-06-24 00:50:00|61.81|59.21|61.62|59.02|61.84|59.24|61.62|59.02|0
1624496100000|2021-06-24 00:55:00|61.68|59.08|61.8|59.2|61.86|59.26|61.62|59.02|0
1624496400000|2021-06-24 01:00:00|61.86|59.26|61.55|58.95|61.86|59.26|61.49|58.89|0
1624496700000|2021-06-24 01:05:00|61.49|58.89|61.8|59.2|61.86|59.26|61.49|58.89|0
1624497000000|2021-06-24 01:10:00|61.73|59.13|61.83|59.23|61.92|59.32|61.73|59.13|0
1624497300000|2021-06-24 01:15:00|61.79|59.19|61.73|59.13|61.79|59.19|61.67|59.07|0
1624497600000|2021-06-24 01:20:00|61.7|59.1|61.66|59.06|61.73|59.13|61.6|59|0
1624497900000|2021-06-24 01:25:00|61.63|59.03|61.45|58.85|61.63|59.03|61.41|58.81|0
1624498200000|2021-06-24 01:30:00|61.35|58.75|61.35|58.75|61.41|58.81|61.23|58.63|0
1624498500000|2021-06-24 01:35:00|61.29|58.69|61.35|58.75|61.35|58.75|61.16|58.56|0
1624498800000|2021-06-24 01:40:00|61.28|58.68|61.1|58.5|61.35|58.75|61.1|58.5|0
1624499100000|2021-06-24 01:45:00|61.04|58.44|61.16|58.56|61.16|58.56|60.97|58.37|0
1624499400000|2021-06-24 01:50:00|61.22|58.62|61.15|58.55|61.34|58.74|61.03|58.43|0
1624499700000|2021-06-24 01:55:00|61.09|58.49|61.21|58.61|61.21|58.61|61.03|58.43|0
1624500000000|2021-06-24 02:00:00|61.15|58.55|61.15|58.55|61.18|58.58|61|58.4|0
1624500300000|2021-06-24 02:05:00|61.09|58.49|61.02|58.42|61.27|58.67|61.02|58.42|0
1624500600000|2021-06-24 02:10:00|61.08|58.48|60.96|58.36|61.08|58.48|60.96|58.36|0
1624500900000|2021-06-24 02:15:00|61.02|58.42|60.96|58.36|61.02|58.42|60.96|58.36|0
1624501200000|2021-06-24 02:20:00|61.02|58.42|60.95|58.35|61.02|58.42|60.95|58.35|0
1624501500000|2021-06-24 02:25:00|60.99|58.39|61.01|58.41|61.08|58.48|60.95|58.35|0
1624501800000|2021-06-24 02:30:00|60.98|58.38|61.01|58.41|61.07|58.47|60.95|58.35|0
1624502100000|2021-06-24 02:35:00|60.95|58.35|60.95|58.35|61.01|58.41|60.95|58.35|0
1624502400000|2021-06-24 02:40:00|60.98|58.38|60.94|58.34|61.01|58.41|60.88|58.28|0
1624502700000|2021-06-24 02:45:00|60.91|58.31|61|58.4|61|58.4|60.88|58.28|0
1624503000000|2021-06-24 02:50:00|61.03|58.43|61.19|58.59|61.19|58.59|61|58.4|0
1624503300000|2021-06-24 02:55:00|61.22|58.62|61.06|58.46|61.25|58.65|61.06|58.46|0
1624503600000|2021-06-24 03:00:00|61.12|58.52|61.12|58.52|61.12|58.52|61.03|58.43|0
1624503900000|2021-06-24 03:05:00|61.18|58.58|61.24|58.64|61.24|58.64|61.12|58.52|0
1624504200000|2021-06-24 03:10:00|61.18|58.58|61.24|58.64|61.3|58.7|61.18|58.58|0
1624504500000|2021-06-24 03:15:00|61.17|58.57|61.3|58.7|61.3|58.7|61.17|58.57|0
1624504800000|2021-06-24 03:20:00|61.33|58.73|61.29|58.69|61.36|58.76|61.29|58.69|0
1624505100000|2021-06-24 03:25:00|61.23|58.63|61.26|58.66|61.29|58.69|61.23|58.63|0
1624505400000|2021-06-24 03:30:00|61.29|58.69|61.17|58.57|61.29|58.69|61.1|58.5|0
1624505700000|2021-06-24 03:35:00|61.1|58.5|61.16|58.56|61.17|58.57|61.1|58.5|0
1624506000000|2021-06-24 03:40:00|61.1|58.5|61.04|58.44|61.16|58.56|61.04|58.44|0
1624506300000|2021-06-24 03:45:00|60.97|58.37|61.03|58.43|61.1|58.5|60.97|58.37|0
1624506600000|2021-06-24 03:50:00|61|58.4|60.85|58.25|61|58.4|60.85|58.25|0
1624506900000|2021-06-24 03:55:00|60.91|58.31|60.91|58.31|60.91|58.31|60.84|58.24|0
1624507200000|2021-06-24 04:00:00|60.97|58.37|60.97|58.37|61.03|58.43|60.94|58.34|0
1624507500000|2021-06-24 04:05:00|60.96|58.36|61.02|58.42|61.03|58.43|60.96|58.36|0
1624507800000|2021-06-24 04:10:00|60.99|58.39|60.9|58.3|61.02|58.42|60.9|58.3|0
1624508100000|2021-06-24 04:15:00|60.84|58.24|60.9|58.3|60.9|58.3|60.84|58.24|0
1624508400000|2021-06-24 04:20:00|60.96|58.36|60.96|58.36|60.96|58.36|60.89|58.29|0
1624508700000|2021-06-24 04:25:00|60.89|58.29|61.01|58.41|61.01|58.41|60.89|58.29|0
1624509000000|2021-06-24 04:30:00|61.05|58.45|61.11|58.51|61.11|58.51|61.01|58.41|0
1624509300000|2021-06-24 04:35:00|61.07|58.47|61.07|58.47|61.14|58.54|61.07|58.47|0
1624509600000|2021-06-24 04:40:00|61.13|58.53|61.19|58.59|61.19|58.59|61.07|58.47|0
1624509900000|2021-06-24 04:45:00|61.13|58.53|61.07|58.47|61.13|58.53|61.07|58.47|0
1624510200000|2021-06-24 04:50:00|61.06|58.46|61.06|58.46|61.06|58.46|61.06|58.46|0
1624510500000|2021-06-24 04:55:00|61|58.4|61.12|58.52|61.12|58.52|61|58.4|0
1624510800000|2021-06-24 05:00:00|61.15|58.55|61.18|58.58|61.31|58.71|61.12|58.52|0
1624511100000|2021-06-24 05:05:00|61.12|58.52|61.06|58.46|61.18|58.58|61.06|58.46|0
1624511400000|2021-06-24 05:10:00|60.99|58.39|61.05|58.45|61.12|58.52|60.99|58.39|0
1624511700000|2021-06-24 05:15:00|61.12|58.52|61.42|58.82|61.52|58.92|61.09|58.49|0
1624512000000|2021-06-24 05:20:00|61.48|58.88|61.42|58.82|61.48|58.88|61.36|58.76|0
1624512300000|2021-06-24 05:25:00|61.48|58.88|61.54|58.94|61.67|59.07|61.42|58.82|0
1624512600000|2021-06-24 05:30:00|61.6|59|61.41|58.81|61.66|59.06|61.41|58.81|0
1624512900000|2021-06-24 05:35:00|61.35|58.75|61.44|58.84|61.48|58.88|61.29|58.69|0
1624513200000|2021-06-24 05:40:00|61.47|58.87|61.5|58.9|61.6|59|61.47|58.87|0
1624513500000|2021-06-24 05:45:00|61.47|58.87|61.47|58.87|61.59|58.99|61.47|58.87|0
1624513800000|2021-06-24 05:50:00|61.53|58.93|61.4|58.8|61.53|58.93|61.4|58.8|0
1624514100000|2021-06-24 05:55:00|61.34|58.74|61.46|58.86|61.53|58.93|61.34|58.74|0
1624514400000|2021-06-24 06:00:00|61.53|58.93|61.34|58.74|61.59|58.99|61.34|58.74|0
1624514700000|2021-06-24 06:05:00|61.37|58.77|61.09|58.49|61.4|58.8|61.03|58.43|0
1624515000000|2021-06-24 06:10:00|61.15|58.55|61.27|58.67|61.33|58.73|61.03|58.43|0
1624515300000|2021-06-24 06:15:00|61.33|58.73|61.21|58.61|61.46|58.86|61.21|58.61|0
1624515600000|2021-06-24 06:20:00|61.14|58.54|61.05|58.45|61.14|58.54|61.02|58.42|0
1624515900000|2021-06-24 06:25:00|61.02|58.42|61.02|58.42|61.2|58.6|61.02|58.42|0
1624516200000|2021-06-24 06:30:00|61.05|58.45|61.01|58.41|61.08|58.48|60.95|58.35|0
1624516500000|2021-06-24 06:35:00|60.98|58.38|61.13|58.53|61.2|58.6|60.83|58.23|0
1624516800000|2021-06-24 06:40:00|61.2|58.6|61.13|58.53|61.32|58.72|61.07|58.47|0
1624517100000|2021-06-24 06:45:00|61.16|58.56|61.07|58.47|61.19|58.59|61.07|58.47|0
1624517400000|2021-06-24 06:50:00|61.13|58.53|61.07|58.47|61.19|58.59|61|58.4|0
1624517700000|2021-06-24 06:55:00|61|58.4|61.16|58.56|61.19|58.59|61|58.4|0
1624518000000|2021-06-24 07:00:00|61.12|58.52|60.77|58.17|61.61|59.01|60.77|58.17|0
1624518300000|2021-06-24 07:05:00|60.63|58.43|60.2|58|60.63|58.43|59.9|57.7|0
1624518600000|2021-06-24 07:10:00|60.26|58.06|60.08|57.88|60.26|58.06|60.02|57.82|0
1624518900000|2021-06-24 07:15:00|60.11|57.91|60.29|58.09|60.35|58.15|59.89|57.69|0
1624519200000|2021-06-24 07:20:00|60.32|58.12|60.29|58.09|60.41|58.21|60.13|57.93|0
1624519500000|2021-06-24 07:25:00|60.32|58.12|60.5|58.3|60.5|58.3|60.26|58.06|0
1624519800000|2021-06-24 07:30:00|60.56|58.36|60.68|58.48|60.93|58.73|60.56|58.36|0
1624520100000|2021-06-24 07:35:00|60.74|58.54|60.06|57.86|60.8|58.6|60.06|57.86|0
1624520400000|2021-06-24 07:40:00|60.13|57.93|60.12|57.92|60.25|58.05|60|57.8|0
1624520700000|2021-06-24 07:45:00|60.06|57.86|60|57.8|60.18|57.98|59.88|57.68|0
1624521000000|2021-06-24 07:50:00|59.94|57.74|60.06|57.86|60.18|57.98|59.94|57.74|0
1624521300000|2021-06-24 07:55:00|60.03|57.83|60.05|57.85|60.12|57.92|59.87|57.67|0
1624521600000|2021-06-24 08:00:00|60.12|57.92|59.14|56.94|60.18|57.98|58.96|56.76|0
1624521900000|2021-06-24 08:05:00|59.02|56.82|58.96|56.76|59.32|57.12|58.72|56.52|0
1624522200000|2021-06-24 08:10:00|58.93|56.73|59.08|56.88|59.2|57|58.9|56.7|0
1624522500000|2021-06-24 08:15:00|59.02|56.82|58.77|56.57|59.14|56.94|58.77|56.57|0
1624522800000|2021-06-24 08:20:00|58.83|56.63|58.85|56.65|59.86|57.66|58.52|56.32|0
1624523100000|2021-06-24 08:25:00|58.82|56.62|58.7|56.5|58.88|56.68|58.7|56.5|0
1624523400000|2021-06-24 08:30:00|58.67|56.47|58.64|56.44|58.7|56.5|58.46|56.26|0
1624523700000|2021-06-24 08:35:00|58.69|56.49|58.51|56.31|58.69|56.49|58.45|56.25|0
1624524000000|2021-06-24 08:40:00|58.45|56.25|58.27|56.07|58.57|56.37|58.21|56.01|0
1624524300000|2021-06-24 08:45:00|58.33|56.13|58.27|56.07|58.39|56.19|58.21|56.01|0
1624524600000|2021-06-24 08:50:00|58.33|56.13|58.27|56.07|58.39|56.19|58.15|55.95|0
1624524900000|2021-06-24 08:55:00|58.33|56.13|58.26|56.06|58.39|56.19|58.26|56.06|0
1624525200000|2021-06-24 09:00:00|58.2|56|58.2|56|58.32|56.12|58.2|56|0
1624525500000|2021-06-24 09:05:00|58.26|56.06|58.02|55.82|58.26|56.06|57.96|55.76|0
1624525800000|2021-06-24 09:10:00|58.08|55.88|57.66|55.46|58.08|55.88|57.55|55.35|0
1624526100000|2021-06-24 09:15:00|57.6|55.4|57.6|55.4|57.72|55.52|57.54|55.34|0
1624526400000|2021-06-24 09:20:00|57.54|55.34|57.72|55.52|57.72|55.52|57.48|55.28|0
1624526700000|2021-06-24 09:25:00|57.66|55.46|57.95|55.75|58.07|55.87|57.66|55.46|0
1624527000000|2021-06-24 09:30:00|58.01|55.81|57.65|55.45|58.01|55.81|57.65|55.45|0
1624527300000|2021-06-24 09:35:00|57.71|55.51|57.77|55.57|57.83|55.63|57.65|55.45|0
1624527600000|2021-06-24 09:40:00|57.83|55.63|58.06|55.86|58.18|55.98|57.77|55.57|0
1624527900000|2021-06-24 09:45:00|58|55.8|58.06|55.86|58.18|55.98|57.94|55.74|0
1624528200000|2021-06-24 09:50:00|58.09|55.89|58.24|56.04|58.24|56.04|58.06|55.86|0
1624528500000|2021-06-24 09:55:00|58.18|55.98|58.06|55.86|58.3|56.1|57.88|55.68|0
1624528800000|2021-06-24 10:00:00|58.12|55.92|58.23|56.03|58.35|56.15|58.06|55.86|0
1624529100000|2021-06-24 10:05:00|58.17|55.97|58.17|55.97|58.17|55.97|57.93|55.73|0
1624529400000|2021-06-24 10:10:00|58.11|55.91|58.05|55.85|58.17|55.97|57.93|55.73|0
1624529700000|2021-06-24 10:15:00|58.02|55.82|57.93|55.73|58.05|55.85|57.75|55.55|0
1624530000000|2021-06-24 10:20:00|57.87|55.67|57.63|55.43|57.87|55.67|57.57|55.37|0
1624530300000|2021-06-24 10:25:00|57.69|55.49|57.8|55.6|57.86|55.66|57.45|55.25|0
1624530600000|2021-06-24 10:30:00|57.86|55.66|57.86|55.66|57.92|55.72|57.74|55.54|0
1624530900000|2021-06-24 10:35:00|57.92|55.72|57.86|55.66|57.98|55.78|57.86|55.66|0
1624531200000|2021-06-24 10:40:00|57.92|55.72|57.97|55.77|57.97|55.77|57.86|55.66|0
1624531500000|2021-06-24 10:45:00|58.03|55.83|57.91|55.71|58.03|55.83|57.85|55.65|0
1624531800000|2021-06-24 10:50:00|57.85|55.65|57.91|55.71|57.91|55.71|57.73|55.53|0
1624532100000|2021-06-24 10:55:00|57.97|55.77|58.03|55.83|58.15|55.95|57.85|55.65|0
1624532400000|2021-06-24 11:00:00|58.09|55.89|57.91|55.71|58.26|56.06|57.91|55.71|0
1624532700000|2021-06-24 11:05:00|57.96|55.76|57.72|55.52|57.96|55.76|57.61|55.41|0
1624533000000|2021-06-24 11:10:00|57.78|55.58|58.08|55.88|58.08|55.88|57.78|55.58|0
1624533300000|2021-06-24 11:15:00|58.02|55.82|58.14|55.94|58.14|55.94|58.02|55.82|0
1624533600000|2021-06-24 11:20:00|58.08|55.88|57.9|55.7|58.08|55.88|57.84|55.64|0
1624533900000|2021-06-24 11:25:00|57.95|55.75|58.13|55.93|58.19|55.99|57.84|55.64|0
1624534200000|2021-06-24 11:30:00|58.07|55.87|58.19|55.99|58.31|56.11|57.95|55.75|0
1624534500000|2021-06-24 11:35:00|58.16|55.96|58.01|55.81|58.19|55.99|57.89|55.69|0
1624534800000|2021-06-24 11:40:00|57.95|55.75|58.18|55.98|58.3|56.1|57.95|55.75|0
1624535100000|2021-06-24 11:45:00|58.12|55.92|58|55.8|58.18|55.98|57.94|55.74|0
1624535400000|2021-06-24 11:50:00|58.03|55.83|57.94|55.74|58.06|55.86|57.91|55.71|0
1624535700000|2021-06-24 11:55:00|58|55.8|57.94|55.74|58.06|55.86|57.82|55.62|0
1624536000000|2021-06-24 12:00:00|57.88|55.68|57.82|55.62|58|55.8|57.76|55.56|0
1624536300000|2021-06-24 12:05:00|57.76|55.56|57.81|55.61|57.82|55.62|57.7|55.5|0
1624536600000|2021-06-24 12:10:00|57.87|55.67|57.81|55.61|57.93|55.73|57.81|55.61|0
1624536900000|2021-06-24 12:15:00|57.87|55.67|57.81|55.61|57.87|55.67|57.63|55.43|0
1624537200000|2021-06-24 12:20:00|57.75|55.55|57.75|55.55|57.87|55.67|57.69|55.49|0
1624537500000|2021-06-24 12:25:00|57.69|55.49|57.75|55.55|57.78|55.58|57.54|55.34|0
1624537800000|2021-06-24 12:30:00|57.74|55.54|58.1|55.9|58.28|56.08|57.63|55.43|0
1624538100000|2021-06-24 12:35:00|58.04|55.84|57.98|55.78|58.04|55.84|57.86|55.66|0
1624538400000|2021-06-24 12:40:00|57.95|55.75|58.03|55.83|58.09|55.89|57.86|55.66|0
1624538700000|2021-06-24 12:45:00|57.98|55.78|58.63|56.43|58.63|56.43|57.97|55.77|0
1624539000000|2021-06-24 12:50:00|58.57|56.37|58.81|56.61|58.87|56.67|58.39|56.19|0
1624539300000|2021-06-24 12:55:00|58.75|56.55|58.21|56.01|58.75|56.55|58.21|56.01|0
1624539600000|2021-06-24 13:00:00|58.27|56.07|58.32|56.12|58.44|56.24|58.21|56.01|0
1624539900000|2021-06-24 13:05:00|58.26|56.06|57.96|55.76|58.32|56.12|57.96|55.76|0
1624540200000|2021-06-24 13:10:00|57.9|55.7|57.72|55.52|58.02|55.82|57.72|55.52|0
1624540500000|2021-06-24 13:15:00|57.66|55.46|57.78|55.58|57.78|55.58|57.66|55.46|0
1624540800000|2021-06-24 13:20:00|57.72|55.52|57.84|55.64|57.9|55.7|57.72|55.52|0
1624541100000|2021-06-24 13:25:00|57.78|55.58|57.36|55.16|57.9|55.7|57.18|54.98|0
1624541400000|2021-06-24 13:30:00|57.13|54.93|55.67|53.47|57.77|55.57|54.75|52.55|0
1624541700000|2021-06-24 13:35:00|55.84|53.64|55.96|53.76|56.07|53.87|55.43|53.23|0
1624542000000|2021-06-24 13:40:00|55.9|53.7|55.66|53.46|55.95|53.75|54.91|52.71|0
1624542300000|2021-06-24 13:45:00|55.6|53.4|55.23|53.03|55.72|53.52|55.08|52.88|0
1624542600000|2021-06-24 13:50:00|55.2|53|55.31|53.11|55.54|53.34|55.02|52.82|0
1624542900000|2021-06-24 13:55:00|55.37|53.17|55.83|53.63|56.12|53.92|55.14|52.94|0
1624543200000|2021-06-24 14:00:00|55.77|53.57|55.59|53.39|56.18|53.98|55.42|53.22|0
1624543500000|2021-06-24 14:05:00|55.54|53.34|55.71|53.51|55.71|53.51|55.01|52.81|0
1624543800000|2021-06-24 14:10:00|55.65|53.45|55.71|53.51|55.88|53.68|55.47|53.27|0
1624544100000|2021-06-24 14:15:00|55.65|53.45|55.12|52.92|55.65|53.45|55.07|52.87|0
1624544400000|2021-06-24 14:20:00|55.07|52.87|54.6|52.4|55.18|52.98|54.46|52.26|0
1624544700000|2021-06-24 14:25:00|54.55|52.35|54.49|52.29|54.72|52.52|54.43|52.23|0
1624545000000|2021-06-24 14:30:00|54.43|52.23|54.92|52.72|55.04|52.84|54.37|52.17|0
1624545300000|2021-06-24 14:35:00|54.98|52.78|54.98|52.78|55.15|52.95|54.92|52.72|0
1624545600000|2021-06-24 14:40:00|55.04|52.84|54.92|52.72|55.09|52.89|54.81|52.61|0
1624545900000|2021-06-24 14:45:00|54.98|52.78|55.44|53.24|55.44|53.24|54.95|52.75|0
1624546200000|2021-06-24 14:50:00|55.38|53.18|56.01|53.81|56.07|53.87|55.26|53.06|0
1624546500000|2021-06-24 14:55:00|56.07|53.87|56.01|53.81|56.07|53.87|55.78|53.58|0
1624546800000|2021-06-24 15:00:00|56.07|53.87|55.78|53.58|56.07|53.87|55.66|53.46|0
1624547100000|2021-06-24 15:05:00|55.83|53.63|55.66|53.46|55.89|53.69|55.6|53.4|0
1624547400000|2021-06-24 15:10:00|55.63|53.43|55.89|53.69|56.01|53.81|55.6|53.4|0
1624547700000|2021-06-24 15:15:00|55.95|53.75|56.18|53.98|56.35|54.15|55.83|53.63|0
1624548000000|2021-06-24 15:20:00|56.12|53.92|56.23|54.03|56.47|54.27|56.12|53.92|0
1624548300000|2021-06-24 15:25:00|56.29|54.09|56.06|53.86|56.35|54.15|56.06|53.86|0
1624548600000|2021-06-24 15:30:00|56.03|53.83|56.05|53.85|59.25|57.05|55.31|53.11|0
1624548900000|2021-06-24 15:35:00|55.99|53.79|56.34|54.14|56.4|54.2|55.99|53.79|0
1624549200000|2021-06-24 15:40:00|56.4|54.2|56.4|54.2|56.93|54.73|56.23|54.03|0
1624549500000|2021-06-24 15:45:00|56.34|54.14|56.19|53.99|56.52|54.32|56.13|53.93|0
1624549800000|2021-06-24 15:50:00|56.16|53.96|56.45|54.25|56.51|54.31|55.99|53.79|0
1624550100000|2021-06-24 15:55:00|56.51|54.31|56.51|54.31|56.57|54.37|56.34|54.14|0
1624550400000|2021-06-24 16:00:00|56.45|54.25|56.39|54.19|56.57|54.37|56.39|54.19|0
1624550700000|2021-06-24 16:05:00|56.33|54.13|56.27|54.07|56.45|54.25|56.21|54.01|0
1624551000000|2021-06-24 16:10:00|56.33|54.13|56.09|53.89|56.33|54.13|55.86|53.66|0
1624551300000|2021-06-24 16:15:00|56.03|53.83|55.91|53.71|56.21|54.01|55.91|53.71|0
1624551600000|2021-06-24 16:20:00|55.97|53.77|55.62|53.42|55.97|53.77|55.62|53.42|0
1624551900000|2021-06-24 16:25:00|55.68|53.48|56.08|53.88|56.08|53.88|55.68|53.48|0
1624552200000|2021-06-24 16:30:00|56.03|53.83|56.08|53.88|56.32|54.12|55.91|53.71|0
1624552500000|2021-06-24 16:35:00|56.14|53.94|55.79|53.59|56.14|53.94|55.67|53.47|0
1624552800000|2021-06-24 16:40:00|55.85|53.65|55.5|53.3|55.85|53.65|55.21|53.01|0
1624553100000|2021-06-24 16:45:00|55.44|53.24|55.67|53.47|55.73|53.53|55.26|53.06|0
1624553400000|2021-06-24 16:50:00|55.73|53.53|55.38|53.18|55.84|53.64|55.38|53.18|0
1624553700000|2021-06-24 16:55:00|55.32|53.12|55.49|53.29|55.78|53.58|55.32|53.12|0
1624554000000|2021-06-24 17:00:00|55.55|53.35|55.2|53|55.55|53.35|55.2|53|0
1624554300000|2021-06-24 17:05:00|55.17|52.97|55.14|52.94|55.26|53.06|55.08|52.88|0
1624554600000|2021-06-24 17:10:00|55.2|53|54.79|52.59|55.31|53.11|54.79|52.59|0
1624554900000|2021-06-24 17:15:00|54.85|52.65|55.71|53.51|55.71|53.51|54.73|52.53|0
1624555200000|2021-06-24 17:20:00|55.65|53.45|55.71|53.51|56.18|53.98|55.65|53.45|0
1624555500000|2021-06-24 17:25:00|55.77|53.57|55.82|53.62|55.94|53.74|55.59|53.39|0
1624555800000|2021-06-24 17:30:00|55.88|53.68|55.73|53.53|56|53.8|55.7|53.5|0
1624556100000|2021-06-24 17:35:00|55.7|53.5|55.88|53.68|56.05|53.85|55.7|53.5|0
1624556400000|2021-06-24 17:40:00|55.93|53.73|55.93|53.73|55.99|53.79|55.76|53.56|0
1624556700000|2021-06-24 17:45:00|55.99|53.79|56.22|54.02|56.28|54.08|55.93|53.73|0
1624557000000|2021-06-24 17:50:00|56.16|53.96|55.75|53.55|56.46|54.26|55.75|53.55|0
1624557300000|2021-06-24 17:55:00|55.81|53.61|55.63|53.43|55.81|53.61|55.58|53.38|0
1624557600000|2021-06-24 18:00:00|55.58|53.38|55.52|53.32|55.69|53.49|55.4|53.2|0
1624557900000|2021-06-24 18:05:00|55.46|53.26|55.46|53.26|55.57|53.37|55.28|53.08|0
1624558200000|2021-06-24 18:10:00|55.4|53.2|55.34|53.14|55.45|53.25|55.17|52.97|0
1624558500000|2021-06-24 18:15:00|55.4|53.2|55.39|53.19|55.57|53.37|55.34|53.14|0
1624558800000|2021-06-24 18:20:00|55.34|53.14|55.16|52.96|55.34|53.14|55.1|52.9|0
1624559100000|2021-06-24 18:25:00|55.22|53.02|54.98|52.78|55.22|53.02|54.87|52.67|0
1624559400000|2021-06-24 18:30:00|54.93|52.73|54.75|52.55|55.16|52.96|54.7|52.5|0
1624559700000|2021-06-24 18:35:00|54.81|52.61|54.75|52.55|54.87|52.67|54.69|52.49|0
1624560000000|2021-06-24 18:40:00|54.81|52.61|54.81|52.61|54.98|52.78|54.75|52.55|0
1624560300000|2021-06-24 18:45:00|54.86|52.66|55.15|52.95|55.21|53.01|54.69|52.49|0
1624560600000|2021-06-24 18:50:00|55.09|52.89|55.03|52.83|55.26|53.06|54.86|52.66|0
1624560900000|2021-06-24 18:55:00|55.09|52.89|55.03|52.83|55.15|52.95|54.91|52.71|0
1624561200000|2021-06-24 19:00:00|55.09|52.89|55.43|53.23|55.49|53.29|54.97|52.77|0
1624561500000|2021-06-24 19:05:00|55.49|53.29|55.48|53.28|55.49|53.29|55.2|53|0
1624561800000|2021-06-24 19:10:00|55.54|53.34|54.99|52.79|55.54|53.34|54.96|52.76|0
1624562100000|2021-06-24 19:15:00|54.96|52.76|55.31|53.11|55.42|53.22|54.96|52.76|0
1624562400000|2021-06-24 19:20:00|55.25|53.05|55.65|53.45|55.77|53.57|55.13|52.93|0
1624562700000|2021-06-24 19:25:00|55.71|53.51|55.82|53.62|55.94|53.74|55.59|53.39|0
1624563000000|2021-06-24 19:30:00|55.88|53.68|55.76|53.56|56.17|53.97|55.65|53.45|0
1624563300000|2021-06-24 19:35:00|55.82|53.62|56.05|53.85|56.11|53.91|55.59|53.39|0
1624563600000|2021-06-24 19:40:00|55.99|53.79|55.53|53.33|56.11|53.91|55.47|53.27|0
1624563900000|2021-06-24 19:45:00|55.56|53.36|55.64|53.44|55.64|53.44|55.35|53.15|0
1624564200000|2021-06-24 19:50:00|55.41|53.21|55.23|53.03|55.67|53.47|55.06|52.86|0
1624564500000|2021-06-24 19:55:00|55.29|53.09|55.81|53.61|55.93|53.73|55.29|53.09|0
1624564800000|2021-06-24 20:00:00|55.69|53.49|55.52|53.32|55.81|53.61|55.46|53.26|0
1624565100000|2021-06-24 20:05:00|55.46|53.26|55.17|52.97|55.52|53.32|55.17|52.97|0
1624565400000|2021-06-24 20:10:00|55.11|52.91|55.14|52.94|55.14|52.94|55.02|52.82|0
1624565700000|2021-06-24 20:15:00|55.29|52.69|56.89|54.29|58.5|55.9|55.27|52.67|0
1624566000000|2021-06-24 20:20:00|56.9|54.3|56.83|54.23|56.93|54.33|56.83|54.23|0
1624566300000|2021-06-24 20:25:00|56.79|54.19|56.81|54.21|56.86|54.26|56.77|54.17|0
1624566600000|2021-06-24 20:30:00|56.92|54.32|56.57|53.97|56.98|54.38|56.45|53.85|0
1624566900000|2021-06-24 20:35:00|56.51|53.91|56.45|53.85|56.57|53.97|56.16|53.56|0
1624567200000|2021-06-24 20:40:00|56.51|53.91|56.33|53.73|56.56|53.96|56.33|53.73|0
1624567500000|2021-06-24 20:45:00|56.39|53.79|56.33|53.73|56.39|53.79|56.27|53.67|0
1624567800000|2021-06-24 20:50:00|56.27|53.67|56.27|53.67|56.33|53.73|56.27|53.67|0
1624568100000|2021-06-24 20:55:00|56.21|53.61|56.03|53.43|56.33|53.73|55.98|53.38|0
1624568400000|2021-06-24 21:00:00|56.06|53.46|56.11|53.51|56.11|53.51|56.03|53.43|0
1624568700000|2021-06-24 21:05:00|56.1|53.5|55.99|53.39|56.1|53.5|55.98|53.38|0
1624569000000|2021-06-24 21:10:00|55.93|53.33|56.01|53.41|56.03|53.43|55.93|53.33|0
1624569300000|2021-06-24 21:15:00|56.02|53.42|56.03|53.43|56.03|53.43|56.01|53.41|0
1624569600000|2021-06-24 21:20:00|55.99|53.39|56.1|53.5|56.15|53.55|55.99|53.39|0
1624569900000|2021-06-24 21:25:00|56.11|53.51|56.09|53.49|56.13|53.53|56.09|53.49|0
1624570200000|2021-06-24 21:30:00|56.12|53.52|56.12|53.52|56.12|53.52|56.09|53.49|0
1624570500000|2021-06-24 21:35:00|56.15|53.55|56.13|53.53|56.15|53.55|56.13|53.53|0
1624570800000|2021-06-24 21:40:00|56.12|53.52|56.13|53.53|56.15|53.55|56.11|53.51|0
1624571100000|2021-06-24 21:45:00|56.12|53.52|56.11|53.51|56.15|53.55|56.1|53.5|0
1624571400000|2021-06-24 21:50:00|56.12|53.52|56.02|53.42|56.12|53.52|56.02|53.42|0
1624571700000|2021-06-24 21:55:00|56.04|53.44|56.04|53.44|56.09|53.49|55.96|53.36|0
1624572000000|2021-06-24 22:00:00|56.06|53.46|56.44|53.84|56.5|53.9|56.06|53.46|0
1624572300000|2021-06-24 22:05:00|56.38|53.78|56.43|53.83|56.55|53.95|56.2|53.6|0
1624572600000|2021-06-24 22:10:00|56.49|53.89|56.37|53.77|56.55|53.95|56.32|53.72|0
1624572900000|2021-06-24 22:15:00|56.43|53.83|56.43|53.83|56.49|53.89|56.37|53.77|0
1624573200000|2021-06-24 22:20:00|56.37|53.77|56.43|53.83|56.54|53.94|56.31|53.71|0
1624573500000|2021-06-24 22:25:00|56.37|53.77|56.08|53.48|56.37|53.77|56.08|53.48|0
1624573800000|2021-06-24 22:30:00|56.13|53.53|56.25|53.65|56.25|53.65|56.08|53.48|0
1624574100000|2021-06-24 22:35:00|56.3|53.7|56.25|53.65|56.3|53.7|56.25|53.65|0
1624574400000|2021-06-24 22:40:00|56.19|53.59|56.3|53.7|56.36|53.76|56.19|53.59|0
1624574700000|2021-06-24 22:45:00|56.33|53.73|56.41|53.81|56.41|53.81|56.3|53.7|0
1624575000000|2021-06-24 22:50:00|56.44|53.84|56.3|53.7|56.47|53.87|56.24|53.64|0
1624575300000|2021-06-24 22:55:00|56.29|53.69|56.18|53.58|56.29|53.69|56.12|53.52|0
1624575600000|2021-06-24 23:00:00|56.12|53.52|56.41|53.81|56.41|53.81|56.12|53.52|0
1624575900000|2021-06-24 23:05:00|56.35|53.75|56.52|53.92|56.69|54.09|56.35|53.75|0
1624576200000|2021-06-24 23:10:00|56.58|53.98|56.46|53.86|56.58|53.98|56.46|53.86|0
1624576500000|2021-06-24 23:15:00|56.55|53.95|56.46|53.86|56.58|53.98|56.46|53.86|0
1624576800000|2021-06-24 23:20:00|56.4|53.8|56.57|53.97|56.57|53.97|56.4|53.8|0
1624577100000|2021-06-24 23:25:00|56.51|53.91|56.57|53.97|56.57|53.97|56.51|53.91|0
1624577400000|2021-06-24 23:30:00|56.63|54.03|56.51|53.91|56.68|54.08|56.45|53.85|0
1624577700000|2021-06-24 23:35:00|56.48|53.88|56.45|53.85|56.51|53.91|56.39|53.79|0
1624578000000|2021-06-24 23:40:00|56.48|53.88|56.56|53.96|56.56|53.96|56.45|53.85|0
1624578300000|2021-06-24 23:45:00|56.5|53.9|56.27|53.67|56.56|53.96|56.21|53.61|0
1624578600000|2021-06-24 23:50:00|56.33|53.73|56.38|53.78|56.44|53.84|56.15|53.55|0
1624578900000|2021-06-24 23:55:00|56.44|53.84|56.55|53.95|56.61|54.01|56.32|53.72|0
1624579200000|2021-06-25 00:00:00|56.5|53.9|56.43|53.83|56.55|53.95|56.21|53.61|0
1624579500000|2021-06-25 00:05:00|56.38|53.78|56.55|53.95|56.61|54.01|56.32|53.72|0
1624579800000|2021-06-25 00:10:00|56.49|53.89|56.66|54.06|56.72|54.12|56.49|53.89|0
1624580100000|2021-06-25 00:15:00|56.6|54|56.78|54.18|56.83|54.23|56.6|54|0
1624580400000|2021-06-25 00:20:00|56.83|54.23|56.66|54.06|56.83|54.23|56.6|54|0
1624580700000|2021-06-25 00:25:00|56.63|54.03|56.36|53.76|56.66|54.06|56.36|53.76|0
1624581000000|2021-06-25 00:30:00|56.42|53.82|56.77|54.17|56.77|54.17|56.42|53.82|0
1624581300000|2021-06-25 00:35:00|56.83|54.23|56.71|54.11|56.83|54.23|56.59|53.99|0
1624581600000|2021-06-25 00:40:00|56.65|54.05|56.71|54.11|56.82|54.22|56.65|54.05|0
1624581900000|2021-06-25 00:45:00|56.74|54.14|56.76|54.16|56.88|54.28|56.65|54.05|0
1624582200000|2021-06-25 00:50:00|56.7|54.1|56.64|54.04|56.76|54.16|56.64|54.04|0
1624582500000|2021-06-25 00:55:00|56.7|54.1|56.52|53.92|56.7|54.1|56.47|53.87|0
1624582800000|2021-06-25 01:00:00|56.47|53.87|56.41|53.81|56.58|53.98|56.35|53.75|0
1624583100000|2021-06-25 01:05:00|56.4|53.8|57.03|54.43|57.09|54.49|56.4|53.8|0
1624583400000|2021-06-25 01:10:00|57.06|54.46|56.97|54.37|57.2|54.6|56.97|54.37|0
1624583700000|2021-06-25 01:15:00|57.03|54.43|57.02|54.42|57.08|54.48|56.91|54.31|0
1624584000000|2021-06-25 01:20:00|57.08|54.48|57.49|54.89|57.55|54.95|57.08|54.48|0
1624584300000|2021-06-25 01:25:00|57.55|54.95|57.54|54.94|57.6|55|57.4|54.8|0
1624584600000|2021-06-25 01:30:00|57.57|54.97|57.25|54.65|57.6|55|57.25|54.65|0
1624584900000|2021-06-25 01:35:00|57.19|54.59|57.19|54.59|57.31|54.71|57.13|54.53|0
1624585200000|2021-06-25 01:40:00|57.13|54.53|57.01|54.41|57.19|54.59|56.72|54.12|0
1624585500000|2021-06-25 01:45:00|57.07|54.47|57.13|54.53|57.3|54.7|57.04|54.44|0
1624585800000|2021-06-25 01:50:00|57.07|54.47|57.06|54.46|57.18|54.58|57.01|54.41|0
1624586100000|2021-06-25 01:55:00|57.12|54.52|57.06|54.46|57.24|54.64|57.06|54.46|0
1624586400000|2021-06-25 02:00:00|57.03|54.43|57.06|54.46|57.18|54.58|57|54.4|0
1624586700000|2021-06-25 02:05:00|57|54.4|56.88|54.28|57.12|54.52|56.88|54.28|0
1624587000000|2021-06-25 02:10:00|56.94|54.34|56.94|54.34|57|54.4|56.82|54.22|0
1624587300000|2021-06-25 02:15:00|56.88|54.28|56.99|54.39|57.05|54.45|56.88|54.28|0
1624587600000|2021-06-25 02:20:00|56.97|54.37|56.76|54.16|56.97|54.37|56.76|54.16|0
1624587900000|2021-06-25 02:25:00|56.7|54.1|56.7|54.1|56.76|54.16|56.64|54.04|0
1624588200000|2021-06-25 02:30:00|56.67|54.07|56.64|54.04|56.76|54.16|56.58|53.98|0
1624588500000|2021-06-25 02:35:00|56.7|54.1|56.72|54.12|56.75|54.15|56.64|54.04|0
1624588800000|2021-06-25 02:40:00|56.75|54.15|56.87|54.27|56.93|54.33|56.75|54.15|0
1624589100000|2021-06-25 02:45:00|56.81|54.21|56.81|54.21|56.87|54.27|56.75|54.15|0
1624589400000|2021-06-25 02:50:00|56.86|54.26|56.92|54.32|56.92|54.32|56.86|54.26|0
1624589700000|2021-06-25 02:55:00|56.86|54.26|56.74|54.14|56.92|54.32|56.68|54.08|0
1624590000000|2021-06-25 03:00:00|56.68|54.08|56.86|54.26|56.86|54.26|56.63|54.03|0
1624590300000|2021-06-25 03:05:00|56.8|54.2|56.74|54.14|56.8|54.2|56.74|54.14|0
1624590600000|2021-06-25 03:10:00|56.8|54.2|56.71|54.11|56.85|54.25|56.68|54.08|0
1624590900000|2021-06-25 03:15:00|56.73|54.13|56.5|53.9|56.73|54.13|56.5|53.9|0
1624591200000|2021-06-25 03:20:00|56.56|53.96|56.5|53.9|56.56|53.96|56.47|53.87|0
1624591500000|2021-06-25 03:25:00|56.56|53.96|56.5|53.9|56.61|54.01|56.5|53.9|0
1624591800000|2021-06-25 03:30:00|56.44|53.84|56.61|54.01|56.67|54.07|56.44|53.84|0
1624592100000|2021-06-25 03:35:00|56.67|54.07|56.26|53.66|56.67|54.07|56.26|53.66|0
1624592400000|2021-06-25 03:40:00|56.29|53.69|56.09|53.49|56.32|53.72|56.09|53.49|0
1624592700000|2021-06-25 03:45:00|56.14|53.54|56.08|53.48|56.2|53.6|56.08|53.48|0
1624593000000|2021-06-25 03:50:00|56.14|53.54|56.2|53.6|56.2|53.6|56.06|53.46|0
1624593300000|2021-06-25 03:55:00|56.23|53.63|56.14|53.54|56.25|53.65|56.14|53.54|0
1624593600000|2021-06-25 04:00:00|56.08|53.48|56.19|53.59|56.19|53.59|56.08|53.48|0
1624593900000|2021-06-25 04:05:00|56.16|53.56|56.3|53.7|56.3|53.7|56.13|53.53|0
1624594200000|2021-06-25 04:10:00|56.33|53.73|56.36|53.76|56.36|53.76|56.3|53.7|0
1624594500000|2021-06-25 04:15:00|56.39|53.79|56.36|53.76|56.39|53.79|56.3|53.7|0
1624594800000|2021-06-25 04:20:00|56.3|53.7|56.3|53.7|56.36|53.76|56.3|53.7|0
1624595100000|2021-06-25 04:25:00|56.33|53.73|56.47|53.87|56.47|53.87|56.3|53.7|0
1624595400000|2021-06-25 04:30:00|56.64|54.04|56.81|54.21|56.81|54.21|56.64|54.04|0
1624595700000|2021-06-25 04:35:00|56.87|54.27|56.87|54.27|56.93|54.33|56.81|54.21|0
1624596000000|2021-06-25 04:40:00|56.84|54.24|56.81|54.21|56.84|54.24|56.75|54.15|0
1624596300000|2021-06-25 04:45:00|56.86|54.26|56.75|54.15|56.86|54.26|56.72|54.12|0
1624596600000|2021-06-25 04:50:00|56.69|54.09|56.74|54.14|56.8|54.2|56.69|54.09|0
1624596900000|2021-06-25 04:55:00|56.8|54.2|56.8|54.2|56.86|54.26|56.68|54.08|0
1624597200000|2021-06-25 05:00:00|56.57|53.97|56.45|53.85|56.68|54.08|56.45|53.85|0
1624597500000|2021-06-25 05:05:00|56.48|53.88|56.56|53.96|56.56|53.96|56.45|53.85|0
1624597800000|2021-06-25 05:10:00|56.5|53.9|56.68|54.08|56.68|54.08|56.5|53.9|0
1624598100000|2021-06-25 05:15:00|56.79|54.19|56.85|54.25|56.91|54.31|56.68|54.08|0
1624598400000|2021-06-25 05:20:00|56.79|54.19|56.79|54.19|56.9|54.3|56.73|54.13|0
1624598700000|2021-06-25 05:25:00|56.84|54.24|56.61|54.01|56.84|54.24|56.61|54.01|0
1624599000000|2021-06-25 05:30:00|56.67|54.07|56.67|54.07|56.78|54.18|56.61|54.01|0
1624599300000|2021-06-25 05:35:00|56.72|54.12|56.84|54.24|56.84|54.24|56.72|54.12|0
1624599600000|2021-06-25 05:40:00|56.78|54.18|56.6|54|56.78|54.18|56.6|54|0
1624599900000|2021-06-25 05:45:00|56.66|54.06|56.46|53.86|56.66|54.06|56.43|53.83|0
1624600200000|2021-06-25 05:50:00|56.43|53.83|56.43|53.83|56.48|53.88|56.37|53.77|0
1624600500000|2021-06-25 05:55:00|56.37|53.77|56.42|53.82|56.48|53.88|56.25|53.65|0
1624600800000|2021-06-25 06:00:00|56.36|53.76|56.94|54.34|56.94|54.34|56.36|53.76|0
1624601100000|2021-06-25 06:05:00|57|54.4|56.94|54.34|57.06|54.46|56.71|54.11|0
1624601400000|2021-06-25 06:10:00|56.88|54.28|56.94|54.34|57.23|54.63|56.88|54.28|0
1624601700000|2021-06-25 06:15:00|56.97|54.37|57.17|54.57|57.28|54.68|56.94|54.34|0
1624602000000|2021-06-25 06:20:00|57.11|54.51|57.22|54.62|57.22|54.62|56.96|54.36|0
1624602300000|2021-06-25 06:25:00|57.19|54.59|57.28|54.68|57.34|54.74|57.19|54.59|0
1624602600000|2021-06-25 06:30:00|57.31|54.71|57.33|54.73|57.42|54.82|57.22|54.62|0
1624602900000|2021-06-25 06:35:00|57.31|54.71|57.16|54.56|57.33|54.73|57.1|54.5|0
1624603200000|2021-06-25 06:40:00|57.22|54.62|57.21|54.61|57.22|54.62|56.98|54.38|0
1624603500000|2021-06-25 06:45:00|57.27|54.67|57.33|54.73|57.39|54.79|57.07|54.47|0
1624603800000|2021-06-25 06:50:00|57.27|54.67|57.15|54.55|57.27|54.67|57.15|54.55|0
1624604100000|2021-06-25 06:55:00|57.21|54.61|57.32|54.72|57.5|54.9|57.21|54.61|0
1624604400000|2021-06-25 07:00:00|57.26|54.66|57.38|54.78|57.56|54.96|57.2|54.6|0
1624604700000|2021-06-25 07:05:00|57.18|54.98|57.12|54.92|57.3|55.1|57|54.8|0
1624605000000|2021-06-25 07:10:00|57.06|54.86|57.2|55|57.23|55.03|57|54.8|0
1624605300000|2021-06-25 07:15:00|57.17|54.97|57.7|55.5|57.7|55.5|57.17|54.97|0
1624605600000|2021-06-25 07:20:00|57.76|55.56|57.93|55.73|58.17|55.97|57.64|55.44|0
1624605900000|2021-06-25 07:25:00|58.05|55.85|57.46|55.26|58.05|55.85|57.34|55.14|0
1624606200000|2021-06-25 07:30:00|57.49|55.29|57.34|55.14|57.64|55.44|57.16|54.96|0
1624606500000|2021-06-25 07:35:00|57.4|55.2|57.31|55.11|57.57|55.37|57.28|55.08|0
1624606800000|2021-06-25 07:40:00|57.28|55.08|57.1|54.9|57.34|55.14|57.1|54.9|0
1624607100000|2021-06-25 07:45:00|57.16|54.96|56.92|54.72|57.22|55.02|56.92|54.72|0
1624607400000|2021-06-25 07:50:00|56.95|54.75|56.98|54.78|57.18|54.98|56.92|54.72|0
1624607700000|2021-06-25 07:55:00|57.04|54.84|57.15|54.95|57.21|55.01|57.01|54.81|0
1624608000000|2021-06-25 08:00:00|57.09|54.89|57.15|54.95|57.15|54.95|57.03|54.83|0
1624608300000|2021-06-25 08:05:00|57.21|55.01|57.09|54.89|57.62|55.42|57.09|54.89|0
1624608600000|2021-06-25 08:10:00|57.12|54.92|57.14|54.94|57.38|55.18|57.09|54.89|0
1624608900000|2021-06-25 08:15:00|57.2|55|56.73|54.53|57.44|55.24|56.68|54.48|0
1624609200000|2021-06-25 08:20:00|56.76|54.56|57.02|54.82|57.02|54.82|56.67|54.47|0
1624609500000|2021-06-25 08:25:00|56.96|54.76|57.08|54.88|57.31|55.11|56.96|54.76|0
1624609800000|2021-06-25 08:30:00|57.02|54.82|56.87|54.67|57.08|54.88|56.78|54.58|0
1624610100000|2021-06-25 08:35:00|56.9|54.7|57.01|54.81|57.01|54.81|56.72|54.52|0
1624610400000|2021-06-25 08:40:00|57.04|54.84|57.04|54.84|57.07|54.87|56.95|54.75|0
1624610700000|2021-06-25 08:45:00|57.01|54.81|56.83|54.63|57.07|54.87|56.83|54.63|0
1624611000000|2021-06-25 08:50:00|56.89|54.69|56.83|54.63|56.89|54.69|56.66|54.46|0
1624611300000|2021-06-25 08:55:00|56.89|54.69|56.89|54.69|56.95|54.75|56.77|54.57|0
1624611600000|2021-06-25 09:00:00|56.92|54.72|56.94|54.74|57.06|54.86|56.89|54.69|0
1624611900000|2021-06-25 09:05:00|56.89|54.69|57|54.8|57.06|54.86|56.83|54.63|0
1624612200000|2021-06-25 09:10:00|57.03|54.83|56.94|54.74|57.23|55.03|56.94|54.74|0
1624612500000|2021-06-25 09:15:00|57|54.8|57.23|55.03|57.23|55.03|56.88|54.68|0
1624612800000|2021-06-25 09:20:00|57.17|54.97|56.93|54.73|57.35|55.15|56.93|54.73|0
1624613100000|2021-06-25 09:25:00|56.96|54.76|57.05|54.85|57.11|54.91|56.93|54.73|0
1624613400000|2021-06-25 09:30:00|56.99|54.79|56.99|54.79|57.11|54.91|56.93|54.73|0
1624613700000|2021-06-25 09:35:00|57.05|54.85|56.81|54.61|57.1|54.9|56.81|54.61|0
1624614000000|2021-06-25 09:40:00|56.84|54.64|56.4|54.2|56.9|54.7|56.23|54.03|0
1624614300000|2021-06-25 09:45:00|56.34|54.14|56.34|54.14|56.46|54.26|56.28|54.08|0
1624614600000|2021-06-25 09:50:00|56.31|54.11|56.16|53.96|56.4|54.2|56.05|53.85|0
1624614900000|2021-06-25 09:55:00|56.22|54.02|56.34|54.14|56.45|54.25|56.16|53.96|0
1624615200000|2021-06-25 10:00:00|56.39|54.19|56.62|54.42|56.62|54.42|56.34|54.14|0
1624615500000|2021-06-25 10:05:00|56.57|54.37|56.62|54.42|56.68|54.48|56.51|54.31|0
1624615800000|2021-06-25 10:10:00|56.56|54.36|56.73|54.53|56.79|54.59|56.56|54.36|0
1624616100000|2021-06-25 10:15:00|56.79|54.59|56.76|54.56|56.79|54.59|56.62|54.42|0
1624616400000|2021-06-25 10:20:00|56.79|54.59|56.67|54.47|56.79|54.59|56.5|54.3|0
1624616700000|2021-06-25 10:25:00|56.61|54.41|56.73|54.53|56.9|54.7|56.61|54.41|0
1624617000000|2021-06-25 10:30:00|56.67|54.47|56.55|54.35|56.67|54.47|56.55|54.35|0
1624617300000|2021-06-25 10:35:00|56.49|54.29|56.32|54.12|56.52|54.32|56.26|54.06|0
1624617600000|2021-06-25 10:40:00|56.37|54.17|56.37|54.17|56.55|54.35|56.37|54.17|0
1624617900000|2021-06-25 10:45:00|56.43|54.23|56.37|54.17|56.49|54.29|56.31|54.11|0
1624618200000|2021-06-25 10:50:00|56.4|54.2|56.42|54.22|56.48|54.28|56.37|54.17|0
1624618500000|2021-06-25 10:55:00|56.37|54.17|56.25|54.05|56.42|54.22|56.19|53.99|0
1624618800000|2021-06-25 11:00:00|56.19|53.99|56.19|53.99|56.31|54.11|56.07|53.87|0
1624619100000|2021-06-25 11:05:00|56.25|54.05|56.3|54.1|56.36|54.16|56.19|53.99|0
1624619400000|2021-06-25 11:10:00|56.24|54.04|56.41|54.21|56.47|54.27|56.24|54.04|0
1624619700000|2021-06-25 11:15:00|56.44|54.24|56.41|54.21|56.53|54.33|56.41|54.21|0
1624620000000|2021-06-25 11:20:00|56.35|54.15|56.24|54.04|56.41|54.21|56.24|54.04|0
1624620300000|2021-06-25 11:25:00|56.29|54.09|56.23|54.03|56.35|54.15|56.15|53.95|0
1624620600000|2021-06-25 11:30:00|56.21|54.01|56.46|54.26|56.61|54.41|56.18|53.98|0
1624620900000|2021-06-25 11:35:00|56.52|54.32|56.34|54.14|56.64|54.44|56.29|54.09|0
1624621200000|2021-06-25 11:40:00|56.4|54.2|56.4|54.2|56.58|54.38|56.28|54.08|0
1624621500000|2021-06-25 11:45:00|56.43|54.23|56.57|54.37|56.63|54.43|56.43|54.23|0
1624621800000|2021-06-25 11:50:00|56.6|54.4|56.18|53.98|56.8|54.6|56.18|53.98|0
1624622100000|2021-06-25 11:55:00|56.29|54.09|56.29|54.09|56.53|54.33|56.23|54.03|0
1624622400000|2021-06-25 12:00:00|56.23|54.03|55.94|53.74|56.29|54.09|55.94|53.74|0
1624622700000|2021-06-25 12:05:00|55.91|53.71|56|53.8|56|53.8|55.88|53.68|0
1624623000000|2021-06-25 12:10:00|55.94|53.74|56.05|53.85|56.17|53.97|55.94|53.74|0
1624623300000|2021-06-25 12:15:00|56.02|53.82|56.05|53.85|56.11|53.91|55.99|53.79|0
1624623600000|2021-06-25 12:20:00|55.99|53.79|55.82|53.62|56.05|53.85|55.76|53.56|0
1624623900000|2021-06-25 12:25:00|55.87|53.67|57.06|54.86|57.06|54.86|55.76|53.56|0
1624624200000|2021-06-25 12:30:00|57.04|54.84|55.56|53.36|57.04|54.84|55.27|53.07|0
1624624500000|2021-06-25 12:35:00|55.53|53.33|55.9|53.7|55.9|53.7|55.22|53.02|0
1624624800000|2021-06-25 12:40:00|55.79|53.59|55.67|53.47|55.9|53.7|55.56|53.36|0
1624625100000|2021-06-25 12:45:00|55.78|53.58|55.78|53.58|55.9|53.7|55.67|53.47|0
1624625400000|2021-06-25 12:50:00|55.75|53.55|55.69|53.49|55.84|53.64|55.55|53.35|0
1624625700000|2021-06-25 12:55:00|55.66|53.46|55.55|53.35|55.72|53.52|55.55|53.35|0
1624626000000|2021-06-25 13:00:00|55.58|53.38|55.49|53.29|55.6|53.4|55.43|53.23|0
1624626300000|2021-06-25 13:05:00|55.43|53.23|55.37|53.17|55.49|53.29|55.31|53.11|0
1624626600000|2021-06-25 13:10:00|55.31|53.11|55.31|53.11|55.48|53.28|55.31|53.11|0
1624626900000|2021-06-25 13:15:00|55.25|53.05|55.36|53.16|55.42|53.22|55.25|53.05|0
1624627200000|2021-06-25 13:20:00|55.42|53.22|55.25|53.05|55.48|53.28|55.25|53.05|0
1624627500000|2021-06-25 13:25:00|55.36|53.16|55.42|53.22|55.53|53.33|55.25|53.05|0
1624627800000|2021-06-25 13:30:00|55.13|52.93|55.59|53.39|55.64|53.44|55.02|52.82|0
1624628100000|2021-06-25 13:35:00|55.64|53.44|55.58|53.38|56.22|54.02|55.58|53.38|0
1624628400000|2021-06-25 13:40:00|55.53|53.33|55.64|53.44|55.81|53.61|55.24|53.04|0
1624628700000|2021-06-25 13:45:00|55.58|53.38|55.41|53.21|55.7|53.5|55.18|52.98|0
1624629000000|2021-06-25 13:50:00|55.46|53.26|55.35|53.15|55.46|53.26|55.18|52.98|0
1624629300000|2021-06-25 13:55:00|55.29|53.09|55.63|53.43|56.15|53.95|55.23|53.03|0
1624629600000|2021-06-25 14:00:00|55.57|53.37|55.23|53.03|56.09|53.89|55.17|52.97|0
1624629900000|2021-06-25 14:05:00|55.29|53.09|55.06|52.86|55.31|53.11|54.77|52.57|0
1624630200000|2021-06-25 14:10:00|55.11|52.91|54.88|52.68|55.34|53.14|54.83|52.63|0
1624630500000|2021-06-25 14:15:00|54.83|52.63|54.54|52.34|55|52.8|54.48|52.28|0
1624630800000|2021-06-25 14:20:00|54.6|52.4|54.48|52.28|54.65|52.45|54.48|52.28|0
1624631100000|2021-06-25 14:25:00|54.54|52.34|54.42|52.22|54.54|52.34|54.14|51.94|0
1624631400000|2021-06-25 14:30:00|54.37|52.17|54.48|52.28|54.53|52.33|54.23|52.03|0
1624631700000|2021-06-25 14:35:00|54.42|52.22|54.87|52.67|54.87|52.67|54.42|52.22|0
1624632000000|2021-06-25 14:40:00|54.9|52.7|55.04|52.84|55.04|52.84|54.7|52.5|0
1624632300000|2021-06-25 14:45:00|54.98|52.78|54.92|52.72|55.09|52.89|54.87|52.67|0
1624632600000|2021-06-25 14:50:00|54.98|52.78|55.26|53.06|55.32|53.12|54.87|52.67|0
1624632900000|2021-06-25 14:55:00|55.29|53.09|55.37|53.17|55.43|53.23|55.26|53.06|0
1624633200000|2021-06-25 15:00:00|55.32|53.12|55.37|53.17|55.49|53.29|55.26|53.06|0
1624633500000|2021-06-25 15:05:00|55.31|53.11|55.08|52.88|55.48|53.28|55.08|52.88|0
1624633800000|2021-06-25 15:10:00|55.14|52.94|54.8|52.6|55.2|53|54.74|52.54|0
1624634100000|2021-06-25 15:15:00|54.85|52.65|54.85|52.65|54.97|52.77|54.74|52.54|0
1624634400000|2021-06-25 15:20:00|54.91|52.71|54.74|52.54|54.91|52.71|54.51|52.31|0
1624634700000|2021-06-25 15:25:00|54.68|52.48|54.51|52.31|54.73|52.53|54.51|52.31|0
1624635000000|2021-06-25 15:30:00|54.45|52.25|54.39|52.19|54.73|52.53|54.39|52.19|0
1624635300000|2021-06-25 15:35:00|54.45|52.25|54.56|52.36|54.56|52.36|54.39|52.19|0
1624635600000|2021-06-25 15:40:00|54.5|52.3|54.61|52.41|54.67|52.47|54.39|52.19|0
1624635900000|2021-06-25 15:45:00|54.56|52.36|54.67|52.47|54.72|52.52|54.55|52.35|0
1624636200000|2021-06-25 15:50:00|54.72|52.52|54.61|52.41|54.83|52.63|54.61|52.41|0
1624636500000|2021-06-25 15:55:00|54.55|52.35|54.44|52.24|54.55|52.35|54.44|52.24|0
1624636800000|2021-06-25 16:00:00|54.49|52.29|54.55|52.35|54.66|52.46|54.46|52.26|0
1624637100000|2021-06-25 16:05:00|54.6|52.4|54.37|52.17|54.6|52.4|54.37|52.17|0
1624637400000|2021-06-25 16:10:00|54.43|52.23|54.43|52.23|54.6|52.4|54.37|52.17|0
1624637700000|2021-06-25 16:15:00|54.48|52.28|54.37|52.17|54.54|52.34|54.37|52.17|0
1624638000000|2021-06-25 16:20:00|54.31|52.11|54.48|52.28|54.54|52.34|54.31|52.11|0
1624638300000|2021-06-25 16:25:00|54.42|52.22|54.87|52.67|54.93|52.73|54.42|52.22|0
1624638600000|2021-06-25 16:30:00|54.82|52.62|54.59|52.39|54.87|52.67|54.53|52.33|0
1624638900000|2021-06-25 16:35:00|54.64|52.44|54.53|52.33|54.76|52.56|54.53|52.33|0
1624639200000|2021-06-25 16:40:00|54.47|52.27|54.41|52.21|54.53|52.33|54.41|52.21|0
1624639500000|2021-06-25 16:45:00|54.47|52.27|54.58|52.38|54.64|52.44|54.36|52.16|0
1624639800000|2021-06-25 16:50:00|54.61|52.41|53.75|51.55|54.64|52.44|53.35|51.15|0
1624640100000|2021-06-25 16:55:00|53.7|51.5|53.75|51.55|53.92|51.72|53.7|51.5|0
1624640400000|2021-06-25 17:00:00|53.7|51.5|53.92|51.72|54.03|51.83|53.69|51.49|0
1624640700000|2021-06-25 17:05:00|53.86|51.66|53.97|51.77|54.03|51.83|53.75|51.55|0
1624641000000|2021-06-25 17:10:00|53.92|51.72|54.25|52.05|54.25|52.05|53.92|51.72|0
1624641300000|2021-06-25 17:15:00|54.19|51.99|54.02|51.82|54.19|51.99|53.97|51.77|0
1624641600000|2021-06-25 17:20:00|54.08|51.88|54.02|51.82|54.14|51.94|53.85|51.65|0
1624641900000|2021-06-25 17:25:00|54.08|51.88|54.02|51.82|54.16|51.96|53.96|51.76|0
1624642200000|2021-06-25 17:30:00|54.07|51.87|54.3|52.1|54.41|52.21|54.02|51.82|0
1624642500000|2021-06-25 17:35:00|54.35|52.15|54.41|52.21|54.47|52.27|54.3|52.1|0
1624642800000|2021-06-25 17:40:00|54.47|52.27|54.12|51.92|54.47|52.27|54.12|51.92|0
1624643100000|2021-06-25 17:45:00|54.18|51.98|54.01|51.81|54.18|51.98|53.95|51.75|0
1624643400000|2021-06-25 17:50:00|54.06|51.86|53.78|51.58|54.06|51.86|53.78|51.58|0
1624643700000|2021-06-25 17:55:00|53.75|51.55|53.83|51.63|53.89|51.69|53.67|51.47|0
1624644000000|2021-06-25 18:00:00|53.78|51.58|53.86|51.66|54.06|51.86|53.78|51.58|0
1624644300000|2021-06-25 18:05:00|53.83|51.63|53.72|51.52|53.89|51.69|53.66|51.46|0
1624644600000|2021-06-25 18:10:00|53.77|51.57|53.6|51.4|53.83|51.63|53.55|51.35|0
1624644900000|2021-06-25 18:15:00|53.66|51.46|53.49|51.29|53.72|51.52|53.49|51.29|0
1624645200000|2021-06-25 18:20:00|53.54|51.34|53.46|51.26|53.54|51.34|53.38|51.18|0
1624645500000|2021-06-25 18:25:00|53.49|51.29|53.48|51.28|53.54|51.34|53.43|51.23|0
1624645800000|2021-06-25 18:30:00|53.54|51.34|53.43|51.23|53.65|51.45|53.37|51.17|0
1624646100000|2021-06-25 18:35:00|53.37|51.17|53.26|51.06|53.42|51.22|53.26|51.06|0
1624646400000|2021-06-25 18:40:00|53.37|51.17|53.2|51|53.42|51.22|53.03|50.83|0
1624646700000|2021-06-25 18:45:00|53.14|50.94|53.34|51.14|53.42|51.22|53.14|50.94|0
1624647000000|2021-06-25 18:50:00|53.31|51.11|53.14|50.94|53.36|51.16|53.08|50.88|0
1624647300000|2021-06-25 18:55:00|53.11|50.91|53.08|50.88|53.25|51.05|52.92|50.72|0
1624647600000|2021-06-25 19:00:00|53.02|50.82|52.86|50.66|53.14|50.94|52.58|50.38|0
1624647900000|2021-06-25 19:05:00|52.8|50.6|52.58|50.38|52.8|50.6|52.47|50.27|0
1624648200000|2021-06-25 19:10:00|52.52|50.32|53.1|50.9|53.33|51.13|52.52|50.32|0
1624648500000|2021-06-25 19:15:00|53.05|50.85|53.21|51.01|53.21|51.01|52.77|50.57|0
1624648800000|2021-06-25 19:20:00|53.27|51.07|53.37|51.17|53.6|51.4|53.27|51.07|0
1624649100000|2021-06-25 19:25:00|53.43|51.23|53.54|51.34|53.6|51.4|53.32|51.12|0
1624649400000|2021-06-25 19:30:00|53.59|51.39|53.87|51.67|53.87|51.67|53.48|51.28|0
1624649700000|2021-06-25 19:35:00|53.82|51.62|53.53|51.33|53.87|51.67|53.37|51.17|0
1624650000000|2021-06-25 19:40:00|53.48|51.28|53.75|51.55|53.81|51.61|53.2|51|0
1624650300000|2021-06-25 19:45:00|53.81|51.61|53.86|51.66|53.87|51.67|53.5|51.3|0
1624650600000|2021-06-25 19:50:00|53.7|51.5|53.53|51.33|53.92|51.72|52.42|50.22|0
1624650900000|2021-06-25 19:55:00|53.47|51.27|53.75|51.55|53.75|51.55|53.03|50.83|0
1624651200000|2021-06-25 20:00:00|53.64|51.44|53.36|51.16|53.64|51.44|53.08|50.88|0
1624651500000|2021-06-25 20:05:00|53.41|51.21|53.85|51.65|53.85|51.65|53.41|51.21|0
1624651800000|2021-06-25 20:10:00|53.91|51.71|53.49|51.29|53.97|51.77|53.41|51.21|0
1624863900000|2021-06-28 07:05:00|51.59|49.39|50.88|48.68|51.59|49.39|50.77|48.57|0
1624864200000|2021-06-28 07:10:00|50.85|48.65|51.47|49.27|51.58|49.38|50.82|48.62|0
1624864500000|2021-06-28 07:15:00|51.41|49.21|51.35|49.15|51.41|49.21|51.19|48.99|0
1624864800000|2021-06-28 07:20:00|51.41|49.21|51.24|49.04|51.41|49.21|51.22|49.02|0
1624865100000|2021-06-28 07:25:00|51.19|48.99|51.3|49.1|51.41|49.21|51.19|48.99|0
1624865400000|2021-06-28 07:30:00|51.35|49.15|51.29|49.09|51.4|49.2|51.13|48.93|0
1624865700000|2021-06-28 07:35:00|51.27|49.07|51.32|49.12|51.46|49.26|51.18|48.98|0
1624866000000|2021-06-28 07:40:00|51.35|49.15|51.61|49.41|51.61|49.41|51.29|49.09|0
1624866300000|2021-06-28 07:45:00|51.64|49.44|51.67|49.47|51.72|49.52|51.4|49.2|0
1624866600000|2021-06-28 07:50:00|51.72|49.52|51.83|49.63|51.83|49.63|51.5|49.3|0
1624866900000|2021-06-28 07:55:00|51.77|49.57|51.88|49.68|51.94|49.74|51.72|49.52|0
1624867200000|2021-06-28 08:00:00|51.91|49.71|51.99|49.79|52.04|49.84|51.71|49.51|0
1624867500000|2021-06-28 08:05:00|52.04|49.84|52.15|49.95|52.26|50.06|51.93|49.73|0
1624867800000|2021-06-28 08:10:00|52.2|50|52.09|49.89|52.26|50.06|51.87|49.67|0
1624868100000|2021-06-28 08:15:00|52.04|49.84|52.14|49.94|52.2|50|51.93|49.73|0
1624868400000|2021-06-28 08:20:00|52.17|49.97|52.81|50.61|52.86|50.66|52.09|49.89|0
1624868700000|2021-06-28 08:25:00|52.75|50.55|52.91|50.71|52.91|50.71|52.58|50.38|0
1624869000000|2021-06-28 08:30:00|52.86|50.66|52.52|50.32|52.89|50.69|52.52|50.32|0
1624869300000|2021-06-28 08:35:00|52.58|50.38|52.55|50.35|52.63|50.43|52.47|50.27|0
1624869600000|2021-06-28 08:40:00|52.58|50.38|52.55|50.35|52.69|50.49|52.46|50.26|0
1624869900000|2021-06-28 08:45:00|52.57|50.37|52.3|50.1|52.68|50.48|52.3|50.1|0
1624870200000|2021-06-28 08:50:00|52.35|50.15|52.13|49.93|52.41|50.21|52.13|49.93|0
1624870500000|2021-06-28 08:55:00|52.18|49.98|51.91|49.71|52.18|49.98|51.91|49.71|0
1624870800000|2021-06-28 09:00:00|51.96|49.76|51.96|49.76|52.02|49.82|51.74|49.54|0
1624871100000|2021-06-28 09:05:00|52.01|49.81|52.18|49.98|52.23|50.03|51.96|49.76|0
1624871400000|2021-06-28 09:10:00|52.23|50.03|51.84|49.64|52.23|50.03|51.84|49.64|0
1624871700000|2021-06-28 09:15:00|51.9|49.7|52.06|49.86|52.06|49.86|51.9|49.7|0
1624872000000|2021-06-28 09:20:00|52.01|49.81|52|49.8|52.06|49.86|51.89|49.69|0
1624872300000|2021-06-28 09:25:00|52.06|49.86|51.95|49.75|52.11|49.91|51.87|49.67|0
1624872600000|2021-06-28 09:30:00|51.92|49.72|51.94|49.74|52.22|50.02|51.89|49.69|0
1624872900000|2021-06-28 09:35:00|51.97|49.77|52|49.8|52.16|49.96|51.97|49.77|0
1624873200000|2021-06-28 09:40:00|52.02|49.82|51.86|49.66|52.11|49.91|51.83|49.63|0
1624873500000|2021-06-28 09:45:00|51.88|49.68|52.1|49.9|52.1|49.9|51.72|49.52|0
1624873800000|2021-06-28 09:50:00|52.16|49.96|52.32|50.12|52.37|50.17|52.15|49.95|0
1624874100000|2021-06-28 09:55:00|52.29|50.09|51.93|49.73|52.32|50.12|51.93|49.73|0
1624874400000|2021-06-28 10:00:00|51.99|49.79|51.98|49.78|52.1|49.9|51.93|49.73|0
1624874700000|2021-06-28 10:05:00|52.04|49.84|52.2|50|52.2|50|52.04|49.84|0
1624875000000|2021-06-28 10:10:00|52.17|49.97|52.2|50|52.25|50.05|52.09|49.89|0
1624875300000|2021-06-28 10:15:00|52.25|50.05|52.75|50.55|52.75|50.55|52.25|50.05|0
1624875600000|2021-06-28 10:20:00|52.8|50.6|52.8|50.6|52.97|50.77|52.69|50.49|0
1624875900000|2021-06-28 10:25:00|52.83|50.63|52.63|50.43|52.97|50.77|52.58|50.38|0
1624876200000|2021-06-28 10:30:00|52.69|50.49|52.8|50.6|52.96|50.76|52.63|50.43|0
1624876500000|2021-06-28 10:35:00|52.85|50.65|52.79|50.59|52.96|50.76|52.79|50.59|0
1624876800000|2021-06-28 10:40:00|52.74|50.54|52.63|50.43|52.85|50.65|52.57|50.37|0
1624877100000|2021-06-28 10:45:00|52.68|50.48|52.35|50.15|52.68|50.48|52.29|50.09|0
1624877400000|2021-06-28 10:50:00|52.29|50.09|52.23|50.03|52.4|50.2|52.23|50.03|0
1624877700000|2021-06-28 10:55:00|52.29|50.09|52.23|50.03|52.32|50.12|52.12|49.92|0
1624878000000|2021-06-28 11:00:00|52.12|49.92|52.12|49.92|52.34|50.14|52.07|49.87|0
1624878300000|2021-06-28 11:05:00|52.01|49.81|52.06|49.86|52.12|49.92|51.9|49.7|0
1624878600000|2021-06-28 11:10:00|52.03|49.83|52.09|49.89|52.11|49.91|51.95|49.75|0
1624878900000|2021-06-28 11:15:00|52.06|49.86|51.84|49.64|52.14|49.94|51.84|49.64|0
1624879200000|2021-06-28 11:20:00|51.89|49.69|51.4|49.2|51.89|49.69|51.29|49.09|0
1624879500000|2021-06-28 11:25:00|51.34|49.14|51.67|49.47|51.72|49.52|51.34|49.14|0
1624879800000|2021-06-28 11:30:00|51.61|49.41|51.61|49.41|51.78|49.58|51.5|49.3|0
1624880100000|2021-06-28 11:35:00|51.64|49.44|51.61|49.41|51.8|49.6|51.5|49.3|0
1624880400000|2021-06-28 11:40:00|51.66|49.46|52.1|49.9|52.1|49.9|51.66|49.46|0
1624880700000|2021-06-28 11:45:00|52.07|49.87|51.77|49.57|52.07|49.87|51.71|49.51|0
1624881000000|2021-06-28 11:50:00|51.74|49.54|51.87|49.67|51.99|49.79|51.71|49.51|0
1624881300000|2021-06-28 11:55:00|51.93|49.73|51.85|49.65|52.26|50.06|51.85|49.65|0
1624881600000|2021-06-28 12:00:00|51.82|49.62|52.14|49.94|52.15|49.95|51.71|49.51|0
1624881900000|2021-06-28 12:05:00|52.09|49.89|52.03|49.83|52.14|49.94|51.92|49.72|0
1624882200000|2021-06-28 12:10:00|52.06|49.86|51.92|49.72|52.09|49.89|51.92|49.72|0
1624882500000|2021-06-28 12:15:00|51.87|49.67|51.97|49.77|51.97|49.77|51.75|49.55|0
1624882800000|2021-06-28 12:20:00|51.92|49.72|51.81|49.61|51.97|49.77|51.7|49.5|0
1624883100000|2021-06-28 12:25:00|51.83|49.63|51.37|49.17|51.91|49.71|51.37|49.17|0
1624883400000|2021-06-28 12:30:00|51.31|49.11|51.42|49.22|51.53|49.33|51.26|49.06|0
1624883700000|2021-06-28 12:35:00|51.47|49.27|51.23|49.03|51.47|49.27|51.04|48.84|0
1624884000000|2021-06-28 12:40:00|51.25|49.05|51.31|49.11|51.36|49.16|51.14|48.94|0
1624884300000|2021-06-28 12:45:00|51.25|49.05|51.25|49.05|51.36|49.16|51.19|48.99|0
1624884600000|2021-06-28 12:50:00|51.19|48.99|50.79|48.59|51.3|49.1|50.71|48.51|0
1624884900000|2021-06-28 12:55:00|50.73|48.53|50.52|48.32|50.73|48.53|50.46|48.26|0
1624885200000|2021-06-28 13:00:00|50.57|48.37|50.62|48.42|50.73|48.53|50.57|48.37|0
1624885500000|2021-06-28 13:05:00|50.65|48.45|50.62|48.42|50.7|48.5|50.57|48.37|0
1624885800000|2021-06-28 13:10:00|50.65|48.45|50.51|48.31|50.67|48.47|50.4|48.2|0
1624886100000|2021-06-28 13:15:00|50.46|48.26|50.43|48.23|50.62|48.42|50.4|48.2|0
1624886400000|2021-06-28 13:20:00|50.45|48.25|50.45|48.25|50.51|48.31|50.24|48.04|0
1624886700000|2021-06-28 13:25:00|50.5|48.3|50.72|48.52|50.77|48.57|50.45|48.25|0
1624887000000|2021-06-28 13:30:00|50.77|48.57|50.93|48.73|51.04|48.84|50.61|48.41|0
1624887300000|2021-06-28 13:35:00|50.88|48.68|51.69|49.49|51.69|49.49|50.77|48.57|0
1624887600000|2021-06-28 13:40:00|51.66|49.46|51.94|49.74|52.72|50.52|51.5|49.3|0
1624887900000|2021-06-28 13:45:00|51.83|49.63|52.38|50.18|52.88|50.68|51.83|49.63|0
1624888200000|2021-06-28 13:50:00|52.43|50.23|51.99|49.79|52.77|50.57|51.88|49.68|0
1624888500000|2021-06-28 13:55:00|51.93|49.73|51.38|49.18|52.04|49.84|51.38|49.18|0
1624888800000|2021-06-28 14:00:00|51.44|49.24|51.9|49.7|51.98|49.78|51.17|48.97|0
1624889100000|2021-06-28 14:05:00|51.93|49.73|51.87|49.67|52.15|49.95|51.76|49.56|0
1624889400000|2021-06-28 14:10:00|51.82|49.62|51.7|49.5|51.93|49.73|51.54|49.34|0
1624889700000|2021-06-28 14:15:00|51.76|49.56|51.43|49.23|52.06|49.86|51.32|49.12|0
1624890000000|2021-06-28 14:20:00|51.37|49.17|51.59|49.39|51.87|49.67|51.37|49.17|0
1624890300000|2021-06-28 14:25:00|51.65|49.45|51.48|49.28|51.7|49.5|51.42|49.22|0
1624890600000|2021-06-28 14:30:00|51.53|49.33|51.34|49.14|51.7|49.5|51.31|49.11|0
1624890900000|2021-06-28 14:35:00|51.37|49.17|51.91|49.71|51.97|49.77|51.31|49.11|0
1624891200000|2021-06-28 14:40:00|51.89|49.69|51.91|49.71|52.02|49.82|51.69|49.49|0
1624891500000|2021-06-28 14:45:00|51.88|49.68|51.8|49.6|52.05|49.85|51.63|49.43|0
1624891800000|2021-06-28 14:50:00|51.74|49.54|51.19|48.99|51.74|49.54|51.03|48.83|0
1624892100000|2021-06-28 14:55:00|51.25|49.05|51.85|49.65|51.85|49.65|51.25|49.05|0
1624892400000|2021-06-28 15:00:00|51.79|49.59|50.87|48.67|52.12|49.92|50.87|48.67|0
1624892700000|2021-06-28 15:05:00|50.82|48.62|50.92|48.72|50.98|48.78|50.54|48.34|0
1624893000000|2021-06-28 15:10:00|51.03|48.83|51.25|49.05|51.25|49.05|50.92|48.72|0
1624893300000|2021-06-28 15:15:00|51.14|48.94|51.41|49.21|51.41|49.21|51.14|48.94|0
1624893600000|2021-06-28 15:20:00|51.36|49.16|51.52|49.32|51.58|49.38|51.24|49.04|0
1624893900000|2021-06-28 15:25:00|51.46|49.26|51.74|49.54|51.85|49.65|51.41|49.21|0
1624894200000|2021-06-28 15:30:00|51.68|49.48|51.68|49.48|51.9|49.7|51.62|49.42|0
1624894500000|2021-06-28 15:35:00|51.73|49.53|51.55|49.35|51.9|49.7|51.12|48.92|0
1624894800000|2021-06-28 15:40:00|51.6|49.4|51.39|49.19|51.84|49.64|51.39|49.19|0
1624895100000|2021-06-28 15:45:00|51.45|49.25|51.36|49.16|51.56|49.36|51.36|49.16|0
1624895400000|2021-06-28 15:50:00|51.39|49.19|51.33|49.13|51.39|49.19|51.22|49.02|0
1624895700000|2021-06-28 15:55:00|51.28|49.08|51.17|48.97|51.28|49.08|51.11|48.91|0
1624896000000|2021-06-28 16:00:00|51.22|49.02|51.06|48.86|51.28|49.08|51|48.8|0
1624896300000|2021-06-28 16:05:00|51|48.8|51.05|48.85|51.16|48.96|51|48.8|0
1624896600000|2021-06-28 16:10:00|51.11|48.91|51.1|48.9|51.16|48.96|50.94|48.74|0
1624896900000|2021-06-28 16:15:00|51.16|48.96|51.27|49.07|51.43|49.23|51.1|48.9|0
1624897200000|2021-06-28 16:20:00|51.32|49.12|51.32|49.12|51.54|49.34|51.32|49.12|0
1624897500000|2021-06-28 16:25:00|51.37|49.17|51.54|49.34|51.65|49.45|51.21|49.01|0
1624897800000|2021-06-28 16:30:00|51.59|49.39|51.48|49.28|51.81|49.61|51.48|49.28|0
1624898100000|2021-06-28 16:35:00|51.51|49.31|51.75|49.55|51.75|49.55|51.42|49.22|0
1624898400000|2021-06-28 16:40:00|51.81|49.61|51.69|49.49|51.81|49.61|51.64|49.44|0
1624898700000|2021-06-28 16:45:00|51.75|49.55|51.58|49.38|51.86|49.66|51.58|49.38|0
1624899000000|2021-06-28 16:50:00|51.64|49.44|51.69|49.49|51.72|49.52|51.52|49.32|0
1624899300000|2021-06-28 16:55:00|51.74|49.54|51.96|49.76|51.96|49.76|51.69|49.49|0
1624899600000|2021-06-28 17:00:00|51.99|49.79|52.13|49.93|52.18|49.98|51.85|49.65|0
1624899900000|2021-06-28 17:05:00|52.07|49.87|52.24|50.04|52.24|50.04|51.85|49.65|0
1624900200000|2021-06-28 17:10:00|52.18|49.98|52.4|50.2|52.51|50.31|52.18|49.98|0
1624900500000|2021-06-28 17:15:00|52.51|50.31|52.34|50.14|52.51|50.31|52.34|50.14|0
1624900800000|2021-06-28 17:20:00|52.29|50.09|52.23|50.03|52.29|50.09|51.95|49.75|0
1624901100000|2021-06-28 17:25:00|52.17|49.97|52.42|50.22|52.51|50.31|52.17|49.97|0
1624901400000|2021-06-28 17:30:00|52.45|50.25|52.28|50.08|52.5|50.3|52.17|49.97|0
1624901700000|2021-06-28 17:35:00|52.22|50.02|52.05|49.85|52.22|50.02|51.89|49.69|0
1624902000000|2021-06-28 17:40:00|52.11|49.91|51.78|49.58|52.11|49.91|51.78|49.58|0
1624902300000|2021-06-28 17:45:00|51.72|49.52|51.44|49.24|51.78|49.58|51.44|49.24|0
1624902600000|2021-06-28 17:50:00|51.39|49.19|51.39|49.19|51.5|49.3|51.28|49.08|0
1624902900000|2021-06-28 17:55:00|51.44|49.24|51.22|49.02|51.55|49.35|51.16|48.96|0
1624903200000|2021-06-28 18:00:00|51.27|49.07|50.89|48.69|51.27|49.07|50.67|48.47|0
1624903500000|2021-06-28 18:05:00|50.94|48.74|51.45|49.25|51.64|49.44|50.89|48.69|0
1624903800000|2021-06-28 18:10:00|51.42|49.22|51.48|49.28|51.53|49.33|51.37|49.17|0
1624904100000|2021-06-28 18:15:00|51.42|49.22|51.36|49.16|51.42|49.22|51.28|49.08|0
1624904400000|2021-06-28 18:20:00|51.31|49.11|51.25|49.05|51.42|49.22|51.25|49.05|0
1624904700000|2021-06-28 18:25:00|51.31|49.11|51.3|49.1|51.47|49.27|51.3|49.1|0
1624905000000|2021-06-28 18:30:00|51.25|49.05|51.19|48.99|51.3|49.1|51.14|48.94|0
1624905300000|2021-06-28 18:35:00|51.25|49.05|51.08|48.88|51.36|49.16|51.08|48.88|0
1624905600000|2021-06-28 18:40:00|51.14|48.94|51.19|48.99|51.19|48.99|50.92|48.72|0
1624905900000|2021-06-28 18:45:00|51.13|48.93|51.08|48.88|51.24|49.04|51.02|48.82|0
1624906200000|2021-06-28 18:50:00|51.05|48.85|50.91|48.71|51.08|48.88|50.8|48.6|0
1624906500000|2021-06-28 18:55:00|50.86|48.66|50.85|48.65|50.96|48.76|50.75|48.55|0
1624906800000|2021-06-28 19:00:00|50.75|48.55|50.47|48.27|50.85|48.65|50.42|48.22|0
1624907100000|2021-06-28 19:05:00|50.42|48.22|50.8|48.6|50.8|48.6|50.42|48.22|0
1624907400000|2021-06-28 19:10:00|50.74|48.54|50.69|48.49|51.18|48.98|50.69|48.49|0
1624907700000|2021-06-28 19:15:00|50.74|48.54|50.47|48.27|50.85|48.65|50.41|48.21|0
1624908000000|2021-06-28 19:20:00|50.52|48.32|50.3|48.1|50.57|48.37|50.3|48.1|0
1624908300000|2021-06-28 19:25:00|50.33|48.13|50.25|48.05|50.36|48.16|50.09|47.89|0
1624908600000|2021-06-28 19:30:00|50.19|47.99|50.03|47.83|50.25|48.05|49.92|47.72|0
1624908900000|2021-06-28 19:35:00|50.08|47.88|49.97|47.77|50.14|47.94|49.92|47.72|0
1624909200000|2021-06-28 19:40:00|49.92|47.72|49.97|47.77|50.03|47.83|49.87|47.67|0
1624909500000|2021-06-28 19:45:00|50.03|47.83|50.18|47.98|50.4|48.2|50.03|47.83|0
1624909800000|2021-06-28 19:50:00|49.97|47.77|49.82|47.62|50.99|48.79|49.28|47.08|0
1624910100000|2021-06-28 19:55:00|49.87|47.67|49.76|47.56|49.98|47.78|49.76|47.56|0
1624910400000|2021-06-28 20:00:00|49.92|47.72|50.13|47.93|50.19|47.99|49.92|47.72|0
1624910700000|2021-06-28 20:05:00|50.19|47.99|50.02|47.82|50.24|48.04|50.02|47.82|0
1624911000000|2021-06-28 20:10:00|49.97|47.77|49.84|47.64|49.97|47.77|49.84|47.64|0
1624911300000|2021-06-28 20:15:00|50.09|47.49|50.09|47.49|50.14|47.54|49.98|47.38|0
1624911600000|2021-06-28 20:20:00|50.03|47.43|49.98|47.38|50.09|47.49|49.98|47.38|0
1624911900000|2021-06-28 20:25:00|50.03|47.43|50.08|47.48|50.08|47.48|49.98|47.38|0
1624912200000|2021-06-28 20:30:00|50.03|47.43|49.97|47.37|50.08|47.48|49.92|47.32|0
1624912500000|2021-06-28 20:35:00|49.92|47.32|49.76|47.16|49.92|47.32|49.76|47.16|0
1624912800000|2021-06-28 20:40:00|49.81|47.21|49.81|47.21|49.92|47.32|49.76|47.16|0
1624913100000|2021-06-28 20:45:00|49.86|47.26|49.97|47.37|49.97|47.37|49.81|47.21|0
1624913400000|2021-06-28 20:50:00|49.91|47.31|49.96|47.36|50.12|47.52|49.91|47.31|0
1624913700000|2021-06-28 20:55:00|49.91|47.31|49.85|47.25|49.96|47.36|49.8|47.2|0
1624914000000|2021-06-28 21:00:00|49.88|47.28|49.88|47.28|49.89|47.29|49.86|47.26|0
1624914300000|2021-06-28 21:05:00|49.9|47.3|49.9|47.3|49.91|47.31|49.88|47.28|0
1624914600000|2021-06-28 21:10:00|49.88|47.28|49.83|47.23|49.88|47.28|49.79|47.19|0
1624914900000|2021-06-28 21:15:00|49.86|47.26|49.84|47.24|49.86|47.26|49.81|47.21|0
1624915200000|2021-06-28 21:20:00|49.83|47.23|49.83|47.23|49.84|47.24|49.83|47.23|0
1624915500000|2021-06-28 21:25:00|49.81|47.21|49.81|47.21|49.82|47.22|49.81|47.21|0
1624915800000|2021-06-28 21:30:00|49.82|47.22|49.82|47.22|49.83|47.23|49.8|47.2|0
1624916100000|2021-06-28 21:35:00|49.81|47.21|49.81|47.21|49.81|47.21|49.8|47.2|0
1624916400000|2021-06-28 21:40:00|49.78|47.18|49.79|47.19|49.79|47.19|49.76|47.16|0
1624916700000|2021-06-28 21:45:00|49.83|47.23|49.84|47.24|49.86|47.26|49.82|47.22|0
1624917000000|2021-06-28 21:50:00|49.82|47.22|49.83|47.23|49.84|47.24|49.82|47.22|0
1624917300000|2021-06-28 21:55:00|49.84|47.24|49.83|47.23|49.85|47.25|49.83|47.23|0
1624917600000|2021-06-28 22:00:00|50.04|47.44|50.49|47.89|50.65|48.05|50.04|47.44|0
1624917900000|2021-06-28 22:05:00|50.46|47.86|50.65|48.05|50.65|48.05|50.43|47.83|0
1624918200000|2021-06-28 22:10:00|50.59|47.99|50.54|47.94|50.65|48.05|50.48|47.88|0
1624918500000|2021-06-28 22:15:00|50.48|47.88|50.48|47.88|50.54|47.94|50.48|47.88|0
1624918800000|2021-06-28 22:20:00|50.43|47.83|50.59|47.99|50.59|47.99|50.43|47.83|0
1624919100000|2021-06-28 22:25:00|50.53|47.93|50.58|47.98|50.58|47.98|50.53|47.93|0
1624919400000|2021-06-28 22:30:00|50.64|48.04|50.53|47.93|50.64|48.04|50.53|47.93|0
1624919700000|2021-06-28 22:35:00|50.42|47.82|50.53|47.93|50.53|47.93|50.42|47.82|0
1624920000000|2021-06-28 22:40:00|50.52|47.92|50.47|47.87|50.52|47.92|50.47|47.87|0
1624920300000|2021-06-28 22:45:00|50.44|47.84|50.52|47.92|50.52|47.92|50.41|47.81|0
1624920600000|2021-06-28 22:50:00|50.57|47.97|50.57|47.97|50.63|48.03|50.52|47.92|0
1624920900000|2021-06-28 22:55:00|50.63|48.03|50.57|47.97|50.65|48.05|50.57|47.97|0
1624921200000|2021-06-28 23:00:00|50.52|47.92|50.54|47.94|50.68|48.08|50.51|47.91|0
1624921500000|2021-06-28 23:05:00|50.57|47.97|50.62|48.02|50.67|48.07|50.57|47.97|0
1624921800000|2021-06-28 23:10:00|50.56|47.96|50.51|47.91|50.56|47.96|50.46|47.86|0
1624922100000|2021-06-28 23:15:00|50.56|47.96|50.4|47.8|50.56|47.96|50.4|47.8|0
1624922400000|2021-06-28 23:20:00|50.45|47.85|50.4|47.8|50.45|47.85|50.34|47.74|0
1624922700000|2021-06-28 23:25:00|50.45|47.85|50.55|47.95|50.56|47.96|50.39|47.79|0
1624923000000|2021-06-28 23:30:00|50.58|47.98|50.55|47.95|50.66|48.06|50.5|47.9|0
1624923300000|2021-06-28 23:35:00|50.61|48.01|50.6|48|50.66|48.06|50.6|48|0
1624923600000|2021-06-28 23:40:00|50.66|48.06|50.65|48.05|50.68|48.08|50.55|47.95|0
1624923900000|2021-06-28 23:45:00|50.71|48.11|50.54|47.94|50.76|48.16|50.54|47.94|0
1624924200000|2021-06-28 23:50:00|50.6|48|50.65|48.05|50.7|48.1|50.54|47.94|0
1624924500000|2021-06-28 23:55:00|50.68|48.08|50.59|47.99|50.7|48.1|50.59|47.99|0
1624924800000|2021-06-29 00:00:00|50.65|48.05|51.13|48.53|51.24|48.64|50.59|47.99|0
1624925100000|2021-06-29 00:05:00|51.16|48.56|51.07|48.47|51.24|48.64|50.97|48.37|0
1624925400000|2021-06-29 00:10:00|51.05|48.45|50.91|48.31|51.07|48.47|50.91|48.31|0
1624925700000|2021-06-29 00:15:00|50.96|48.36|50.96|48.36|51.02|48.42|50.91|48.31|0
1624926000000|2021-06-29 00:20:00|50.91|48.31|50.96|48.36|50.96|48.36|50.85|48.25|0
1624926300000|2021-06-29 00:25:00|50.9|48.3|50.74|48.14|51.01|48.41|50.74|48.14|0
1624926600000|2021-06-29 00:30:00|50.79|48.19|50.85|48.25|50.85|48.25|50.63|48.03|0
1624926900000|2021-06-29 00:35:00|50.82|48.22|51.01|48.41|51.01|48.41|50.79|48.19|0
1624927200000|2021-06-29 00:40:00|51|48.4|50.95|48.35|51|48.4|50.9|48.3|0
1624927500000|2021-06-29 00:45:00|51|48.4|51|48.4|51|48.4|50.89|48.29|0
1624927800000|2021-06-29 00:50:00|50.95|48.35|50.94|48.34|51|48.4|50.94|48.34|0
1624928100000|2021-06-29 00:55:00|51|48.4|51|48.4|51.05|48.45|50.94|48.34|0
1624928400000|2021-06-29 01:00:00|51.02|48.42|50.99|48.39|51.05|48.45|50.99|48.39|0
1624928700000|2021-06-29 01:05:00|51.05|48.45|51.05|48.45|51.05|48.45|50.99|48.39|0
1624929000000|2021-06-29 01:10:00|51.04|48.44|51.31|48.71|51.37|48.77|51.04|48.44|0
1624929300000|2021-06-29 01:15:00|51.37|48.77|50.93|48.33|51.37|48.77|50.88|48.28|0
1624929600000|2021-06-29 01:20:00|50.88|48.28|50.93|48.33|51.04|48.44|50.88|48.28|0
1624929900000|2021-06-29 01:25:00|50.96|48.36|50.87|48.27|51.04|48.44|50.82|48.22|0
1624930200000|2021-06-29 01:30:00|50.93|48.33|51.2|48.6|51.2|48.6|50.93|48.33|0
1624930500000|2021-06-29 01:35:00|51.17|48.57|51.14|48.54|51.41|48.81|51.14|48.54|0
1624930800000|2021-06-29 01:40:00|51.19|48.59|51.35|48.75|51.46|48.86|51.19|48.59|0
1624931100000|2021-06-29 01:45:00|51.38|48.78|51.68|49.08|51.73|49.13|51.3|48.7|0
1624931400000|2021-06-29 01:50:00|51.71|49.11|51.51|48.91|51.79|49.19|51.4|48.8|0
1624931700000|2021-06-29 01:55:00|51.49|48.89|51.32|48.72|51.57|48.97|51.32|48.72|0
1624932000000|2021-06-29 02:00:00|51.35|48.75|51.34|48.74|51.4|48.8|51.29|48.69|0
1624932300000|2021-06-29 02:05:00|51.29|48.69|51.34|48.74|51.45|48.85|51.29|48.69|0
1624932600000|2021-06-29 02:10:00|51.39|48.79|51.34|48.74|51.39|48.79|51.28|48.68|0
1624932900000|2021-06-29 02:15:00|51.39|48.79|51.42|48.82|51.56|48.96|51.39|48.79|0
1624933200000|2021-06-29 02:20:00|51.45|48.85|51.39|48.79|51.45|48.85|51.33|48.73|0
1624933500000|2021-06-29 02:25:00|50.8|48.2|50.8|48.2|50.85|48.25|50.74|48.14|0
1624933800000|2021-06-29 02:30:00|50.85|48.25|50.96|48.36|50.96|48.36|50.69|48.09|0
1624934100000|2021-06-29 02:35:00|50.9|48.3|50.85|48.25|50.93|48.33|50.82|48.22|0
1624934400000|2021-06-29 02:40:00|50.9|48.3|50.79|48.19|50.9|48.3|50.74|48.14|0
1624934700000|2021-06-29 02:45:00|50.84|48.24|50.68|48.08|50.84|48.24|50.68|48.08|0
1624935000000|2021-06-29 02:50:00|50.73|48.13|50.73|48.13|50.79|48.19|50.68|48.08|0
1624935300000|2021-06-29 02:55:00|50.7|48.1|50.7|48.1|50.73|48.13|50.67|48.07|0
1624935600000|2021-06-29 03:00:00|50.67|48.07|50.78|48.18|50.78|48.18|50.67|48.07|0
1624935900000|2021-06-29 03:05:00|50.83|48.23|50.89|48.29|50.91|48.31|50.83|48.23|0
1624936200000|2021-06-29 03:10:00|50.91|48.31|50.77|48.17|50.94|48.34|50.77|48.17|0
1624936500000|2021-06-29 03:15:00|50.83|48.23|50.77|48.17|50.83|48.23|50.75|48.15|0
1624936800000|2021-06-29 03:20:00|50.83|48.23|50.74|48.14|50.83|48.23|50.74|48.14|0
1624937100000|2021-06-29 03:25:00|50.77|48.17|50.77|48.17|50.82|48.22|50.72|48.12|0
1624937400000|2021-06-29 03:30:00|50.82|48.22|50.71|48.11|50.82|48.22|50.71|48.11|0
1624937700000|2021-06-29 03:35:00|50.76|48.16|50.82|48.22|50.82|48.22|50.71|48.11|0
1624938000000|2021-06-29 03:40:00|50.76|48.16|50.81|48.21|50.82|48.22|50.76|48.16|0
1624938300000|2021-06-29 03:45:00|50.76|48.16|50.65|48.05|50.81|48.21|50.65|48.05|0
1624938600000|2021-06-29 03:50:00|50.7|48.1|50.76|48.16|50.76|48.16|50.65|48.05|0
1624938900000|2021-06-29 03:55:00|50.75|48.15|50.64|48.04|50.81|48.21|50.64|48.04|0
1624939200000|2021-06-29 04:00:00|50.7|48.1|50.59|47.99|50.75|48.15|50.59|47.99|0
1624939500000|2021-06-29 04:05:00|50.64|48.04|50.53|47.93|50.64|48.04|50.53|47.93|0
1624939800000|2021-06-29 04:10:00|50.51|47.91|50.48|47.88|50.53|47.93|50.42|47.82|0
1624940100000|2021-06-29 04:15:00|50.47|47.87|50.31|47.71|50.47|47.87|50.29|47.69|0
1624940400000|2021-06-29 04:20:00|50.36|47.76|50.42|47.82|50.42|47.82|50.31|47.71|0
1624940700000|2021-06-29 04:25:00|50.47|47.87|50.58|47.98|50.63|48.03|50.47|47.87|0
1624941000000|2021-06-29 04:30:00|50.63|48.03|50.57|47.97|50.68|48.08|50.52|47.92|0
1624941300000|2021-06-29 04:35:00|50.63|48.03|50.52|47.92|50.63|48.03|50.52|47.92|0
1624941600000|2021-06-29 04:40:00|50.46|47.86|50.41|47.81|50.46|47.86|50.41|47.81|0
1624941900000|2021-06-29 04:45:00|50.35|47.75|50.4|47.8|50.46|47.86|50.3|47.7|0
1624942200000|2021-06-29 04:50:00|50.35|47.75|50.35|47.75|50.35|47.75|50.29|47.69|0
1624942500000|2021-06-29 04:55:00|50.32|47.72|50.32|47.72|50.4|47.8|50.29|47.69|0
1624942800000|2021-06-29 05:00:00|50.35|47.75|50.29|47.69|50.35|47.75|50.24|47.64|0
1624943100000|2021-06-29 05:05:00|50.34|47.74|50.34|47.74|50.45|47.85|50.34|47.74|0
1624943400000|2021-06-29 05:10:00|50.29|47.69|50.23|47.63|50.29|47.69|50.18|47.58|0
1624943700000|2021-06-29 05:15:00|50.18|47.58|50.34|47.74|50.39|47.79|50.18|47.58|0
1624944000000|2021-06-29 05:20:00|50.39|47.79|50.5|47.9|50.66|48.06|50.39|47.79|0
1624944300000|2021-06-29 05:25:00|50.55|47.95|50.49|47.89|50.55|47.95|50.44|47.84|0
1624944600000|2021-06-29 05:30:00|50.44|47.84|50.17|47.57|50.49|47.89|50.04|47.44|0
1624944900000|2021-06-29 05:35:00|50.11|47.51|50.17|47.57|50.27|47.67|50.11|47.51|0
1624945200000|2021-06-29 05:40:00|50.14|47.54|50|47.4|50.17|47.57|49.95|47.35|0
1624945500000|2021-06-29 05:45:00|49.95|47.35|50.05|47.45|50.11|47.51|49.95|47.35|0
1624945800000|2021-06-29 05:50:00|50.03|47.43|49.84|47.24|50.11|47.51|49.84|47.24|0
1624946100000|2021-06-29 05:55:00|49.78|47.18|49.67|47.07|49.84|47.24|49.67|47.07|0
1624946400000|2021-06-29 06:00:00|49.73|47.13|49.83|47.23|49.99|47.39|49.67|47.07|0
1624946700000|2021-06-29 06:05:00|49.78|47.18|49.88|47.28|49.94|47.34|49.73|47.13|0
1624947000000|2021-06-29 06:10:00|49.86|47.26|49.83|47.23|49.88|47.28|49.77|47.17|0
1624947300000|2021-06-29 06:15:00|49.88|47.28|49.82|47.22|49.93|47.33|49.82|47.22|0
1624947600000|2021-06-29 06:20:00|49.77|47.17|49.93|47.33|49.93|47.33|49.77|47.17|0
1624947900000|2021-06-29 06:25:00|49.88|47.28|49.82|47.22|49.88|47.28|49.77|47.17|0
1624948200000|2021-06-29 06:30:00|49.77|47.17|49.92|47.32|49.92|47.32|49.66|47.06|0
1624948500000|2021-06-29 06:35:00|49.82|47.22|49.82|47.22|49.92|47.32|49.82|47.22|0
1624948800000|2021-06-29 06:40:00|49.87|47.27|49.97|47.37|49.97|47.37|49.81|47.21|0
1624949100000|2021-06-29 06:45:00|49.92|47.32|49.97|47.37|50.03|47.43|49.71|47.11|0
1624949400000|2021-06-29 06:50:00|49.94|47.34|49.97|47.37|50.02|47.42|49.92|47.32|0
1624949700000|2021-06-29 06:55:00|50.02|47.42|50.23|47.63|50.34|47.74|49.97|47.37|0
1624950000000|2021-06-29 07:00:00|50.18|47.58|49.41|46.81|50.29|47.69|49.38|46.78|0
1624950300000|2021-06-29 07:05:00|49.12|46.92|48.91|46.71|49.12|46.92|48.6|46.4|0
1624950600000|2021-06-29 07:10:00|48.86|46.66|48.75|46.55|49.12|46.92|48.7|46.5|0
1624950900000|2021-06-29 07:15:00|48.7|46.5|48.96|46.76|48.96|46.76|48.57|46.37|0
1624951200000|2021-06-29 07:20:00|48.91|46.71|48.8|46.6|48.96|46.76|48.59|46.39|0
1624951500000|2021-06-29 07:25:00|48.85|46.65|49.01|46.81|49.06|46.86|48.74|46.54|0
1624951800000|2021-06-29 07:30:00|48.95|46.75|49.08|46.88|49.16|46.96|48.8|46.6|0
1624952100000|2021-06-29 07:35:00|49.06|46.86|49|46.8|49.22|47.02|48.95|46.75|0
1624952400000|2021-06-29 07:40:00|49.06|46.86|49.05|46.85|49.21|47.01|48.95|46.75|0
1624952700000|2021-06-29 07:45:00|49|46.8|49.05|46.85|49.1|46.9|48.89|46.69|0
1624953000000|2021-06-29 07:50:00|49.1|46.9|49.1|46.9|49.16|46.96|49.05|46.85|0
1624953300000|2021-06-29 07:55:00|49.08|46.88|48.99|46.79|49.1|46.9|48.89|46.69|0
1624953600000|2021-06-29 08:00:00|48.94|46.74|49.25|47.05|49.25|47.05|48.89|46.69|0
1624953900000|2021-06-29 08:05:00|49.2|47|48.94|46.74|49.25|47.05|48.86|46.66|0
1624954200000|2021-06-29 08:10:00|48.93|46.73|49.12|46.92|49.12|46.92|48.67|46.47|0
1624954500000|2021-06-29 08:15:00|49.14|46.94|49.19|46.99|49.36|47.16|49.04|46.84|0
1624954800000|2021-06-29 08:20:00|49.14|46.94|49.14|46.94|49.19|46.99|48.88|46.68|0
1624955100000|2021-06-29 08:25:00|49.17|46.97|49.56|47.36|49.56|47.36|49.14|46.94|0
1624955400000|2021-06-29 08:30:00|49.62|47.42|49.45|47.25|49.67|47.47|49.4|47.2|0
1624955700000|2021-06-29 08:35:00|49.51|47.31|49.61|47.41|49.77|47.57|49.4|47.2|0
1624956000000|2021-06-29 08:40:00|49.66|47.46|49.93|47.73|49.98|47.78|49.66|47.46|0
1624956300000|2021-06-29 08:45:00|49.98|47.78|49.61|47.41|50.04|47.84|49.61|47.41|0
1624956600000|2021-06-29 08:50:00|49.55|47.35|49.6|47.4|49.76|47.56|49.5|47.3|0
1624956900000|2021-06-29 08:55:00|49.58|47.38|49.58|47.38|49.76|47.56|49.52|47.32|0
1624957200000|2021-06-29 09:00:00|49.6|47.4|49.49|47.29|49.63|47.43|49.44|47.24|0
1624957500000|2021-06-29 09:05:00|49.44|47.24|49.38|47.18|49.52|47.32|49.28|47.08|0
1624957800000|2021-06-29 09:10:00|49.36|47.16|49.33|47.13|49.49|47.29|49.27|47.07|0
1624958100000|2021-06-29 09:15:00|49.38|47.18|49.27|47.07|49.43|47.23|49.27|47.07|0
1624958400000|2021-06-29 09:20:00|49.22|47.02|48.95|46.75|49.27|47.07|48.9|46.7|0
1624958700000|2021-06-29 09:25:00|49|46.8|49.16|46.96|49.16|46.96|48.85|46.65|0
1624959000000|2021-06-29 09:30:00|49.14|46.94|49.11|46.91|49.21|47.01|49.05|46.85|0
1624959300000|2021-06-29 09:35:00|49.08|46.88|49.21|47.01|49.26|47.06|49.05|46.85|0
1624959600000|2021-06-29 09:40:00|49.24|47.04|49.08|46.88|49.32|47.12|49|46.8|0
1624959900000|2021-06-29 09:45:00|49.05|46.85|49.07|46.87|49.1|46.9|48.78|46.58|0
1624960200000|2021-06-29 09:50:00|49.1|46.9|49.15|46.95|49.31|47.11|49.04|46.84|0
1624960500000|2021-06-29 09:55:00|49.12|46.92|48.99|46.79|49.15|46.95|48.94|46.74|0
1624960800000|2021-06-29 10:00:00|48.94|46.74|49.01|46.81|49.04|46.84|48.83|46.63|0
1624961100000|2021-06-29 10:05:00|48.99|46.79|49.19|46.99|49.25|47.05|48.99|46.79|0
1624961400000|2021-06-29 10:10:00|49.17|46.97|49.03|46.83|49.19|46.99|48.98|46.78|0
1624961700000|2021-06-29 10:15:00|48.98|46.78|49.03|46.83|49.09|46.89|48.98|46.78|0
1624962000000|2021-06-29 10:20:00|49.06|46.86|49.45|47.25|49.45|47.25|48.98|46.78|0
1624962300000|2021-06-29 10:25:00|49.43|47.23|49.19|46.99|49.43|47.23|49.08|46.88|0
1624962600000|2021-06-29 10:30:00|49.13|46.93|49.18|46.98|49.24|47.04|49.08|46.88|0
1624962900000|2021-06-29 10:35:00|49.24|47.04|49.23|47.03|49.29|47.09|49.13|46.93|0
1624963200000|2021-06-29 10:40:00|49.29|47.09|49.13|46.93|49.29|47.09|49.1|46.9|0
1624963500000|2021-06-29 10:45:00|48.94|46.74|49.07|46.87|49.07|46.87|48.86|46.66|0
1624963800000|2021-06-29 10:50:00|49.12|46.92|48.8|46.6|49.12|46.92|48.75|46.55|0
1624964100000|2021-06-29 10:55:00|48.83|46.63|48.38|46.18|48.86|46.66|48.38|46.18|0
1624964400000|2021-06-29 11:00:00|48.33|46.13|48.64|46.44|48.69|46.49|48.33|46.13|0
1624964700000|2021-06-29 11:05:00|48.69|46.49|48.95|46.75|49.06|46.86|48.69|46.49|0
1624965000000|2021-06-29 11:10:00|49.01|46.81|49|46.8|49.27|47.07|49|46.8|0
1624965300000|2021-06-29 11:15:00|49.06|46.86|49.11|46.91|49.27|47.07|49|46.8|0
1624965600000|2021-06-29 11:20:00|49.06|46.86|49.21|47.01|49.21|47.01|49.06|46.86|0
1624965900000|2021-06-29 11:25:00|49.16|46.96|49.21|47.01|49.26|47.06|49.16|46.96|0
1624966200000|2021-06-29 11:30:00|49.26|47.06|49.42|47.22|49.47|47.27|49.21|47.01|0
1624966500000|2021-06-29 11:35:00|49.37|47.17|49.26|47.06|49.42|47.22|49.2|47|0
1624966800000|2021-06-29 11:40:00|49.28|47.08|49.57|47.37|49.58|47.38|49.26|47.06|0
1624967100000|2021-06-29 11:45:00|49.63|47.43|49.65|47.45|49.79|47.59|49.57|47.37|0
1624967400000|2021-06-29 11:50:00|49.63|47.43|49.62|47.42|49.63|47.43|49.47|47.27|0
1624967700000|2021-06-29 11:55:00|49.57|47.37|49.35|47.15|49.57|47.37|49.35|47.15|0
1624968000000|2021-06-29 12:00:00|49.41|47.21|49.3|47.1|49.57|47.37|49.25|47.05|0
1624968300000|2021-06-29 12:05:00|49.35|47.15|49.08|46.88|49.41|47.21|48.98|46.78|0
1624968600000|2021-06-29 12:10:00|49.03|46.83|49.03|46.83|49.19|46.99|49.03|46.83|0
1624968900000|2021-06-29 12:15:00|48.98|46.78|48.6|46.4|49.03|46.83|48.6|46.4|0
1624969200000|2021-06-29 12:20:00|48.55|46.35|48.6|46.4|48.66|46.46|48.39|46.19|0
1624969500000|2021-06-29 12:25:00|48.65|46.45|48.86|46.66|49.02|46.82|48.6|46.4|0
1624969800000|2021-06-29 12:30:00|48.92|46.72|48.86|46.66|48.97|46.77|48.76|46.56|0
1624970100000|2021-06-29 12:35:00|48.81|46.61|48.81|46.61|48.97|46.77|48.75|46.55|0
1624970400000|2021-06-29 12:40:00|48.86|46.66|48.8|46.6|48.96|46.76|48.8|46.6|0
1624970700000|2021-06-29 12:45:00|48.86|46.66|48.64|46.44|48.91|46.71|48.59|46.39|0
1624971000000|2021-06-29 12:50:00|48.59|46.39|48.69|46.49|48.8|46.6|48.59|46.39|0
1624971300000|2021-06-29 12:55:00|48.72|46.52|48.64|46.44|48.75|46.55|48.59|46.39|0
1624971600000|2021-06-29 13:00:00|48.59|46.39|48.43|46.23|48.59|46.39|48.32|46.12|0
1624971900000|2021-06-29 13:05:00|48.48|46.28|48.74|46.54|48.74|46.54|48.43|46.23|0
1624972200000|2021-06-29 13:10:00|48.69|46.49|48.47|46.27|48.74|46.54|48.42|46.22|0
1624972500000|2021-06-29 13:15:00|48.42|46.22|48.26|46.06|48.47|46.27|48.26|46.06|0
1624972800000|2021-06-29 13:20:00|48.31|46.11|48|45.8|48.37|46.17|47.95|45.75|0
1624973100000|2021-06-29 13:25:00|47.95|45.75|47.89|45.69|48|45.8|47.69|45.49|0
1624973400000|2021-06-29 13:30:00|47.97|45.77|48.04|45.84|48.2|46|47.27|45.07|0
1624973700000|2021-06-29 13:35:00|46.9|44.7|47.32|45.12|47.57|45.37|46.75|44.55|0
1624974000000|2021-06-29 13:40:00|47.37|45.17|47.88|45.68|48.14|45.94|47.26|45.06|0
1624974300000|2021-06-29 13:45:00|47.78|45.58|47.62|45.42|47.78|45.58|47.26|45.06|0
1624974600000|2021-06-29 13:50:00|47.67|45.47|47.57|45.37|47.67|45.47|47.26|45.06|0
1624974900000|2021-06-29 13:55:00|47.56|45.36|47.67|45.47|47.87|45.67|47.56|45.36|0
1624975200000|2021-06-29 14:00:00|47.54|45.34|47.61|45.41|47.98|45.78|47.41|45.21|0
1624975500000|2021-06-29 14:05:00|47.56|45.36|47.66|45.46|47.66|45.46|47.41|45.21|0
1624975800000|2021-06-29 14:10:00|47.61|45.41|47.66|45.46|47.81|45.61|47.4|45.2|0
1624976100000|2021-06-29 14:15:00|47.61|45.41|47.66|45.46|48.07|45.87|47.5|45.3|0
1624976400000|2021-06-29 14:20:00|47.6|45.4|47.71|45.51|47.86|45.66|47.4|45.2|0
1624976700000|2021-06-29 14:25:00|47.68|45.48|47.6|45.4|47.81|45.61|47.5|45.3|0
1624977000000|2021-06-29 14:30:00|47.55|45.35|47.6|45.4|47.86|45.66|47.21|45.01|0
1624977300000|2021-06-29 14:35:00|47.65|45.45|47.86|45.66|48.01|45.81|47.4|45.2|0
1624977600000|2021-06-29 14:40:00|47.91|45.71|47.96|45.76|48.01|45.81|47.86|45.66|0
1624977900000|2021-06-29 14:45:00|47.91|45.71|47.85|45.65|48.32|46.12|47.85|45.65|0
1624978200000|2021-06-29 14:50:00|47.9|45.7|47.65|45.45|48.03|45.83|47.65|45.45|0
1624978500000|2021-06-29 14:55:00|47.7|45.5|48.79|46.59|48.84|46.64|47.64|45.44|0
1624978800000|2021-06-29 15:00:00|48.73|46.53|48.73|46.53|48.84|46.64|48.6|46.4|0
1624979100000|2021-06-29 15:05:00|48.78|46.58|48.94|46.74|48.94|46.74|48.68|46.48|0
1624979400000|2021-06-29 15:10:00|48.99|46.79|48.93|46.73|49.15|46.95|48.93|46.73|0
1624979700000|2021-06-29 15:15:00|48.88|46.68|48.78|46.58|48.99|46.79|48.72|46.52|0
1624980000000|2021-06-29 15:20:00|48.72|46.52|48.77|46.57|48.88|46.68|48.62|46.42|0
1624980300000|2021-06-29 15:25:00|48.72|46.52|48.67|46.47|48.83|46.63|48.56|46.36|0
1624980600000|2021-06-29 15:30:00|48.72|46.52|48.93|46.73|49.08|46.88|48.67|46.47|0
1624980900000|2021-06-29 15:35:00|48.87|46.67|49.03|46.83|49.24|47.04|48.87|46.67|0
1624981200000|2021-06-29 15:40:00|48.97|46.77|48.61|46.41|49.18|46.98|48.55|46.35|0
1624981500000|2021-06-29 15:45:00|48.55|46.35|48.71|46.51|48.71|46.51|48.34|46.14|0
1624981800000|2021-06-29 15:50:00|48.66|46.46|48.76|46.56|48.81|46.61|48.55|46.35|0
1624982100000|2021-06-29 15:55:00|48.7|46.5|48.49|46.29|48.7|46.5|48.39|46.19|0
1624982400000|2021-06-29 16:00:00|48.55|46.35|48.54|46.34|48.7|46.5|48.49|46.29|0
1624982700000|2021-06-29 16:05:00|48.6|46.4|48.65|46.45|48.7|46.5|48.54|46.34|0
1624983000000|2021-06-29 16:10:00|48.62|46.42|48.54|46.34|48.65|46.45|48.49|46.29|0
1624983300000|2021-06-29 16:15:00|48.59|46.39|48.38|46.18|48.59|46.39|48.38|46.18|0
1624983600000|2021-06-29 16:20:00|48.43|46.23|48.48|46.28|48.53|46.33|48.33|46.13|0
1624983900000|2021-06-29 16:25:00|48.46|46.26|48.38|46.18|48.48|46.28|48.32|46.12|0
1624984200000|2021-06-29 16:30:00|48.43|46.23|48.79|46.59|48.79|46.59|48.38|46.18|0
1624984500000|2021-06-29 16:35:00|48.74|46.54|48.74|46.54|48.84|46.64|48.63|46.43|0
1624984800000|2021-06-29 16:40:00|48.68|46.48|48.84|46.64|48.84|46.64|48.58|46.38|0
1624985100000|2021-06-29 16:45:00|48.79|46.59|48.63|46.43|48.94|46.74|48.63|46.43|0
1624985400000|2021-06-29 16:50:00|48.68|46.48|48.57|46.37|48.68|46.48|48.47|46.27|0
1624985700000|2021-06-29 16:55:00|48.62|46.42|48.46|46.26|48.68|46.48|48.41|46.21|0
1624986000000|2021-06-29 17:00:00|48.41|46.21|48.51|46.31|48.57|46.37|48.36|46.16|0
1624986300000|2021-06-29 17:05:00|48.57|46.37|48.46|46.26|48.57|46.37|48.41|46.21|0
1624986600000|2021-06-29 17:10:00|48.51|46.31|48.51|46.31|48.56|46.36|48.46|46.26|0
1624986900000|2021-06-29 17:15:00|48.56|46.36|48.66|46.46|48.72|46.52|48.46|46.26|0
1624987200000|2021-06-29 17:20:00|48.72|46.52|48.98|46.78|48.98|46.78|48.61|46.41|0
1624987500000|2021-06-29 17:25:00|48.95|46.75|48.97|46.77|48.98|46.78|48.82|46.62|0
1624987800000|2021-06-29 17:30:00|48.92|46.72|49.02|46.82|49.02|46.82|48.76|46.56|0
1624988100000|2021-06-29 17:35:00|48.97|46.77|48.97|46.77|49.02|46.82|48.92|46.72|0
1624988400000|2021-06-29 17:40:00|49.02|46.82|50.16|47.96|50.21|48.01|48.86|46.66|0
1624988700000|2021-06-29 17:45:00|50.11|47.91|50.21|48.01|50.26|48.06|50|47.8|0
1624989000000|2021-06-29 17:50:00|50.16|47.96|50.29|48.09|50.42|48.22|50.16|47.96|0
1624989300000|2021-06-29 17:55:00|50.26|48.06|49.94|47.74|50.31|48.11|49.89|47.69|0
1624989600000|2021-06-29 18:00:00|49.99|47.79|50.15|47.95|50.36|48.16|49.99|47.79|0
1624989900000|2021-06-29 18:05:00|50.1|47.9|49.56|47.36|50.1|47.9|49.56|47.36|0
1624990200000|2021-06-29 18:10:00|49.62|47.42|49.77|47.57|49.8|47.6|49.56|47.36|0
1624990500000|2021-06-29 18:15:00|49.83|47.63|50.04|47.84|50.04|47.84|49.72|47.52|0
1624990800000|2021-06-29 18:20:00|50.03|47.83|50.19|47.99|50.22|48.02|49.88|47.68|0
1624991100000|2021-06-29 18:25:00|50.14|47.94|50.35|48.15|50.46|48.26|50.08|47.88|0
1624991400000|2021-06-29 18:30:00|50.4|48.2|50.77|48.57|50.77|48.57|50.29|48.09|0
1624991700000|2021-06-29 18:35:00|50.83|48.63|51.15|48.95|51.15|48.95|50.72|48.52|0
1624992000000|2021-06-29 18:40:00|51.2|49|51.2|49|51.42|49.22|51.15|48.95|0
1624992300000|2021-06-29 18:45:00|51.25|49.05|51.12|48.92|51.42|49.22|50.98|48.78|0
1624992600000|2021-06-29 18:50:00|51.09|48.89|50.98|48.78|51.36|49.16|50.98|48.78|0
1624992900000|2021-06-29 18:55:00|50.93|48.73|50.6|48.4|50.98|48.78|50.6|48.4|0
1624993200000|2021-06-29 19:00:00|50.58|48.38|50.92|48.72|50.92|48.72|50.58|48.38|0
1624993500000|2021-06-29 19:05:00|50.87|48.67|50.86|48.66|51.08|48.88|50.65|48.45|0
1624993800000|2021-06-29 19:10:00|50.92|48.72|50.43|48.23|50.92|48.72|50.43|48.23|0
1624994100000|2021-06-29 19:15:00|50.49|48.29|50.32|48.12|50.62|48.42|50.22|48.02|0
1624994400000|2021-06-29 19:20:00|50.38|48.18|50.22|48.02|50.51|48.31|50.22|48.02|0
1624994700000|2021-06-29 19:25:00|50.16|47.96|50.21|48.01|50.32|48.12|50.11|47.91|0
1624995000000|2021-06-29 19:30:00|50.32|48.12|50.37|48.17|50.48|48.28|50.21|48.01|0
1624995300000|2021-06-29 19:35:00|50.42|48.22|50.4|48.2|50.53|48.33|50.21|48.01|0
1624995600000|2021-06-29 19:40:00|50.42|48.22|50.47|48.27|50.63|48.43|50.37|48.17|0
1624995900000|2021-06-29 19:45:00|50.42|48.22|50.63|48.43|50.63|48.43|50.36|48.16|0
1624996200000|2021-06-29 19:50:00|50.36|48.16|50.25|48.05|50.58|48.38|50.2|48|0
1624996500000|2021-06-29 19:55:00|50.31|48.11|50.36|48.16|50.52|48.32|49.99|47.79|0
1624996800000|2021-06-29 20:00:00|50.3|48.1|49.82|47.62|50.3|48.1|49.82|47.62|0
1624997100000|2021-06-29 20:05:00|49.77|47.57|49.61|47.41|49.88|47.68|49.61|47.41|0
1624997400000|2021-06-29 20:10:00|49.56|47.36|49.53|47.33|49.77|47.57|49.45|47.25|0
1624997700000|2021-06-29 20:15:00|49.84|47.24|49.78|47.18|49.89|47.29|49.68|47.08|0
1624998000000|2021-06-29 20:20:00|49.83|47.23|49.83|47.23|49.89|47.29|49.78|47.18|0
1624998300000|2021-06-29 20:25:00|49.88|47.28|49.83|47.23|49.88|47.28|49.78|47.18|0
1624998600000|2021-06-29 20:30:00|49.78|47.18|49.88|47.28|49.93|47.33|49.78|47.18|0
1624998900000|2021-06-29 20:35:00|49.93|47.33|50.04|47.44|50.09|47.49|49.83|47.23|0
1624999200000|2021-06-29 20:40:00|50.09|47.49|50.09|47.49|50.19|47.59|50.09|47.49|0
1624999500000|2021-06-29 20:45:00|50.03|47.43|49.92|47.32|50.09|47.49|49.87|47.27|0
1624999800000|2021-06-29 20:50:00|49.98|47.38|49.87|47.27|50.03|47.43|49.82|47.22|0
1625000100000|2021-06-29 20:55:00|49.97|47.37|50.02|47.42|50.03|47.43|49.82|47.22|0
1625000400000|2021-06-29 21:00:00|49.99|47.39|49.99|47.39|50.01|47.41|49.98|47.38|0
1625000700000|2021-06-29 21:05:00|50.01|47.41|49.99|47.39|50.06|47.46|49.98|47.38|0
1625001000000|2021-06-29 21:10:00|49.96|47.36|49.95|47.35|49.96|47.36|49.92|47.32|0
1625001300000|2021-06-29 21:15:00|49.92|47.32|49.95|47.35|49.95|47.35|49.92|47.32|0
1625001600000|2021-06-29 21:20:00|49.96|47.36|49.96|47.36|49.96|47.36|49.96|47.36|0
1625001900000|2021-06-29 21:25:00|50|47.4|49.98|47.38|50|47.4|49.94|47.34|0
1625002200000|2021-06-29 21:30:00|49.97|47.37|50.01|47.41|50.01|47.41|49.97|47.37|0
1625003100000|2021-06-29 21:45:00|50|47.4|49.94|47.34|50|47.4|49.94|47.34|0
1625003400000|2021-06-29 21:50:00|49.96|47.36|49.95|47.35|49.98|47.38|49.94|47.34|0
1625003700000|2021-06-29 21:55:00|49.94|47.34|49.94|47.34|49.94|47.34|49.93|47.33|0
1625004000000|2021-06-29 22:00:00|49.84|47.24|50.07|47.47|50.13|47.53|49.68|47.08|0
1625004300000|2021-06-29 22:05:00|50.05|47.45|50.12|47.52|50.12|47.52|50.02|47.42|0
1625004600000|2021-06-29 22:10:00|50.07|47.47|50.01|47.41|50.07|47.47|50.01|47.41|0
1625004900000|2021-06-29 22:15:00|50.07|47.47|50.01|47.41|50.07|47.47|49.96|47.36|0
1625005200000|2021-06-29 22:20:00|49.96|47.36|49.9|47.3|50.01|47.41|49.9|47.3|0
1625005500000|2021-06-29 22:25:00|49.85|47.25|49.9|47.3|49.9|47.3|49.85|47.25|0
1625005800000|2021-06-29 22:30:00|49.93|47.33|49.9|47.3|49.95|47.35|49.88|47.28|0
1625006100000|2021-06-29 22:35:00|49.95|47.35|49.95|47.35|50.03|47.43|49.95|47.35|0
1625006400000|2021-06-29 22:40:00|49.92|47.32|49.84|47.24|49.92|47.32|49.84|47.24|0
1625006700000|2021-06-29 22:45:00|49.89|47.29|49.84|47.24|49.89|47.29|49.73|47.13|0
1625007000000|2021-06-29 22:50:00|49.81|47.21|49.73|47.13|49.81|47.21|49.73|47.13|0
1625007300000|2021-06-29 22:55:00|49.7|47.1|49.78|47.18|49.83|47.23|49.68|47.08|0
1625007600000|2021-06-29 23:00:00|49.76|47.16|49.78|47.18|49.78|47.18|49.73|47.13|0
1625007900000|2021-06-29 23:05:00|49.73|47.13|49.67|47.07|49.78|47.18|49.67|47.07|0
1625008200000|2021-06-29 23:10:00|49.62|47.02|49.62|47.02|49.67|47.07|49.62|47.02|0
1625008500000|2021-06-29 23:15:00|49.61|47.01|49.56|46.96|49.67|47.07|49.56|46.96|0
1625008800000|2021-06-29 23:20:00|49.54|46.94|49.4|46.8|49.54|46.94|49.4|46.8|0
1625009100000|2021-06-29 23:25:00|49.45|46.85|49.35|46.75|49.45|46.85|49.27|46.67|0
1625009400000|2021-06-29 23:30:00|49.29|46.69|49.4|46.8|49.45|46.85|49.29|46.69|0
1625009700000|2021-06-29 23:35:00|49.42|46.82|49.29|46.69|49.45|46.85|49.29|46.69|0
1625010000000|2021-06-29 23:40:00|49.24|46.64|49.23|46.63|49.29|46.69|49.21|46.61|0
1625010300000|2021-06-29 23:45:00|49.29|46.69|49.18|46.58|49.29|46.69|49.08|46.48|0
1625010600000|2021-06-29 23:50:00|49.23|46.63|49.13|46.53|49.23|46.63|49.08|46.48|0
1625010900000|2021-06-29 23:55:00|49.18|46.58|49.15|46.55|49.23|46.63|49.12|46.52|0
1625011200000|2021-06-30 00:00:00|49.18|46.58|48.91|46.31|49.18|46.58|48.86|46.26|0
1625011500000|2021-06-30 00:05:00|48.89|46.29|48.96|46.36|48.96|46.36|48.81|46.21|0
1625011800000|2021-06-30 00:10:00|48.91|46.31|49.06|46.46|49.06|46.46|48.86|46.26|0
1625012100000|2021-06-30 00:15:00|49.01|46.41|48.8|46.2|49.06|46.46|48.75|46.15|0
1625012400000|2021-06-30 00:20:00|48.85|46.25|49.06|46.46|49.06|46.46|48.8|46.2|0
1625012700000|2021-06-30 00:25:00|49.11|46.51|49|46.4|49.11|46.51|48.95|46.35|0
1625013000000|2021-06-30 00:30:00|49.06|46.46|49.21|46.61|49.26|46.66|49|46.4|0
1625013300000|2021-06-30 00:35:00|49.16|46.56|49.26|46.66|49.42|46.82|49.16|46.56|0
1625013600000|2021-06-30 00:40:00|49.21|46.61|49.36|46.76|49.36|46.76|49.21|46.61|0
1625013900000|2021-06-30 00:45:00|49.31|46.71|49.26|46.66|49.36|46.76|49.2|46.6|0
1625014200000|2021-06-30 00:50:00|49.2|46.6|49.46|46.86|49.46|46.86|49.2|46.6|0
1625014500000|2021-06-30 00:55:00|49.57|46.97|49.51|46.91|49.57|46.97|49.41|46.81|0
1625014800000|2021-06-30 01:00:00|49.49|46.89|49.4|46.8|49.51|46.91|49.33|46.73|0
1625015100000|2021-06-30 01:05:00|49.35|46.75|49.3|46.7|49.38|46.78|49.25|46.65|0
1625015400000|2021-06-30 01:10:00|49.27|46.67|49.24|46.64|49.35|46.75|49.14|46.54|0
1625015700000|2021-06-30 01:15:00|49.19|46.59|49.35|46.75|49.35|46.75|49.19|46.59|0
1625016000000|2021-06-30 01:20:00|49.37|46.77|49.34|46.74|49.4|46.8|49.29|46.69|0
1625016300000|2021-06-30 01:25:00|49.29|46.69|49.34|46.74|49.37|46.77|49.29|46.69|0
1625016600000|2021-06-30 01:30:00|49.32|46.72|49.29|46.69|49.37|46.77|49.23|46.63|0
1625016900000|2021-06-30 01:35:00|49.26|46.66|49.28|46.68|49.34|46.74|49.23|46.63|0
1625017200000|2021-06-30 01:40:00|49.23|46.63|49.44|46.84|49.44|46.84|49.18|46.58|0
1625017500000|2021-06-30 01:45:00|49.39|46.79|49.28|46.68|49.39|46.79|49.28|46.68|0
1625017800000|2021-06-30 01:50:00|49.33|46.73|49.41|46.81|49.43|46.83|49.28|46.68|0
1625018100000|2021-06-30 01:55:00|49.43|46.83|49.69|47.09|49.69|47.09|49.43|46.83|0
1625018400000|2021-06-30 02:00:00|49.64|47.04|49.59|46.99|49.69|47.09|49.48|46.88|0
1625018700000|2021-06-30 02:05:00|49.56|46.96|49.56|46.96|49.59|46.99|49.53|46.93|0
1625019000000|2021-06-30 02:10:00|49.58|46.98|49.48|46.88|49.58|46.98|49.42|46.82|0
1625019300000|2021-06-30 02:15:00|49.45|46.85|49.42|46.82|49.48|46.88|49.37|46.77|0
1625019600000|2021-06-30 02:20:00|49.37|46.77|49.31|46.71|49.37|46.77|49.31|46.71|0
1625019900000|2021-06-30 02:25:00|49.37|46.77|49.36|46.76|49.47|46.87|49.36|46.76|0
1625020200000|2021-06-30 02:30:00|49.39|46.79|49.57|46.97|49.57|46.97|49.36|46.76|0
1625020500000|2021-06-30 02:35:00|49.52|46.92|49.57|46.97|49.67|47.07|49.52|46.92|0
1625020800000|2021-06-30 02:40:00|49.62|47.02|49.62|47.02|49.62|47.02|49.54|46.94|0
1625021100000|2021-06-30 02:45:00|49.56|46.96|49.62|47.02|49.67|47.07|49.56|46.96|0
1625021400000|2021-06-30 02:50:00|49.67|47.07|49.61|47.01|49.72|47.12|49.61|47.01|0
1625021700000|2021-06-30 02:55:00|49.56|46.96|49.56|46.96|49.67|47.07|49.51|46.91|0
1625022000000|2021-06-30 03:00:00|49.53|46.93|49.53|46.93|49.56|46.96|49.45|46.85|0
1625022300000|2021-06-30 03:05:00|49.5|46.9|49.66|47.06|49.71|47.11|49.5|46.9|0
1625022600000|2021-06-30 03:10:00|49.61|47.01|49.63|47.03|49.66|47.06|49.6|47|0
1625022900000|2021-06-30 03:15:00|49.6|47|49.44|46.84|49.66|47.06|49.44|46.84|0
1625023200000|2021-06-30 03:20:00|49.5|46.9|49.44|46.84|49.5|46.9|49.39|46.79|0
1625023500000|2021-06-30 03:25:00|49.47|46.87|49.33|46.73|49.49|46.89|49.33|46.73|0
1625023800000|2021-06-30 03:30:00|49.28|46.68|49.33|46.73|49.38|46.78|49.28|46.68|0
1625024100000|2021-06-30 03:35:00|49.38|46.78|49.28|46.68|49.38|46.78|49.28|46.68|0
1625024400000|2021-06-30 03:40:00|49.33|46.73|49.27|46.67|49.38|46.78|49.27|46.67|0
1625024700000|2021-06-30 03:45:00|49.22|46.62|49.27|46.67|49.27|46.67|49.17|46.57|0
1625025000000|2021-06-30 03:50:00|49.3|46.7|49.32|46.72|49.32|46.72|49.27|46.67|0
1625025300000|2021-06-30 03:55:00|49.27|46.67|49.16|46.56|49.27|46.67|49.16|46.56|0
1625025600000|2021-06-30 04:00:00|49.21|46.61|49.21|46.61|49.27|46.67|49.16|46.56|0
1625025900000|2021-06-30 04:05:00|49.16|46.56|49.16|46.56|49.16|46.56|49.11|46.51|0
1625026200000|2021-06-30 04:10:00|49.1|46.5|49.16|46.56|49.16|46.56|49.1|46.5|0
1625026500000|2021-06-30 04:15:00|49.15|46.55|49.21|46.61|49.21|46.61|49.15|46.55|0
1625026800000|2021-06-30 04:20:00|49.2|46.6|49.2|46.6|49.2|46.6|49.15|46.55|0
1625027100000|2021-06-30 04:25:00|49.25|46.65|49.3|46.7|49.36|46.76|49.25|46.65|0
1625027400000|2021-06-30 04:30:00|49.25|46.65|49.3|46.7|49.36|46.76|49.25|46.65|0
1625027700000|2021-06-30 04:35:00|49.33|46.73|49.3|46.7|49.41|46.81|49.3|46.7|0
1625028000000|2021-06-30 04:40:00|49.25|46.65|49.14|46.54|49.25|46.65|49.14|46.54|0
1625028300000|2021-06-30 04:45:00|49.19|46.59|49.24|46.64|49.24|46.64|49.14|46.54|0
1625028600000|2021-06-30 04:50:00|49.19|46.59|49.08|46.48|49.19|46.59|49.08|46.48|0
1625028900000|2021-06-30 04:55:00|49.06|46.46|49.08|46.48|49.13|46.53|49.03|46.43|0
1625029200000|2021-06-30 05:00:00|49.03|46.43|49.18|46.58|49.18|46.58|49.03|46.43|0
1625029500000|2021-06-30 05:05:00|49.13|46.53|49.23|46.63|49.23|46.63|49.11|46.51|0
1625029800000|2021-06-30 05:10:00|49.21|46.61|49.13|46.53|49.23|46.63|49.13|46.53|0
1625030100000|2021-06-30 05:15:00|49.18|46.58|49.18|46.58|49.18|46.58|49.07|46.47|0
1625030400000|2021-06-30 05:20:00|49.17|46.57|49.23|46.63|49.28|46.68|49.17|46.57|0
1625030700000|2021-06-30 05:25:00|49.25|46.65|49.28|46.68|49.3|46.7|49.23|46.63|0
1625031000000|2021-06-30 05:30:00|49.22|46.62|49.22|46.62|49.28|46.68|49.17|46.57|0
1625031300000|2021-06-30 05:35:00|49.2|46.6|49.19|46.59|49.22|46.62|49.12|46.52|0
1625031600000|2021-06-30 05:40:00|49.22|46.62|49.84|47.24|49.85|47.25|49.22|46.62|0
1625031900000|2021-06-30 05:45:00|49.9|47.3|49.89|47.29|49.9|47.3|49.84|47.24|0
1625032200000|2021-06-30 05:50:00|49.95|47.35|50.21|47.61|50.26|47.66|49.95|47.35|0
1625032500000|2021-06-30 05:55:00|50.15|47.55|50.31|47.71|50.36|47.76|50.15|47.55|0
1625032800000|2021-06-30 06:00:00|50.36|47.76|50.6|48|50.63|48.03|50.36|47.76|0
1625033100000|2021-06-30 06:05:00|50.57|47.97|50.52|47.92|50.68|48.08|50.36|47.76|0
1625033400000|2021-06-30 06:10:00|50.49|47.89|50.68|48.08|50.68|48.08|50.41|47.81|0
1625033700000|2021-06-30 06:15:00|50.62|48.02|50.25|47.65|50.62|48.02|50.2|47.6|0
1625034000000|2021-06-30 06:20:00|50.3|47.7|50.35|47.75|50.41|47.81|50.25|47.65|0
1625034300000|2021-06-30 06:25:00|50.4|47.8|50.19|47.59|50.48|47.88|50.19|47.59|0
1625034600000|2021-06-30 06:30:00|50.24|47.64|50.29|47.69|50.45|47.85|50.24|47.64|0
1625034900000|2021-06-30 06:35:00|50.24|47.64|50.4|47.8|50.45|47.85|50.19|47.59|0
1625035200000|2021-06-30 06:40:00|50.37|47.77|50.26|47.66|50.4|47.8|50.18|47.58|0
1625035500000|2021-06-30 06:45:00|50.24|47.64|50.07|47.47|50.24|47.64|50.07|47.47|0
1625035800000|2021-06-30 06:50:00|50.13|47.53|50.12|47.52|50.21|47.61|50.07|47.47|0
1625036100000|2021-06-30 06:55:00|50.18|47.58|50.39|47.79|50.44|47.84|50.12|47.52|0
1625036400000|2021-06-30 07:00:00|50.47|47.87|49.49|46.89|50.47|47.87|49.36|46.76|0
1625036700000|2021-06-30 07:05:00|49.29|47.09|49.24|47.04|49.34|47.14|49.03|46.83|0
1625037000000|2021-06-30 07:10:00|49.32|47.12|49.21|47.01|49.45|47.25|49.13|46.93|0
1625037300000|2021-06-30 07:15:00|49.18|46.98|49.42|47.22|49.55|47.35|49.18|46.98|0
1625037600000|2021-06-30 07:20:00|49.39|47.19|49.49|47.29|49.54|47.34|49.23|47.03|0
1625037900000|2021-06-30 07:25:00|49.54|47.34|49.23|47.03|49.54|47.34|48.97|46.77|0
1625038200000|2021-06-30 07:30:00|49.17|46.97|49.22|47.02|49.38|47.18|49.17|46.97|0
1625038500000|2021-06-30 07:35:00|49.28|47.08|49.17|46.97|49.38|47.18|49.12|46.92|0
1625038800000|2021-06-30 07:40:00|49.12|46.92|49.17|46.97|49.22|47.02|49.06|46.86|0
1625039100000|2021-06-30 07:45:00|49.22|47.02|49.22|47.02|49.27|47.07|49.14|46.94|0
1625039400000|2021-06-30 07:50:00|49.19|46.99|48.95|46.75|49.22|47.02|48.95|46.75|0
1625039700000|2021-06-30 07:55:00|49|46.8|49.05|46.85|49.16|46.96|49|46.8|0
1625040000000|2021-06-30 08:00:00|49.03|46.83|49.58|47.38|49.63|47.43|49|46.8|0
1625040300000|2021-06-30 08:05:00|49.63|47.43|49.95|47.75|50|47.8|49.58|47.38|0
1625040600000|2021-06-30 08:10:00|50|47.8|50.85|48.65|50.96|48.76|50|47.8|0
1625040900000|2021-06-30 08:15:00|50.8|48.6|51.63|49.43|51.69|49.49|49.78|47.58|0
1625041200000|2021-06-30 08:20:00|51.58|49.38|51.68|49.48|51.85|49.65|51.52|49.32|0
1625041500000|2021-06-30 08:25:00|51.79|49.59|51.6|49.4|51.85|49.65|51.52|49.32|0
1625041800000|2021-06-30 08:30:00|51.57|49.37|51.73|49.53|51.84|49.64|51.57|49.37|0
1625042100000|2021-06-30 08:35:00|51.68|49.48|51.79|49.59|51.84|49.64|51.46|49.26|0
1625042400000|2021-06-30 08:40:00|51.73|49.53|51.56|49.36|51.84|49.64|51.51|49.31|0
1625042700000|2021-06-30 08:45:00|51.51|49.31|51.83|49.63|51.84|49.64|51.51|49.31|0
1625043000000|2021-06-30 08:50:00|51.78|49.58|52.31|50.11|52.42|50.22|51.51|49.31|0
1625043300000|2021-06-30 08:55:00|52.34|50.14|52.69|50.49|52.75|50.55|52.31|50.11|0
1625043600000|2021-06-30 09:00:00|52.75|50.55|53.9|51.7|55.21|53.01|52.72|50.52|0
1625043900000|2021-06-30 09:05:00|53.85|51.65|53.46|51.26|54.19|51.99|53.46|51.26|0
1625044200000|2021-06-30 09:10:00|53.51|51.31|53.68|51.48|53.96|51.76|53.51|51.31|0
1625044500000|2021-06-30 09:15:00|53.62|51.42|53.79|51.59|53.95|51.75|53.51|51.31|0
1625044800000|2021-06-30 09:20:00|53.84|51.64|53.7|51.5|54.12|51.92|53.56|51.36|0
1625045100000|2021-06-30 09:25:00|53.73|51.53|53.28|51.08|53.84|51.64|53.28|51.08|0
1625045400000|2021-06-30 09:30:00|53.34|51.14|53.44|51.24|53.61|51.41|53.28|51.08|0
1625045700000|2021-06-30 09:35:00|53.47|51.27|53.22|51.02|53.5|51.3|53.11|50.91|0
1625046000000|2021-06-30 09:40:00|53.27|51.07|53.11|50.91|53.61|51.41|53.11|50.91|0
1625046300000|2021-06-30 09:45:00|53.05|50.85|52.83|50.63|53.05|50.85|52.72|50.52|0
1625046600000|2021-06-30 09:50:00|52.88|50.68|52.72|50.52|53.08|50.88|52.72|50.52|0
1625046900000|2021-06-30 09:55:00|52.77|50.57|52.88|50.68|52.99|50.79|52.63|50.43|0
1625047200000|2021-06-30 10:00:00|52.93|50.73|52.55|50.35|52.93|50.73|52.44|50.24|0
1625047500000|2021-06-30 10:05:00|52.44|50.24|51.77|49.57|52.6|50.4|51.63|49.43|0
1625047800000|2021-06-30 10:10:00|51.74|49.54|51.9|49.7|51.9|49.7|51.74|49.54|0
1625048100000|2021-06-30 10:15:00|51.84|49.64|51.79|49.59|51.9|49.7|51.63|49.43|0
1625048400000|2021-06-30 10:20:00|51.73|49.53|51.57|49.37|51.84|49.64|51.51|49.31|0
1625048700000|2021-06-30 10:25:00|51.46|49.26|51.46|49.26|51.68|49.48|51.46|49.26|0
1625049000000|2021-06-30 10:30:00|51.4|49.2|51.73|49.53|51.73|49.53|51.35|49.15|0
1625049300000|2021-06-30 10:35:00|51.78|49.58|51.56|49.36|51.78|49.58|51.51|49.31|0
1625049600000|2021-06-30 10:40:00|51.51|49.31|50.34|48.14|51.61|49.41|50.34|48.14|0
1625049900000|2021-06-30 10:45:00|50.39|48.19|50.5|48.3|50.55|48.35|50.34|48.14|0
1625050200000|2021-06-30 10:50:00|50.44|48.24|51.08|48.88|51.13|48.93|50.42|48.22|0
1625050500000|2021-06-30 10:55:00|51.05|48.85|51.29|49.09|51.35|49.15|51.02|48.82|0
1625050800000|2021-06-30 11:00:00|51.24|49.04|50.99|48.79|51.24|49.04|50.91|48.71|0
1625051100000|2021-06-30 11:05:00|50.96|48.76|51.12|48.92|51.18|48.98|50.91|48.71|0
1625051400000|2021-06-30 11:10:00|51.1|48.9|50.69|48.49|51.12|48.92|50.58|48.38|0
1625051700000|2021-06-30 11:15:00|50.64|48.44|50.21|48.01|50.72|48.52|50.15|47.95|0
1625052000000|2021-06-30 11:20:00|50.15|47.95|50.1|47.9|50.15|47.95|49.78|47.58|0
1625052300000|2021-06-30 11:25:00|50.07|47.87|50.74|48.54|50.74|48.54|50.04|47.84|0
1625052600000|2021-06-30 11:30:00|50.68|48.48|50.57|48.37|50.68|48.48|50.41|48.21|0
1625052900000|2021-06-30 11:35:00|50.52|48.32|50.41|48.21|50.63|48.43|50.36|48.16|0
1625053200000|2021-06-30 11:40:00|50.38|48.18|50.51|48.31|50.68|48.48|50.36|48.16|0
1625053500000|2021-06-30 11:45:00|50.57|48.37|50.41|48.21|50.57|48.37|50.3|48.1|0
1625053800000|2021-06-30 11:50:00|50.38|48.18|50.62|48.42|50.72|48.52|50.35|48.15|0
1625054100000|2021-06-30 11:55:00|50.67|48.47|50.4|48.2|50.67|48.47|50.35|48.15|0
1625054400000|2021-06-30 12:00:00|50.45|48.25|50.67|48.47|50.67|48.47|50.4|48.2|0
1625054700000|2021-06-30 12:05:00|50.72|48.52|50.77|48.57|50.83|48.63|50.61|48.41|0
1625055000000|2021-06-30 12:10:00|50.72|48.52|50.77|48.57|50.82|48.62|50.71|48.51|0
1625055300000|2021-06-30 12:15:00|50.74|48.54|50.07|47.87|50.77|48.57|49.86|47.66|0
1625055600000|2021-06-30 12:20:00|50.12|47.92|50.44|48.24|50.6|48.4|50.07|47.87|0
1625055900000|2021-06-30 12:25:00|50.49|48.29|50.98|48.78|50.98|48.78|50.33|48.13|0
1625056200000|2021-06-30 12:30:00|50.92|48.72|50.92|48.72|51.08|48.88|50.76|48.56|0
1625056500000|2021-06-30 12:35:00|50.97|48.77|51.08|48.88|51.08|48.88|50.86|48.66|0
1625056800000|2021-06-30 12:40:00|51.19|48.99|50.91|48.71|51.19|48.99|50.86|48.66|0
1625057100000|2021-06-30 12:45:00|51.54|49.34|51.1|48.9|51.54|49.34|50.91|48.71|0
1625057400000|2021-06-30 12:50:00|51.15|48.95|51.04|48.84|51.2|49|50.99|48.79|0
1625057700000|2021-06-30 12:55:00|51.12|48.92|51.31|49.11|51.31|49.11|51.09|48.89|0
1625058000000|2021-06-30 13:00:00|51.25|49.05|51.25|49.05|51.52|49.32|51.25|49.05|0
1625058300000|2021-06-30 13:05:00|51.28|49.08|51.46|49.26|51.63|49.43|51.28|49.08|0
1625058600000|2021-06-30 13:10:00|51.52|49.32|51.68|49.48|51.9|49.7|51.46|49.26|0
1625058900000|2021-06-30 13:15:00|51.62|49.42|51.68|49.48|51.79|49.59|51.57|49.37|0
1625059200000|2021-06-30 13:20:00|51.65|49.45|51.78|49.58|51.78|49.58|51.51|49.31|0
1625059500000|2021-06-30 13:25:00|51.73|49.53|51.35|49.15|51.84|49.64|51.35|49.15|0
1625059800000|2021-06-30 13:30:00|51.4|49.2|50.94|48.74|51.4|49.2|50.38|48.18|0
1625060100000|2021-06-30 13:35:00|50.86|48.66|50|47.8|50.86|48.66|49.9|47.7|0
1625060400000|2021-06-30 13:40:00|49.95|47.75|49.79|47.59|50.13|47.93|49.74|47.54|0
1625060700000|2021-06-30 13:45:00|49.95|47.75|50.05|47.85|50.32|48.12|49.79|47.59|0
1625061000000|2021-06-30 13:50:00|50|47.8|50.95|48.75|52.63|50.43|49.94|47.74|0
1625061300000|2021-06-30 13:55:00|50.93|48.73|51.11|48.91|51.6|49.4|50.93|48.73|0
1625061600000|2021-06-30 14:00:00|51.06|48.86|51.06|48.86|51.16|48.96|50.68|48.48|0
1625061900000|2021-06-30 14:05:00|51|48.8|50.73|48.53|51.11|48.91|50.73|48.53|0
1625062200000|2021-06-30 14:10:00|50.84|48.64|50.52|48.32|50.84|48.64|50.41|48.21|0
1625062500000|2021-06-30 14:15:00|50.54|48.34|50.51|48.31|50.78|48.58|50.25|48.05|0
1625062800000|2021-06-30 14:20:00|50.57|48.37|50.25|48.05|50.73|48.53|50.25|48.05|0
1625063100000|2021-06-30 14:25:00|50.19|47.99|50.35|48.15|50.46|48.26|50.14|47.94|0
1625063400000|2021-06-30 14:30:00|50.4|48.2|49.66|47.46|50.4|48.2|49.61|47.41|0
1625063700000|2021-06-30 14:35:00|49.71|47.51|49.82|47.62|49.87|47.67|49.61|47.41|0
1625064000000|2021-06-30 14:40:00|49.76|47.56|49.87|47.67|50.13|47.93|49.71|47.51|0
1625064300000|2021-06-30 14:45:00|49.81|47.61|49.71|47.51|49.92|47.72|49.5|47.3|0
1625064600000|2021-06-30 14:50:00|49.76|47.56|49.91|47.71|49.92|47.72|49.7|47.5|0
1625064900000|2021-06-30 14:55:00|49.86|47.66|49.7|47.5|49.91|47.71|49.6|47.4|0
1625065200000|2021-06-30 15:00:00|49.39|47.19|49.8|47.6|49.91|47.71|49.33|47.13|0
1625065500000|2021-06-30 15:05:00|49.86|47.66|49.8|47.6|50.17|47.97|49.8|47.6|0
1625065800000|2021-06-30 15:10:00|49.85|47.65|50.22|48.02|50.28|48.08|49.85|47.65|0
1625066100000|2021-06-30 15:15:00|50.27|48.07|50.43|48.23|50.54|48.34|50.17|47.97|0
1625066400000|2021-06-30 15:20:00|50.38|48.18|50.22|48.02|50.54|48.34|50.06|47.86|0
1625066700000|2021-06-30 15:25:00|50.27|48.07|50.21|48.01|50.48|48.28|50.21|48.01|0
1625067000000|2021-06-30 15:30:00|50.27|48.07|50.37|48.17|50.42|48.22|50|47.8|0
1625067300000|2021-06-30 15:35:00|50.42|48.22|50.1|47.9|50.53|48.33|50.05|47.85|0
1625067600000|2021-06-30 15:40:00|50.08|47.88|49.05|46.85|50.42|48.22|49.05|46.85|0
1625067900000|2021-06-30 15:45:00|49.11|46.91|49.16|46.96|49.21|47.01|48.95|46.75|0
1625068200000|2021-06-30 15:50:00|49.1|46.9|48.95|46.75|49.16|46.96|48.89|46.69|0
1625068500000|2021-06-30 15:55:00|48.92|46.72|49.02|46.82|49.02|46.82|48.84|46.64|0
1625068800000|2021-06-30 16:00:00|49|46.8|49.15|46.95|49.15|46.95|48.94|46.74|0
1625069100000|2021-06-30 16:05:00|49.1|46.9|49.09|46.89|49.15|46.95|48.94|46.74|0
1625069400000|2021-06-30 16:10:00|49.15|46.95|48.83|46.63|49.15|46.95|48.83|46.63|0
1625069700000|2021-06-30 16:15:00|48.88|46.68|48.78|46.58|48.99|46.79|48.72|46.52|0
1625070000000|2021-06-30 16:20:00|48.83|46.63|49.04|46.84|49.04|46.84|48.83|46.63|0
1625070300000|2021-06-30 16:25:00|49.06|46.86|48.72|46.52|49.09|46.89|47.94|45.74|0
1625070600000|2021-06-30 16:30:00|48.75|46.55|48.3|46.1|48.88|46.68|48.25|46.05|0
1625070900000|2021-06-30 16:35:00|48.25|46.05|48.14|45.94|48.25|46.05|48.07|45.87|0
1625071200000|2021-06-30 16:40:00|48.09|45.89|48.04|45.84|48.19|45.99|48.04|45.84|0
1625071500000|2021-06-30 16:45:00|48.09|45.89|48.29|46.09|48.29|46.09|47.98|45.78|0
1625071800000|2021-06-30 16:50:00|48.24|46.04|48.03|45.83|48.29|46.09|48.03|45.83|0
1625072100000|2021-06-30 16:55:00|47.98|45.78|48.7|46.5|48.81|46.61|47|44.8|0
1625072400000|2021-06-30 17:00:00|48.68|46.48|48.6|46.4|48.81|46.61|48.54|46.34|0
1625072700000|2021-06-30 17:05:00|48.65|46.45|48.65|46.45|48.7|46.5|48.54|46.34|0
1625073000000|2021-06-30 17:10:00|48.67|46.47|48.8|46.6|48.96|46.76|48.67|46.47|0
1625073300000|2021-06-30 17:15:00|48.75|46.55|49.01|46.81|49.06|46.86|48.75|46.55|0
1625073600000|2021-06-30 17:20:00|49.06|46.86|48.85|46.65|49.06|46.86|48.8|46.6|0
1625073900000|2021-06-30 17:25:00|48.9|46.7|49|46.8|49.06|46.86|48.9|46.7|0
1625074200000|2021-06-30 17:30:00|48.95|46.75|48.95|46.75|49.11|46.91|48.84|46.64|0
1625074500000|2021-06-30 17:35:00|48.97|46.77|48.84|46.64|49|46.8|48.82|46.62|0
1625074800000|2021-06-30 17:40:00|48.89|46.69|49|46.8|49.05|46.85|48.84|46.64|0
1625075100000|2021-06-30 17:45:00|48.99|46.79|48.94|46.74|49.1|46.9|48.94|46.74|0
1625075400000|2021-06-30 17:50:00|48.99|46.79|49.04|46.84|49.1|46.9|48.99|46.79|0
1625075700000|2021-06-30 17:55:00|49.09|46.89|48.94|46.74|49.15|46.95|48.88|46.68|0
1625076000000|2021-06-30 18:00:00|48.96|46.76|49.04|46.84|49.14|46.94|48.91|46.71|0
1625076300000|2021-06-30 18:05:00|48.99|46.79|49.3|47.1|49.35|47.15|48.98|46.78|0
1625076600000|2021-06-30 18:10:00|49.35|47.15|49.14|46.94|49.51|47.31|49.09|46.89|0
1625076900000|2021-06-30 18:15:00|49.19|46.99|48.98|46.78|49.24|47.04|48.87|46.67|0
1625077200000|2021-06-30 18:20:00|48.95|46.75|49.13|46.93|49.13|46.93|48.93|46.73|0
1625077500000|2021-06-30 18:25:00|49.11|46.91|48.92|46.72|49.19|46.99|48.92|46.72|0
1625077800000|2021-06-30 18:30:00|48.87|46.67|48.79|46.59|49.02|46.82|48.71|46.51|0
1625078100000|2021-06-30 18:35:00|48.76|46.56|48.81|46.61|48.87|46.67|48.76|46.56|0
1625078400000|2021-06-30 18:40:00|48.76|46.56|48.7|46.5|48.76|46.56|48.6|46.4|0
1625078700000|2021-06-30 18:45:00|48.65|46.45|48.7|46.5|48.76|46.56|48.65|46.45|0
1625079000000|2021-06-30 18:50:00|48.65|46.45|49.01|46.81|49.07|46.87|48.65|46.45|0
1625079300000|2021-06-30 18:55:00|48.96|46.76|48.85|46.65|49.01|46.81|48.59|46.39|0
1625079600000|2021-06-30 19:00:00|48.8|46.6|48.8|46.6|48.9|46.7|48.69|46.49|0
1625079900000|2021-06-30 19:05:00|48.75|46.55|48.64|46.44|48.8|46.6|48.64|46.44|0
1625080200000|2021-06-30 19:10:00|48.61|46.41|48.64|46.44|48.69|46.49|48.38|46.18|0
1625080500000|2021-06-30 19:15:00|48.58|46.38|48.58|46.38|48.64|46.44|48.43|46.23|0
1625080800000|2021-06-30 19:20:00|48.53|46.33|48.22|46.02|48.53|46.33|48.17|45.97|0
1625081100000|2021-06-30 19:25:00|48.27|46.07|48.27|46.07|48.37|46.17|48.19|45.99|0
1625081400000|2021-06-30 19:30:00|48.32|46.12|48.16|45.96|48.68|46.48|48.11|45.91|0
1625081700000|2021-06-30 19:35:00|48.11|45.91|47.95|45.75|48.26|46.06|47.8|45.6|0
1625082000000|2021-06-30 19:40:00|47.9|45.7|47.92|45.72|48.26|46.06|47.8|45.6|0
1625082300000|2021-06-30 19:45:00|47.9|45.7|47.95|45.75|47.95|45.75|47.38|45.18|0
1625082600000|2021-06-30 19:50:00|48.23|46.03|47.43|45.23|48.62|46.42|47.33|45.13|0
1625082900000|2021-06-30 19:55:00|47.96|45.76|48.73|46.53|48.73|46.53|47.55|45.35|0
1625083200000|2021-06-30 20:00:00|48.83|46.63|47.75|45.55|48.83|46.63|47.65|45.45|0
1625083500000|2021-06-30 20:05:00|47.85|45.65|47.95|45.75|48|45.8|47.69|45.49|0
1625083800000|2021-06-30 20:10:00|48|45.8|47.87|45.67|48|45.8|47.79|45.59|0
1625084100000|2021-06-30 20:15:00|48.12|45.52|48.33|45.73|48.43|45.83|48.12|45.52|0
1625084400000|2021-06-30 20:20:00|48.32|45.72|48.17|45.57|48.32|45.72|48.12|45.52|0
1625084700000|2021-06-30 20:25:00|48.12|45.52|48.01|45.41|48.17|45.57|47.96|45.36|0
1625085000000|2021-06-30 20:30:00|47.96|45.36|47.91|45.31|47.96|45.36|47.86|45.26|0
1625085300000|2021-06-30 20:35:00|47.86|45.26|47.8|45.2|47.91|45.31|47.65|45.05|0
1625085600000|2021-06-30 20:40:00|47.85|45.25|47.75|45.15|47.85|45.25|47.75|45.15|0
1625085900000|2021-06-30 20:45:00|47.8|45.2|47.7|45.1|47.8|45.2|47.7|45.1|0
1625086200000|2021-06-30 20:50:00|47.75|45.15|47.74|45.14|47.8|45.2|47.64|45.04|0
1625086500000|2021-06-30 20:55:00|47.8|45.2|47.83|45.23|47.9|45.3|47.74|45.14|0
1625086800000|2021-06-30 21:00:00|47.87|45.27|47.92|45.32|47.94|45.34|47.87|45.27|0
1625087100000|2021-06-30 21:05:00|47.91|45.31|47.86|45.26|47.91|45.31|47.85|45.25|0
1625087400000|2021-06-30 21:10:00|47.87|45.27|47.87|45.27|47.87|45.27|47.87|45.27|0
1625087700000|2021-06-30 21:15:00|47.83|45.23|47.83|45.23|47.87|45.27|47.83|45.23|0
1625088000000|2021-06-30 21:20:00|47.85|45.25|47.78|45.18|47.87|45.27|47.78|45.18|0
1625088300000|2021-06-30 21:25:00|47.75|45.15|47.86|45.26|47.86|45.26|47.75|45.15|0
1625088900000|2021-06-30 21:35:00|47.88|45.28|47.86|45.26|47.88|45.28|47.85|45.25|0
1625089200000|2021-06-30 21:40:00|47.88|45.28|47.89|45.29|47.93|45.33|47.84|45.24|0
1625089500000|2021-06-30 21:45:00|47.91|45.31|47.91|45.31|47.91|45.31|47.91|45.31|0
1625089800000|2021-06-30 21:50:00|47.92|45.32|47.91|45.31|47.93|45.33|47.85|45.25|0
1625090100000|2021-06-30 21:55:00|47.95|45.35|47.86|45.26|47.96|45.36|47.86|45.26|0
1625090400000|2021-06-30 22:00:00|47.61|45.01|47.43|44.83|47.71|45.11|47.33|44.73|0
1625090700000|2021-06-30 22:05:00|47.48|44.88|47.63|45.03|47.68|45.08|47.48|44.88|0
1625091000000|2021-06-30 22:10:00|47.58|44.98|47.58|44.98|47.68|45.08|47.55|44.95|0
1625091300000|2021-06-30 22:15:00|47.63|45.03|47.68|45.08|47.73|45.13|47.52|44.92|0
1625091600000|2021-06-30 22:20:00|47.63|45.03|47.57|44.97|47.68|45.08|47.57|44.97|0
1625091900000|2021-06-30 22:25:00|47.52|44.92|47.52|44.92|47.57|44.97|47.47|44.87|0
1625092200000|2021-06-30 22:30:00|47.47|44.87|47.57|44.97|47.57|44.97|47.47|44.87|0
1625092500000|2021-06-30 22:35:00|47.52|44.92|47.51|44.91|47.52|44.92|47.46|44.86|0
1625092800000|2021-06-30 22:40:00|47.56|44.96|47.41|44.81|47.56|44.96|47.41|44.81|0
1625093100000|2021-06-30 22:45:00|47.46|44.86|47.46|44.86|47.51|44.91|47.46|44.86|0
1625093400000|2021-06-30 22:50:00|47.43|44.83|47.3|44.7|47.43|44.83|47.3|44.7|0
1625093700000|2021-06-30 22:55:00|47.35|44.75|47.35|44.75|47.35|44.75|47.3|44.7|0
1625094000000|2021-06-30 23:00:00|47.45|44.85|47.5|44.9|47.5|44.9|47.4|44.8|0
1625094300000|2021-06-30 23:05:00|47.45|44.85|47.5|44.9|47.5|44.9|47.45|44.85|0
1625094600000|2021-06-30 23:10:00|47.45|44.85|47.45|44.85|47.5|44.9|47.4|44.8|0
1625094900000|2021-06-30 23:15:00|47.4|44.8|47.44|44.84|47.45|44.85|47.39|44.79|0
1625095200000|2021-06-30 23:20:00|47.39|44.79|47.44|44.84|47.44|44.84|47.39|44.79|0
1625095500000|2021-06-30 23:25:00|47.39|44.79|47.49|44.89|47.49|44.89|47.39|44.79|0
1625095800000|2021-06-30 23:30:00|47.54|44.94|47.59|44.99|47.59|44.99|47.49|44.89|0
1625096100000|2021-06-30 23:35:00|47.54|44.94|47.69|45.09|47.69|45.09|47.54|44.94|0
1625096400000|2021-06-30 23:40:00|47.64|45.04|47.58|44.98|47.64|45.04|47.58|44.98|0
1625096700000|2021-06-30 23:45:00|47.53|44.93|47.48|44.88|47.53|44.93|47.48|44.88|0
1625097000000|2021-06-30 23:50:00|47.53|44.93|47.63|45.03|47.63|45.03|47.48|44.88|0
1625097300000|2021-06-30 23:55:00|47.58|44.98|47.42|44.82|47.61|45.01|47.42|44.82|0
1625097600000|2021-07-01 00:00:00|47.37|44.77|47.65|45.05|47.68|45.08|47.37|44.77|0
1625097900000|2021-07-01 00:05:00|47.63|45.03|47.88|45.28|47.93|45.33|47.57|44.97|0
1625098200000|2021-07-01 00:10:00|47.93|45.33|47.62|45.02|47.93|45.33|47.57|44.97|0
1625098500000|2021-07-01 00:15:00|47.57|44.97|47.52|44.92|47.57|44.97|47.47|44.87|0
1625098800000|2021-07-01 00:20:00|47.47|44.87|47.21|44.61|47.47|44.87|47.21|44.61|0
1625099100000|2021-07-01 00:25:00|47.06|44.46|46.96|44.36|47.16|44.56|46.91|44.31|0
1625099400000|2021-07-01 00:30:00|46.91|44.31|46.9|44.3|47.06|44.46|46.85|44.25|0
1625099700000|2021-07-01 00:35:00|46.88|44.28|47.15|44.55|47.15|44.55|46.85|44.25|0
1625100000000|2021-07-01 00:40:00|47.05|44.45|46.95|44.35|47.15|44.55|46.95|44.35|0
1625100300000|2021-07-01 00:45:00|46.9|44.3|47|44.4|47.05|44.45|46.9|44.3|0
1625100600000|2021-07-01 00:50:00|47.05|44.45|47.04|44.44|47.05|44.45|46.94|44.34|0
1625100900000|2021-07-01 00:55:00|46.99|44.39|46.94|44.34|47.04|44.44|46.94|44.34|0
1625101200000|2021-07-01 01:00:00|46.89|44.29|46.89|44.29|47.04|44.44|46.84|44.24|0
1625101500000|2021-07-01 01:05:00|46.94|44.34|46.94|44.34|46.94|44.34|46.79|44.19|0
1625101800000|2021-07-01 01:10:00|46.89|44.29|46.83|44.23|46.94|44.34|46.83|44.23|0
1625102100000|2021-07-01 01:15:00|46.88|44.28|46.73|44.13|46.93|44.33|46.73|44.13|0
1625102400000|2021-07-01 01:20:00|46.76|44.16|46.78|44.18|46.78|44.18|46.68|44.08|0
1625102700000|2021-07-01 01:25:00|46.8|44.2|46.88|44.28|46.93|44.33|46.8|44.2|0
1625103000000|2021-07-01 01:30:00|46.83|44.23|46.97|44.37|46.97|44.37|46.78|44.18|0
1625103300000|2021-07-01 01:35:00|46.92|44.32|46.97|44.37|47.02|44.42|46.92|44.32|0
1625103600000|2021-07-01 01:40:00|46.92|44.32|46.92|44.32|46.97|44.37|46.92|44.32|0
1625103900000|2021-07-01 01:45:00|46.97|44.37|47.02|44.42|47.17|44.57|46.92|44.32|0
1625104200000|2021-07-01 01:50:00|46.97|44.37|46.84|44.24|46.97|44.37|46.84|44.24|0
1625104500000|2021-07-01 01:55:00|46.86|44.26|46.76|44.16|46.86|44.26|46.76|44.16|0
1625104800000|2021-07-01 02:00:00|46.81|44.21|46.81|44.21|46.86|44.26|46.76|44.16|0
1625105100000|2021-07-01 02:05:00|46.86|44.26|46.96|44.36|46.96|44.36|46.86|44.26|0
1625105400000|2021-07-01 02:10:00|46.91|44.31|46.91|44.31|46.91|44.31|46.86|44.26|0
1625105700000|2021-07-01 02:15:00|46.9|44.3|46.93|44.33|46.96|44.36|46.9|44.3|0
1625106000000|2021-07-01 02:20:00|46.9|44.3|46.85|44.25|46.9|44.3|46.85|44.25|0
1625106300000|2021-07-01 02:25:00|46.9|44.3|46.85|44.25|46.95|44.35|46.85|44.25|0
1625106600000|2021-07-01 02:30:00|46.9|44.3|46.9|44.3|47|44.4|46.85|44.25|0
1625106900000|2021-07-01 02:35:00|46.95|44.35|46.79|44.19|46.95|44.35|46.79|44.19|0
1625107200000|2021-07-01 02:40:00|46.84|44.24|46.84|44.24|46.84|44.24|46.79|44.19|0
1625107500000|2021-07-01 02:45:00|46.79|44.19|46.84|44.24|46.89|44.29|46.79|44.19|0
1625107800000|2021-07-01 02:50:00|46.89|44.29|46.94|44.34|46.99|44.39|46.89|44.29|0
1625108100000|2021-07-01 02:55:00|46.99|44.39|46.98|44.38|46.99|44.39|46.94|44.34|0
1625108400000|2021-07-01 03:00:00|47.03|44.43|47.13|44.53|47.18|44.58|47.03|44.43|0
1625108700000|2021-07-01 03:05:00|47.08|44.48|47.03|44.43|47.13|44.53|47.03|44.43|0
1625109000000|2021-07-01 03:10:00|47.08|44.48|47.08|44.48|47.08|44.48|47.03|44.43|0
1625109300000|2021-07-01 03:15:00|47.1|44.5|47.02|44.42|47.1|44.5|47.02|44.42|0
1625109600000|2021-07-01 03:20:00|47.08|44.48|46.92|44.32|47.08|44.48|46.92|44.32|0
1625109900000|2021-07-01 03:25:00|46.87|44.27|47.02|44.42|47.02|44.42|46.87|44.27|0
1625110200000|2021-07-01 03:30:00|47.05|44.45|46.92|44.32|47.07|44.47|46.82|44.22|0
1625110500000|2021-07-01 03:35:00|46.97|44.37|47.07|44.47|47.12|44.52|46.92|44.32|0
1625110800000|2021-07-01 03:40:00|47.12|44.52|47.06|44.46|47.17|44.57|47.06|44.46|0
1625111100000|2021-07-01 03:45:00|47.11|44.51|47.11|44.51|47.16|44.56|47.06|44.46|0
1625111400000|2021-07-01 03:50:00|47.16|44.56|47.21|44.61|47.21|44.61|47.06|44.46|0
1625111700000|2021-07-01 03:55:00|47.16|44.56|47.06|44.46|47.16|44.56|47.01|44.41|0
1625112000000|2021-07-01 04:00:00|47.05|44.45|46.95|44.35|47.05|44.45|46.95|44.35|0
1625112300000|2021-07-01 04:05:00|47|44.4|46.9|44.3|47|44.4|46.9|44.3|0
1625112600000|2021-07-01 04:10:00|46.88|44.28|46.95|44.35|46.95|44.35|46.88|44.28|0
1625112900000|2021-07-01 04:15:00|46.9|44.3|47|44.4|47|44.4|46.9|44.3|0
1625113200000|2021-07-01 04:20:00|47.05|44.45|47.04|44.44|47.1|44.5|46.99|44.39|0
1625113500000|2021-07-01 04:25:00|46.99|44.39|46.99|44.39|47.04|44.44|46.99|44.39|0
1625113800000|2021-07-01 04:30:00|47.04|44.44|47.14|44.54|47.24|44.64|46.99|44.39|0
1625114100000|2021-07-01 04:35:00|47.19|44.59|47.14|44.54|47.19|44.59|47.14|44.54|0
1625114400000|2021-07-01 04:40:00|47.09|44.49|47.08|44.48|47.11|44.51|47.08|44.48|0
1625114700000|2021-07-01 04:45:00|47.13|44.53|47.08|44.48|47.18|44.58|47.08|44.48|0
1625115000000|2021-07-01 04:50:00|47.03|44.43|47.18|44.58|47.33|44.73|47.03|44.43|0
1625115300000|2021-07-01 04:55:00|47.23|44.63|47.18|44.58|47.23|44.63|47.18|44.58|0
1625115600000|2021-07-01 05:00:00|47.13|44.53|47.07|44.47|47.18|44.58|47.07|44.47|0
1625115900000|2021-07-01 05:05:00|47.02|44.42|47.12|44.52|47.12|44.52|47.02|44.42|0
1625116200000|2021-07-01 05:10:00|47.17|44.57|47.12|44.52|47.17|44.57|47.07|44.47|0
1625116500000|2021-07-01 05:15:00|47.07|44.47|47.17|44.57|47.25|44.65|47.02|44.42|0
1625116800000|2021-07-01 05:20:00|47.12|44.52|47.17|44.57|47.22|44.62|47.12|44.52|0
1625117100000|2021-07-01 05:25:00|47.19|44.59|47.16|44.56|47.22|44.62|47.11|44.51|0
1625117400000|2021-07-01 05:30:00|47.14|44.54|47.01|44.41|47.14|44.54|47.01|44.41|0
1625117700000|2021-07-01 05:35:00|46.96|44.36|47.01|44.41|47.11|44.51|46.96|44.36|0
1625118000000|2021-07-01 05:40:00|46.96|44.36|47.01|44.41|47.01|44.41|46.91|44.31|0
1625118300000|2021-07-01 05:45:00|46.95|44.35|46.9|44.3|47.01|44.41|46.9|44.3|0
1625118600000|2021-07-01 05:50:00|46.95|44.35|46.9|44.3|46.95|44.35|46.85|44.25|0
1625118900000|2021-07-01 05:55:00|46.95|44.35|46.95|44.35|47.05|44.45|46.9|44.3|0
1625119200000|2021-07-01 06:00:00|46.9|44.3|47.05|44.45|47.1|44.5|46.8|44.2|0
1625119500000|2021-07-01 06:05:00|47.02|44.42|47.09|44.49|47.1|44.5|46.94|44.34|0
1625119800000|2021-07-01 06:10:00|47.07|44.47|46.84|44.24|47.07|44.47|46.79|44.19|0
1625120100000|2021-07-01 06:15:00|46.89|44.29|46.96|44.36|47.09|44.49|46.84|44.24|0
1625120400000|2021-07-01 06:20:00|46.94|44.34|47.14|44.54|47.14|44.54|46.89|44.29|0
1625120700000|2021-07-01 06:25:00|47.19|44.59|47.03|44.43|47.19|44.59|47.03|44.43|0
1625121000000|2021-07-01 06:30:00|46.98|44.38|47.08|44.48|47.08|44.48|46.88|44.28|0
1625121300000|2021-07-01 06:35:00|47.03|44.43|47.13|44.53|47.13|44.53|47.03|44.43|0
1625121600000|2021-07-01 06:40:00|47.18|44.58|47.03|44.43|47.18|44.58|46.98|44.38|0
1625121900000|2021-07-01 06:45:00|47.08|44.48|47.13|44.53|47.18|44.58|47.03|44.43|0
1625122200000|2021-07-01 06:50:00|47.12|44.52|47.07|44.47|47.17|44.57|47.02|44.42|0
1625122500000|2021-07-01 06:55:00|47.05|44.45|46.97|44.37|47.05|44.45|46.87|44.27|0
1625122800000|2021-07-01 07:00:00|47.02|44.42|47.65|45.05|48.1|45.5|46.82|44.22|0
1625123100000|2021-07-01 07:05:00|47.45|45.25|47.55|45.35|47.65|45.45|47.34|45.14|0
1625123400000|2021-07-01 07:10:00|47.49|45.29|47.39|45.19|47.55|45.35|47.24|45.04|0
1625123700000|2021-07-01 07:15:00|47.34|45.14|47.24|45.04|47.44|45.24|47.04|44.84|0
1625124000000|2021-07-01 07:20:00|47.26|45.06|46.78|44.58|47.34|45.14|46.63|44.43|0
1625124300000|2021-07-01 07:25:00|46.83|44.63|46.78|44.58|46.93|44.73|46.63|44.43|0
1625124600000|2021-07-01 07:30:00|46.73|44.53|46.63|44.43|46.73|44.53|46.53|44.33|0
1625124900000|2021-07-01 07:35:00|46.68|44.48|46.28|44.08|46.68|44.48|45.98|43.78|0
1625125200000|2021-07-01 07:40:00|46.33|44.13|46.23|44.03|46.33|44.13|46.1|43.9|0
1625125500000|2021-07-01 07:45:00|46.37|44.17|46.22|44.02|46.37|44.17|46.12|43.92|0
1625125800000|2021-07-01 07:50:00|46.17|43.97|46.17|43.97|46.22|44.02|46.07|43.87|0
1625126100000|2021-07-01 07:55:00|46.15|43.95|46.17|43.97|46.27|44.07|45.77|43.57|0
1625126400000|2021-07-01 08:00:00|46.12|43.92|45.92|43.72|46.17|43.97|45.82|43.62|0
1625126700000|2021-07-01 08:05:00|45.87|43.67|45.87|43.67|45.92|43.72|45.77|43.57|0
1625127000000|2021-07-01 08:10:00|45.82|43.62|46.41|44.21|46.44|44.24|45.67|43.47|0
1625127300000|2021-07-01 08:15:00|46.36|44.16|46.56|44.36|46.56|44.36|46.26|44.06|0
1625127600000|2021-07-01 08:20:00|46.51|44.31|46.7|44.5|46.85|44.65|46.51|44.31|0
1625127900000|2021-07-01 08:25:00|46.75|44.55|46.65|44.45|46.78|44.58|46.55|44.35|0
1625128200000|2021-07-01 08:30:00|46.6|44.4|46.75|44.55|46.95|44.75|46.58|44.38|0
1625128500000|2021-07-01 08:35:00|46.7|44.5|46.85|44.65|46.95|44.75|46.7|44.5|0
1625128800000|2021-07-01 08:40:00|46.8|44.6|46.84|44.64|46.9|44.7|46.74|44.54|0
1625129100000|2021-07-01 08:45:00|46.79|44.59|46.94|44.74|46.99|44.79|46.79|44.59|0
1625129400000|2021-07-01 08:50:00|46.97|44.77|46.99|44.79|47.09|44.89|46.89|44.69|0
1625129700000|2021-07-01 08:55:00|46.94|44.74|47.04|44.84|47.09|44.89|46.94|44.74|0
1625130000000|2021-07-01 09:00:00|47.09|44.89|47.11|44.91|47.29|45.09|47.04|44.84|0
1625130300000|2021-07-01 09:05:00|47.08|44.88|47.64|45.44|47.69|45.49|47.08|44.88|0
1625130600000|2021-07-01 09:10:00|47.59|45.39|46.97|44.77|47.89|45.69|46.97|44.77|0
1625130900000|2021-07-01 09:15:00|47.02|44.82|47.17|44.97|47.33|45.13|47.02|44.82|0
1625131200000|2021-07-01 09:20:00|47.2|45|47.43|45.23|47.48|45.28|47.2|45|0
1625131500000|2021-07-01 09:25:00|47.37|45.17|46.97|44.77|47.37|45.17|46.97|44.77|0
1625131800000|2021-07-01 09:30:00|47.02|44.82|47.01|44.81|47.22|45.02|46.96|44.76|0
1625132100000|2021-07-01 09:35:00|47.07|44.87|47.11|44.91|47.17|44.97|47.01|44.81|0
1625132400000|2021-07-01 09:40:00|47.16|44.96|47.57|45.37|47.72|45.52|47.16|44.96|0
1625132700000|2021-07-01 09:45:00|47.59|45.39|47.8|45.6|47.82|45.62|47.36|45.16|0
1625133000000|2021-07-01 09:50:00|47.82|45.62|47.41|45.21|47.97|45.77|47.41|45.21|0
1625133300000|2021-07-01 09:55:00|47.46|45.26|47.36|45.16|47.46|45.26|47.23|45.03|0
1625133600000|2021-07-01 10:00:00|47.41|45.21|47.81|45.61|47.92|45.72|47.41|45.21|0
1625133900000|2021-07-01 10:05:00|47.87|45.67|47.66|45.46|47.87|45.67|47.56|45.36|0
1625134200000|2021-07-01 10:10:00|47.61|45.41|47.6|45.4|47.71|45.51|47.48|45.28|0
1625134500000|2021-07-01 10:15:00|47.66|45.46|47.81|45.61|47.81|45.61|47.5|45.3|0
1625134800000|2021-07-01 10:20:00|47.83|45.63|48.16|45.96|48.16|45.96|47.81|45.61|0
1625135100000|2021-07-01 10:25:00|48.14|45.94|48.29|46.09|48.52|46.32|48.14|45.94|0
1625135400000|2021-07-01 10:30:00|48.34|46.14|48.06|45.86|48.63|46.43|48.06|45.86|0
1625135700000|2021-07-01 10:35:00|48.08|45.88|48.21|46.01|48.47|46.27|48.08|45.88|0
1625136000000|2021-07-01 10:40:00|48.26|46.06|48.59|46.39|48.78|46.58|48.21|46.01|0
1625136300000|2021-07-01 10:45:00|48.65|46.45|48.36|46.16|48.83|46.63|48.2|46|0
1625136600000|2021-07-01 10:50:00|48.41|46.21|48.77|46.57|49.03|46.83|48.41|46.21|0
1625136900000|2021-07-01 10:55:00|48.75|46.55|48.61|46.41|49.03|46.83|48.61|46.41|0
1625137200000|2021-07-01 11:00:00|48.64|46.44|48.61|46.41|48.98|46.78|48.4|46.2|0
1625137500000|2021-07-01 11:05:00|48.56|46.36|48.61|46.41|48.82|46.62|48.35|46.15|0
1625137800000|2021-07-01 11:10:00|48.66|46.46|48.55|46.35|48.66|46.46|48.27|46.07|0
1625138100000|2021-07-01 11:15:00|48.5|46.3|48.5|46.3|48.55|46.35|48.24|46.04|0
1625138400000|2021-07-01 11:20:00|48.45|46.25|48.55|46.35|48.65|46.45|48.39|46.19|0
1625138700000|2021-07-01 11:25:00|48.5|46.3|48.31|46.11|48.5|46.3|48.29|46.09|0
1625139000000|2021-07-01 11:30:00|48.34|46.14|48.08|45.88|48.39|46.19|47.92|45.72|0
1625139300000|2021-07-01 11:35:00|48.03|45.83|47.61|45.41|48.1|45.9|47.61|45.41|0
1625139600000|2021-07-01 11:40:00|47.59|45.39|47.51|45.31|47.72|45.52|47.46|45.26|0
1625139900000|2021-07-01 11:45:00|47.56|45.36|47.46|45.26|47.61|45.41|47.33|45.13|0
1625140200000|2021-07-01 11:50:00|47.51|45.31|47.45|45.25|47.56|45.36|47.35|45.15|0
1625140500000|2021-07-01 11:55:00|47.4|45.2|47.15|44.95|47.4|45.2|47.1|44.9|0
1625140800000|2021-07-01 12:00:00|47.05|44.85|46.99|44.79|47.1|44.9|46.79|44.59|0
1625141100000|2021-07-01 12:05:00|47.04|44.84|47.14|44.94|47.37|45.17|46.99|44.79|0
1625141400000|2021-07-01 12:10:00|47.09|44.89|47.17|44.97|47.24|45.04|47.04|44.84|0
1625141700000|2021-07-01 12:15:00|47.09|44.89|47.34|45.14|47.34|45.14|47.09|44.89|0
1625142000000|2021-07-01 12:20:00|47.29|45.09|47.24|45.04|47.44|45.24|47.13|44.93|0
1625142300000|2021-07-01 12:25:00|47.29|45.09|47.49|45.29|47.49|45.29|47.18|44.98|0
1625142600000|2021-07-01 12:30:00|47.46|45.26|47.13|44.93|47.69|45.49|47.08|44.88|0
1625142900000|2021-07-01 12:35:00|47.11|44.91|47.33|45.13|47.33|45.13|47.08|44.88|0
1625143200000|2021-07-01 12:40:00|47.28|45.08|47.58|45.38|47.58|45.38|47.23|45.03|0
1625143500000|2021-07-01 12:45:00|47.53|45.33|47.63|45.43|47.73|45.53|47.48|45.28|0
1625143800000|2021-07-01 12:50:00|47.58|45.38|47.58|45.38|47.63|45.43|47.32|45.12|0
1625144100000|2021-07-01 12:55:00|47.53|45.33|47.52|45.32|47.63|45.43|47.42|45.22|0
1625144400000|2021-07-01 13:00:00|47.47|45.27|47.52|45.32|47.57|45.37|47.27|45.07|0
1625144700000|2021-07-01 13:05:00|47.47|45.27|47.57|45.37|47.67|45.47|47.37|45.17|0
1625145000000|2021-07-01 13:10:00|47.52|45.32|47.41|45.21|47.57|45.37|47.31|45.11|0
1625145300000|2021-07-01 13:15:00|47.47|45.27|47.11|44.91|47.47|45.27|47.08|44.88|0
1625145600000|2021-07-01 13:20:00|47.16|44.96|47.11|44.91|47.26|45.06|47.06|44.86|0
1625145900000|2021-07-01 13:25:00|47.16|44.96|47.31|45.11|47.36|45.16|47.1|44.9|0
1625146200000|2021-07-01 13:30:00|47.25|45.05|46.75|44.55|47.41|45.21|46.45|44.25|0
1625146500000|2021-07-01 13:35:00|46.7|44.5|47.3|45.1|47.35|45.15|46.7|44.5|0
1625146800000|2021-07-01 13:40:00|47.1|44.9|46.54|44.34|47.15|44.95|46.54|44.34|0
1625147100000|2021-07-01 13:45:00|46.49|44.29|46.29|44.09|46.49|44.29|46.09|43.89|0
1625147400000|2021-07-01 13:50:00|46.24|44.04|46.59|44.39|46.59|44.39|46.24|44.04|0
1625147700000|2021-07-01 13:55:00|46.54|44.34|46.38|44.18|46.69|44.49|46.23|44.03|0
1625148000000|2021-07-01 14:00:00|46.43|44.23|46.18|43.98|46.78|44.58|46.13|43.93|0
1625148300000|2021-07-01 14:05:00|46.13|43.93|45.98|43.78|46.28|44.08|45.83|43.63|0
1625148600000|2021-07-01 14:10:00|45.93|43.73|45.98|43.78|46.13|43.93|45.83|43.63|0
1625148900000|2021-07-01 14:15:00|45.93|43.73|46.17|43.97|46.28|44.08|45.73|43.53|0
1625149200000|2021-07-01 14:20:00|46.22|44.02|46.37|44.17|46.37|44.17|46.17|43.97|0
1625149500000|2021-07-01 14:25:00|46.42|44.22|46.27|44.07|46.57|44.37|46.22|44.02|0
1625149800000|2021-07-01 14:30:00|46.22|44.02|46.22|44.02|46.52|44.32|46.17|43.97|0
1625150100000|2021-07-01 14:35:00|46.27|44.07|46.12|43.92|46.27|44.07|45.87|43.67|0
1625150400000|2021-07-01 14:40:00|46.16|43.96|46.7|44.5|46.75|44.55|45.91|43.71|0
1625150700000|2021-07-01 14:45:00|46.72|44.52|46.84|44.64|46.95|44.75|46.65|44.45|0
1625151000000|2021-07-01 14:50:00|46.89|44.69|46.69|44.49|46.89|44.69|46.34|44.14|0
1625151300000|2021-07-01 14:55:00|46.74|44.54|46.89|44.69|46.99|44.79|46.69|44.49|0
1625151600000|2021-07-01 15:00:00|46.84|44.64|46.49|44.29|46.89|44.69|46.49|44.29|0
1625151900000|2021-07-01 15:05:00|46.54|44.34|46.78|44.58|46.94|44.74|46.39|44.19|0
1625152200000|2021-07-01 15:10:00|46.83|44.63|47.33|45.13|47.44|45.24|46.83|44.63|0
1625152500000|2021-07-01 15:15:00|47.39|45.19|47.64|45.44|47.74|45.54|47.08|44.88|0
1625152800000|2021-07-01 15:20:00|47.59|45.39|47.89|45.69|48.09|45.89|47.48|45.28|0
1625153100000|2021-07-01 15:25:00|47.84|45.64|47.13|44.93|47.94|45.74|47.08|44.88|0
1625153400000|2021-07-01 15:30:00|47.18|44.98|47.17|44.97|47.27|45.07|46.92|44.72|0
1625153700000|2021-07-01 15:35:00|47.12|44.92|47.02|44.82|47.17|44.97|46.92|44.72|0
1625154000000|2021-07-01 15:40:00|46.97|44.77|47.04|44.84|47.17|44.97|46.9|44.7|0
1625154300000|2021-07-01 15:45:00|47.07|44.87|46.91|44.71|47.17|44.97|46.91|44.71|0
1625154600000|2021-07-01 15:50:00|46.89|44.69|46.61|44.41|46.91|44.71|46.56|44.36|0
1625154900000|2021-07-01 15:55:00|46.56|44.36|46.71|44.51|46.76|44.56|46.46|44.26|0
1625155200000|2021-07-01 16:00:00|46.69|44.49|46.61|44.41|46.81|44.61|46.51|44.31|0
1625155500000|2021-07-01 16:05:00|46.56|44.36|46.56|44.36|46.61|44.41|46.51|44.31|0
1625155800000|2021-07-01 16:10:00|46.55|44.35|46.8|44.6|46.8|44.6|46.55|44.35|0
1625156100000|2021-07-01 16:15:00|46.75|44.55|46.75|44.55|46.85|44.65|46.6|44.4|0
1625156400000|2021-07-01 16:20:00|46.8|44.6|46.75|44.55|46.95|44.75|46.7|44.5|0
1625156700000|2021-07-01 16:25:00|46.7|44.5|46.65|44.45|46.8|44.6|46.6|44.4|0
1625157000000|2021-07-01 16:30:00|46.7|44.5|46.64|44.44|46.77|44.57|46.54|44.34|0
1625157300000|2021-07-01 16:35:00|46.69|44.49|46.84|44.64|46.89|44.69|46.64|44.44|0
1625157600000|2021-07-01 16:40:00|46.89|44.69|46.74|44.54|46.94|44.74|46.64|44.44|0
1625157900000|2021-07-01 16:45:00|46.71|44.51|46.79|44.59|46.84|44.64|46.64|44.44|0
1625158200000|2021-07-01 16:50:00|46.84|44.64|46.88|44.68|46.93|44.73|46.63|44.43|0
1625158500000|2021-07-01 16:55:00|46.91|44.71|46.78|44.58|46.91|44.71|46.68|44.48|0
1625158800000|2021-07-01 17:00:00|46.73|44.53|46.73|44.53|46.88|44.68|46.68|44.48|0
1625159100000|2021-07-01 17:05:00|46.75|44.55|46.38|44.18|46.78|44.58|46.38|44.18|0
1625159400000|2021-07-01 17:10:00|46.43|44.23|46.57|44.37|46.62|44.42|46.43|44.23|0
1625159700000|2021-07-01 17:15:00|46.52|44.32|46.42|44.22|46.57|44.37|46.37|44.17|0
1625160000000|2021-07-01 17:20:00|46.47|44.27|46.32|44.12|46.47|44.27|46.3|44.1|0
1625160300000|2021-07-01 17:25:00|46.27|44.07|46.24|44.04|46.32|44.12|46.22|44.02|0
1625160600000|2021-07-01 17:30:00|46.22|44.02|45.87|43.67|46.32|44.12|45.87|43.67|0
1625160900000|2021-07-01 17:35:00|45.82|43.62|45.48|43.28|45.97|43.77|45.33|43.13|0
1625161200000|2021-07-01 17:40:00|45.43|43.23|45.57|43.37|45.67|43.47|45.38|43.18|0
1625161500000|2021-07-01 17:45:00|45.62|43.42|45.72|43.52|45.76|43.56|45.47|43.27|0
1625161800000|2021-07-01 17:50:00|45.67|43.47|45.71|43.51|45.81|43.61|45.62|43.42|0
1625162100000|2021-07-01 17:55:00|45.76|43.56|45.86|43.66|45.96|43.76|45.71|43.51|0
1625162400000|2021-07-01 18:00:00|45.91|43.71|45.76|43.56|46.05|43.85|45.71|43.51|0
1625162700000|2021-07-01 18:05:00|45.81|43.61|45.76|43.56|45.86|43.66|45.66|43.46|0
1625163000000|2021-07-01 18:10:00|45.75|43.55|45.85|43.65|45.93|43.73|45.73|43.53|0
1625163300000|2021-07-01 18:15:00|45.88|43.68|45.65|43.45|45.9|43.7|45.51|43.31|0
1625163600000|2021-07-01 18:20:00|45.6|43.4|45.41|43.21|45.7|43.5|45.41|43.21|0
1625163900000|2021-07-01 18:25:00|45.4|43.2|45.35|43.15|45.45|43.25|45.31|43.11|0
1625164200000|2021-07-01 18:30:00|45.4|43.2|45.11|42.91|45.4|43.2|45.11|42.91|0
1625164500000|2021-07-01 18:35:00|45.06|42.86|45.2|43|45.35|43.15|44.96|42.76|0
1625164800000|2021-07-01 18:40:00|45.15|42.95|45.01|42.81|45.25|43.05|44.96|42.76|0
1625165100000|2021-07-01 18:45:00|45.03|42.83|44.96|42.76|45.15|42.95|44.91|42.71|0
1625165400000|2021-07-01 18:50:00|45|42.8|45.15|42.95|45.15|42.95|44.91|42.71|0
1625165700000|2021-07-01 18:55:00|45.1|42.9|44.9|42.7|45.1|42.9|44.9|42.7|0
1625166000000|2021-07-01 19:00:00|44.85|42.65|44.9|42.7|44.95|42.75|44.71|42.51|0
1625166300000|2021-07-01 19:05:00|44.85|42.65|44.85|42.65|45.19|42.99|44.85|42.65|0
1625166600000|2021-07-01 19:10:00|44.9|42.7|44.9|42.7|44.99|42.79|44.75|42.55|0
1625166900000|2021-07-01 19:15:00|44.85|42.65|44.89|42.69|45.06|42.86|44.84|42.64|0
1625167200000|2021-07-01 19:20:00|44.84|42.64|45.09|42.89|47.11|44.91|44.84|42.64|0
1625167500000|2021-07-01 19:25:00|45.04|42.84|45.38|43.18|45.43|43.23|45.04|42.84|0
1625167800000|2021-07-01 19:30:00|45.33|43.13|45.08|42.88|45.33|43.13|44.99|42.79|0
1625168100000|2021-07-01 19:35:00|45.04|42.84|45.28|43.08|45.42|43.22|45.04|42.84|0
1625168400000|2021-07-01 19:40:00|45.32|43.12|45.47|43.27|45.52|43.32|45.23|43.03|0
1625168700000|2021-07-01 19:45:00|45.52|43.32|45.47|43.27|45.66|43.46|45.37|43.17|0
1625169000000|2021-07-01 19:50:00|45.42|43.22|45.51|43.31|45.76|43.56|45.22|43.02|0
1625169300000|2021-07-01 19:55:00|45.56|43.36|44.73|42.53|45.56|43.36|44.73|42.53|0
1625169600000|2021-07-01 20:00:00|44.98|42.78|44.97|42.77|45.07|42.87|44.78|42.58|0
1625169900000|2021-07-01 20:05:00|45.17|42.97|45.26|43.06|45.31|43.11|45.12|42.92|0
1625170200000|2021-07-01 20:10:00|45.21|43.01|45.4|43.2|45.45|43.25|45.21|43.01|0
1625170500000|2021-07-01 20:15:00|45.6|43|45.46|42.86|45.6|43|45.46|42.86|0
1625170800000|2021-07-01 20:20:00|45.48|42.88|45.5|42.9|45.55|42.95|45.45|42.85|0
1625171100000|2021-07-01 20:25:00|45.55|42.95|45.6|43|45.6|43|45.55|42.95|0
1625171400000|2021-07-01 20:30:00|45.57|42.97|45.4|42.8|45.57|42.97|45.4|42.8|0
1625171700000|2021-07-01 20:35:00|45.45|42.85|45.45|42.85|45.45|42.85|45.4|42.8|0
1625172000000|2021-07-01 20:40:00|45.35|42.75|45.44|42.84|45.45|42.85|45.35|42.75|0
1625172300000|2021-07-01 20:45:00|45.42|42.82|45.44|42.84|45.44|42.84|45.35|42.75|0
1625172600000|2021-07-01 20:50:00|45.39|42.79|45.25|42.65|45.44|42.84|45.25|42.65|0
1625172900000|2021-07-01 20:55:00|45.2|42.6|45.32|42.72|45.39|42.79|45.1|42.5|0
1625173200000|2021-07-01 21:00:00|45.24|42.64|45.23|42.63|45.24|42.64|45.23|42.63|0
1625173500000|2021-07-01 21:05:00|45.24|42.64|45.18|42.58|45.24|42.64|45.17|42.57|0
1625173800000|2021-07-01 21:10:00|45.2|42.6|45.17|42.57|45.2|42.6|45.15|42.55|0
1625174100000|2021-07-01 21:15:00|45.19|42.59|45.2|42.6|45.21|42.61|45.18|42.58|0
1625174400000|2021-07-01 21:20:00|45.19|42.59|45.17|42.57|45.19|42.59|45.16|42.56|0
1625174700000|2021-07-01 21:25:00|45.2|42.6|45.26|42.66|45.33|42.73|45.2|42.6|0
1625175000000|2021-07-01 21:30:00|45.24|42.64|45.24|42.64|45.24|42.64|45.24|42.64|0
1625175300000|2021-07-01 21:35:00|45.23|42.63|45.27|42.67|45.28|42.68|45.21|42.61|0
1625175600000|2021-07-01 21:40:00|45.28|42.68|45.24|42.64|45.28|42.68|45.24|42.64|0
1625175900000|2021-07-01 21:45:00|45.23|42.63|45.24|42.64|45.24|42.64|45.23|42.63|0
1625176200000|2021-07-01 21:50:00|45.25|42.65|45.25|42.65|45.3|42.7|45.24|42.64|0
1625176500000|2021-07-01 21:55:00|45.24|42.64|45.22|42.62|45.24|42.64|45.21|42.61|0
1625176800000|2021-07-01 22:00:00|45.29|42.69|45.36|42.76|45.46|42.86|45.24|42.64|0
1625177100000|2021-07-01 22:05:00|45.41|42.81|45.5|42.9|45.5|42.9|45.36|42.76|0
1625177400000|2021-07-01 22:10:00|45.55|42.95|45.4|42.8|45.55|42.95|45.4|42.8|0
1625177700000|2021-07-01 22:15:00|45.35|42.75|45.2|42.6|45.35|42.75|45.06|42.46|0
1625178000000|2021-07-01 22:20:00|45.16|42.56|45.15|42.55|45.25|42.65|45.11|42.51|0
1625178300000|2021-07-01 22:25:00|45.13|42.53|45.1|42.5|45.2|42.6|45.06|42.46|0
1625178600000|2021-07-01 22:30:00|45.15|42.55|45.05|42.45|45.2|42.6|45.03|42.43|0
1625178900000|2021-07-01 22:35:00|45.1|42.5|45.05|42.45|45.1|42.5|45|42.4|0
1625179200000|2021-07-01 22:40:00|45.1|42.5|45.1|42.5|45.1|42.5|45.1|42.5|0
1625179500000|2021-07-01 22:45:00|45.12|42.52|45.09|42.49|45.14|42.54|45.09|42.49|0
1625179800000|2021-07-01 22:50:00|45.07|42.47|45.09|42.49|45.09|42.49|45.04|42.44|0
1625180100000|2021-07-01 22:55:00|45.04|42.44|45.04|42.44|45.09|42.49|45.04|42.44|0
1625180400000|2021-07-01 23:00:00|44.99|42.39|44.89|42.29|44.99|42.39|44.87|42.27|0
1625180700000|2021-07-01 23:05:00|44.92|42.32|44.89|42.29|44.94|42.34|44.89|42.29|0
1625181000000|2021-07-01 23:10:00|44.87|42.27|44.89|42.29|44.89|42.29|44.84|42.24|0
1625181300000|2021-07-01 23:15:00|44.87|42.27|44.93|42.33|44.94|42.34|44.84|42.24|0
1625181600000|2021-07-01 23:20:00|44.91|42.31|44.88|42.28|44.93|42.33|44.84|42.24|0
1625181900000|2021-07-01 23:25:00|44.93|42.33|44.88|42.28|44.93|42.33|44.86|42.26|0
1625182200000|2021-07-01 23:30:00|44.93|42.33|44.88|42.28|44.93|42.33|44.88|42.28|0
1625182500000|2021-07-01 23:35:00|44.9|42.3|44.97|42.37|44.97|42.37|44.88|42.28|0
1625182800000|2021-07-01 23:40:00|45|42.4|45.02|42.42|45.07|42.47|44.97|42.37|0
1625183100000|2021-07-01 23:45:00|45.07|42.47|45.02|42.42|45.07|42.47|44.97|42.37|0
1625183400000|2021-07-01 23:50:00|45.06|42.46|45.16|42.56|45.16|42.56|45.06|42.46|0
1625183700000|2021-07-01 23:55:00|45.11|42.51|45.25|42.65|45.25|42.65|45.11|42.51|0
1625184000000|2021-07-02 00:00:00|45.2|42.6|45.15|42.55|45.25|42.65|45.06|42.46|0
1625184300000|2021-07-02 00:05:00|45.13|42.53|44.81|42.21|45.15|42.55|44.81|42.21|0
1625184600000|2021-07-02 00:10:00|44.72|42.12|44.76|42.16|44.77|42.17|44.65|42.05|0
1625184900000|2021-07-02 00:15:00|44.72|42.12|44.57|41.97|44.76|42.16|44.47|41.87|0
1625185200000|2021-07-02 00:20:00|44.59|41.99|44.57|41.97|44.62|42.02|44.52|41.92|0
1625185500000|2021-07-02 00:25:00|44.59|41.99|44.56|41.96|44.66|42.06|44.52|41.92|0
1625185800000|2021-07-02 00:30:00|44.52|41.92|44.56|41.96|44.66|42.06|44.52|41.92|0
1625186100000|2021-07-02 00:35:00|44.49|41.89|44.56|41.96|44.56|41.96|44.47|41.87|0
1625186400000|2021-07-02 00:40:00|44.51|41.91|44.51|41.91|44.51|41.91|44.41|41.81|0
1625186700000|2021-07-02 00:45:00|44.46|41.86|44.36|41.76|44.46|41.86|44.27|41.67|0
1625187000000|2021-07-02 00:50:00|44.32|41.72|44.41|41.81|44.46|41.86|44.27|41.67|0
1625187300000|2021-07-02 00:55:00|44.43|41.83|44.31|41.71|44.43|41.83|44.31|41.71|0
1625187600000|2021-07-02 01:00:00|44.26|41.66|44.36|41.76|44.38|41.78|44.22|41.62|0
1625187900000|2021-07-02 01:05:00|44.4|41.8|44.4|41.8|44.45|41.85|44.36|41.76|0
1625188200000|2021-07-02 01:10:00|44.38|41.78|44.21|41.61|44.4|41.8|44.21|41.61|0
1625188500000|2021-07-02 01:15:00|44.16|41.56|44.23|41.63|44.26|41.66|44.16|41.56|0
1625188800000|2021-07-02 01:20:00|44.25|41.65|44.44|41.84|44.49|41.89|44.21|41.61|0
1625189100000|2021-07-02 01:25:00|44.39|41.79|44.49|41.89|44.54|41.94|44.39|41.79|0
1625189400000|2021-07-02 01:30:00|44.54|41.94|44.73|42.13|44.77|42.17|44.54|41.94|0
1625189700000|2021-07-02 01:35:00|44.77|42.17|44.53|41.93|44.82|42.22|44.53|41.93|0
1625190000000|2021-07-02 01:40:00|44.56|41.96|44.82|42.22|44.86|42.26|44.53|41.93|0
1625190300000|2021-07-02 01:45:00|44.86|42.26|44.67|42.07|44.86|42.26|44.62|42.02|0
1625190600000|2021-07-02 01:50:00|44.72|42.12|44.76|42.16|44.81|42.21|44.67|42.07|0
1625190900000|2021-07-02 01:55:00|44.72|42.12|44.86|42.26|44.91|42.31|44.67|42.07|0
1625191200000|2021-07-02 02:00:00|44.91|42.31|44.85|42.25|44.95|42.35|44.81|42.21|0
1625191500000|2021-07-02 02:05:00|44.9|42.3|44.66|42.06|44.9|42.3|44.66|42.06|0
1625191800000|2021-07-02 02:10:00|44.61|42.01|44.61|42.01|44.66|42.06|44.52|41.92|0
1625192100000|2021-07-02 02:15:00|44.63|42.03|44.66|42.06|44.71|42.11|44.61|42.01|0
1625192400000|2021-07-02 02:20:00|44.68|42.08|44.65|42.05|44.7|42.1|44.56|41.96|0
1625192700000|2021-07-02 02:25:00|44.68|42.08|44.7|42.1|44.75|42.15|44.6|42|0
1625193000000|2021-07-02 02:30:00|44.75|42.15|44.7|42.1|44.84|42.24|44.7|42.1|0
1625193300000|2021-07-02 02:35:00|44.65|42.05|44.57|41.97|44.7|42.1|44.55|41.95|0
1625193600000|2021-07-02 02:40:00|44.55|41.95|44.55|41.95|44.6|42|44.5|41.9|0
1625193900000|2021-07-02 02:45:00|44.5|41.9|44.5|41.9|44.64|42.04|44.45|41.85|0
1625194200000|2021-07-02 02:50:00|44.45|41.85|44.64|42.04|44.64|42.04|44.45|41.85|0
1625194500000|2021-07-02 02:55:00|44.59|41.99|44.73|42.13|44.83|42.23|44.59|41.99|0
1625194800000|2021-07-02 03:00:00|44.78|42.18|44.78|42.18|44.83|42.23|44.73|42.13|0
1625195100000|2021-07-02 03:05:00|44.83|42.23|44.68|42.08|44.83|42.23|44.68|42.08|0
1625195400000|2021-07-02 03:10:00|44.7|42.1|44.58|41.98|44.75|42.15|44.53|41.93|0
1625195700000|2021-07-02 03:15:00|44.63|42.03|44.44|41.84|44.63|42.03|44.41|41.81|0
1625196000000|2021-07-02 03:20:00|44.43|41.83|44.53|41.93|44.58|41.98|44.39|41.79|0
1625196300000|2021-07-02 03:25:00|44.48|41.88|44.48|41.88|44.53|41.93|44.38|41.78|0
1625196600000|2021-07-02 03:30:00|44.53|41.93|44.52|41.92|44.57|41.97|44.43|41.83|0
1625196900000|2021-07-02 03:35:00|44.55|41.95|44.52|41.92|44.55|41.95|44.47|41.87|0
1625197200000|2021-07-02 03:40:00|44.57|41.97|44.47|41.87|44.57|41.97|44.47|41.87|0
1625197500000|2021-07-02 03:45:00|44.42|41.82|44.47|41.87|44.47|41.87|44.42|41.82|0
1625197800000|2021-07-02 03:50:00|44.51|41.91|44.61|42.01|44.61|42.01|44.49|41.89|0
1625198100000|2021-07-02 03:55:00|44.66|42.06|44.56|41.96|44.7|42.1|44.56|41.96|0
1625198400000|2021-07-02 04:00:00|44.54|41.94|44.41|41.81|44.56|41.96|44.41|41.81|0
1625198700000|2021-07-02 04:05:00|44.46|41.86|44.51|41.91|44.51|41.91|44.41|41.81|0
1625199000000|2021-07-02 04:10:00|44.46|41.86|44.36|41.76|44.46|41.86|44.31|41.71|0
1625199300000|2021-07-02 04:15:00|44.34|41.74|44.36|41.76|44.41|41.81|44.31|41.71|0
1625199600000|2021-07-02 04:20:00|44.33|41.73|44.36|41.76|44.36|41.76|44.31|41.71|0
1625199900000|2021-07-02 04:25:00|44.33|41.73|44.4|41.8|44.4|41.8|44.31|41.71|0
1625200200000|2021-07-02 04:30:00|44.35|41.75|44.49|41.89|44.5|41.9|44.35|41.75|0
1625200500000|2021-07-02 04:35:00|44.45|41.85|44.4|41.8|44.45|41.85|44.4|41.8|0
1625200800000|2021-07-02 04:40:00|44.35|41.75|44.39|41.79|44.4|41.8|44.35|41.75|0
1625201100000|2021-07-02 04:45:00|44.42|41.82|44.39|41.79|44.44|41.84|44.39|41.79|0
1625201400000|2021-07-02 04:50:00|44.37|41.77|44.44|41.84|44.44|41.84|44.37|41.77|0
1625201700000|2021-07-02 04:55:00|44.34|41.74|44.44|41.84|44.48|41.88|44.34|41.74|0
1625202000000|2021-07-02 05:00:00|44.39|41.79|44.39|41.79|44.43|41.83|44.36|41.76|0
1625202300000|2021-07-02 05:05:00|44.38|41.78|44.53|41.93|44.55|41.95|44.38|41.78|0
1625202600000|2021-07-02 05:10:00|44.55|41.95|44.62|42.02|44.62|42.02|44.53|41.93|0
1625202900000|2021-07-02 05:15:00|44.57|41.97|44.71|42.11|44.71|42.11|44.57|41.97|0
1625203200000|2021-07-02 05:20:00|44.66|42.06|44.71|42.11|44.76|42.16|44.66|42.06|0
1625203500000|2021-07-02 05:25:00|44.66|42.06|44.52|41.92|44.66|42.06|44.47|41.87|0
1625203800000|2021-07-02 05:30:00|44.47|41.87|44.51|41.91|44.56|41.96|44.47|41.87|0
1625204100000|2021-07-02 05:35:00|44.49|41.89|44.56|41.96|44.61|42.01|44.46|41.86|0
1625204400000|2021-07-02 05:40:00|44.51|41.91|44.56|41.96|44.61|42.01|44.51|41.91|0
1625204700000|2021-07-02 05:45:00|44.51|41.91|44.6|42|44.6|42|44.46|41.86|0
1625205000000|2021-07-02 05:50:00|44.65|42.05|44.65|42.05|44.7|42.1|44.55|41.95|0
1625205300000|2021-07-02 05:55:00|44.67|42.07|44.84|42.24|44.86|42.26|44.65|42.05|0
1625205600000|2021-07-02 06:00:00|44.81|42.21|44.79|42.19|44.98|42.38|44.69|42.09|0
1625205900000|2021-07-02 06:05:00|44.84|42.24|44.93|42.33|44.93|42.33|44.79|42.19|0
1625206200000|2021-07-02 06:10:00|44.91|42.31|44.93|42.33|45.03|42.43|44.88|42.28|0
1625206500000|2021-07-02 06:15:00|44.88|42.28|45.02|42.42|45.02|42.42|44.88|42.28|0
1625206800000|2021-07-02 06:20:00|44.97|42.37|44.92|42.32|45.12|42.52|44.88|42.28|0
1625207100000|2021-07-02 06:25:00|44.95|42.35|44.97|42.37|45.07|42.47|44.92|42.32|0
1625207400000|2021-07-02 06:30:00|45.02|42.42|44.87|42.27|45.02|42.42|44.82|42.22|0
1625207700000|2021-07-02 06:35:00|44.82|42.22|45.01|42.41|45.01|42.41|44.82|42.22|0
1625208000000|2021-07-02 06:40:00|44.96|42.36|44.91|42.31|45.01|42.41|44.91|42.31|0
1625208300000|2021-07-02 06:45:00|44.89|42.29|45.01|42.41|45.01|42.41|44.86|42.26|0
1625208600000|2021-07-02 06:50:00|44.96|42.36|44.81|42.21|45.01|42.41|44.81|42.21|0
1625208900000|2021-07-02 06:55:00|44.86|42.26|44.71|42.11|44.91|42.31|44.66|42.06|0
1625209200000|2021-07-02 07:00:00|44.64|42.04|45.35|42.75|45.45|42.85|44.47|41.87|0
1625209500000|2021-07-02 07:05:00|45.15|42.95|45.1|42.9|45.34|43.14|45.1|42.9|0
1625209800000|2021-07-02 07:10:00|45.08|42.88|44.81|42.61|45.2|43|44.71|42.51|0
1625210100000|2021-07-02 07:15:00|44.76|42.56|44.61|42.41|44.9|42.7|44.61|42.41|0
1625210400000|2021-07-02 07:20:00|44.64|42.44|44.47|42.27|44.71|42.51|44.37|42.17|0
1625210700000|2021-07-02 07:25:00|44.51|42.31|43.8|41.6|44.51|42.31|43.8|41.6|0
1625211000000|2021-07-02 07:30:00|43.75|41.55|43.99|41.79|44.08|41.88|43.71|41.51|0
1625211300000|2021-07-02 07:35:00|43.96|41.76|43.94|41.74|44.03|41.83|43.75|41.55|0
1625211600000|2021-07-02 07:40:00|43.91|41.71|43.93|41.73|43.98|41.78|43.79|41.59|0
1625211900000|2021-07-02 07:45:00|43.98|41.78|44.36|42.16|44.5|42.3|43.93|41.73|0
1625212200000|2021-07-02 07:50:00|44.41|42.21|44.12|41.92|44.41|42.21|44.07|41.87|0
1625212500000|2021-07-02 07:55:00|44.07|41.87|44.12|41.92|44.17|41.97|44.02|41.82|0
1625212800000|2021-07-02 08:00:00|44.14|41.94|44.07|41.87|44.21|42.01|43.93|41.73|0
1625213100000|2021-07-02 08:05:00|44.02|41.82|44.25|42.05|44.33|42.13|44|41.8|0
1625213400000|2021-07-02 08:10:00|44.28|42.08|44.68|42.48|44.71|42.51|44.25|42.05|0
1625213700000|2021-07-02 08:15:00|44.73|42.53|45.16|42.96|45.16|42.96|44.73|42.53|0
1625214000000|2021-07-02 08:20:00|45.21|43.01|45.11|42.91|45.21|43.01|44.97|42.77|0
1625214300000|2021-07-02 08:25:00|45.09|42.89|44.92|42.72|45.11|42.91|44.87|42.67|0
1625214600000|2021-07-02 08:30:00|44.87|42.67|44.96|42.76|45.01|42.81|44.77|42.57|0
1625214900000|2021-07-02 08:35:00|45.01|42.81|44.96|42.76|45.06|42.86|44.86|42.66|0
1625215200000|2021-07-02 08:40:00|45.01|42.81|45.1|42.9|45.1|42.9|44.81|42.61|0
1625215500000|2021-07-02 08:45:00|45.05|42.85|45.2|43|45.29|43.09|45.05|42.85|0
1625215800000|2021-07-02 08:50:00|45.15|42.95|45.1|42.9|45.2|43|44.88|42.68|0
1625216100000|2021-07-02 08:55:00|45.07|42.87|45|42.8|45.24|43.04|45|42.8|0
1625216400000|2021-07-02 09:00:00|45.05|42.85|45|42.8|45.19|42.99|45|42.8|0
1625216700000|2021-07-02 09:05:00|44.95|42.75|44.99|42.79|45.04|42.84|44.9|42.7|0
1625217000000|2021-07-02 09:10:00|44.94|42.74|44.85|42.65|45.04|42.84|44.85|42.65|0
1625217300000|2021-07-02 09:15:00|44.87|42.67|44.7|42.5|44.89|42.69|44.7|42.5|0
1625217600000|2021-07-02 09:20:00|44.65|42.45|44.89|42.69|44.94|42.74|44.6|42.4|0
1625217900000|2021-07-02 09:25:00|44.84|42.64|44.93|42.73|45.13|42.93|44.84|42.64|0
1625218200000|2021-07-02 09:30:00|44.98|42.78|44.98|42.78|45.08|42.88|44.84|42.64|0
1625218500000|2021-07-02 09:35:00|44.93|42.73|44.81|42.61|44.98|42.78|44.79|42.59|0
1625218800000|2021-07-02 09:40:00|44.79|42.59|44.69|42.49|44.88|42.68|44.69|42.49|0
1625219100000|2021-07-02 09:45:00|44.71|42.51|44.54|42.34|44.71|42.51|44.54|42.34|0
1625219400000|2021-07-02 09:50:00|44.59|42.39|44.68|42.48|44.83|42.63|44.49|42.29|0
1625219700000|2021-07-02 09:55:00|44.66|42.46|44.78|42.58|44.82|42.62|44.59|42.39|0
1625220000000|2021-07-02 10:00:00|44.73|42.53|44.53|42.33|44.73|42.53|44.49|42.29|0
1625220300000|2021-07-02 10:05:00|44.51|42.31|44.34|42.14|44.63|42.43|44.29|42.09|0
1625220600000|2021-07-02 10:10:00|44.39|42.19|44.48|42.28|44.63|42.43|44.34|42.14|0
1625220900000|2021-07-02 10:15:00|44.53|42.33|44.48|42.28|44.58|42.38|44.38|42.18|0
1625221200000|2021-07-02 10:20:00|44.45|42.25|44.6|42.4|44.67|42.47|44.43|42.23|0
1625221500000|2021-07-02 10:25:00|44.62|42.42|44.71|42.51|44.76|42.56|44.57|42.37|0
1625221800000|2021-07-02 10:30:00|44.76|42.56|44.86|42.66|44.95|42.75|44.66|42.46|0
1625222100000|2021-07-02 10:35:00|44.9|42.7|44.83|42.63|45|42.8|44.76|42.56|0
1625222400000|2021-07-02 10:40:00|44.85|42.65|44.71|42.51|44.85|42.65|44.66|42.46|0
1625222700000|2021-07-02 10:45:00|44.73|42.53|44.82|42.62|44.9|42.7|44.68|42.48|0
1625223000000|2021-07-02 10:50:00|44.85|42.65|44.65|42.45|44.85|42.65|44.61|42.41|0
1625223300000|2021-07-02 10:55:00|44.61|42.41|44.6|42.4|44.65|42.45|44.51|42.31|0
1625223600000|2021-07-02 11:00:00|44.55|42.35|44.31|42.11|44.55|42.35|44.27|42.07|0
1625223900000|2021-07-02 11:05:00|44.36|42.16|44.36|42.16|44.41|42.21|44.26|42.06|0
1625224200000|2021-07-02 11:10:00|44.34|42.14|44.4|42.2|44.55|42.35|44.31|42.11|0
1625224500000|2021-07-02 11:15:00|44.36|42.16|44.35|42.15|44.4|42.2|44.21|42.01|0
1625224800000|2021-07-02 11:20:00|44.31|42.11|44.19|41.99|44.35|42.15|44.16|41.96|0
1625225100000|2021-07-02 11:25:00|44.21|42.01|44.21|42.01|44.25|42.05|44.16|41.96|0
1625225400000|2021-07-02 11:30:00|44.16|41.96|44.01|41.81|44.21|42.01|44.01|41.81|0
1625225700000|2021-07-02 11:35:00|44.06|41.86|44.15|41.95|44.2|42|44.06|41.86|0
1625226000000|2021-07-02 11:40:00|44.18|41.98|44.1|41.9|44.25|42.05|44.1|41.9|0
1625226300000|2021-07-02 11:45:00|44.15|41.95|44.05|41.85|44.2|42|44.01|41.81|0
1625226600000|2021-07-02 11:50:00|44.01|41.81|44.1|41.9|44.19|41.99|44.01|41.81|0
1625226900000|2021-07-02 11:55:00|44.05|41.85|43.81|41.61|44.19|41.99|43.48|41.28|0
1625227200000|2021-07-02 12:00:00|43.84|41.64|43.76|41.56|43.84|41.64|43.48|41.28|0
1625227500000|2021-07-02 12:05:00|43.74|41.54|43.81|41.61|43.9|41.7|43.71|41.51|0
1625227800000|2021-07-02 12:10:00|43.85|41.65|44.02|41.82|44.09|41.89|43.85|41.65|0
1625228100000|2021-07-02 12:15:00|43.99|41.79|43.8|41.6|44.02|41.82|43.75|41.55|0
1625228400000|2021-07-02 12:20:00|43.85|41.65|43.94|41.74|44.04|41.84|43.8|41.6|0
1625228700000|2021-07-02 12:25:00|43.89|41.69|43.89|41.69|43.94|41.74|43.66|41.46|0
1625229000000|2021-07-02 12:30:00|43.82|41.62|40.42|38.22|43.94|41.74|40.42|38.22|0
1625229300000|2021-07-02 12:35:00|40.51|38.31|40.74|38.54|41.01|38.81|40.42|38.22|0
1625229600000|2021-07-02 12:40:00|40.78|38.58|40.33|38.13|40.92|38.72|40.11|37.91|0
1625229900000|2021-07-02 12:45:00|40.28|38.08|40.37|38.17|40.55|38.35|40.19|37.99|0
1625230200000|2021-07-02 12:50:00|40.4|38.2|40.37|38.17|40.44|38.24|40.24|38.04|0
1625230500000|2021-07-02 12:55:00|40.41|38.21|40.55|38.35|40.59|38.39|40.37|38.17|0
1625230800000|2021-07-02 13:00:00|40.5|38.3|40.46|38.26|40.55|38.35|40.28|38.08|0
1625231100000|2021-07-02 13:05:00|40.41|38.21|40.36|38.16|40.45|38.25|40.27|38.07|0
1625231400000|2021-07-02 13:10:00|40.32|38.12|40.41|38.21|40.41|38.21|40.27|38.07|0
1625231700000|2021-07-02 13:15:00|40.36|38.16|39.95|37.75|40.36|38.16|39.91|37.71|0
1625232000000|2021-07-02 13:20:00|40|37.8|40.27|38.07|40.27|38.07|40|37.8|0
1625232300000|2021-07-02 13:25:00|40.31|38.11|40.49|38.29|40.67|38.47|40.27|38.07|0
1625232600000|2021-07-02 13:30:00|40.44|38.24|40.76|38.56|41.03|38.83|40.31|38.11|0
1625232900000|2021-07-02 13:35:00|40.8|38.6|40.62|38.42|40.8|38.6|40.44|38.24|0
1625233200000|2021-07-02 13:40:00|40.57|38.37|40.64|38.44|41.07|38.87|40.57|38.37|0
1625233500000|2021-07-02 13:45:00|40.66|38.46|40.16|37.96|40.66|38.46|40.12|37.92|0
1625233800000|2021-07-02 13:50:00|40.12|37.92|40.12|37.92|40.34|38.14|40.03|37.83|0
1625234100000|2021-07-02 13:55:00|40.16|37.96|40.21|38.01|40.3|38.1|40.07|37.87|0
1625234400000|2021-07-02 14:00:00|40.25|38.05|40.16|37.96|40.43|38.23|40.07|37.87|0
1625234700000|2021-07-02 14:05:00|40.2|38|40.16|37.96|40.34|38.14|40.07|37.87|0
1625235000000|2021-07-02 14:10:00|40.2|38|41.48|39.28|42.06|39.86|40.2|38|0
1625235300000|2021-07-02 14:15:00|41.43|39.23|41.07|38.87|41.43|39.23|41.02|38.82|0
1625235600000|2021-07-02 14:20:00|41.02|38.82|41.11|38.91|41.25|39.05|41.02|38.82|0
1625235900000|2021-07-02 14:25:00|41.06|38.86|41.06|38.86|41.24|39.04|40.93|38.73|0
1625236200000|2021-07-02 14:30:00|41.11|38.91|41.1|38.9|41.24|39.04|41.01|38.81|0
1625236500000|2021-07-02 14:35:00|41.06|38.86|41.06|38.86|41.28|39.08|41.01|38.81|0
1625236800000|2021-07-02 14:40:00|41.01|38.81|41.23|39.03|41.33|39.13|40.97|38.77|0
1625237100000|2021-07-02 14:45:00|41.19|38.99|41.1|38.9|41.32|39.12|41.1|38.9|0
1625237400000|2021-07-02 14:50:00|41.05|38.85|41|38.8|41.28|39.08|40.96|38.76|0
1625237700000|2021-07-02 14:55:00|41.05|38.85|41|38.8|41.09|38.89|40.91|38.71|0
1625238000000|2021-07-02 15:00:00|41.05|38.85|41|38.8|41.09|38.89|40.91|38.71|0
1625238300000|2021-07-02 15:05:00|41.04|38.84|41|38.8|41.13|38.93|40.95|38.75|0
1625238600000|2021-07-02 15:10:00|41.02|38.82|40.95|38.75|41.04|38.84|40.68|38.48|0
1625238900000|2021-07-02 15:15:00|40.9|38.7|40.86|38.66|40.95|38.75|40.81|38.61|0
1625239200000|2021-07-02 15:20:00|40.81|38.61|40.81|38.61|40.99|38.79|40.76|38.56|0
1625239500000|2021-07-02 15:25:00|40.76|38.56|40.63|38.43|40.94|38.74|40.63|38.43|0
1625239800000|2021-07-02 15:30:00|40.67|38.47|40.63|38.43|40.74|38.54|40.63|38.43|0
1625240100000|2021-07-02 15:35:00|40.67|38.47|40.58|38.38|40.74|38.54|40.53|38.33|0
1625240400000|2021-07-02 15:40:00|40.53|38.33|40.53|38.33|40.71|38.51|40.53|38.33|0
1625240700000|2021-07-02 15:45:00|40.49|38.29|40.31|38.11|40.53|38.33|40.31|38.11|0
1625241000000|2021-07-02 15:50:00|40.26|38.06|40.08|37.88|40.26|38.06|40.08|37.88|0
1625241300000|2021-07-02 15:55:00|39.99|37.79|39.99|37.79|40.03|37.83|39.73|37.53|0
1625241600000|2021-07-02 16:00:00|39.95|37.75|39.99|37.79|40.08|37.88|39.9|37.7|0
1625241900000|2021-07-02 16:05:00|40.95|38.75|40.43|38.23|40.95|38.75|40.38|38.18|0
1625242200000|2021-07-02 16:10:00|40.47|38.27|40.56|38.36|40.6|38.4|40.43|38.23|0
1625242500000|2021-07-02 16:15:00|40.51|38.31|40.38|38.18|40.6|38.4|40.33|38.13|0
1625242800000|2021-07-02 16:20:00|40.33|38.13|40.42|38.22|40.42|38.22|40.29|38.09|0
1625243100000|2021-07-02 16:25:00|40.4|38.2|40.33|38.13|40.42|38.22|40.28|38.08|0
1625243400000|2021-07-02 16:30:00|40.37|38.17|39.97|37.77|40.37|38.17|39.93|37.73|0
1625243700000|2021-07-02 16:35:00|39.88|37.68|39.79|37.59|39.99|37.79|39.75|37.55|0
1625244000000|2021-07-02 16:40:00|39.75|37.55|39.49|37.29|39.79|37.59|39.49|37.29|0
1625244300000|2021-07-02 16:45:00|39.53|37.33|39.31|37.11|39.53|37.33|39.27|37.07|0
1625244600000|2021-07-02 16:50:00|39.35|37.15|39.05|36.85|39.35|37.15|39|36.8|0
1625244900000|2021-07-02 16:55:00|39|36.8|38.96|36.76|39.13|36.93|38.92|36.72|0
1625245200000|2021-07-02 17:00:00|38.91|36.71|38.61|36.41|38.96|36.76|38.57|36.37|0
1625245500000|2021-07-02 17:05:00|38.57|36.37|39.08|36.88|39.08|36.88|38.57|36.37|0
1625245800000|2021-07-02 17:10:00|39.04|36.84|39.12|36.92|39.21|37.01|39.04|36.84|0
1625246100000|2021-07-02 17:15:00|39.08|36.88|39.3|37.1|39.3|37.1|39.02|36.82|0
1625246400000|2021-07-02 17:20:00|39.25|37.05|39.12|36.92|39.25|37.05|39.08|36.88|0
1625246700000|2021-07-02 17:25:00|39.08|36.88|39.16|36.96|39.2|37|39.03|36.83|0
1625247000000|2021-07-02 17:30:00|39.12|36.92|39.33|37.13|39.38|37.18|39.03|36.83|0
1625247300000|2021-07-02 17:35:00|39.29|37.09|39.03|36.83|39.29|37.09|39.03|36.83|0
1625247600000|2021-07-02 17:40:00|38.98|36.78|39.27|37.07|39.36|37.16|38.81|36.61|0
1625247900000|2021-07-02 17:45:00|39.32|37.12|39.31|37.11|39.53|37.33|39.31|37.11|0
1625248200000|2021-07-02 17:50:00|39.36|37.16|39.53|37.33|39.57|37.37|39.31|37.11|0
1625248500000|2021-07-02 17:55:00|39.49|37.29|39.1|36.9|39.53|37.33|38.8|36.6|0
1625248800000|2021-07-02 18:00:00|39.14|36.94|39.05|36.85|39.19|36.99|39.01|36.81|0
1625249100000|2021-07-02 18:05:00|39.01|36.81|38.88|36.68|39.05|36.85|38.84|36.64|0
1625249400000|2021-07-02 18:10:00|38.86|36.66|38.96|36.76|39.01|36.81|38.84|36.64|0
1625249700000|2021-07-02 18:15:00|39.01|36.81|38.87|36.67|39.05|36.85|38.87|36.67|0
1625250000000|2021-07-02 18:20:00|38.83|36.63|38.74|36.54|38.92|36.72|38.7|36.5|0
1625250300000|2021-07-02 18:25:00|38.79|36.59|38.7|36.5|38.83|36.63|38.66|36.46|0
1625250600000|2021-07-02 18:30:00|38.66|36.46|39.29|37.09|39.38|37.18|38.66|36.46|0
1625250900000|2021-07-02 18:35:00|39.33|37.13|39.37|37.17|39.37|37.17|39.2|37|0
1625251200000|2021-07-02 18:40:00|39.33|37.13|39.5|37.3|39.59|37.39|39.29|37.09|0
1625251500000|2021-07-02 18:45:00|39.46|37.26|39.63|37.43|39.76|37.56|39.46|37.26|0
1625251800000|2021-07-02 18:50:00|39.67|37.47|39.76|37.56|39.8|37.6|39.63|37.43|0
1625252100000|2021-07-02 18:55:00|39.71|37.51|39.67|37.47|39.8|37.6|39.58|37.38|0
1625252400000|2021-07-02 19:00:00|39.71|37.51|39.49|37.29|39.8|37.6|39.45|37.25|0
1625252700000|2021-07-02 19:05:00|39.45|37.25|39.14|36.94|39.45|37.25|39.1|36.9|0
1625253000000|2021-07-02 19:10:00|39.19|36.99|39.27|37.07|39.4|37.2|38.97|36.77|0
1625253300000|2021-07-02 19:15:00|39.25|37.05|39.93|37.73|41.01|38.81|39.05|36.85|0
1625253600000|2021-07-02 19:20:00|39.89|37.69|39.93|37.73|40.02|37.82|39.89|37.69|0
1625253900000|2021-07-02 19:25:00|39.91|37.71|39.84|37.64|39.97|37.77|39.8|37.6|0
1625254200000|2021-07-02 19:30:00|39.93|37.73|39.93|37.73|39.97|37.77|39.76|37.56|0
1625254500000|2021-07-02 19:35:00|39.95|37.75|39.71|37.51|40.14|37.94|39.67|37.47|0
1625254800000|2021-07-02 19:40:00|39.67|37.47|40.17|37.97|40.39|38.19|39.62|37.42|0
1625255100000|2021-07-02 19:45:00|40.22|38.02|40.08|37.88|40.26|38.06|40|37.8|0
1625255400000|2021-07-02 19:50:00|39.95|37.75|39.74|37.54|39.95|37.75|39.57|37.37|0
1625255700000|2021-07-02 19:55:00|39.78|37.58|40.12|37.92|40.52|38.32|39.74|37.54|0
1625256000000|2021-07-02 20:00:00|40.17|37.97|40.69|38.49|40.69|38.49|40.17|37.97|0
1625256300000|2021-07-02 20:05:00|40.64|38.44|40.77|38.57|40.77|38.57|40.6|38.4|0
1625256600000|2021-07-02 20:10:00|40.73|38.53|40.68|38.48|40.82|38.62|40.64|38.44|0
1625554800000|2021-07-06 07:00:00|39.25|36.85|39.66|37.26|39.75|37.35|39.19|36.79|0
1625555100000|2021-07-06 07:05:00|39.5|37.5|39.24|37.24|39.81|37.81|39.22|37.22|0
1625555400000|2021-07-06 07:10:00|39.2|37.2|39.07|37.07|39.33|37.33|38.81|36.81|0
1625555700000|2021-07-06 07:15:00|39.11|37.11|39.37|37.37|39.37|37.37|38.98|36.98|0
1625556000000|2021-07-06 07:20:00|39.32|37.32|39.45|37.45|39.49|37.49|39.08|37.08|0
1625556300000|2021-07-06 07:25:00|39.47|37.47|38.93|36.93|39.49|37.49|38.93|36.93|0
1625556600000|2021-07-06 07:30:00|38.84|36.84|40.5|38.5|40.5|38.5|38.84|36.84|0
1625556900000|2021-07-06 07:35:00|40.46|38.46|40.67|38.67|40.76|38.76|40.41|38.41|0
1625557200000|2021-07-06 07:40:00|40.72|38.72|40.92|38.92|41.16|39.16|40.72|38.72|0
1625557500000|2021-07-06 07:45:00|40.94|38.94|40.63|38.63|41.07|39.07|40.58|38.58|0
1625557800000|2021-07-06 07:50:00|40.67|38.67|40.58|38.58|40.67|38.67|40.36|38.36|0
1625558100000|2021-07-06 07:55:00|40.62|38.62|40.64|38.64|40.8|38.8|40.58|38.58|0
1625558400000|2021-07-06 08:00:00|40.71|38.71|40.84|38.84|41.02|39.02|40.64|38.64|0
1625558700000|2021-07-06 08:05:00|40.88|38.88|40.53|38.53|40.93|38.93|40.53|38.53|0
1625559000000|2021-07-06 08:10:00|40.48|38.48|40.61|38.61|40.75|38.75|40.39|38.39|0
1625559300000|2021-07-06 08:15:00|40.64|38.64|40.65|38.65|40.83|38.83|40.52|38.52|0
1625559600000|2021-07-06 08:20:00|40.57|38.57|40.56|38.56|40.65|38.65|40.35|38.35|0
1625559900000|2021-07-06 08:25:00|40.52|38.52|40.65|38.65|40.67|38.67|40.47|38.47|0
1625560200000|2021-07-06 08:30:00|40.69|38.69|40.74|38.74|40.91|38.91|40.65|38.65|0
1625560500000|2021-07-06 08:35:00|40.69|38.69|40.69|38.69|40.78|38.78|40.56|38.56|0
1625560800000|2021-07-06 08:40:00|40.73|38.73|40.69|38.69|40.78|38.78|40.6|38.6|0
1625561100000|2021-07-06 08:45:00|40.73|38.73|40.55|38.55|40.82|38.82|40.55|38.55|0
1625561400000|2021-07-06 08:50:00|40.57|38.57|40.64|38.64|40.68|38.68|40.55|38.55|0
1625561700000|2021-07-06 08:55:00|40.59|38.59|40.5|38.5|40.62|38.62|40.42|38.42|0
1625562000000|2021-07-06 09:00:00|40.55|38.55|40.46|38.46|40.63|38.63|40.41|38.41|0
1625562300000|2021-07-06 09:05:00|40.48|38.48|40.54|38.54|40.59|38.59|40.46|38.46|0
1625562600000|2021-07-06 09:10:00|40.56|38.56|40.45|38.45|40.61|38.61|40.45|38.45|0
1625562900000|2021-07-06 09:15:00|40.5|38.5|40.41|38.41|40.54|38.54|40.32|38.32|0
1625563200000|2021-07-06 09:20:00|40.45|38.45|40.4|38.4|40.49|38.49|40.32|38.32|0
1625563500000|2021-07-06 09:25:00|40.45|38.45|40.53|38.53|40.58|38.58|40.4|38.4|0
1625563800000|2021-07-06 09:30:00|40.51|38.51|40.84|38.84|40.86|38.86|40.51|38.51|0
1625564100000|2021-07-06 09:35:00|40.86|38.86|40.57|38.57|40.88|38.88|40.53|38.53|0
1625564400000|2021-07-06 09:40:00|40.62|38.62|40.48|38.48|40.62|38.62|40.42|38.42|0
1625564700000|2021-07-06 09:45:00|40.52|38.52|40.52|38.52|40.57|38.57|40.44|38.44|0
1625565000000|2021-07-06 09:50:00|40.48|38.48|40.52|38.52|40.52|38.52|40.3|38.3|0
1625565300000|2021-07-06 09:55:00|40.5|38.5|40.3|38.3|40.52|38.52|40.28|38.28|0
1625565600000|2021-07-06 10:00:00|40.34|38.34|40.21|38.21|40.39|38.39|40.21|38.21|0
1625565900000|2021-07-06 10:05:00|40.25|38.25|40.34|38.34|40.43|38.43|40.16|38.16|0
1625566200000|2021-07-06 10:10:00|40.38|38.38|40.33|38.33|40.42|38.42|40.33|38.33|0
1625566500000|2021-07-06 10:15:00|40.38|38.38|40.33|38.33|40.47|38.47|40.25|38.25|0
1625566800000|2021-07-06 10:20:00|40.38|38.38|40.46|38.46|40.55|38.55|40.33|38.33|0
1625567100000|2021-07-06 10:25:00|40.42|38.42|40.5|38.5|40.64|38.64|40.42|38.42|0
1625567400000|2021-07-06 10:30:00|40.46|38.46|40.54|38.54|40.54|38.54|40.28|38.28|0
1625567700000|2021-07-06 10:35:00|40.52|38.52|40.59|38.59|40.68|38.68|40.5|38.5|0
1625568000000|2021-07-06 10:40:00|40.63|38.63|40.32|38.32|40.67|38.67|40.32|38.32|0
1625568300000|2021-07-06 10:45:00|40.3|38.3|40.32|38.32|40.41|38.41|40.27|38.27|0
1625568600000|2021-07-06 10:50:00|40.27|38.27|40.18|38.18|40.34|38.34|40.05|38.05|0
1625568900000|2021-07-06 10:55:00|40.23|38.23|40.53|38.53|40.62|38.62|40.18|38.18|0
1625569200000|2021-07-06 11:00:00|40.58|38.58|40.35|38.35|40.58|38.58|40.35|38.35|0
1625569500000|2021-07-06 11:05:00|40.31|38.31|40.48|38.48|40.48|38.48|40.27|38.27|0
1625569800000|2021-07-06 11:10:00|40.46|38.46|40.57|38.57|40.61|38.61|40.39|38.39|0
1625570100000|2021-07-06 11:15:00|40.61|38.61|40.57|38.57|40.61|38.61|40.48|38.48|0
1625570400000|2021-07-06 11:20:00|40.61|38.61|40.3|38.3|40.65|38.65|40.26|38.26|0
1625570700000|2021-07-06 11:25:00|40.34|38.34|39.95|37.95|40.34|38.34|39.95|37.95|0
1625571000000|2021-07-06 11:30:00|40.04|38.04|40.21|38.21|40.25|38.25|39.99|37.99|0
1625571300000|2021-07-06 11:35:00|40.23|38.23|40.27|38.27|40.43|38.43|40.21|38.21|0
1625571600000|2021-07-06 11:40:00|40.29|38.29|40.55|38.55|40.6|38.6|40.25|38.25|0
1625571900000|2021-07-06 11:45:00|40.6|38.6|40.38|38.38|40.6|38.6|40.38|38.38|0
1625572200000|2021-07-06 11:50:00|40.4|38.4|40.29|38.29|40.42|38.42|40.24|38.24|0
1625572500000|2021-07-06 11:55:00|40.31|38.31|40.35|38.35|40.42|38.42|40.31|38.31|0
1625572800000|2021-07-06 12:00:00|40.37|38.37|40.32|38.32|40.37|38.37|40.28|38.28|0
1625573100000|2021-07-06 12:05:00|40.28|38.28|40.41|38.41|40.41|38.41|40.28|38.28|0
1625573400000|2021-07-06 12:10:00|40.37|38.37|40.41|38.41|40.43|38.43|40.32|38.32|0
1625573700000|2021-07-06 12:15:00|40.43|38.43|40.58|38.58|40.67|38.67|40.41|38.41|0
1625574000000|2021-07-06 12:20:00|40.62|38.62|40.45|38.45|40.67|38.67|40.45|38.45|0
1625574300000|2021-07-06 12:25:00|40.49|38.49|40.31|38.31|40.49|38.49|40.27|38.27|0
1625574600000|2021-07-06 12:30:00|40.36|38.36|40.31|38.31|40.36|38.36|40.22|38.22|0
1625574900000|2021-07-06 12:35:00|40.27|38.27|40.05|38.05|40.31|38.31|40.05|38.05|0
1625575200000|2021-07-06 12:40:00|40|38|40.09|38.09|40.13|38.13|40|38|0
1625575500000|2021-07-06 12:45:00|40.13|38.13|40.17|38.17|40.17|38.17|40.09|38.09|0
1625575800000|2021-07-06 12:50:00|40.13|38.13|40.17|38.17|40.21|38.21|40.08|38.08|0
1625576100000|2021-07-06 12:55:00|40.19|38.19|40.08|38.08|40.21|38.21|40.08|38.08|0
1625576400000|2021-07-06 13:00:00|40.04|38.04|40.08|38.08|40.12|38.12|39.99|37.99|0
1625576700000|2021-07-06 13:05:00|40.12|38.12|40.21|38.21|40.25|38.25|40.08|38.08|0
1625577000000|2021-07-06 13:10:00|40.25|38.25|40.33|38.33|40.47|38.47|40.21|38.21|0
1625577300000|2021-07-06 13:15:00|40.29|38.29|40.2|38.2|40.38|38.38|40.16|38.16|0
1625577600000|2021-07-06 13:20:00|40.16|38.16|39.94|37.94|40.2|38.2|39.94|37.94|0
1625577900000|2021-07-06 13:25:00|39.98|37.98|39.93|37.93|39.98|37.98|39.85|37.85|0
1625578200000|2021-07-06 13:30:00|39.85|37.85|40.41|38.41|40.41|38.41|39.5|37.5|0
1625578500000|2021-07-06 13:35:00|40.46|38.46|41.03|39.03|41.21|39.21|40.46|38.46|0
1625578800000|2021-07-06 13:40:00|40.89|38.89|41.2|39.2|41.21|39.21|40.89|38.89|0
1625579100000|2021-07-06 13:45:00|41.16|39.16|40.67|38.67|41.38|39.38|40.54|38.54|0
1625579400000|2021-07-06 13:50:00|40.62|38.62|41.11|39.11|41.15|39.15|40.62|38.62|0
1625579700000|2021-07-06 13:55:00|41.15|39.15|41.22|39.22|41.33|39.33|41.11|39.11|0
1625580000000|2021-07-06 14:00:00|41.26|39.26|41.78|39.78|41.87|39.87|41.11|39.11|0
1625580300000|2021-07-06 14:05:00|41.82|39.82|41.68|39.68|41.91|39.91|41.59|39.59|0
1625580600000|2021-07-06 14:10:00|41.64|39.64|41.82|39.82|41.91|39.91|41.64|39.64|0
1625580900000|2021-07-06 14:15:00|41.86|39.86|42.4|40.4|42.63|40.63|41.86|39.86|0
1625581200000|2021-07-06 14:20:00|42.36|40.36|43.05|41.05|43.19|41.19|42.36|40.36|0
1625581500000|2021-07-06 14:25:00|43.09|41.09|42.54|40.54|43.14|41.14|41.37|39.37|0
1625581800000|2021-07-06 14:30:00|42.49|40.49|44.02|42.02|44.17|42.17|42.49|40.49|0
1625582100000|2021-07-06 14:35:00|43.98|41.98|43.27|41.27|44.35|42.35|43.13|41.13|0
1625582400000|2021-07-06 14:40:00|43.32|41.32|43.18|41.18|43.55|41.55|43.13|41.13|0
1625582700000|2021-07-06 14:45:00|43.2|41.2|43.64|41.64|43.83|41.83|43.13|41.13|0
1625583000000|2021-07-06 14:50:00|43.69|41.69|44.06|42.06|44.25|42.25|43.64|41.64|0
1625583300000|2021-07-06 14:55:00|44.01|42.01|45.57|43.57|45.57|43.57|43.36|41.36|0
1625583600000|2021-07-06 15:00:00|45.62|43.62|45.79|43.79|47.58|45.58|45.42|43.42|0
1625583900000|2021-07-06 15:05:00|45.84|43.84|44.97|42.97|46.03|44.03|44.92|42.92|0
1625584200000|2021-07-06 15:10:00|45.01|43.01|45.49|43.49|45.49|43.49|45.01|43.01|0
1625584500000|2021-07-06 15:15:00|45.44|43.44|45.73|43.73|46.12|44.12|45.15|43.15|0
1625584800000|2021-07-06 15:20:00|45.78|43.78|45.87|43.87|45.97|43.97|45.37|43.37|0
1625585100000|2021-07-06 15:25:00|45.82|43.82|46.2|44.2|47.53|45.53|45.82|43.82|0
1625585400000|2021-07-06 15:30:00|46.15|44.15|45.43|43.43|46.35|44.35|45.24|43.24|0
1625585700000|2021-07-06 15:35:00|45.33|43.33|45.19|43.19|45.33|43.33|45.05|43.05|0
1625586000000|2021-07-06 15:40:00|45.14|43.14|45.43|43.43|45.43|43.43|45.09|43.09|0
1625586300000|2021-07-06 15:45:00|45.38|43.38|45.52|43.52|45.91|43.91|45.38|43.38|0
1625586600000|2021-07-06 15:50:00|45.42|43.42|45.83|43.83|45.9|43.9|45.42|43.42|0
1625586900000|2021-07-06 15:55:00|45.76|43.76|45.66|43.66|45.9|43.9|45.47|43.47|0
1625587200000|2021-07-06 16:00:00|45.71|43.71|46.43|44.43|46.58|44.58|45.71|43.71|0
1625587500000|2021-07-06 16:05:00|46.38|44.38|47.52|45.52|47.52|45.52|46.19|44.19|0
1625587800000|2021-07-06 16:10:00|47.47|45.47|47.02|45.02|47.47|45.47|46.67|44.67|0
1625588100000|2021-07-06 16:15:00|46.97|44.97|47.56|45.56|47.66|45.66|46.77|44.77|0
1625588400000|2021-07-06 16:20:00|47.66|45.66|49.21|47.21|50.13|48.13|47.66|45.66|0
1625588700000|2021-07-06 16:25:00|49.26|47.26|49.11|47.11|49.72|47.72|49.01|47.01|0
1625589000000|2021-07-06 16:30:00|49.31|47.31|49.36|47.36|49.92|47.92|49.31|47.31|0
1625589300000|2021-07-06 16:35:00|49.41|47.41|49.41|47.41|49.81|47.81|49.31|47.31|0
1625589600000|2021-07-06 16:40:00|49.36|47.36|49.51|47.51|49.71|47.71|49.25|47.25|0
1625589900000|2021-07-06 16:45:00|49.45|47.45|49|47|49.66|47.66|48.95|46.95|0
1625590200000|2021-07-06 16:50:00|48.95|46.95|48.55|46.55|49.1|47.1|48.55|46.55|0
1625590500000|2021-07-06 16:55:00|48.5|46.5|48.1|46.1|48.64|46.64|48.05|46.05|0
1625590800000|2021-07-06 17:00:00|48.15|46.15|47.8|45.8|48.29|46.29|47.8|45.8|0
1625591100000|2021-07-06 17:05:00|47.75|45.75|47.55|45.55|47.84|45.84|47.55|45.55|0
1625591400000|2021-07-06 17:10:00|47.6|45.6|46.53|44.53|47.74|45.74|46.53|44.53|0
1625591700000|2021-07-06 17:15:00|46.43|44.43|46.38|44.38|46.48|44.48|46.33|44.33|0
1625592000000|2021-07-06 17:20:00|46.33|44.33|46.38|44.38|46.48|44.48|46|44|0
1625592300000|2021-07-06 17:25:00|46.33|44.33|46.33|44.33|46.52|44.52|46.19|44.19|0
1625592600000|2021-07-06 17:30:00|46.38|44.38|46.33|44.33|46.47|44.47|46.28|44.28|0
1625592900000|2021-07-06 17:35:00|46.37|44.37|46.28|44.28|46.37|44.37|46.18|44.18|0
1625593200000|2021-07-06 17:40:00|46.23|44.23|45.89|43.89|46.37|44.37|45.84|43.84|0
1625593500000|2021-07-06 17:45:00|45.84|43.84|45.79|43.79|45.93|43.93|45.74|43.74|0
1625593800000|2021-07-06 17:50:00|45.74|43.74|45.55|43.55|45.74|43.74|45.5|43.5|0
1625594100000|2021-07-06 17:55:00|45.6|43.6|45.59|43.59|45.69|43.69|45.45|43.45|0
1625594400000|2021-07-06 18:00:00|45.64|43.64|45.3|43.3|45.64|43.64|45.3|43.3|0
1625594700000|2021-07-06 18:05:00|45.35|43.35|45.35|43.35|45.4|43.4|45.16|43.16|0
1625595000000|2021-07-06 18:10:00|45.4|43.4|45.49|43.49|45.68|43.68|45.4|43.4|0
1625595300000|2021-07-06 18:15:00|45.44|43.44|45.01|43.01|45.58|43.58|45.01|43.01|0
1625595600000|2021-07-06 18:20:00|44.97|42.97|44.96|42.96|45.01|43.01|44.87|42.87|0
1625595900000|2021-07-06 18:25:00|45.01|43.01|44.72|42.72|45.06|43.06|44.72|42.72|0
1625596200000|2021-07-06 18:30:00|44.68|42.68|43.83|41.83|44.68|42.68|43.74|41.74|0
1625596500000|2021-07-06 18:35:00|43.78|41.78|44.11|42.11|44.29|42.29|43.78|41.78|0
1625596800000|2021-07-06 18:40:00|44.06|42.06|44.2|42.2|44.34|42.34|44.06|42.06|0
1625597100000|2021-07-06 18:45:00|44.24|42.24|44.34|42.34|44.34|42.34|44.2|42.2|0
1625597400000|2021-07-06 18:50:00|44.33|42.33|44.76|42.76|44.8|42.8|44.15|42.15|0
1625597700000|2021-07-06 18:55:00|44.71|42.71|44.33|42.33|44.71|42.71|44.28|42.28|0
1625598000000|2021-07-06 19:00:00|44.38|42.38|44.19|42.19|44.42|42.42|44.14|42.14|0
1625598300000|2021-07-06 19:05:00|44.23|42.23|43.79|41.79|44.23|42.23|43.79|41.79|0
1625598600000|2021-07-06 19:10:00|43.81|41.81|43.58|41.58|43.86|41.86|43.44|41.44|0
1625598900000|2021-07-06 19:15:00|43.62|41.62|43.53|41.53|43.62|41.62|43.44|41.44|0
1625599200000|2021-07-06 19:20:00|43.48|41.48|41.43|39.43|44.61|42.61|41.38|39.38|0
1625599500000|2021-07-06 19:25:00|41.38|39.38|41.16|39.16|41.38|39.38|41.07|39.07|0
1625599800000|2021-07-06 19:30:00|41.11|39.11|41.65|39.65|41.69|39.69|40.93|38.93|0
1625600100000|2021-07-06 19:35:00|41.69|39.69|41.11|39.11|41.74|39.74|41.06|39.06|0
1625600400000|2021-07-06 19:40:00|41.06|39.06|41.06|39.06|41.19|39.19|40.93|38.93|0
1625600700000|2021-07-06 19:45:00|41.02|39.02|40.75|38.75|41.02|39.02|40.7|38.7|0
1625601000000|2021-07-06 19:50:00|40.79|38.79|41.14|39.14|41.41|39.41|40.53|38.53|0
1625601300000|2021-07-06 19:55:00|41.19|39.19|41.4|39.4|41.4|39.4|40.88|38.88|0
1625601600000|2021-07-06 20:00:00|41.48|39.48|41.84|39.84|41.89|39.89|41.44|39.44|0
1625601900000|2021-07-06 20:05:00|41.75|39.75|41.93|39.93|41.93|39.93|41.66|39.66|0
1625602200000|2021-07-06 20:10:00|41.89|39.89|41.97|39.97|41.97|39.97|41.84|39.84|0
1625602500000|2021-07-06 20:15:00|42.13|39.73|42.13|39.73|42.13|39.73|42.13|39.73|0
1625602800000|2021-07-06 20:20:00|42.08|39.68|42.38|39.98|42.38|39.98|42.08|39.68|0
1625603100000|2021-07-06 20:25:00|42.42|40.02|42.47|40.07|42.6|40.2|42.42|40.02|0
1625603400000|2021-07-06 20:30:00|42.51|40.11|42.42|40.02|42.56|40.16|42.42|40.02|0
1625603700000|2021-07-06 20:35:00|42.46|40.06|42.42|40.02|42.46|40.06|42.42|40.02|0
1625604000000|2021-07-06 20:40:00|42.46|40.06|42.55|40.15|42.6|40.2|42.46|40.06|0
1625604300000|2021-07-06 20:45:00|42.6|40.2|42.87|40.47|42.87|40.47|42.55|40.15|0
1625604600000|2021-07-06 20:50:00|42.85|40.45|42.77|40.37|42.91|40.51|42.77|40.37|0
1625604900000|2021-07-06 20:55:00|42.8|40.4|42.8|40.4|42.82|40.42|42.63|40.23|0
1625605200000|2021-07-06 21:00:00|42.76|40.36|42.66|40.26|42.76|40.36|42.65|40.25|0
1625605500000|2021-07-06 21:05:00|42.69|40.29|42.66|40.26|42.69|40.29|42.66|40.26|0
1625605800000|2021-07-06 21:10:00|42.65|40.25|42.67|40.27|42.77|40.37|42.65|40.25|0
1625606100000|2021-07-06 21:15:00|42.65|40.25|42.72|40.32|42.72|40.32|42.6|40.2|0
1625606400000|2021-07-06 21:20:00|42.73|40.33|42.84|40.44|42.85|40.45|42.73|40.33|0
1625606700000|2021-07-06 21:25:00|42.83|40.43|42.85|40.45|42.86|40.46|42.81|40.41|0
1625607000000|2021-07-06 21:30:00|42.97|40.57|42.87|40.47|42.97|40.57|42.85|40.45|0
1625607300000|2021-07-06 21:35:00|42.93|40.53|42.99|40.59|42.99|40.59|42.86|40.46|0
1625607600000|2021-07-06 21:40:00|42.95|40.55|42.93|40.53|43.06|40.66|42.93|40.53|0
1625607900000|2021-07-06 21:45:00|42.92|40.52|42.88|40.48|42.92|40.52|42.88|40.48|0
1625608200000|2021-07-06 21:50:00|42.86|40.46|42.87|40.47|42.91|40.51|42.85|40.45|0
1625608500000|2021-07-06 21:55:00|42.89|40.49|42.84|40.44|42.9|40.5|42.82|40.42|0
1625608800000|2021-07-06 22:00:00|42.72|40.32|42.69|40.29|42.88|40.48|42.67|40.27|0
1625609100000|2021-07-06 22:05:00|42.67|40.27|42.55|40.15|42.69|40.29|42.55|40.15|0
1625609400000|2021-07-06 22:10:00|42.6|40.2|42.55|40.15|42.67|40.27|42.55|40.15|0
1625609700000|2021-07-06 22:15:00|42.51|40.11|42.37|39.97|42.51|40.11|42.37|39.97|0
1625610000000|2021-07-06 22:20:00|42.41|40.01|42.36|39.96|42.46|40.06|42.32|39.92|0
1625610300000|2021-07-06 22:25:00|42.41|40.01|42.36|39.96|42.41|40.01|42.36|39.96|0
1625610600000|2021-07-06 22:30:00|42.41|40.01|42.5|40.1|42.5|40.1|42.41|40.01|0
1625610900000|2021-07-06 22:35:00|42.49|40.09|42.47|40.07|42.49|40.09|42.4|40|0
1625611200000|2021-07-06 22:40:00|42.45|40.05|42.4|40|42.45|40.05|42.35|39.95|0
1625611500000|2021-07-06 22:45:00|42.44|40.04|42.49|40.09|42.49|40.09|42.35|39.95|0
1625611800000|2021-07-06 22:50:00|42.53|40.13|42.44|40.04|42.58|40.18|42.35|39.95|0
1625612100000|2021-07-06 22:55:00|42.42|40.02|42.48|40.08|42.48|40.08|42.35|39.95|0
1625612400000|2021-07-06 23:00:00|42.55|40.15|42.48|40.08|42.55|40.15|42.41|40.01|0
1625612700000|2021-07-06 23:05:00|42.46|40.06|42.52|40.12|42.57|40.17|42.46|40.06|0
1625613000000|2021-07-06 23:10:00|42.48|40.08|42.38|39.98|42.52|40.12|42.38|39.98|0
1625613300000|2021-07-06 23:15:00|42.43|40.03|42.38|39.98|42.43|40.03|42.38|39.98|0
1625613600000|2021-07-06 23:20:00|42.34|39.94|42.47|40.07|42.47|40.07|42.34|39.94|0
1625613900000|2021-07-06 23:25:00|42.51|40.11|42.56|40.16|42.56|40.16|42.51|40.11|0
1625614200000|2021-07-06 23:30:00|42.6|40.2|42.56|40.16|42.6|40.2|42.56|40.16|0
1625614500000|2021-07-06 23:35:00|42.6|40.2|42.69|40.29|42.69|40.29|42.51|40.11|0
1625614800000|2021-07-06 23:40:00|42.74|40.34|42.92|40.52|42.96|40.56|42.69|40.29|0
1625615100000|2021-07-06 23:45:00|42.96|40.56|42.91|40.51|43.05|40.65|42.91|40.51|0
1625615400000|2021-07-06 23:50:00|42.96|40.56|42.91|40.51|43.05|40.65|42.91|40.51|0
1625615700000|2021-07-06 23:55:00|42.87|40.47|42.77|40.37|42.87|40.47|42.68|40.28|0
1625616000000|2021-07-07 00:00:00|42.89|40.49|42.72|40.32|43.23|40.83|42.59|40.19|0
1625616300000|2021-07-07 00:05:00|42.68|40.28|42.77|40.37|42.82|40.42|42.59|40.19|0
1625616600000|2021-07-07 00:10:00|42.72|40.32|42.72|40.32|42.95|40.55|42.63|40.23|0
1625616900000|2021-07-07 00:15:00|42.76|40.36|42.99|40.59|43.18|40.78|42.72|40.32|0
1625617200000|2021-07-07 00:20:00|43.04|40.64|42.88|40.48|43.08|40.68|42.76|40.36|0
1625617500000|2021-07-07 00:25:00|42.9|40.5|42.67|40.27|42.9|40.5|42.67|40.27|0
1625617800000|2021-07-07 00:30:00|42.57|40.17|42.75|40.35|42.85|40.45|42.57|40.17|0
1625618100000|2021-07-07 00:35:00|42.71|40.31|42.43|40.03|42.75|40.35|42.43|40.03|0
1625618400000|2021-07-07 00:40:00|42.41|40.01|42.43|40.03|42.52|40.12|42.29|39.89|0
1625618700000|2021-07-07 00:45:00|42.48|40.08|42.38|39.98|42.48|40.08|42.25|39.85|0
1625619000000|2021-07-07 00:50:00|42.36|39.96|42.38|39.98|42.43|40.03|42.24|39.84|0
1625619300000|2021-07-07 00:55:00|42.4|40|42.33|39.93|42.47|40.07|42.29|39.89|0
1625619600000|2021-07-07 01:00:00|42.29|39.89|42.46|40.06|42.51|40.11|42.19|39.79|0
1625619900000|2021-07-07 01:05:00|42.51|40.11|42.42|40.02|42.51|40.11|42.37|39.97|0
1625620200000|2021-07-07 01:10:00|42.37|39.97|42.51|40.11|42.51|40.11|42.33|39.93|0
1625620500000|2021-07-07 01:15:00|42.6|40.2|42.14|39.74|42.6|40.2|42.09|39.69|0
1625620800000|2021-07-07 01:20:00|42.18|39.78|42.18|39.78|42.27|39.87|42.09|39.69|0
1625621100000|2021-07-07 01:25:00|42.14|39.74|42.04|39.64|42.14|39.74|42|39.6|0
1625621400000|2021-07-07 01:30:00|42.09|39.69|42.13|39.73|42.18|39.78|42|39.6|0
1625621700000|2021-07-07 01:35:00|42.16|39.76|41.95|39.55|42.18|39.78|41.9|39.5|0
1625622000000|2021-07-07 01:40:00|41.9|39.5|42.04|39.64|42.04|39.64|41.77|39.37|0
1625622300000|2021-07-07 01:45:00|41.99|39.59|42.08|39.68|42.15|39.75|41.99|39.59|0
1625622600000|2021-07-07 01:50:00|42.12|39.72|42.08|39.68|42.17|39.77|41.99|39.59|0
1625622900000|2021-07-07 01:55:00|42.03|39.63|42.03|39.63|42.08|39.68|41.89|39.49|0
1625623200000|2021-07-07 02:00:00|42.05|39.65|42.07|39.67|42.12|39.72|41.94|39.54|0
1625623500000|2021-07-07 02:05:00|42.03|39.63|41.98|39.58|42.03|39.63|41.84|39.44|0
1625623800000|2021-07-07 02:10:00|41.96|39.56|42.2|39.8|42.2|39.8|41.93|39.53|0
1625624100000|2021-07-07 02:15:00|42.16|39.76|42.13|39.73|42.2|39.8|42.11|39.71|0
1625624400000|2021-07-07 02:20:00|42.15|39.75|42.11|39.71|42.2|39.8|42.11|39.71|0
1625624700000|2021-07-07 02:25:00|42.08|39.68|42.06|39.66|42.11|39.71|41.97|39.57|0
1625625000000|2021-07-07 02:30:00|42.01|39.61|42.06|39.66|42.06|39.66|41.92|39.52|0
1625625300000|2021-07-07 02:35:00|42.1|39.7|42.24|39.84|42.28|39.88|42.06|39.66|0
1625625600000|2021-07-07 02:40:00|42.23|39.83|42.3|39.9|42.32|39.92|42.19|39.79|0
1625625900000|2021-07-07 02:45:00|42.28|39.88|42.18|39.78|42.32|39.92|42.18|39.78|0
1625626200000|2021-07-07 02:50:00|42.23|39.83|42.05|39.65|42.23|39.83|41.96|39.56|0
1625626500000|2021-07-07 02:55:00|42.07|39.67|41.95|39.55|42.07|39.67|41.91|39.51|0
1625626800000|2021-07-07 03:00:00|41.91|39.51|42|39.6|42.09|39.69|41.91|39.51|0
1625627100000|2021-07-07 03:05:00|41.95|39.55|41.9|39.5|42|39.6|41.9|39.5|0
1625627400000|2021-07-07 03:10:00|41.86|39.46|41.72|39.32|41.9|39.5|41.63|39.23|0
1625627700000|2021-07-07 03:15:00|41.74|39.34|41.88|39.48|41.97|39.57|41.72|39.32|0
1625628000000|2021-07-07 03:20:00|41.85|39.45|41.9|39.5|41.94|39.54|41.85|39.45|0
1625628300000|2021-07-07 03:25:00|41.85|39.45|41.8|39.4|41.9|39.5|41.71|39.31|0
1625628600000|2021-07-07 03:30:00|41.78|39.38|41.71|39.31|41.85|39.45|41.71|39.31|0
1625628900000|2021-07-07 03:35:00|41.76|39.36|41.71|39.31|41.8|39.4|41.71|39.31|0
1625629200000|2021-07-07 03:40:00|41.66|39.26|41.66|39.26|41.66|39.26|41.57|39.17|0
1625629500000|2021-07-07 03:45:00|41.68|39.28|41.68|39.28|41.75|39.35|41.66|39.26|0
1625629800000|2021-07-07 03:50:00|41.7|39.3|41.61|39.21|41.7|39.3|41.57|39.17|0
1625630100000|2021-07-07 03:55:00|41.66|39.26|41.74|39.34|41.79|39.39|41.61|39.21|0
1625630400000|2021-07-07 04:00:00|41.79|39.39|41.65|39.25|41.79|39.39|41.61|39.21|0
1625630700000|2021-07-07 04:05:00|41.61|39.21|41.69|39.29|41.69|39.29|41.61|39.21|0
1625631000000|2021-07-07 04:10:00|41.67|39.27|41.69|39.29|41.69|39.29|41.65|39.25|0
1625631300000|2021-07-07 04:15:00|41.67|39.27|41.6|39.2|41.69|39.29|41.6|39.2|0
1625631600000|2021-07-07 04:20:00|41.64|39.24|41.64|39.24|41.69|39.29|41.6|39.2|0
1625631900000|2021-07-07 04:25:00|41.66|39.26|42.19|39.79|42.24|39.84|41.64|39.24|0
1625632200000|2021-07-07 04:30:00|42.24|39.84|42.32|39.92|42.37|39.97|42.14|39.74|0
1625632500000|2021-07-07 04:35:00|42.35|39.95|42.46|40.06|42.46|40.06|42.32|39.92|0
1625632800000|2021-07-07 04:40:00|42.41|40.01|42.59|40.19|42.59|40.19|42.41|40.01|0
1625633100000|2021-07-07 04:45:00|42.54|40.14|42.54|40.14|42.59|40.19|42.5|40.1|0
1625633400000|2021-07-07 04:50:00|42.5|40.1|42.59|40.19|42.63|40.23|42.5|40.1|0
1625633700000|2021-07-07 04:55:00|42.61|40.21|42.58|40.18|42.63|40.23|42.54|40.14|0
1625634000000|2021-07-07 05:00:00|42.63|40.23|42.53|40.13|42.63|40.23|42.49|40.09|0
1625634300000|2021-07-07 05:05:00|42.58|40.18|42.53|40.13|42.58|40.18|42.49|40.09|0
1625634600000|2021-07-07 05:10:00|42.58|40.18|42.58|40.18|42.71|40.31|42.51|40.11|0
1625634900000|2021-07-07 05:15:00|42.62|40.22|42.71|40.31|42.78|40.38|42.58|40.18|0
1625635200000|2021-07-07 05:20:00|42.76|40.36|42.66|40.26|42.8|40.4|42.66|40.26|0
1625635500000|2021-07-07 05:25:00|42.71|40.31|42.66|40.26|42.71|40.31|42.61|40.21|0
1625635800000|2021-07-07 05:30:00|42.61|40.21|42.61|40.21|42.66|40.26|42.57|40.17|0
1625636100000|2021-07-07 05:35:00|42.57|40.17|42.43|40.03|42.61|40.21|42.38|39.98|0
1625636400000|2021-07-07 05:40:00|42.47|40.07|42.33|39.93|42.56|40.16|42.33|39.93|0
1625636700000|2021-07-07 05:45:00|42.38|39.98|42.42|40.02|42.47|40.07|42.33|39.93|0
1625637000000|2021-07-07 05:50:00|42.38|39.98|42.37|39.97|42.42|40.02|42.24|39.84|0
1625637300000|2021-07-07 05:55:00|42.42|40.02|42.33|39.93|42.46|40.06|42.28|39.88|0
1625637600000|2021-07-07 06:00:00|42.28|39.88|42.28|39.88|42.46|40.06|42.23|39.83|0
1625637900000|2021-07-07 06:05:00|42.19|39.79|42.32|39.92|42.41|40.01|42.19|39.79|0
1625638200000|2021-07-07 06:10:00|42.3|39.9|42.23|39.83|42.3|39.9|42.21|39.81|0
1625638500000|2021-07-07 06:15:00|42.18|39.78|42.27|39.87|42.36|39.96|42.18|39.78|0
1625638800000|2021-07-07 06:20:00|42.22|39.82|42.18|39.78|42.22|39.82|42|39.6|0
1625639100000|2021-07-07 06:25:00|42.2|39.8|42.22|39.82|42.31|39.91|42.13|39.73|0
1625639400000|2021-07-07 06:30:00|42.2|39.8|42.44|40.04|42.44|40.04|42.13|39.73|0
1625639700000|2021-07-07 06:35:00|42.4|40|42.4|40|42.4|40|42.31|39.91|0
1625640000000|2021-07-07 06:40:00|42.35|39.95|42.44|40.04|42.44|40.04|42.35|39.95|0
1625640300000|2021-07-07 06:45:00|42.39|39.99|42.35|39.95|42.48|40.08|42.3|39.9|0
1625640600000|2021-07-07 06:50:00|42.3|39.9|42.16|39.76|42.39|39.99|42.16|39.76|0
1625640900000|2021-07-07 06:55:00|42.19|39.79|41.93|39.53|42.25|39.85|41.89|39.49|0
1625641200000|2021-07-07 07:00:00|41.98|39.58|41.94|39.54|42.3|39.9|41.66|39.26|0
1625641500000|2021-07-07 07:05:00|41.7|39.7|42.01|40.01|42.1|40.1|41.38|39.38|0
1625641800000|2021-07-07 07:10:00|41.97|39.97|42.01|40.01|42.1|40.1|41.87|39.87|0
1625642100000|2021-07-07 07:15:00|41.96|39.96|41.51|39.51|41.96|39.96|41.42|39.42|0
1625642400000|2021-07-07 07:20:00|41.54|39.54|41.6|39.6|41.64|39.64|41.11|39.11|0
1625642700000|2021-07-07 07:25:00|41.64|39.64|41.15|39.15|41.64|39.64|41.11|39.11|0
1625643000000|2021-07-07 07:30:00|41.11|39.11|41.28|39.28|41.28|39.28|40.97|38.97|0
1625643300000|2021-07-07 07:35:00|41.26|39.26|41.37|39.37|41.41|39.41|41.15|39.15|0
1625643600000|2021-07-07 07:40:00|41.35|39.35|41.41|39.41|41.5|39.5|41.1|39.1|0
1625643900000|2021-07-07 07:45:00|41.37|39.37|41.23|39.23|41.46|39.46|41.14|39.14|0
1625644200000|2021-07-07 07:50:00|41.19|39.19|41.41|39.41|41.41|39.41|41.14|39.14|0
1625644500000|2021-07-07 07:55:00|41.45|39.45|41.36|39.36|41.72|39.72|41.31|39.31|0
1625644800000|2021-07-07 08:00:00|41.4|39.4|40.91|38.91|41.4|39.4|40.91|38.91|0
1625645100000|2021-07-07 08:05:00|40.96|38.96|40.91|38.91|41|39|40.69|38.69|0
1625645400000|2021-07-07 08:10:00|40.96|38.96|41.04|39.04|41.26|39.26|40.82|38.82|0
1625645700000|2021-07-07 08:15:00|41|39|41.04|39.04|41.17|39.17|40.86|38.86|0
1625646000000|2021-07-07 08:20:00|41.08|39.08|41.3|39.3|41.39|39.39|41.04|39.04|0
1625646300000|2021-07-07 08:25:00|41.35|39.35|41.21|39.21|41.39|39.39|41.21|39.21|0
1625646600000|2021-07-07 08:30:00|41.17|39.17|41.3|39.3|41.34|39.34|41.08|39.08|0
1625646900000|2021-07-07 08:35:00|41.34|39.34|41.47|39.47|41.65|39.65|41.25|39.25|0
1625647200000|2021-07-07 08:40:00|41.52|39.52|41.69|39.69|41.78|39.78|41.43|39.43|0
1625647500000|2021-07-07 08:45:00|41.65|39.65|41.6|39.6|41.74|39.74|41.58|39.58|0
1625647800000|2021-07-07 08:50:00|41.58|39.58|41.6|39.6|41.73|39.73|41.51|39.51|0
1625648100000|2021-07-07 08:55:00|41.64|39.64|41.51|39.51|41.78|39.78|41.46|39.46|0
1625648400000|2021-07-07 09:00:00|41.46|39.46|41.24|39.24|41.64|39.64|41.24|39.24|0
1625648700000|2021-07-07 09:05:00|41.26|39.26|41.01|39.01|41.28|39.28|40.99|38.99|0
1625649000000|2021-07-07 09:10:00|40.97|38.97|41.01|39.01|41.1|39.1|40.83|38.83|0
1625649300000|2021-07-07 09:15:00|40.97|38.97|41.01|39.01|41.14|39.14|40.92|38.92|0
1625649600000|2021-07-07 09:20:00|40.96|38.96|40.83|38.83|41.05|39.05|40.74|38.74|0
1625649900000|2021-07-07 09:25:00|40.85|38.85|40.92|38.92|40.96|38.96|40.79|38.79|0
1625650200000|2021-07-07 09:30:00|40.87|38.87|40.87|38.87|40.98|38.98|40.78|38.78|0
1625650500000|2021-07-07 09:35:00|40.82|38.82|40.73|38.73|40.91|38.91|40.65|38.65|0
1625650800000|2021-07-07 09:40:00|40.69|38.69|40.82|38.82|40.82|38.82|40.6|38.6|0
1625651100000|2021-07-07 09:45:00|40.8|38.8|40.77|38.77|40.82|38.82|40.69|38.69|0
1625651400000|2021-07-07 09:50:00|40.8|38.8|40.99|38.99|41.08|39.08|40.8|38.8|0
1625651700000|2021-07-07 09:55:00|40.95|38.95|40.97|38.97|40.99|38.99|40.86|38.86|0
1625652000000|2021-07-07 10:00:00|40.99|38.99|41.21|39.21|41.21|39.21|40.99|38.99|0
1625652300000|2021-07-07 10:05:00|41.16|39.16|41.16|39.16|41.25|39.25|41.07|39.07|0
1625652600000|2021-07-07 10:10:00|41.14|39.14|41.49|39.49|41.56|39.56|41.09|39.09|0
1625652900000|2021-07-07 10:15:00|41.47|39.47|41.38|39.38|41.47|39.47|41.18|39.18|0
1625653200000|2021-07-07 10:20:00|41.36|39.36|41.29|39.29|41.36|39.36|41.15|39.15|0
1625653500000|2021-07-07 10:25:00|41.33|39.33|41.24|39.24|41.33|39.33|41.15|39.15|0
1625653800000|2021-07-07 10:30:00|41.19|39.19|41.24|39.24|41.33|39.33|41.15|39.15|0
1625654100000|2021-07-07 10:35:00|41.19|39.19|41.23|39.23|41.55|39.55|41.19|39.19|0
1625654400000|2021-07-07 10:40:00|41.28|39.28|40.75|38.75|41.28|39.28|40.75|38.75|0
1625654700000|2021-07-07 10:45:00|40.79|38.79|40.79|38.79|40.83|38.83|40.66|38.66|0
1625655000000|2021-07-07 10:50:00|40.74|38.74|40.83|38.83|40.87|38.87|40.7|38.7|0
1625655300000|2021-07-07 10:55:00|40.85|38.85|40.69|38.69|40.87|38.87|40.69|38.69|0
1625655600000|2021-07-07 11:00:00|40.65|38.65|40.82|38.82|40.87|38.87|40.63|38.63|0
1625655900000|2021-07-07 11:05:00|40.8|38.8|40.6|38.6|40.8|38.8|40.6|38.6|0
1625656200000|2021-07-07 11:10:00|40.56|38.56|40.69|38.69|40.78|38.78|40.56|38.56|0
1625656500000|2021-07-07 11:15:00|40.73|38.73|40.86|38.86|40.86|38.86|40.69|38.69|0
1625656800000|2021-07-07 11:20:00|40.82|38.82|40.86|38.86|40.9|38.9|40.77|38.77|0
1625657100000|2021-07-07 11:25:00|40.81|38.81|40.9|38.9|40.9|38.9|40.64|38.64|0
1625657400000|2021-07-07 11:30:00|40.88|38.88|40.72|38.72|40.94|38.94|40.63|38.63|0
1625657700000|2021-07-07 11:35:00|40.68|38.68|40.81|38.81|40.81|38.81|40.59|38.59|0
1625658000000|2021-07-07 11:40:00|40.78|38.78|40.8|38.8|40.85|38.85|40.63|38.63|0
1625658300000|2021-07-07 11:45:00|40.76|38.76|40.8|38.8|40.85|38.85|40.71|38.71|0
1625658600000|2021-07-07 11:50:00|40.76|38.76|40.71|38.71|40.84|38.84|40.67|38.67|0
1625658900000|2021-07-07 11:55:00|40.67|38.67|40.58|38.58|40.67|38.67|40.45|38.45|0
1625659200000|2021-07-07 12:00:00|40.49|38.49|40.18|38.18|40.53|38.53|40.18|38.18|0
1625659500000|2021-07-07 12:05:00|40.2|38.2|40.27|38.27|40.31|38.31|40.18|38.18|0
1625659800000|2021-07-07 12:10:00|40.22|38.22|40.35|38.35|40.35|38.35|40.09|38.09|0
1625660100000|2021-07-07 12:15:00|40.31|38.31|41.01|39.01|41.01|39.01|40.26|38.26|0
1625660400000|2021-07-07 12:20:00|41.05|39.05|40.65|38.65|41.09|39.09|40.52|38.52|0
1625660700000|2021-07-07 12:25:00|40.61|38.61|40.8|38.8|40.83|38.83|40.56|38.56|0
1625661000000|2021-07-07 12:30:00|40.83|38.83|41.26|39.26|41.31|39.31|40.78|38.78|0
1625661300000|2021-07-07 12:35:00|41.24|39.24|41.22|39.22|41.26|39.26|41.13|39.13|0
1625661600000|2021-07-07 12:40:00|41.2|39.2|41.22|39.22|41.26|39.26|41.13|39.13|0
1625661900000|2021-07-07 12:45:00|41.19|39.19|41.28|39.28|41.3|39.3|41.17|39.17|0
1625662200000|2021-07-07 12:50:00|41.3|39.3|41.34|39.34|41.61|39.61|41.25|39.25|0
1625662500000|2021-07-07 12:55:00|41.3|39.3|41.39|39.39|41.52|39.52|41.3|39.3|0
1625662800000|2021-07-07 13:00:00|41.34|39.34|41.21|39.21|41.43|39.43|41.21|39.21|0
1625663100000|2021-07-07 13:05:00|41.2|39.2|41.2|39.2|41.2|39.2|41.07|39.07|0
1625663400000|2021-07-07 13:10:00|41.18|39.18|41.16|39.16|41.18|39.18|40.98|38.98|0
1625663700000|2021-07-07 13:15:00|41.11|39.11|41.06|39.06|41.2|39.2|41.06|39.06|0
1625664000000|2021-07-07 13:20:00|41.02|39.02|40.93|38.93|41.02|39.02|40.84|38.84|0
1625664300000|2021-07-07 13:25:00|40.89|38.89|40.62|38.62|41.02|39.02|40.58|38.58|0
1625664600000|2021-07-07 13:30:00|40.58|38.58|40.14|38.14|41.06|39.06|40.09|38.09|0
1625664900000|2021-07-07 13:35:00|40.18|38.18|39.75|37.75|40.22|38.22|39.75|37.75|0
1625665200000|2021-07-07 13:40:00|39.83|37.83|40.05|38.05|40.52|38.52|39.75|37.75|0
1625665500000|2021-07-07 13:45:00|40|38|39.78|37.78|40.09|38.09|39.7|37.7|0
1625665800000|2021-07-07 13:50:00|41.49|39.49|41.42|39.42|41.85|39.85|40.8|38.8|0
1625666100000|2021-07-07 13:55:00|41.37|39.37|41.15|39.15|41.51|39.51|40.97|38.97|0
1625666400000|2021-07-07 14:00:00|41.11|39.11|42.31|40.31|42.31|40.31|41.11|39.11|0
1625666700000|2021-07-07 14:05:00|42.44|40.44|41.87|39.87|42.44|40.44|40.95|38.95|0
1625667000000|2021-07-07 14:10:00|41.78|39.78|41.37|39.37|41.82|39.82|41.2|39.2|0
1625667300000|2021-07-07 14:15:00|41.33|39.33|41.37|39.37|41.44|39.44|41.06|39.06|0
1625667600000|2021-07-07 14:20:00|41.39|39.39|41.9|39.9|41.95|39.95|41.37|39.37|0
1625667900000|2021-07-07 14:25:00|41.95|39.95|43.31|41.31|43.31|41.31|41.81|39.81|0
1625668200000|2021-07-07 14:30:00|43.21|41.21|44.89|42.89|44.94|42.94|42.85|40.85|0
1625668500000|2021-07-07 14:35:00|44.94|42.94|44.98|42.98|45.03|43.03|44.07|42.07|0
1625668800000|2021-07-07 14:40:00|45.03|43.03|46.03|44.03|46.07|44.07|44.84|42.84|0
1625669100000|2021-07-07 14:45:00|46.07|44.07|45.11|43.11|47.89|45.89|44.26|42.26|0
1625669400000|2021-07-07 14:50:00|45.16|43.16|44.99|42.99|45.44|43.44|44.83|42.83|0
1625669700000|2021-07-07 14:55:00|44.97|42.97|44.68|42.68|45.76|43.76|44.41|42.41|0
1625670000000|2021-07-07 15:00:00|44.82|42.82|44.72|42.72|45.38|43.38|44.54|42.54|0
1625670300000|2021-07-07 15:05:00|44.77|42.77|44.91|42.91|45.28|43.28|44.54|42.54|0
1625670600000|2021-07-07 15:10:00|45|43|43.6|41.6|45.09|43.09|43.6|41.6|0
1625670900000|2021-07-07 15:15:00|43.56|41.56|43.24|41.24|44.02|42.02|43.12|41.12|0
1625671200000|2021-07-07 15:20:00|43.28|41.28|43.1|41.1|43.42|41.42|42.96|40.96|0
1625671500000|2021-07-07 15:25:00|43.05|41.05|42.73|40.73|43.32|41.32|42.69|40.69|0
1625671800000|2021-07-07 15:30:00|42.78|40.78|42.67|40.67|43.65|41.65|42.45|40.45|0
1625672100000|2021-07-07 15:35:00|42.63|40.63|42.09|40.09|42.67|40.67|42.04|40.04|0
1625672400000|2021-07-07 15:40:00|42.13|40.13|41.73|39.73|42.13|40.13|41.69|39.69|0
1625672700000|2021-07-07 15:45:00|41.69|39.69|41.42|39.42|41.75|39.75|41.42|39.42|0
1625673000000|2021-07-07 15:50:00|41.4|39.4|41.55|39.55|41.64|39.64|41.31|39.31|0
1625673300000|2021-07-07 15:55:00|41.59|39.59|41.99|39.99|42.12|40.12|41.46|39.46|0
1625673600000|2021-07-07 16:00:00|41.94|39.94|41.24|39.24|41.97|39.97|41.24|39.24|0
1625673900000|2021-07-07 16:05:00|41.28|39.28|41.23|39.23|41.41|39.41|41.15|39.15|0
1625674200000|2021-07-07 16:10:00|41.19|39.19|41.01|39.01|41.36|39.36|40.93|38.93|0
1625674500000|2021-07-07 16:15:00|40.97|38.97|41.01|39.01|41.19|39.19|40.8|38.8|0
1625674800000|2021-07-07 16:20:00|40.97|38.97|41.4|39.4|41.53|39.53|40.92|38.92|0
1625675100000|2021-07-07 16:25:00|41.38|39.38|41.71|39.71|41.71|39.71|41.31|39.31|0
1625675400000|2021-07-07 16:30:00|41.66|39.66|41.09|39.09|41.84|39.84|41.09|39.09|0
1625675700000|2021-07-07 16:35:00|41.13|39.13|41.35|39.35|41.4|39.4|41.09|39.09|0
1625676000000|2021-07-07 16:40:00|41.39|39.39|41.79|39.79|41.83|39.83|41.26|39.26|0
1625676300000|2021-07-07 16:45:00|41.83|39.83|41.65|39.65|41.97|39.97|41.65|39.65|0
1625676600000|2021-07-07 16:50:00|41.61|39.61|41.43|39.43|41.65|39.65|41.43|39.43|0
1625676900000|2021-07-07 16:55:00|41.39|39.39|41.52|39.52|41.6|39.6|41.34|39.34|0
1625677200000|2021-07-07 17:00:00|41.47|39.47|41.91|39.91|41.91|39.91|41.43|39.43|0
1625677500000|2021-07-07 17:05:00|41.96|39.96|41.95|39.95|42.13|40.13|41.76|39.76|0
1625677800000|2021-07-07 17:10:00|42|40|41.82|39.82|42.22|40.22|41.73|39.73|0
1625678100000|2021-07-07 17:15:00|41.86|39.86|41.86|39.86|42.08|40.08|41.82|39.82|0
1625678400000|2021-07-07 17:20:00|41.9|39.9|42.12|40.12|42.12|40.12|41.86|39.86|0
1625678700000|2021-07-07 17:25:00|42.08|40.08|41.99|39.99|42.17|40.17|41.86|39.86|0
1625679000000|2021-07-07 17:30:00|42.03|40.03|41.94|39.94|42.21|40.21|41.85|39.85|0
1625679300000|2021-07-07 17:35:00|41.9|39.9|41.94|39.94|42.12|40.12|41.76|39.76|0
1625679600000|2021-07-07 17:40:00|41.98|39.98|41.89|39.89|42.07|40.07|41.85|39.85|0
1625679900000|2021-07-07 17:45:00|41.85|39.85|41.25|39.25|41.85|39.85|41.23|39.23|0
1625680200000|2021-07-07 17:50:00|41.23|39.23|41.27|39.27|41.4|39.4|41.14|39.14|0
1625680500000|2021-07-07 17:55:00|41.18|39.18|41.82|39.82|41.82|39.82|41.14|39.14|0
1625680800000|2021-07-07 18:00:00|41.77|39.77|40.52|38.52|41.77|39.77|40.27|38.27|0
1625681100000|2021-07-07 18:05:00|40.42|38.42|40.39|38.39|41.04|39.04|40.26|38.26|0
1625681400000|2021-07-07 18:10:00|40.35|38.35|40.73|38.73|40.87|38.87|40.31|38.31|0
1625681700000|2021-07-07 18:15:00|40.78|38.78|40.3|38.3|41.26|39.26|40.3|38.3|0
1625682000000|2021-07-07 18:20:00|40.26|38.26|40.95|38.95|41.12|39.12|40.26|38.26|0
1625682300000|2021-07-07 18:25:00|40.93|38.93|41.08|39.08|41.12|39.12|40.73|38.73|0
1625682600000|2021-07-07 18:30:00|41.12|39.12|41.38|39.38|41.38|39.38|41.03|39.03|0
1625682900000|2021-07-07 18:35:00|41.34|39.34|41.5|39.5|42.2|40.2|40.16|38.16|0
1625683200000|2021-07-07 18:40:00|41.46|39.46|41.11|39.11|41.59|39.59|40.97|38.97|0
1625683500000|2021-07-07 18:45:00|41.06|39.06|40.58|38.58|41.24|39.24|40.54|38.54|0
1625683800000|2021-07-07 18:50:00|40.62|38.62|40.84|38.84|40.93|38.93|40.49|38.49|0
1625684100000|2021-07-07 18:55:00|40.75|38.75|40.32|38.32|40.77|38.77|40.14|38.14|0
1625684400000|2021-07-07 19:00:00|40.36|38.36|39.93|37.93|40.36|38.36|39.88|37.88|0
1625684700000|2021-07-07 19:05:00|39.97|37.97|40.01|38.01|40.23|38.23|39.97|37.97|0
1625685000000|2021-07-07 19:10:00|39.97|37.97|40.05|38.05|40.18|38.18|39.97|37.97|0
1625685300000|2021-07-07 19:15:00|40.09|38.09|40.35|38.35|40.48|38.48|40.01|38.01|0
1625685600000|2021-07-07 19:20:00|40.31|38.31|40.35|38.35|40.39|38.39|39.92|37.92|0
1625685900000|2021-07-07 19:25:00|40.33|38.33|40.3|38.3|40.48|38.48|40.26|38.26|0
1625686200000|2021-07-07 19:30:00|40.28|38.28|39.87|37.87|40.47|38.47|39.83|37.83|0
1625686500000|2021-07-07 19:35:00|39.91|37.91|40.12|38.12|40.38|38.38|39.87|37.87|0
1625686800000|2021-07-07 19:40:00|40.04|38.04|41.21|39.21|41.28|39.28|40.04|38.04|0
1625687100000|2021-07-07 19:45:00|41.19|39.19|41.32|39.32|41.32|39.32|41.01|39.01|0
1625687400000|2021-07-07 19:50:00|41.14|39.14|41.18|39.18|41.32|39.32|40.97|38.97|0
1625687700000|2021-07-07 19:55:00|41.23|39.23|41.44|39.44|42.01|40.01|41.23|39.23|0
1625688000000|2021-07-07 20:00:00|41.27|39.27|41.7|39.7|41.84|39.84|41.27|39.27|0
1625688300000|2021-07-07 20:05:00|41.66|39.66|41.7|39.7|41.83|39.83|41.66|39.66|0
1625688600000|2021-07-07 20:10:00|41.74|39.74|41.43|39.43|41.74|39.74|41.39|39.39|0
1625688900000|2021-07-07 20:15:00|41.63|39.23|41.72|39.32|41.76|39.36|41.63|39.23|0
1625689200000|2021-07-07 20:20:00|41.74|39.34|41.67|39.27|41.76|39.36|41.67|39.27|0
1625689500000|2021-07-07 20:25:00|41.63|39.23|41.63|39.23|41.67|39.27|41.63|39.23|0
1625689800000|2021-07-07 20:30:00|41.58|39.18|41.47|39.07|41.58|39.18|41.45|39.05|0
1625690100000|2021-07-07 20:35:00|41.49|39.09|41.36|38.96|41.49|39.09|41.32|38.92|0
1625690400000|2021-07-07 20:40:00|41.4|39|41.4|39|41.45|39.05|41.32|38.92|0
1625690700000|2021-07-07 20:45:00|41.44|39.04|41.27|38.87|41.44|39.04|41.27|38.87|0
1625691000000|2021-07-07 20:50:00|41.22|38.82|41.31|38.91|41.35|38.95|41.22|38.82|0
1625691300000|2021-07-07 20:55:00|41.27|38.87|41.24|38.84|41.31|38.91|41.22|38.82|0
1625691600000|2021-07-07 21:00:00|41.22|38.82|41.3|38.9|41.33|38.93|41.22|38.82|0
1625691900000|2021-07-07 21:05:00|41.31|38.91|41.3|38.9|41.31|38.91|41.27|38.87|0
1625692200000|2021-07-07 21:10:00|41.31|38.91|41.31|38.91|41.31|38.91|41.31|38.91|0
1625692500000|2021-07-07 21:15:00|41.3|38.9|41.3|38.9|41.32|38.92|41.29|38.89|0
1625692800000|2021-07-07 21:20:00|41.31|38.91|41.29|38.89|41.31|38.91|41.27|38.87|0
1625693100000|2021-07-07 21:25:00|41.25|38.85|41.27|38.87|41.27|38.87|41.25|38.85|0
1625693400000|2021-07-07 21:30:00|41.28|38.88|41.28|38.88|41.28|38.88|41.28|38.88|0
1625694000000|2021-07-07 21:40:00|41.29|38.89|41.28|38.88|41.29|38.89|41.28|38.88|0
1625694300000|2021-07-07 21:45:00|41.29|38.89|41.29|38.89|41.3|38.9|41.29|38.89|0
1625694600000|2021-07-07 21:50:00|41.27|38.87|41.27|38.87|41.28|38.88|41.26|38.86|0
1625694900000|2021-07-07 21:55:00|41.28|38.88|41.23|38.83|41.28|38.88|41.2|38.8|0
1625695200000|2021-07-07 22:00:00|41.25|38.85|41.3|38.9|41.36|38.96|41.21|38.81|0
1625695500000|2021-07-07 22:05:00|41.27|38.87|41.23|38.83|41.32|38.92|41.23|38.83|0
1625695800000|2021-07-07 22:10:00|41.18|38.78|41.27|38.87|41.31|38.91|41.18|38.78|0
1625696100000|2021-07-07 22:15:00|41.22|38.82|41.22|38.82|41.27|38.87|41.22|38.82|0
1625696400000|2021-07-07 22:20:00|41.27|38.87|41.31|38.91|41.31|38.91|41.22|38.82|0
1625696700000|2021-07-07 22:25:00|41.35|38.95|41.35|38.95|41.35|38.95|41.35|38.95|0
1625697000000|2021-07-07 22:30:00|41.3|38.9|41.39|38.99|41.39|38.99|41.3|38.9|0
1625697300000|2021-07-07 22:35:00|41.37|38.97|41.34|38.94|41.39|38.99|41.34|38.94|0
1625697600000|2021-07-07 22:40:00|41.39|38.99|41.34|38.94|41.39|38.99|41.34|38.94|0
1625697900000|2021-07-07 22:45:00|41.36|38.96|41.38|38.98|41.38|38.98|41.36|38.96|0
1625698200000|2021-07-07 22:50:00|41.42|39.02|41.29|38.89|41.42|39.02|41.29|38.89|0
1625698500000|2021-07-07 22:55:00|41.31|38.91|41.24|38.84|41.31|38.91|41.2|38.8|0
1625698800000|2021-07-07 23:00:00|41.29|38.89|41.2|38.8|41.29|38.89|41.2|38.8|0
1625699100000|2021-07-07 23:05:00|41.24|38.84|41.2|38.8|41.24|38.84|41.2|38.8|0
1625699400000|2021-07-07 23:10:00|41.24|38.84|41.24|38.84|41.28|38.88|41.24|38.84|0
1625699700000|2021-07-07 23:15:00|41.26|38.86|41.23|38.83|41.32|38.92|41.23|38.83|0
1625700000000|2021-07-07 23:20:00|41.28|38.88|41.19|38.79|41.28|38.88|41.19|38.79|0
1625700300000|2021-07-07 23:25:00|41.23|38.83|41.23|38.83|41.23|38.83|41.19|38.79|0
1625700600000|2021-07-07 23:30:00|41.27|38.87|41.31|38.91|41.31|38.91|41.23|38.83|0
1625700900000|2021-07-07 23:35:00|41.36|38.96|41.31|38.91|41.36|38.96|41.31|38.91|0
1625701200000|2021-07-07 23:40:00|41.33|38.93|41.4|39|41.48|39.08|41.33|38.93|0
1625701500000|2021-07-07 23:45:00|41.44|39.04|41.48|39.08|41.52|39.12|41.44|39.04|0
1625701800000|2021-07-07 23:50:00|41.44|39.04|41.39|38.99|41.48|39.08|41.3|38.9|0
1625702100000|2021-07-07 23:55:00|41.35|38.95|41.43|39.03|41.43|39.03|41.35|38.95|0
1625702400000|2021-07-08 00:00:00|41.34|38.94|41.52|39.12|41.52|39.12|41.17|38.77|0
1625702700000|2021-07-08 00:05:00|41.47|39.07|41.34|38.94|41.47|39.07|41.25|38.85|0
1625703000000|2021-07-08 00:10:00|41.38|38.98|41.38|38.98|41.45|39.05|41.34|38.94|0
1625703300000|2021-07-08 00:15:00|41.34|38.94|41.6|39.2|41.64|39.24|41.29|38.89|0
1625703600000|2021-07-08 00:20:00|41.55|39.15|41.59|39.19|41.64|39.24|41.51|39.11|0
1625703900000|2021-07-08 00:25:00|41.62|39.22|41.59|39.19|41.64|39.24|41.55|39.15|0
1625704200000|2021-07-08 00:30:00|41.55|39.15|41.5|39.1|41.59|39.19|41.46|39.06|0
1625704500000|2021-07-08 00:35:00|41.54|39.14|41.63|39.23|41.63|39.23|41.5|39.1|0
1625704800000|2021-07-08 00:40:00|41.67|39.27|41.67|39.27|41.72|39.32|41.58|39.18|0
1625705100000|2021-07-08 00:45:00|41.69|39.29|41.71|39.31|41.8|39.4|41.67|39.27|0
1625705400000|2021-07-08 00:50:00|41.76|39.36|41.93|39.53|42.02|39.62|41.71|39.31|0
1625705700000|2021-07-08 00:55:00|41.97|39.57|41.79|39.39|41.97|39.57|41.79|39.39|0
1625706000000|2021-07-08 01:00:00|41.84|39.44|42.01|39.61|42.06|39.66|41.79|39.39|0
1625706300000|2021-07-08 01:05:00|42.06|39.66|42.05|39.65|42.28|39.88|42.05|39.65|0
1625706600000|2021-07-08 01:10:00|42.1|39.7|42.14|39.74|42.18|39.78|42.05|39.65|0
1625706900000|2021-07-08 01:15:00|42.18|39.78|42.14|39.74|42.32|39.92|42.1|39.7|0
1625707200000|2021-07-08 01:20:00|42.18|39.78|42|39.6|42.23|39.83|41.96|39.56|0
1625707500000|2021-07-08 01:25:00|41.91|39.51|42.04|39.64|42.09|39.69|41.87|39.47|0
1625707800000|2021-07-08 01:30:00|42|39.6|42.04|39.64|42.18|39.78|42|39.6|0
1625708100000|2021-07-08 01:35:00|42.08|39.68|41.95|39.55|42.13|39.73|41.91|39.51|0
1625708400000|2021-07-08 01:40:00|41.99|39.59|41.95|39.55|41.99|39.59|41.86|39.46|0
1625708700000|2021-07-08 01:45:00|41.99|39.59|42.39|39.99|42.39|39.99|41.99|39.59|0
1625709000000|2021-07-08 01:50:00|42.43|40.03|42.7|40.3|42.74|40.34|42.43|40.03|0
1625709300000|2021-07-08 01:55:00|42.74|40.34|42.74|40.34|42.74|40.34|42.65|40.25|0
1625709600000|2021-07-08 02:00:00|42.69|40.29|42.51|40.11|42.74|40.34|42.51|40.11|0
1625709900000|2021-07-08 02:05:00|42.54|40.14|42.47|40.07|42.6|40.2|42.47|40.07|0
1625710200000|2021-07-08 02:10:00|42.51|40.11|42.46|40.06|42.6|40.2|42.42|40.02|0
1625710500000|2021-07-08 02:15:00|42.51|40.11|42.55|40.15|42.55|40.15|42.46|40.06|0
1625710800000|2021-07-08 02:20:00|42.51|40.11|42.82|40.42|42.86|40.46|42.46|40.06|0
1625711100000|2021-07-08 02:25:00|42.77|40.37|42.86|40.46|42.86|40.46|42.64|40.24|0
1625711400000|2021-07-08 02:30:00|42.9|40.5|43.04|40.64|43.04|40.64|42.77|40.37|0
1625711700000|2021-07-08 02:35:00|43.08|40.68|43.3|40.9|43.35|40.95|43.08|40.68|0
1625712000000|2021-07-08 02:40:00|43.35|40.95|43.26|40.86|43.53|41.13|43.21|40.81|0
1625712300000|2021-07-08 02:45:00|43.3|40.9|43.07|40.67|43.3|40.9|43.07|40.67|0
1625712600000|2021-07-08 02:50:00|43.1|40.7|42.98|40.58|43.12|40.72|42.96|40.56|0
1625712900000|2021-07-08 02:55:00|42.96|40.56|42.93|40.53|43.07|40.67|42.89|40.49|0
1625713200000|2021-07-08 03:00:00|42.89|40.49|42.93|40.53|43.02|40.62|42.89|40.49|0
1625713500000|2021-07-08 03:05:00|42.97|40.57|42.84|40.44|42.97|40.57|42.84|40.44|0
1625713800000|2021-07-08 03:10:00|42.88|40.48|42.75|40.35|42.88|40.48|42.75|40.35|0
1625714100000|2021-07-08 03:15:00|42.79|40.39|42.92|40.52|42.97|40.57|42.79|40.39|0
1625714400000|2021-07-08 03:20:00|42.88|40.48|43.23|40.83|43.24|40.84|42.88|40.48|0
1625714700000|2021-07-08 03:25:00|43.19|40.79|43.1|40.7|43.23|40.83|43.1|40.7|0
1625715000000|2021-07-08 03:30:00|43.14|40.74|43.09|40.69|43.19|40.79|43.05|40.65|0
1625715300000|2021-07-08 03:35:00|43.05|40.65|43.09|40.69|43.14|40.74|43|40.6|0
1625715600000|2021-07-08 03:40:00|43.05|40.65|43.18|40.78|43.23|40.83|43.05|40.65|0
1625715900000|2021-07-08 03:45:00|43.2|40.8|43.13|40.73|43.22|40.82|43.09|40.69|0
1625716200000|2021-07-08 03:50:00|43.09|40.69|42.9|40.5|43.13|40.73|42.9|40.5|0
1625716500000|2021-07-08 03:55:00|42.86|40.46|42.95|40.55|42.95|40.55|42.86|40.46|0
1625716800000|2021-07-08 04:00:00|42.97|40.57|42.94|40.54|43.04|40.64|42.9|40.5|0
1625717100000|2021-07-08 04:05:00|42.9|40.5|42.94|40.54|42.99|40.59|42.9|40.5|0
1625717400000|2021-07-08 04:10:00|42.9|40.5|43.03|40.63|43.07|40.67|42.89|40.49|0
1625717700000|2021-07-08 04:15:00|43.07|40.67|43.07|40.67|43.16|40.76|43.03|40.63|0
1625718000000|2021-07-08 04:20:00|43.03|40.63|43.02|40.62|43.07|40.67|43.02|40.62|0
1625718300000|2021-07-08 04:25:00|42.98|40.58|42.98|40.58|43.07|40.67|42.98|40.58|0
1625718600000|2021-07-08 04:30:00|42.97|40.57|42.7|40.3|42.97|40.57|42.7|40.3|0
1625718900000|2021-07-08 04:35:00|42.73|40.33|42.79|40.39|42.84|40.44|42.7|40.3|0
1625719200000|2021-07-08 04:40:00|42.84|40.44|42.92|40.52|42.97|40.57|42.79|40.39|0
1625719500000|2021-07-08 04:45:00|42.95|40.55|42.96|40.56|42.97|40.57|42.88|40.48|0
1625719800000|2021-07-08 04:50:00|43.01|40.61|42.83|40.43|43.01|40.61|42.83|40.43|0
1625720100000|2021-07-08 04:55:00|42.85|40.45|42.82|40.42|42.87|40.47|42.78|40.38|0
1625720400000|2021-07-08 05:00:00|42.87|40.47|42.91|40.51|42.91|40.51|42.87|40.47|0
1625720700000|2021-07-08 05:05:00|42.89|40.49|43.13|40.73|43.14|40.74|42.89|40.49|0
1625721000000|2021-07-08 05:10:00|43.09|40.69|43.13|40.73|43.16|40.76|43.04|40.64|0
1625721300000|2021-07-08 05:15:00|43.09|40.69|42.86|40.46|43.11|40.71|42.86|40.46|0
1625721600000|2021-07-08 05:20:00|42.81|40.41|42.86|40.46|42.86|40.46|42.77|40.37|0
1625721900000|2021-07-08 05:25:00|42.81|40.41|42.63|40.23|42.81|40.41|42.63|40.23|0
1625722200000|2021-07-08 05:30:00|42.67|40.27|42.9|40.5|42.9|40.5|42.67|40.27|0
1625722500000|2021-07-08 05:35:00|42.92|40.52|42.98|40.58|43.08|40.68|42.9|40.5|0
1625722800000|2021-07-08 05:40:00|43.03|40.63|43.12|40.72|43.12|40.72|42.94|40.54|0
1625723100000|2021-07-08 05:45:00|43.16|40.76|43.11|40.71|43.16|40.76|42.98|40.58|0
1625723400000|2021-07-08 05:50:00|43.16|40.76|43.16|40.76|43.25|40.85|43.07|40.67|0
1625723700000|2021-07-08 05:55:00|43.11|40.71|43.15|40.75|43.15|40.75|42.98|40.58|0
1625724000000|2021-07-08 06:00:00|43.24|40.84|42.9|40.5|43.43|41.03|42.84|40.44|0
1625724300000|2021-07-08 06:05:00|42.88|40.48|43.19|40.79|43.19|40.79|42.84|40.44|0
1625724600000|2021-07-08 06:10:00|43.24|40.84|43.78|41.38|43.78|41.38|43.24|40.84|0
1625724900000|2021-07-08 06:15:00|43.83|41.43|44.15|41.75|44.38|41.98|43.55|41.15|0
1625725200000|2021-07-08 06:20:00|44.2|41.8|44.06|41.66|44.29|41.89|44.06|41.66|0
1625725500000|2021-07-08 06:25:00|44.01|41.61|44.05|41.65|44.06|41.66|43.96|41.56|0
1625725800000|2021-07-08 06:30:00|44.1|41.7|44.24|41.84|44.28|41.88|44.1|41.7|0
1625726100000|2021-07-08 06:35:00|44.28|41.88|44.79|42.39|44.79|42.39|44.28|41.88|0
1625726400000|2021-07-08 06:40:00|44.74|42.34|45.02|42.62|45.02|42.62|44.69|42.29|0
1625726700000|2021-07-08 06:45:00|45.06|42.66|45.48|43.08|45.58|43.18|45.02|42.62|0
1625727000000|2021-07-08 06:50:00|45.44|43.04|45.43|43.03|45.48|43.08|45.32|42.92|0
1625727300000|2021-07-08 06:55:00|45.39|42.99|45.97|43.57|46|43.6|45.34|42.94|0
1625727600000|2021-07-08 07:00:00|45.95|43.55|47.95|45.55|47.95|45.55|43.17|40.77|0
1625727900000|2021-07-08 07:05:00|47.9|45.5|47.53|45.53|48.24|46.24|47.53|45.5|0
1625728200000|2021-07-08 07:10:00|47.51|45.51|47.19|45.19|47.85|45.85|46.88|44.88|0
1625728500000|2021-07-08 07:15:00|47.21|45.21|48.08|46.08|48.28|46.28|47.21|45.21|0
1625728800000|2021-07-08 07:20:00|48.18|46.18|48.33|46.33|49.07|47.07|48.08|46.08|0
1625729100000|2021-07-08 07:25:00|48.28|46.28|48.77|46.77|49.17|47.17|47.58|45.58|0
1625729400000|2021-07-08 07:30:00|48.82|46.82|49.61|47.61|50.16|48.16|48.82|46.82|0
1625729700000|2021-07-08 07:35:00|49.56|47.56|49.36|47.36|49.96|47.96|49.21|47.21|0
1625730000000|2021-07-08 07:40:00|49.41|47.41|50.31|48.31|50.51|48.51|49.41|47.41|0
1625730300000|2021-07-08 07:45:00|50.36|48.36|51.23|49.23|51.68|49.68|49.85|47.85|0
1625730600000|2021-07-08 07:50:00|51.28|49.28|51.38|49.38|52.36|50.36|51.28|49.28|0
1625730900000|2021-07-08 07:55:00|51.28|49.28|50.61|48.61|51.28|49.28|50.51|48.51|0
1625731200000|2021-07-08 08:00:00|50.51|48.51|52.04|50.04|52.25|50.25|50.51|48.51|0
1625731500000|2021-07-08 08:05:00|52.07|50.07|51.58|49.58|52.46|50.46|51.27|49.27|0
1625731800000|2021-07-08 08:10:00|51.63|49.63|50.81|48.81|51.99|49.99|50.81|48.81|0
1625732100000|2021-07-08 08:15:00|50.86|48.86|50.5|48.5|51.27|49.27|50.23|48.23|0
1625732400000|2021-07-08 08:20:00|50.55|48.55|51.52|49.52|51.67|49.67|50.45|48.45|0
1625732700000|2021-07-08 08:25:00|51.47|49.47|52.63|50.63|53.34|51.34|51.47|49.47|0
1625733000000|2021-07-08 08:30:00|52.71|50.71|52.97|50.97|53.34|51.34|52.65|50.65|0
1625733300000|2021-07-08 08:35:00|52.91|50.91|54.17|52.17|54.63|52.63|51.63|49.63|0
1625733600000|2021-07-08 08:40:00|54.22|52.22|53.66|51.66|54.72|52.72|53.46|51.46|0
1625733900000|2021-07-08 08:45:00|53.61|51.61|53.19|51.19|53.93|51.93|53.09|51.09|0
1625734200000|2021-07-08 08:50:00|53.24|51.24|54.09|52.09|54.09|52.09|53.03|51.03|0
1625734500000|2021-07-08 08:55:00|54.14|52.14|52.13|50.13|54.14|52.14|51.9|49.9|0
1625734800000|2021-07-08 09:00:00|52.23|50.23|52.6|50.6|52.8|50.8|51.92|49.92|0
1625735100000|2021-07-08 09:05:00|52.49|50.49|53.54|51.54|53.54|51.54|52.49|50.49|0
1625735400000|2021-07-08 09:10:00|53.59|51.59|53.01|51.01|53.8|51.8|53.01|51.01|0
1625735700000|2021-07-08 09:15:00|53.11|51.11|53.43|51.43|53.43|51.43|52.98|50.98|0
1625736000000|2021-07-08 09:20:00|53.53|51.53|54.27|52.27|54.92|52.92|53.37|51.37|0
1625736300000|2021-07-08 09:25:00|54.38|52.38|53.47|51.47|54.49|52.49|53.42|51.42|0
1625736600000|2021-07-08 09:30:00|53.42|51.42|53.05|51.05|53.47|51.47|52.95|50.95|0
1625736900000|2021-07-08 09:35:00|53|51|53.41|51.41|53.52|51.52|52.89|50.89|0
1625737200000|2021-07-08 09:40:00|53.47|51.47|53.04|51.04|53.47|51.47|52.7|50.7|0
1625737500000|2021-07-08 09:45:00|52.99|50.99|52.88|50.88|53.1|51.1|52.67|50.67|0
1625737800000|2021-07-08 09:50:00|52.94|50.94|53.25|51.25|53.46|51.46|52.78|50.78|0
1625738100000|2021-07-08 09:55:00|53.19|51.19|54.2|52.2|54.41|52.41|53.19|51.19|0
1625738400000|2021-07-08 10:00:00|54.44|52.44|56.14|54.14|56.36|54.36|53.58|51.58|0
1625738700000|2021-07-08 10:05:00|56.09|54.09|57.47|55.47|57.47|55.47|56.09|54.09|0
1625739000000|2021-07-08 10:10:00|57.42|55.42|58.94|56.94|59.45|57.45|57.42|55.42|0
1625739300000|2021-07-08 10:15:00|58.88|56.88|59.67|57.67|60.58|58.58|58.82|56.82|0
1625739600000|2021-07-08 10:20:00|59.72|57.72|61.66|59.66|62.53|60.53|59.54|57.54|0
1625739900000|2021-07-08 10:25:00|61.6|59.6|61.83|59.83|62.09|60.09|61.54|59.54|0
1625740200000|2021-07-08 10:30:00|61.94|59.94|60.66|58.66|62.47|60.47|60.4|58.4|0
1625740500000|2021-07-08 10:35:00|60.52|58.52|60.26|58.26|60.72|58.72|60.2|58.2|0
1625740800000|2021-07-08 10:40:00|60.23|58.23|60.25|58.25|60.89|58.89|59.69|57.69|0
1625741100000|2021-07-08 10:45:00|60.37|58.37|59.45|57.45|60.48|58.48|59.23|57.23|0
1625741400000|2021-07-08 10:50:00|59.4|57.4|58.56|56.56|59.74|57.74|57.43|55.43|0
1625741700000|2021-07-08 10:55:00|58.58|56.58|57.69|55.69|58.98|56.98|57.69|55.69|0
1625742000000|2021-07-08 11:00:00|57.83|55.83|58.05|56.05|58.05|56.05|57.3|55.3|0
1625742300000|2021-07-08 11:05:00|58.08|56.08|57.85|55.85|58.47|56.47|57.63|55.63|0
1625742600000|2021-07-08 11:10:00|57.91|55.91|57.45|55.45|58.23|56.23|56.67|54.67|0
1625742900000|2021-07-08 11:15:00|57.34|55.34|57.34|55.34|57.73|55.73|56.84|54.84|0
1625743200000|2021-07-08 11:20:00|57.45|55.45|56.89|54.89|57.48|55.48|56.68|54.68|0
1625743500000|2021-07-08 11:25:00|56.84|54.84|57.06|55.06|57.44|55.44|56.67|54.67|0
1625743800000|2021-07-08 11:30:00|56.95|54.95|57.55|55.55|58.39|56.39|56.95|54.95|0
1625744100000|2021-07-08 11:35:00|57.63|55.63|57.94|55.94|58.24|56.24|57.55|55.55|0
1625744400000|2021-07-08 11:40:00|57.88|55.88|58.1|56.1|58.38|56.38|57.88|55.88|0
1625744700000|2021-07-08 11:45:00|57.99|55.99|58.21|56.21|59.05|57.05|57.88|55.88|0
1625745000000|2021-07-08 11:50:00|58.26|56.26|58.6|56.6|58.68|56.68|58.04|56.04|0
1625745300000|2021-07-08 11:55:00|58.63|56.63|58.65|56.65|58.88|56.88|58.37|56.37|0
1625745600000|2021-07-08 12:00:00|58.71|56.71|60.11|58.11|60.11|58.11|58.34|56.34|0
1625745900000|2021-07-08 12:05:00|60.16|58.16|61.02|59.02|61.02|59.02|60.05|58.05|0
1625746200000|2021-07-08 12:10:00|61.08|59.08|60.27|58.27|61.6|59.6|60.21|58.21|0
1625746500000|2021-07-08 12:15:00|60.16|58.16|59.08|57.08|60.33|58.33|59.02|57.02|0
1625746800000|2021-07-08 12:20:00|59.13|57.13|58.45|56.45|59.53|57.53|58.4|56.4|0
1625747100000|2021-07-08 12:25:00|58.51|56.51|58.06|56.06|58.62|56.62|57.89|55.89|0
1625747400000|2021-07-08 12:30:00|58.11|56.11|58.89|56.89|59.06|57.06|57.67|55.67|0
1625747700000|2021-07-08 12:35:00|59.01|57.01|58.11|56.11|59.12|57.12|57.94|55.94|0
1625748000000|2021-07-08 12:40:00|58.14|56.14|57.83|55.83|58.44|56.44|57.66|55.66|0
1625748300000|2021-07-08 12:45:00|57.99|55.99|57.16|55.16|58.22|56.22|57.16|55.16|0
1625748600000|2021-07-08 12:50:00|57.27|55.27|57.54|55.54|57.93|55.93|57.21|55.21|0
1625748900000|2021-07-08 12:55:00|57.6|55.6|58.43|56.43|58.51|56.51|57.54|55.54|0
1625749200000|2021-07-08 13:00:00|58.32|56.32|58.2|56.2|59.1|57.1|58.04|56.04|0
1625749500000|2021-07-08 13:05:00|58.18|56.18|59.27|57.27|59.27|57.27|58.15|56.15|0
1625749800000|2021-07-08 13:10:00|59.3|57.3|58.76|56.76|59.47|57.47|58.42|56.42|0
1625750100000|2021-07-08 13:15:00|58.73|56.73|58.59|56.59|58.87|56.87|58.25|56.25|0
1625750400000|2021-07-08 13:20:00|58.53|56.53|58.53|56.53|58.7|56.7|58.3|56.3|0
1625750700000|2021-07-08 13:25:00|58.58|56.58|58.13|56.13|58.69|56.69|58.13|56.13|0
1625751000000|2021-07-08 13:30:00|58.08|56.08|53.76|51.76|58.52|56.52|53.39|51.39|0
1625751300000|2021-07-08 13:35:00|53.7|51.7|54.45|52.45|55.32|53.32|53.7|51.7|0
1625751600000|2021-07-08 13:40:00|54.18|52.18|56.87|54.87|56.92|54.92|53.86|51.86|0
1625751900000|2021-07-08 13:45:00|56.81|54.81|57.2|55.2|57.87|55.87|56.7|54.7|0
1625752200000|2021-07-08 13:50:00|57.14|55.14|54.72|52.72|57.42|55.42|54.51|52.51|0
1625752500000|2021-07-08 13:55:00|54.4|52.4|53.97|51.97|55.37|53.37|53.86|51.86|0
1625752800000|2021-07-08 14:00:00|54.13|52.13|54.55|52.55|56.13|54.13|54.02|52.02|0
1625753100000|2021-07-08 14:05:00|54.61|52.61|55.61|53.61|56.12|54.12|54.58|52.58|0
1625753400000|2021-07-08 14:10:00|55.77|53.77|55.55|53.55|55.99|53.99|54.74|52.74|0
1625753700000|2021-07-08 14:15:00|55.5|53.5|56.65|54.65|56.65|54.65|55.33|53.33|0
1625754000000|2021-07-08 14:20:00|56.82|54.82|57.6|55.6|58.16|56.16|56.79|54.79|0
1625754300000|2021-07-08 14:25:00|57.37|55.37|55.16|53.16|57.93|55.93|55.05|53.05|0
1625754600000|2021-07-08 14:30:00|55|53|56.31|54.31|56.36|54.36|54.62|52.62|0
1625754900000|2021-07-08 14:35:00|56.14|54.14|56.64|54.64|57.31|55.31|55.65|53.65|0
1625755200000|2021-07-08 14:40:00|56.58|54.58|55.1|53.1|57.36|55.36|55.04|53.04|0
1625755500000|2021-07-08 14:45:00|55.15|53.15|55.99|53.99|56.24|54.24|54.38|52.38|0
1625755800000|2021-07-08 14:50:00|56.01|54.01|54.75|52.75|56.35|54.35|54.48|52.48|0
1625756100000|2021-07-08 14:55:00|54.86|52.86|56.34|54.34|56.45|54.45|54.8|52.8|0
1625756400000|2021-07-08 15:00:00|56.28|54.28|55.84|53.84|56.56|54.56|55.46|53.46|0
1625756700000|2021-07-08 15:05:00|55.67|53.67|53.67|51.67|55.67|53.67|53.51|51.51|0
1625757000000|2021-07-08 15:10:00|53.61|51.61|53.5|51.5|53.72|51.72|53.35|51.35|0
1625757300000|2021-07-08 15:15:00|53.45|51.45|52.92|50.92|54.15|52.15|52.71|50.71|0
1625757600000|2021-07-08 15:20:00|52.97|50.97|50.97|48.97|53.16|51.16|50.38|48.38|0
1625757900000|2021-07-08 15:25:00|51.02|49.02|50.76|48.76|51.12|49.12|50.66|48.66|0
1625758200000|2021-07-08 15:30:00|50.81|48.81|51.16|49.16|52.09|50.09|50.64|48.64|0
1625758500000|2021-07-08 15:35:00|51.05|49.05|50|48|51.63|49.63|49.97|47.97|0
1625758800000|2021-07-08 15:40:00|49.97|47.97|49.82|47.82|50.18|48.18|49.67|47.67|0
1625759100000|2021-07-08 15:45:00|49.79|47.79|49.01|47.01|49.79|47.79|48.91|46.91|0
1625759400000|2021-07-08 15:50:00|49.06|47.06|49.01|47.01|49.41|47.41|48.54|46.54|0
1625759700000|2021-07-08 15:55:00|48.91|46.91|48.85|46.85|49.28|47.28|48.81|46.81|0
1625760000000|2021-07-08 16:00:00|48.9|46.9|48.6|46.6|48.95|46.95|48.26|46.26|0
1625760300000|2021-07-08 16:05:00|48.55|46.55|48.3|46.3|48.7|46.7|48.3|46.3|0
1625760600000|2021-07-08 16:10:00|48.35|46.35|49.15|47.15|49.2|47.2|48.35|46.35|0
1625760900000|2021-07-08 16:15:00|49.1|47.1|48.94|46.94|49.25|47.25|48.65|46.65|0
1625761200000|2021-07-08 16:20:00|49.04|47.04|49.29|47.29|49.39|47.39|48.79|46.79|0
1625761500000|2021-07-08 16:25:00|49.32|47.32|48.44|46.44|49.34|47.34|48.34|46.34|0
1625761800000|2021-07-08 16:30:00|48.54|46.54|47.89|45.89|48.54|46.54|47.46|45.46|0
1625762100000|2021-07-08 16:35:00|47.94|45.94|47.89|45.89|48.34|46.34|47.74|45.74|0
1625762400000|2021-07-08 16:40:00|47.84|45.84|47.64|45.64|48.24|46.24|47.55|45.55|0
1625762700000|2021-07-08 16:45:00|47.6|45.6|47.69|45.69|47.94|45.94|47.55|45.55|0
1625763000000|2021-07-08 16:50:00|47.64|45.64|47.44|45.44|47.93|45.93|47.4|45.4|0
1625763300000|2021-07-08 16:55:00|47.47|45.47|47.59|45.59|47.59|45.59|47.25|45.25|0
1625763600000|2021-07-08 17:00:00|47.49|45.49|47.93|45.93|49.42|47.42|47.44|45.44|0
1625763900000|2021-07-08 17:05:00|47.97|45.97|48.02|46.02|48.07|46.07|47.68|45.68|0
1625764200000|2021-07-08 17:10:00|47.97|45.97|48.91|46.91|48.96|46.96|47.92|45.92|0
1625764500000|2021-07-08 17:15:00|48.86|46.86|48.41|46.41|48.96|46.96|48.06|46.06|0
1625764800000|2021-07-08 17:20:00|48.46|46.46|48.85|46.85|48.91|46.91|48.46|46.46|0
1625765100000|2021-07-08 17:25:00|48.8|46.8|47.91|45.91|48.8|46.8|47.91|45.91|0
1625765400000|2021-07-08 17:30:00|47.96|45.96|47.96|45.96|48.25|46.25|47.57|45.57|0
1625765700000|2021-07-08 17:35:00|47.98|45.98|47.78|45.78|48.2|46.2|47.61|45.61|0
1625766000000|2021-07-08 17:40:00|47.81|45.81|47.85|45.85|48|46|47.56|45.56|0
1625766300000|2021-07-08 17:45:00|47.8|45.8|48.49|46.49|48.49|46.49|47.76|45.76|0
1625766600000|2021-07-08 17:50:00|48.39|46.39|48.69|46.69|48.69|46.69|48.15|46.15|0
1625766900000|2021-07-08 17:55:00|48.74|46.74|48.74|46.74|48.94|46.94|48.39|46.39|0
1625767200000|2021-07-08 18:00:00|48.64|46.64|48.93|46.93|49.28|47.28|48.64|46.64|0
1625767500000|2021-07-08 18:05:00|48.98|46.98|49.97|47.97|50.04|48.04|48.93|46.93|0
1625767800000|2021-07-08 18:10:00|49.92|47.92|49.51|47.51|49.97|47.97|49.36|47.36|0
1625768100000|2021-07-08 18:15:00|49.46|47.46|50.57|48.57|50.78|48.78|49.26|47.26|0
1625768400000|2021-07-08 18:20:00|50.62|48.62|50.88|48.88|50.98|48.98|50.42|48.42|0
1625768700000|2021-07-08 18:25:00|50.85|48.85|50.87|48.87|51.23|49.23|50.62|48.62|0
1625769000000|2021-07-08 18:30:00|50.98|48.98|51.12|49.12|53.56|51.56|49.57|47.57|0
1625769300000|2021-07-08 18:35:00|51.17|49.17|51.32|49.32|51.48|49.48|51.07|49.07|0
1625769600000|2021-07-08 18:40:00|51.38|49.38|51.42|49.42|51.53|49.53|51.12|49.12|0
1625769900000|2021-07-08 18:45:00|51.37|49.37|52.1|50.1|52.15|50.15|51.32|49.32|0
1625770200000|2021-07-08 18:50:00|52.04|50.04|52.53|50.53|52.53|50.53|51.52|49.52|0
1625770500000|2021-07-08 18:55:00|52.59|50.59|51.85|49.85|52.59|50.59|51.39|49.39|0
1625770800000|2021-07-08 19:00:00|51.91|49.91|51.46|49.46|51.91|49.91|51.13|49.13|0
1625771100000|2021-07-08 19:05:00|51.39|49.39|51.8|49.8|51.95|49.95|51.28|49.28|0
1625771400000|2021-07-08 19:10:00|51.64|49.64|52.47|50.47|52.47|50.47|51.59|49.59|0
1625771700000|2021-07-08 19:15:00|52.42|50.42|52.62|50.62|53.2|51.2|52.42|50.42|0
1625772000000|2021-07-08 19:20:00|52.57|50.57|51.84|49.84|52.73|50.73|51.53|49.53|0
1625772300000|2021-07-08 19:25:00|51.79|49.79|51.99|49.99|52.31|50.31|51.58|49.58|0
1625772600000|2021-07-08 19:30:00|51.94|49.94|51.68|49.68|52.04|50.04|51.27|49.27|0
1625772900000|2021-07-08 19:35:00|51.63|49.63|51.26|49.26|51.94|49.94|50.75|48.75|0
1625773200000|2021-07-08 19:40:00|51.21|49.21|52.3|50.3|52.71|50.71|51.21|49.21|0
1625773500000|2021-07-08 19:45:00|52.35|50.35|54|52|54.05|52.05|52.24|50.24|0
1625773800000|2021-07-08 19:50:00|54.32|52.32|52.57|50.57|54.59|52.59|52.16|50.16|0
1625774100000|2021-07-08 19:55:00|52.73|50.73|50.28|48.28|52.73|50.73|50.28|48.28|0
1625774400000|2021-07-08 20:00:00|50.23|48.23|50.94|48.94|51|49|50.23|48.23|0
1625774700000|2021-07-08 20:05:00|50.84|48.84|51.5|49.5|51.76|49.76|50.84|48.84|0
1625775000000|2021-07-08 20:10:00|51.45|49.45|51.55|49.55|51.86|49.86|51.45|49.45|0
1625775300000|2021-07-08 20:15:00|51.75|49.35|51.85|49.45|51.96|49.56|51.75|49.35|0
1625775600000|2021-07-08 20:20:00|51.83|49.43|51.64|49.24|51.85|49.45|51.64|49.24|0
1625775900000|2021-07-08 20:25:00|51.69|49.29|51.38|48.98|51.69|49.29|51.38|48.98|0
1625776200000|2021-07-08 20:30:00|51.43|49.03|51.33|48.93|51.43|49.03|51.33|48.93|0
1625776500000|2021-07-08 20:35:00|51.36|48.96|51.48|49.08|51.58|49.18|51.28|48.88|0
1625776800000|2021-07-08 20:40:00|51.38|48.98|51.27|48.87|51.43|49.03|51.22|48.82|0
1625777100000|2021-07-08 20:45:00|51.22|48.82|51.42|49.02|51.42|49.02|51.22|48.82|0
1625777400000|2021-07-08 20:50:00|51.37|48.97|51.47|49.07|51.47|49.07|51.27|48.87|0
1625777700000|2021-07-08 20:55:00|51.42|49.02|51.44|49.04|51.44|49.04|51.21|48.81|0
1625778000000|2021-07-08 21:00:00|51.38|48.98|51.45|49.05|51.46|49.06|51.38|48.98|0
1625778300000|2021-07-08 21:05:00|51.46|49.06|51.46|49.06|51.49|49.09|51.45|49.05|0
1625778600000|2021-07-08 21:10:00|51.45|49.05|51.46|49.06|51.51|49.11|51.41|49.01|0
1625778900000|2021-07-08 21:15:00|51.4|49|51.4|49|51.46|49.06|51.4|49|0
1625779200000|2021-07-08 21:20:00|51.39|48.99|51.37|48.97|51.39|48.99|51.37|48.97|0
1625779500000|2021-07-08 21:25:00|51.39|48.99|51.39|48.99|51.39|48.99|51.39|48.99|0
1625779800000|2021-07-08 21:30:00|51.4|49|51.42|49.02|51.42|49.02|51.39|48.99|0
1625780100000|2021-07-08 21:35:00|51.39|48.99|51.37|48.97|51.39|48.99|51.37|48.97|0
1625780400000|2021-07-08 21:40:00|51.38|48.98|51.37|48.97|51.38|48.98|51.35|48.95|0
1625780700000|2021-07-08 21:45:00|51.38|48.98|51.42|49.02|51.43|49.03|51.36|48.96|0
1625781000000|2021-07-08 21:50:00|51.41|49.01|51.34|48.94|51.41|49.01|51.34|48.94|0
1625781300000|2021-07-08 21:55:00|51.37|48.97|51.36|48.96|51.37|48.97|51.32|48.92|0
1625781600000|2021-07-08 22:00:00|51.31|48.91|51.53|49.13|51.64|49.24|51.28|48.88|0
1625781900000|2021-07-08 22:05:00|51.51|49.11|51.27|48.87|51.64|49.24|51.27|48.87|0
1625782200000|2021-07-08 22:10:00|51.32|48.92|51.37|48.97|51.37|48.97|51.27|48.87|0
1625782500000|2021-07-08 22:15:00|51.35|48.95|51.27|48.87|51.35|48.95|51.27|48.87|0
1625782800000|2021-07-08 22:20:00|51.22|48.82|50.96|48.56|51.22|48.82|50.96|48.56|0
1625783100000|2021-07-08 22:25:00|50.99|48.59|50.96|48.56|51.01|48.61|50.96|48.56|0
1625783400000|2021-07-08 22:30:00|51.01|48.61|51.31|48.91|51.31|48.91|50.98|48.58|0
1625783700000|2021-07-08 22:35:00|51.36|48.96|51.67|49.27|51.77|49.37|51.36|48.96|0
1625784000000|2021-07-08 22:40:00|51.72|49.32|51.87|49.47|51.87|49.47|51.67|49.27|0
1625784300000|2021-07-08 22:45:00|51.82|49.42|51.87|49.47|51.92|49.52|51.72|49.32|0
1625784600000|2021-07-08 22:50:00|51.82|49.42|51.66|49.26|51.87|49.47|51.66|49.26|0
1625784900000|2021-07-08 22:55:00|51.61|49.21|51.71|49.31|51.76|49.36|51.55|49.15|0
1625785200000|2021-07-08 23:00:00|51.76|49.36|51.7|49.3|51.81|49.41|51.7|49.3|0
1625785500000|2021-07-08 23:05:00|51.76|49.36|51.65|49.25|51.76|49.36|51.65|49.25|0
1625785800000|2021-07-08 23:10:00|51.7|49.3|51.65|49.25|51.75|49.35|51.6|49.2|0
1625786100000|2021-07-08 23:15:00|51.6|49.2|51.44|49.04|51.65|49.25|51.44|49.04|0
1625786400000|2021-07-08 23:20:00|51.39|48.99|51.33|48.93|51.39|48.99|51.23|48.83|0
1625786700000|2021-07-08 23:25:00|51.36|48.96|51.18|48.78|51.38|48.98|51.18|48.78|0
1625787000000|2021-07-08 23:30:00|51.13|48.73|51.38|48.98|51.43|49.03|51.12|48.72|0
1625787300000|2021-07-08 23:35:00|51.43|49.03|51.02|48.62|51.43|49.03|50.97|48.57|0
1625787600000|2021-07-08 23:40:00|50.99|48.59|50.96|48.56|51.27|48.87|50.96|48.56|0
1625787900000|2021-07-08 23:45:00|50.94|48.54|51.01|48.61|51.17|48.77|50.86|48.46|0
1625788200000|2021-07-08 23:50:00|50.96|48.56|51.37|48.97|51.42|49.02|50.91|48.51|0
1625788500000|2021-07-08 23:55:00|51.42|49.02|51.72|49.32|51.88|49.48|51.42|49.02|0
1625788800000|2021-07-09 00:00:00|51.67|49.27|51|48.6|51.83|49.43|50.8|48.4|0
1625789100000|2021-07-09 00:05:00|50.9|48.5|50.29|47.89|50.95|48.55|50.29|47.89|0
1625789400000|2021-07-09 00:10:00|50.39|47.99|50.69|48.29|50.69|48.29|50.29|47.89|0
1625789700000|2021-07-09 00:15:00|50.74|48.34|50.74|48.34|50.9|48.5|50.39|47.99|0
1625790000000|2021-07-09 00:20:00|50.79|48.39|51.3|48.9|51.45|49.05|50.74|48.34|0
1625790300000|2021-07-09 00:25:00|51.25|48.85|50.94|48.54|51.4|49|50.94|48.54|0
1625790600000|2021-07-09 00:30:00|50.99|48.59|51.55|49.15|51.55|49.15|50.99|48.59|0
1625790900000|2021-07-09 00:35:00|51.65|49.25|51.83|49.43|52.17|49.77|51.6|49.2|0
1625791200000|2021-07-09 00:40:00|51.86|49.46|51.9|49.5|52.01|49.61|51.7|49.3|0
1625791500000|2021-07-09 00:45:00|51.96|49.56|52.29|49.89|52.42|50.02|51.9|49.5|0
1625791800000|2021-07-09 00:50:00|52.26|49.86|51.95|49.55|52.32|49.92|51.8|49.4|0
1625792100000|2021-07-09 00:55:00|51.98|49.58|52.47|50.07|52.57|50.17|51.9|49.5|0
1625792400000|2021-07-09 01:00:00|52.52|50.12|52.52|50.12|52.68|50.28|52.36|49.96|0
1625792700000|2021-07-09 01:05:00|52.57|50.17|52.57|50.17|52.93|50.53|52.57|50.17|0
1625793000000|2021-07-09 01:10:00|52.59|50.19|52.67|50.27|52.67|50.27|52.46|50.06|0
1625793300000|2021-07-09 01:15:00|52.72|50.32|52.82|50.42|53.09|50.69|52.56|50.16|0
1625793600000|2021-07-09 01:20:00|52.77|50.37|52.98|50.58|53.03|50.63|52.77|50.37|0
1625793900000|2021-07-09 01:25:00|53.08|50.68|52.84|50.44|53.08|50.68|52.71|50.31|0
1625794200000|2021-07-09 01:30:00|52.87|50.47|52.39|49.99|52.97|50.57|52.39|49.99|0
1625794500000|2021-07-09 01:35:00|52.45|50.05|53.07|50.67|53.13|50.73|52.39|49.99|0
1625794800000|2021-07-09 01:40:00|53.02|50.62|53.52|51.12|53.52|51.12|53.02|50.62|0
1625795100000|2021-07-09 01:45:00|53.49|51.09|53.49|51.09|53.49|51.09|53.17|50.77|0
1625795400000|2021-07-09 01:50:00|53.54|51.14|53.81|51.41|53.81|51.41|53.44|51.04|0
1625795700000|2021-07-09 01:55:00|53.86|51.46|53.96|51.56|54.18|51.78|53.65|51.25|0
1625796000000|2021-07-09 02:00:00|53.94|51.54|54.61|52.21|54.71|52.31|53.8|51.4|0
1625796300000|2021-07-09 02:05:00|54.66|52.26|54.44|52.04|54.82|52.42|54.36|51.96|0
1625796600000|2021-07-09 02:10:00|54.49|52.09|54.17|51.77|54.71|52.31|54.17|51.77|0
1625796900000|2021-07-09 02:15:00|54.22|51.82|53.95|51.55|54.28|51.88|53.95|51.55|0
1625797200000|2021-07-09 02:20:00|53.98|51.58|54.22|51.82|54.27|51.87|53.98|51.58|0
1625797500000|2021-07-09 02:25:00|54.19|51.79|54.32|51.92|54.54|52.14|54.11|51.71|0
1625797800000|2021-07-09 02:30:00|54.38|51.98|53.46|51.06|54.38|51.98|53.46|51.06|0
1625798100000|2021-07-09 02:35:00|53.52|51.12|53.25|50.85|53.57|51.17|53.25|50.85|0
1625798400000|2021-07-09 02:40:00|53.28|50.88|53.14|50.74|53.35|50.95|52.98|50.58|0
1625798700000|2021-07-09 02:45:00|53.09|50.69|53.03|50.63|53.3|50.9|52.87|50.47|0
1625799000000|2021-07-09 02:50:00|52.98|50.58|52.98|50.58|53.03|50.63|52.82|50.42|0
1625799300000|2021-07-09 02:55:00|52.92|50.52|52.92|50.52|53.03|50.63|52.87|50.47|0
1625799600000|2021-07-09 03:00:00|52.87|50.47|52.87|50.47|53.03|50.63|52.82|50.42|0
1625799900000|2021-07-09 03:05:00|52.84|50.44|52.08|49.68|52.84|50.44|52.03|49.63|0
1625800200000|2021-07-09 03:10:00|52.05|49.65|52.23|49.83|52.34|49.94|51.92|49.52|0
1625800500000|2021-07-09 03:15:00|52.18|49.78|52.33|49.93|52.33|49.93|52.13|49.73|0
1625800800000|2021-07-09 03:20:00|52.28|49.88|52.23|49.83|52.44|50.04|52.23|49.83|0
1625801100000|2021-07-09 03:25:00|52.2|49.8|52.22|49.82|52.33|49.93|51.91|49.51|0
1625801400000|2021-07-09 03:30:00|52.17|49.77|52.06|49.66|52.27|49.87|51.91|49.51|0
1625801700000|2021-07-09 03:35:00|51.96|49.56|51.91|49.51|52.11|49.71|51.75|49.35|0
1625802000000|2021-07-09 03:40:00|51.85|49.45|52.27|49.87|52.32|49.92|51.85|49.45|0
1625802300000|2021-07-09 03:45:00|52.24|49.84|52.52|50.12|52.63|50.23|52.21|49.81|0
1625802600000|2021-07-09 03:50:00|52.58|50.18|52.68|50.28|52.68|50.28|52.57|50.17|0
1625802900000|2021-07-09 03:55:00|52.63|50.23|52.89|50.49|52.89|50.49|52.57|50.17|0
1625803200000|2021-07-09 04:00:00|52.83|50.43|52.57|50.17|52.83|50.43|52.52|50.12|0
1625803500000|2021-07-09 04:05:00|52.59|50.19|52.56|50.16|52.64|50.24|52.51|50.11|0
1625803800000|2021-07-09 04:10:00|52.51|50.11|52.46|50.06|52.62|50.22|52.35|49.95|0
1625804100000|2021-07-09 04:15:00|52.4|50|53.03|50.63|53.03|50.63|52.35|49.95|0
1625804400000|2021-07-09 04:20:00|52.98|50.58|52.87|50.47|53.08|50.68|52.87|50.47|0
1625804700000|2021-07-09 04:25:00|52.9|50.5|52.87|50.47|53.03|50.63|52.71|50.31|0
1625805000000|2021-07-09 04:30:00|52.92|50.52|52.76|50.36|52.97|50.57|52.71|50.31|0
1625805300000|2021-07-09 04:35:00|52.71|50.31|52.91|50.51|53.07|50.67|52.71|50.31|0
1625805600000|2021-07-09 04:40:00|52.89|50.49|53.02|50.62|53.07|50.67|52.86|50.46|0
1625805900000|2021-07-09 04:45:00|52.96|50.56|53.07|50.67|53.17|50.77|52.91|50.51|0
1625806200000|2021-07-09 04:50:00|53.01|50.61|52.23|49.83|53.07|50.67|52.07|49.67|0
1625806500000|2021-07-09 04:55:00|52.28|49.88|52.12|49.72|52.28|49.88|51.91|49.51|0
1625806800000|2021-07-09 05:00:00|52.07|49.67|51.73|49.33|52.17|49.77|51.7|49.3|0
1625807100000|2021-07-09 05:05:00|51.75|49.35|51.39|48.99|51.75|49.35|51.24|48.84|0
1625807400000|2021-07-09 05:10:00|51.34|48.94|51.33|48.93|51.34|48.94|50.83|48.43|0
1625807700000|2021-07-09 05:15:00|51.36|48.96|51.33|48.93|51.49|49.09|51.13|48.73|0
1625808000000|2021-07-09 05:20:00|51.28|48.88|51.38|48.98|51.43|49.03|51.02|48.62|0
1625808300000|2021-07-09 05:25:00|51.41|49.01|51.63|49.23|51.63|49.23|51.28|48.88|0
1625808600000|2021-07-09 05:30:00|51.61|49.21|51.53|49.13|51.79|49.39|51.38|48.98|0
1625808900000|2021-07-09 05:35:00|51.56|49.16|51.68|49.28|51.78|49.38|51.53|49.13|0
1625809200000|2021-07-09 05:40:00|51.63|49.23|51.27|48.87|51.63|49.23|51.27|48.87|0
1625809500000|2021-07-09 05:45:00|51.32|48.92|51.21|48.81|51.57|49.17|51.11|48.71|0
1625809800000|2021-07-09 05:50:00|51.16|48.76|51.41|49.01|51.67|49.27|51.16|48.76|0
1625810100000|2021-07-09 05:55:00|51.47|49.07|51.15|48.75|51.59|49.19|51|48.6|0
1625810400000|2021-07-09 06:00:00|51.21|48.81|51.05|48.65|51.51|49.11|50.95|48.55|0
1625810700000|2021-07-09 06:05:00|51|48.6|50.89|48.49|51|48.6|50.39|47.99|0
1625811000000|2021-07-09 06:10:00|50.79|48.39|50.48|48.08|50.89|48.49|50.48|48.08|0
1625811300000|2021-07-09 06:15:00|50.53|48.13|50.25|47.85|50.53|48.13|50.18|47.78|0
1625811600000|2021-07-09 06:20:00|50.28|47.88|50.13|47.73|50.28|47.88|49.93|47.53|0
1625811900000|2021-07-09 06:25:00|50.18|47.78|50.12|47.72|50.37|47.97|49.87|47.47|0
1625812200000|2021-07-09 06:30:00|50.07|47.67|49.92|47.52|50.17|47.77|49.87|47.47|0
1625812500000|2021-07-09 06:35:00|49.87|47.47|49.57|47.17|49.92|47.52|49.57|47.17|0
1625812800000|2021-07-09 06:40:00|49.59|47.19|49.76|47.36|49.81|47.41|49.51|47.11|0
1625813100000|2021-07-09 06:45:00|49.81|47.41|50.01|47.61|50.06|47.66|49.71|47.31|0
1625813400000|2021-07-09 06:50:00|49.96|47.56|50.16|47.76|50.29|47.89|49.86|47.46|0
1625813700000|2021-07-09 06:55:00|50.21|47.81|50.41|48.01|50.41|48.01|49.96|47.56|0
1625814000000|2021-07-09 07:00:00|50.31|47.91|47.9|45.5|50.36|47.96|47.77|45.37|0
1625814300000|2021-07-09 07:05:00|47.72|45.72|46.94|44.94|47.72|45.72|46.89|44.89|0
1625814600000|2021-07-09 07:10:00|46.89|44.89|44.94|42.94|47.33|45.33|44.84|42.84|0
1625814900000|2021-07-09 07:15:00|44.87|42.87|44.96|42.96|44.96|42.96|44.49|42.49|0
1625815200000|2021-07-09 07:20:00|45.01|43.01|44.86|42.86|45.05|43.05|44.48|42.48|0
1625815500000|2021-07-09 07:25:00|44.91|42.91|47.5|45.5|47.5|45.5|44.72|42.72|0
1625815800000|2021-07-09 07:30:00|47.45|45.45|47.45|45.45|47.6|45.6|47.11|45.11|0
1625816100000|2021-07-09 07:35:00|47.35|45.35|46.67|44.67|47.35|45.35|46.62|44.62|0
1625816400000|2021-07-09 07:40:00|46.72|44.72|46.71|44.71|46.81|44.81|46.52|44.52|0
1625816700000|2021-07-09 07:45:00|46.69|44.69|46.57|44.57|46.81|44.81|46.37|44.37|0
1625817000000|2021-07-09 07:50:00|46.61|44.61|46.81|44.81|46.83|44.83|46.37|44.37|0
1625817300000|2021-07-09 07:55:00|46.85|44.85|47.09|45.09|47.32|45.32|46.56|44.56|0
1625817600000|2021-07-09 08:00:00|47.05|45.05|46.51|44.51|47.05|45.05|46.44|44.44|0
1625817900000|2021-07-09 08:05:00|46.46|44.46|46.22|44.22|46.46|44.46|46.03|44.03|0
1625818200000|2021-07-09 08:10:00|46.17|44.17|45.69|43.69|46.17|44.17|45.5|43.5|0
1625818500000|2021-07-09 08:15:00|45.74|43.74|46.02|44.02|46.14|44.14|45.69|43.69|0
1625818800000|2021-07-09 08:20:00|46|44|45.88|43.88|46|44|45.78|43.78|0
1625819100000|2021-07-09 08:25:00|45.87|43.87|46.11|44.11|46.26|44.26|45.87|43.87|0
1625819400000|2021-07-09 08:30:00|46.06|44.06|45.63|43.63|46.11|44.11|45.54|43.54|0
1625819700000|2021-07-09 08:35:00|45.58|43.58|45.63|43.63|45.82|43.82|45.54|43.54|0
1625820000000|2021-07-09 08:40:00|45.58|43.58|45.7|43.7|45.72|43.72|45.41|43.41|0
1625820300000|2021-07-09 08:45:00|45.63|43.63|45.39|43.39|45.67|43.67|45.39|43.39|0
1625820600000|2021-07-09 08:50:00|45.41|43.41|45.57|43.57|45.62|43.62|45.29|43.29|0
1625820900000|2021-07-09 08:55:00|45.62|43.62|46.29|44.29|47.76|45.76|45.48|43.48|0
1625821200000|2021-07-09 09:00:00|46.34|44.34|45.72|43.72|46.34|44.34|45.72|43.72|0
1625821500000|2021-07-09 09:05:00|45.77|43.77|46.05|44.05|46.1|44.1|45.77|43.77|0
1625821800000|2021-07-09 09:10:00|46|44|45.95|43.95|46.19|44.19|45.57|43.57|0
1625822100000|2021-07-09 09:15:00|45.9|43.9|45.59|43.59|45.95|43.95|45.34|43.34|0
1625822400000|2021-07-09 09:20:00|45.62|43.62|45.47|43.47|45.66|43.66|45.41|43.41|0
1625822700000|2021-07-09 09:25:00|45.38|43.38|45.61|43.61|45.71|43.71|45.28|43.28|0
1625823000000|2021-07-09 09:30:00|45.56|43.56|45.7|43.7|45.8|43.8|45.23|43.23|0
1625823300000|2021-07-09 09:35:00|45.75|43.75|46.2|44.2|46.22|44.22|45.65|43.65|0
1625823600000|2021-07-09 09:40:00|46.17|44.17|46.12|44.12|46.36|44.36|45.84|43.84|0
1625823900000|2021-07-09 09:45:00|46.17|44.17|46.5|44.5|46.65|44.65|46.12|44.12|0
1625824200000|2021-07-09 09:50:00|46.55|44.55|46.45|44.45|46.79|44.79|46.31|44.31|0
1625824500000|2021-07-09 09:55:00|46.5|44.5|46.69|44.69|46.69|44.69|46.36|44.36|0
1625824800000|2021-07-09 10:00:00|46.79|44.79|46.98|44.98|47.12|45.12|46.55|44.55|0
1625825100000|2021-07-09 10:05:00|47.03|45.03|47.12|45.12|47.51|45.51|46.93|44.93|0
1625825400000|2021-07-09 10:10:00|47.22|45.22|47.12|45.12|47.46|45.46|47.07|45.07|0
1625825700000|2021-07-09 10:15:00|47.07|45.07|46.49|44.49|47.36|45.36|46.49|44.49|0
1625826000000|2021-07-09 10:20:00|46.54|44.54|46.34|44.34|46.73|44.73|46.34|44.34|0
1625826300000|2021-07-09 10:25:00|46.39|44.39|46.63|44.63|46.63|44.63|46.29|44.29|0
1625826600000|2021-07-09 10:30:00|46.72|44.72|46.29|44.29|46.72|44.72|46.1|44.1|0
1625826900000|2021-07-09 10:35:00|46.34|44.34|46.19|44.19|46.34|44.34|45.98|43.98|0
1625827200000|2021-07-09 10:40:00|46.14|44.14|46.14|44.14|46.24|44.24|45.9|43.9|0
1625827500000|2021-07-09 10:45:00|46.09|44.09|45.9|43.9|46.19|44.19|45.9|43.9|0
1625827800000|2021-07-09 10:50:00|45.85|43.85|46.04|44.04|46.04|44.04|45.85|43.85|0
1625828100000|2021-07-09 10:55:00|46.09|44.09|46.13|44.13|46.27|44.27|45.99|43.99|0
1625828400000|2021-07-09 11:00:00|46.04|44.04|45.65|43.65|46.04|44.04|45.56|43.56|0
1625828700000|2021-07-09 11:05:00|45.7|43.7|45.79|43.79|46.08|44.08|45.65|43.65|0
1625829000000|2021-07-09 11:10:00|45.84|43.84|45.69|43.69|45.84|43.84|45.56|43.56|0
1625829300000|2021-07-09 11:15:00|45.65|43.65|45.27|43.27|45.69|43.69|45.22|43.22|0
1625829600000|2021-07-09 11:20:00|45.36|43.36|45.31|43.31|45.6|43.6|45.31|43.31|0
1625829900000|2021-07-09 11:25:00|45.36|43.36|45.73|43.73|45.73|43.73|45.26|43.26|0
1625830200000|2021-07-09 11:30:00|45.69|43.69|45.17|43.17|46.07|44.07|44.79|42.79|0
1625830500000|2021-07-09 11:35:00|45.12|43.12|45.26|43.26|45.45|43.45|45.07|43.07|0
1625830800000|2021-07-09 11:40:00|45.21|43.21|44.42|42.42|45.49|43.49|44.42|42.42|0
1625831100000|2021-07-09 11:45:00|44.44|42.44|44.65|42.65|44.88|42.88|44.42|42.42|0
1625831400000|2021-07-09 11:50:00|44.69|42.69|44.69|42.69|44.74|42.74|44.57|42.57|0
1625831700000|2021-07-09 11:55:00|44.71|42.71|44.71|42.71|44.78|42.78|44.59|42.59|0
1625832000000|2021-07-09 12:00:00|44.55|42.55|44.64|42.64|44.64|42.64|44.41|42.41|0
1625832300000|2021-07-09 12:05:00|44.59|42.59|44.77|42.77|44.82|42.82|44.59|42.59|0
1625832600000|2021-07-09 12:10:00|44.73|42.73|44.59|42.59|44.77|42.77|44.54|42.54|0
1625832900000|2021-07-09 12:15:00|44.54|42.54|44.81|42.81|44.86|42.86|44.54|42.54|0
1625833200000|2021-07-09 12:20:00|44.86|42.86|44.58|42.58|44.86|42.86|44.53|42.53|0
1625833500000|2021-07-09 12:25:00|44.56|42.56|44.67|42.67|44.86|42.86|44.49|42.49|0
1625833800000|2021-07-09 12:30:00|44.62|42.62|44.67|42.67|44.85|42.85|44.57|42.57|0
1625834100000|2021-07-09 12:35:00|44.71|42.71|44.9|42.9|45.08|43.08|44.71|42.71|0
1625834400000|2021-07-09 12:40:00|44.85|42.85|45.13|43.13|45.22|43.22|44.85|42.85|0
1625834700000|2021-07-09 12:45:00|45.17|43.17|45.08|43.08|45.31|43.31|45.03|43.03|0
1625835000000|2021-07-09 12:50:00|45.12|43.12|45.03|43.03|45.26|43.26|44.98|42.98|0
1625835300000|2021-07-09 12:55:00|45.08|43.08|45.12|43.12|45.21|43.21|45.03|43.03|0
1625835600000|2021-07-09 13:00:00|45.17|43.17|44.56|42.56|45.17|43.17|44.42|42.42|0
1625835900000|2021-07-09 13:05:00|44.58|42.58|44.79|42.79|44.79|42.79|44.56|42.56|0
1625836200000|2021-07-09 13:10:00|44.74|42.74|45.02|43.02|45.07|43.07|44.74|42.74|0
1625836500000|2021-07-09 13:15:00|45.05|43.05|44.93|42.93|45.07|43.07|44.88|42.88|0
1625836800000|2021-07-09 13:20:00|44.97|42.97|44.88|42.88|45.07|43.07|44.83|42.83|0
1625837100000|2021-07-09 13:25:00|44.85|42.85|44.83|42.83|44.92|42.92|44.69|42.69|0
1625837400000|2021-07-09 13:30:00|44.73|42.73|44.68|42.68|45.2|43.2|44.22|42.22|0
1625837700000|2021-07-09 13:35:00|44.73|42.73|44.54|42.54|45.06|43.06|44.17|42.17|0
1625838000000|2021-07-09 13:40:00|44.59|42.59|43.3|41.3|44.63|42.63|43.25|41.25|0
1625838300000|2021-07-09 13:45:00|43.21|41.21|43.39|41.39|43.71|41.71|43.21|41.21|0
1625838600000|2021-07-09 13:50:00|43.3|41.3|43.02|41.02|43.34|41.34|42.98|40.98|0
1625838900000|2021-07-09 13:55:00|43.07|41.07|42.88|40.88|43.25|41.25|42.79|40.79|0
1625839200000|2021-07-09 14:00:00|42.75|40.75|41.99|39.99|42.75|40.75|41.99|39.99|0
1625839500000|2021-07-09 14:05:00|41.94|39.94|42.67|40.67|44.49|42.49|41.85|39.85|0
1625839800000|2021-07-09 14:10:00|42.63|40.63|42.67|40.67|42.67|40.67|42.36|40.36|0
1625840100000|2021-07-09 14:15:00|42.62|40.62|42.09|40.09|42.62|40.62|42.09|40.09|0
1625840400000|2021-07-09 14:20:00|42.13|40.13|41.73|39.73|42.13|40.13|41.69|39.69|0
1625840700000|2021-07-09 14:25:00|41.69|39.69|39.68|37.68|42.28|40.28|39.51|37.51|0
1625841000000|2021-07-09 14:30:00|39.64|37.64|39.98|37.98|40.07|38.07|39.59|37.59|0
1625841300000|2021-07-09 14:35:00|40.02|38.02|39.76|37.76|40.02|38.02|39.55|37.55|0
1625841600000|2021-07-09 14:40:00|39.72|37.72|39.71|37.71|39.93|37.93|39.63|37.63|0
1625841900000|2021-07-09 14:45:00|39.67|37.67|39.58|37.58|39.8|37.8|39.45|37.45|0
1625842200000|2021-07-09 14:50:00|39.54|37.54|39.24|37.24|39.62|37.62|39.24|37.24|0
1625842500000|2021-07-09 14:55:00|39.19|37.19|39.79|37.79|39.84|37.84|39.19|37.19|0
1625842800000|2021-07-09 15:00:00|39.75|37.75|39.53|37.53|39.75|37.75|39.4|37.4|0
1625843100000|2021-07-09 15:05:00|39.49|37.49|39.19|37.19|39.49|37.49|39.19|37.19|0
1625843400000|2021-07-09 15:10:00|39.23|37.23|39.4|37.4|39.48|37.48|39.23|37.23|0
1625843700000|2021-07-09 15:15:00|39.44|37.44|39.14|37.14|39.53|37.53|39.1|37.1|0
1625844000000|2021-07-09 15:20:00|39.1|37.1|38.88|36.88|39.14|37.14|38.88|36.88|0
1625844300000|2021-07-09 15:25:00|38.84|36.84|38.67|36.67|38.84|36.84|38.46|36.46|0
1625844600000|2021-07-09 15:30:00|38.63|36.63|38.42|36.42|38.63|36.63|38.37|36.37|0
1625844900000|2021-07-09 15:35:00|38.37|36.37|38.2|36.2|38.37|36.37|38.04|36.04|0
1625845200000|2021-07-09 15:40:00|38.16|36.16|38.37|36.37|38.77|36.77|37.26|35.26|0
1625845500000|2021-07-09 15:45:00|38.33|36.33|38.62|36.62|38.62|36.62|38.2|36.2|0
1625845800000|2021-07-09 15:50:00|38.58|36.58|38.14|36.14|38.58|36.58|38.02|36.02|0
1625846100000|2021-07-09 15:55:00|38.18|36.18|38.56|36.56|38.68|36.68|38.06|36.06|0
1625846400000|2021-07-09 16:00:00|38.51|36.51|38.3|36.3|38.51|36.51|38.18|36.18|0
1625846700000|2021-07-09 16:05:00|38.26|36.26|38.3|36.3|38.34|36.34|38.18|36.18|0
1625847000000|2021-07-09 16:10:00|38.34|36.34|38.34|36.34|38.42|36.42|38.3|36.3|0
1625847300000|2021-07-09 16:15:00|38.3|36.3|38.3|36.3|38.38|36.38|38.21|36.21|0
1625847600000|2021-07-09 16:20:00|38.34|36.34|38.63|36.63|38.67|36.67|38.34|36.34|0
1625847900000|2021-07-09 16:25:00|38.59|36.59|38.63|36.63|38.71|36.71|38.54|36.54|0
1625848200000|2021-07-09 16:30:00|38.67|36.67|38.54|36.54|38.71|36.71|38.54|36.54|0
1625848500000|2021-07-09 16:35:00|38.58|36.58|38.33|36.33|38.58|36.58|38.33|36.33|0
1625848800000|2021-07-09 16:40:00|38.29|36.29|37.52|35.52|38.33|36.33|37.48|35.48|0
1625849100000|2021-07-09 16:45:00|37.56|35.56|37.68|35.68|37.68|35.68|37.43|35.43|0
1625849400000|2021-07-09 16:50:00|37.64|35.64|37.72|35.72|37.72|35.72|37.6|35.6|0
1625849700000|2021-07-09 16:55:00|37.7|35.7|37.84|35.84|37.92|35.92|37.68|35.68|0
1625850000000|2021-07-09 17:00:00|37.8|35.8|37.76|35.76|37.88|35.88|37.71|35.71|0
1625850300000|2021-07-09 17:05:00|37.71|35.71|38.21|36.21|38.21|36.21|37.71|35.71|0
1625850600000|2021-07-09 17:10:00|38.17|36.17|38.13|36.13|38.21|36.21|38.04|36.04|0
1625850900000|2021-07-09 17:15:00|38.08|36.08|37.96|35.96|38.13|36.13|37.91|35.91|0
1625851200000|2021-07-09 17:20:00|37.91|35.91|37.91|35.91|38.04|36.04|37.83|35.83|0
1625851500000|2021-07-09 17:25:00|37.87|35.87|37.78|35.78|37.91|35.91|37.78|35.78|0
1625851800000|2021-07-09 17:30:00|37.74|35.74|37.87|35.87|37.87|35.87|37.7|35.7|0
1625852100000|2021-07-09 17:35:00|37.91|35.91|37.74|35.74|37.99|35.99|37.7|35.7|0
1625852400000|2021-07-09 17:40:00|37.7|35.7|37.61|35.61|37.7|35.7|37.53|35.53|0
1625852700000|2021-07-09 17:45:00|37.57|35.57|37.73|35.73|37.78|35.78|37.57|35.57|0
1625853000000|2021-07-09 17:50:00|37.77|35.77|37.61|35.61|37.82|35.82|37.57|35.57|0
1625853300000|2021-07-09 17:55:00|37.56|35.56|37.56|35.56|37.73|35.73|37.52|35.52|0
1625853600000|2021-07-09 18:00:00|37.52|35.52|37.56|35.56|37.56|35.56|37.44|35.44|0
1625853900000|2021-07-09 18:05:00|37.52|35.52|38.19|36.19|38.58|36.58|36.92|34.92|0
1625854200000|2021-07-09 18:10:00|38.14|36.14|38.27|36.27|38.27|36.27|38.1|36.1|0
1625854500000|2021-07-09 18:15:00|38.23|36.23|38.02|36.02|38.23|36.23|38.02|36.02|0
1625854800000|2021-07-09 18:20:00|38.06|36.06|38.45|36.45|38.66|36.66|38.06|36.06|0
1625855100000|2021-07-09 18:25:00|38.4|36.4|38.44|36.44|38.45|36.45|38.36|36.36|0
1625855400000|2021-07-09 18:30:00|38.4|36.4|38.36|36.36|38.53|36.53|38.32|36.32|0
1625855700000|2021-07-09 18:35:00|38.32|36.32|38.15|36.15|38.32|36.32|38.11|36.11|0
1625856000000|2021-07-09 18:40:00|38.19|36.19|38.1|36.1|38.19|36.19|38.1|36.1|0
1625856300000|2021-07-09 18:45:00|38.06|36.06|38.06|36.06|38.14|36.14|38.04|36.04|0
1625856600000|2021-07-09 18:50:00|38.04|36.04|37.93|35.93|38.1|36.1|37.81|35.81|0
1625856900000|2021-07-09 18:55:00|37.98|35.98|37.73|35.73|37.98|35.98|37.6|35.6|0
1625857200000|2021-07-09 19:00:00|37.68|35.68|38.01|36.01|38.01|36.01|37.6|35.6|0
1625857500000|2021-07-09 19:05:00|37.97|35.97|37.76|35.76|38.01|36.01|37.68|35.68|0
1625857800000|2021-07-09 19:10:00|37.72|35.72|37.76|35.76|37.8|35.8|37.68|35.68|0
1625858100000|2021-07-09 19:15:00|37.72|35.72|37.55|35.55|37.76|35.76|37.51|35.51|0
1625858400000|2021-07-09 19:20:00|37.59|35.59|37.92|35.92|37.92|35.92|37.59|35.59|0
1625858700000|2021-07-09 19:25:00|37.88|35.88|37.71|35.71|37.88|35.88|37.67|35.67|0
1625859000000|2021-07-09 19:30:00|37.75|35.75|38.57|36.57|38.74|36.74|37.67|35.67|0
1625859300000|2021-07-09 19:35:00|38.53|36.53|38.49|36.49|38.61|36.61|38.45|36.45|0
1625859600000|2021-07-09 19:40:00|38.53|36.53|38.86|36.86|38.86|36.86|38.4|36.4|0
1625859900000|2021-07-09 19:45:00|38.9|36.9|38.48|36.48|38.94|36.94|38.44|36.44|0
1625860200000|2021-07-09 19:50:00|38.32|36.32|38.23|36.23|38.6|36.6|38.15|36.15|0
1625860500000|2021-07-09 19:55:00|38.31|36.31|38.52|36.52|38.89|36.89|38.31|36.31|0
1625860800000|2021-07-09 20:00:00|38.77|36.77|38.68|36.68|38.85|36.85|38.56|36.56|0
1625861100000|2021-07-09 20:05:00|38.97|36.97|38.97|36.97|38.97|36.97|38.89|36.89|0
1625861400000|2021-07-09 20:10:00|38.93|36.93|38.8|36.8|38.97|36.97|38.8|36.8|0
1626073500000|2021-07-12 07:05:00|38.81|36.81|38.98|36.98|39.15|37.15|38.81|36.81|0
1626073800000|2021-07-12 07:10:00|38.96|36.96|38.81|36.81|39.08|37.08|38.81|36.81|0
1626074100000|2021-07-12 07:15:00|38.79|36.79|39.04|37.04|39.06|37.06|38.68|36.68|0
1626074400000|2021-07-12 07:20:00|39.02|37.02|39.48|37.48|39.48|37.48|38.97|36.97|0
1626074700000|2021-07-12 07:25:00|39.44|37.44|39.54|37.54|39.65|37.65|39.29|37.29|0
1626075000000|2021-07-12 07:30:00|39.6|37.6|39.6|37.6|39.69|37.69|39.52|37.52|0
1626075300000|2021-07-12 07:35:00|39.56|37.56|40.41|38.41|40.41|38.41|39.47|37.47|0
1626075600000|2021-07-12 07:40:00|40.5|38.5|40.5|38.5|40.68|38.68|40.37|38.37|0
1626075900000|2021-07-12 07:45:00|40.54|38.54|40.63|38.63|41.07|39.07|40.54|38.54|0
1626076200000|2021-07-12 07:50:00|40.67|38.67|41.83|39.83|41.92|39.92|39.3|37.3|0
1626076500000|2021-07-12 07:55:00|41.88|39.88|41.54|39.54|41.88|39.88|41.39|39.39|0
1626076800000|2021-07-12 08:00:00|41.56|39.56|40.99|38.99|41.65|39.65|40.95|38.95|0
1626077100000|2021-07-12 08:05:00|40.97|38.97|40.25|38.25|40.99|38.99|40.21|38.21|0
1626077400000|2021-07-12 08:10:00|40.21|38.21|40.16|38.16|40.33|38.33|39.99|37.99|0
1626077700000|2021-07-12 08:15:00|40.12|38.12|40.07|38.07|40.25|38.25|40.03|38.03|0
1626078000000|2021-07-12 08:20:00|40.03|38.03|40.01|38.01|41.27|39.27|39.84|37.84|0
1626078300000|2021-07-12 08:25:00|39.97|37.97|40.08|38.08|40.19|38.19|39.97|37.97|0
1626078600000|2021-07-12 08:30:00|40.1|38.1|40.05|38.05|40.18|38.18|39.97|37.97|0
1626078900000|2021-07-12 08:35:00|40.01|38.01|40.01|38.01|40.14|38.14|39.88|37.88|0
1626079200000|2021-07-12 08:40:00|40.05|38.05|39.88|37.88|40.22|38.22|39.88|37.88|0
1626079500000|2021-07-12 08:45:00|39.9|37.9|39.66|37.66|40.05|38.05|39.66|37.66|0
1626079800000|2021-07-12 08:50:00|39.7|37.7|39.7|37.7|39.87|37.87|39.66|37.66|0
1626080100000|2021-07-12 08:55:00|39.74|37.74|39.7|37.7|39.83|37.83|39.57|37.57|0
1626080400000|2021-07-12 09:00:00|39.65|37.65|39.99|37.99|40.04|38.04|39.65|37.65|0
1626080700000|2021-07-12 09:05:00|39.95|37.95|40.12|38.12|40.2|38.2|39.91|37.91|0
1626081000000|2021-07-12 09:10:00|40.16|38.16|39.99|37.99|40.38|38.38|39.94|37.94|0
1626081300000|2021-07-12 09:15:00|40.07|38.07|40.29|38.29|40.33|38.33|39.99|37.99|0
1626081600000|2021-07-12 09:20:00|40.24|38.24|40.37|38.37|40.63|38.63|40.24|38.24|0
1626081900000|2021-07-12 09:25:00|40.39|38.39|40.37|38.37|40.72|38.72|40.28|38.28|0
1626082200000|2021-07-12 09:30:00|40.35|38.35|39.89|37.89|40.41|38.41|39.89|37.89|0
1626082500000|2021-07-12 09:35:00|39.93|37.93|39.85|37.85|40.02|38.02|39.8|37.8|0
1626082800000|2021-07-12 09:40:00|39.89|37.89|40.27|38.27|40.27|38.27|39.89|37.89|0
1626083100000|2021-07-12 09:45:00|40.31|38.31|40.27|38.27|40.44|38.44|40.23|38.23|0
1626083400000|2021-07-12 09:50:00|40.23|38.23|40.09|38.09|40.4|38.4|40.09|38.09|0
1626083700000|2021-07-12 09:55:00|40.14|38.14|40.26|38.26|40.35|38.35|40.09|38.09|0
1626084000000|2021-07-12 10:00:00|40.22|38.22|40.18|38.18|40.48|38.48|40.09|38.09|0
1626084300000|2021-07-12 10:05:00|40.22|38.22|40.65|38.65|40.65|38.65|40.22|38.22|0
1626084600000|2021-07-12 10:10:00|40.67|38.67|41.35|39.35|41.43|39.43|40.65|38.65|0
1626084900000|2021-07-12 10:15:00|41.39|39.39|40.99|38.99|41.39|39.39|40.9|38.9|0
1626085200000|2021-07-12 10:20:00|40.95|38.95|41.21|39.21|41.34|39.34|40.95|38.95|0
1626085500000|2021-07-12 10:25:00|41.25|39.25|40.94|38.94|41.25|39.25|40.86|38.86|0
1626085800000|2021-07-12 10:30:00|40.9|38.9|40.72|38.72|41.2|39.2|40.7|38.7|0
1626086100000|2021-07-12 10:35:00|40.68|38.68|40.89|38.89|40.96|38.96|40.55|38.55|0
1626086400000|2021-07-12 10:40:00|40.94|38.94|40.69|38.69|40.94|38.94|40.54|38.54|0
1626086700000|2021-07-12 10:45:00|40.67|38.67|40.71|38.71|41.11|39.11|40.63|38.63|0
1626087000000|2021-07-12 10:50:00|40.76|38.76|40.8|38.8|40.93|38.93|40.76|38.76|0
1626087300000|2021-07-12 10:55:00|40.82|38.82|41.23|39.23|41.28|39.28|40.75|38.75|0
1626087600000|2021-07-12 11:00:00|41.14|39.14|40.66|38.66|41.14|39.14|40.45|38.45|0
1626087900000|2021-07-12 11:05:00|40.57|38.57|40.27|38.27|40.57|38.57|40.14|38.14|0
1626088200000|2021-07-12 11:10:00|40.31|38.31|40.44|38.44|40.44|38.44|40.12|38.12|0
1626088500000|2021-07-12 11:15:00|40.42|38.42|40.35|38.35|40.48|38.48|40.14|38.14|0
1626088800000|2021-07-12 11:20:00|40.31|38.31|39.98|37.98|40.31|38.31|39.92|37.92|0
1626089100000|2021-07-12 11:25:00|39.96|37.96|39.83|37.83|40.05|38.05|39.79|37.79|0
1626089400000|2021-07-12 11:30:00|39.87|37.87|39.91|37.91|39.96|37.96|39.79|37.79|0
1626089700000|2021-07-12 11:35:00|39.96|37.96|39.61|37.61|40|38|39.57|37.57|0
1626090000000|2021-07-12 11:40:00|39.65|37.65|39.61|37.61|39.85|37.85|39.44|37.44|0
1626090300000|2021-07-12 11:45:00|39.65|37.65|39.48|37.48|39.74|37.74|39.48|37.48|0
1626090600000|2021-07-12 11:50:00|39.52|37.52|39.77|37.77|39.82|37.82|39.43|37.43|0
1626090900000|2021-07-12 11:55:00|39.82|37.82|39.9|37.9|39.94|37.94|39.77|37.77|0
1626091200000|2021-07-12 12:00:00|39.86|37.86|39.85|37.85|39.94|37.94|39.64|37.64|0
1626091500000|2021-07-12 12:05:00|39.81|37.81|39.81|37.81|39.85|37.85|39.77|37.77|0
1626091800000|2021-07-12 12:10:00|39.85|37.85|39.64|37.64|39.89|37.89|39.55|37.55|0
1626092100000|2021-07-12 12:15:00|39.68|37.68|39.08|37.08|39.72|37.72|39.08|37.08|0
1626092400000|2021-07-12 12:20:00|39.1|37.1|38.95|36.95|39.12|37.12|38.86|36.86|0
1626092700000|2021-07-12 12:25:00|38.93|36.93|38.9|36.9|39.07|37.07|38.9|36.9|0
1626093000000|2021-07-12 12:30:00|38.92|36.92|38.86|36.86|39.03|37.03|38.86|36.86|0
1626093300000|2021-07-12 12:35:00|38.9|36.9|38.9|36.9|38.9|36.9|38.82|36.82|0
1626093600000|2021-07-12 12:40:00|38.86|36.86|38.52|36.52|38.94|36.94|38.52|36.52|0
1626093900000|2021-07-12 12:45:00|38.56|36.56|38.6|36.6|38.6|36.6|38.39|36.39|0
1626094200000|2021-07-12 12:50:00|38.64|36.64|38.6|36.6|38.72|36.72|38.6|36.6|0
1626094500000|2021-07-12 12:55:00|38.58|36.58|38.18|36.18|38.58|36.58|38.18|36.18|0
1626094800000|2021-07-12 13:00:00|38.14|36.14|38.22|36.22|38.38|36.38|38.14|36.14|0
1626095100000|2021-07-12 13:05:00|38.17|36.17|38.17|36.17|38.42|36.42|38.17|36.17|0
1626095400000|2021-07-12 13:10:00|38.19|36.19|38.21|36.21|38.21|36.21|38.05|36.05|0
1626095700000|2021-07-12 13:15:00|38.25|36.25|38.33|36.33|38.46|36.46|38.25|36.25|0
1626096000000|2021-07-12 13:20:00|38.37|36.37|38.46|36.46|38.5|36.5|38.37|36.37|0
1626096300000|2021-07-12 13:25:00|38.41|36.41|38.12|36.12|38.41|36.41|38.12|36.12|0
1626096600000|2021-07-12 13:30:00|37.87|35.87|38.49|36.49|38.87|36.87|37.87|35.87|0
1626096900000|2021-07-12 13:35:00|38.45|36.45|38.16|36.16|38.62|36.62|37.54|35.54|0
1626097200000|2021-07-12 13:40:00|38.2|36.2|37.82|35.82|38.74|36.74|37.78|35.78|0
1626097500000|2021-07-12 13:45:00|37.74|35.74|37.7|35.7|38.11|36.11|37.62|35.62|0
1626097800000|2021-07-12 13:50:00|37.74|35.74|37.78|35.78|38.11|36.11|37.57|35.57|0
1626098100000|2021-07-12 13:55:00|37.82|35.82|37.29|35.29|37.82|35.82|37.29|35.29|0
1626098400000|2021-07-12 14:00:00|37.25|35.25|37.12|35.12|37.82|35.82|37.08|35.08|0
1626098700000|2021-07-12 14:05:00|37.08|35.08|36.92|34.92|37.32|35.32|36.72|34.72|0
1626099000000|2021-07-12 14:10:00|36.88|34.88|37|35|37.16|35.16|36.76|34.76|0
1626099300000|2021-07-12 14:15:00|37.08|35.08|36.63|34.63|37.08|35.08|36.63|34.63|0
1626099600000|2021-07-12 14:20:00|36.67|34.67|36.83|34.83|36.87|34.87|36.59|34.59|0
1626099900000|2021-07-12 14:25:00|36.79|34.79|36.47|34.47|36.83|34.83|36.47|34.47|0
1626100200000|2021-07-12 14:30:00|36.43|34.43|36.74|34.74|37.74|35.74|36.23|34.23|0
1626100500000|2021-07-12 14:35:00|36.72|34.72|36.74|34.74|36.82|34.82|36.62|34.62|0
1626100800000|2021-07-12 14:40:00|36.7|34.7|36.62|34.62|36.74|34.74|36.58|34.58|0
1626101100000|2021-07-12 14:45:00|36.66|34.66|37.01|35.01|37.09|35.09|36.62|34.62|0
1626101400000|2021-07-12 14:50:00|37.05|35.05|36.85|34.85|37.09|35.09|36.77|34.77|0
1626101700000|2021-07-12 14:55:00|36.89|34.89|36.77|34.77|36.89|34.89|36.61|34.61|0
1626102000000|2021-07-12 15:00:00|36.73|34.73|36.93|34.93|37.05|35.05|36.73|34.73|0
1626102300000|2021-07-12 15:05:00|36.89|34.89|36.84|34.84|36.92|34.92|36.68|34.68|0
1626102600000|2021-07-12 15:10:00|36.88|34.88|36.96|34.96|37.04|35.04|36.8|34.8|0
1626102900000|2021-07-12 15:15:00|36.92|34.92|36.82|34.82|37|35|36.8|34.8|0
1626103200000|2021-07-12 15:20:00|36.8|34.8|37.04|35.04|37.12|35.12|36.8|34.8|0
1626103500000|2021-07-12 15:25:00|37.08|35.08|36.24|34.24|37.24|35.24|36.2|34.2|0
1626103800000|2021-07-12 15:30:00|36.2|34.2|36.4|34.4|36.48|34.48|36.16|34.16|0
1626104100000|2021-07-12 15:35:00|36.36|34.36|36.52|34.52|36.68|34.68|36.32|34.32|0
1626104400000|2021-07-12 15:40:00|36.56|34.56|36.38|34.38|36.56|34.56|36.38|34.38|0
1626104700000|2021-07-12 15:45:00|36.4|34.4|36.31|34.31|36.4|34.4|36.16|34.16|0
1626105000000|2021-07-12 15:50:00|36.35|34.35|36.15|34.15|36.35|34.35|36.11|34.11|0
1626105300000|2021-07-12 15:55:00|36.11|34.11|35.87|33.87|36.11|34.11|35.87|33.87|0
1626105600000|2021-07-12 16:00:00|35.91|33.91|35.75|33.75|35.91|33.91|35.67|33.67|0
1626105900000|2021-07-12 16:05:00|35.71|33.71|35.99|33.99|36.03|34.03|35.71|33.71|0
1626106200000|2021-07-12 16:10:00|35.95|33.95|35.94|33.94|36.06|34.06|35.87|33.87|0
1626106500000|2021-07-12 16:15:00|35.98|33.98|35.78|33.78|35.98|33.98|35.71|33.71|0
1626106800000|2021-07-12 16:20:00|35.74|33.74|35.98|33.98|36.06|34.06|35.67|33.67|0
1626107100000|2021-07-12 16:25:00|35.94|33.94|35.98|33.98|36.06|34.06|35.92|33.92|0
1626107400000|2021-07-12 16:30:00|36|34|35.85|33.85|36.01|34.01|35.82|33.82|0
1626107700000|2021-07-12 16:35:00|35.82|33.82|35.93|33.93|36.01|34.01|35.82|33.82|0
1626108000000|2021-07-12 16:40:00|35.97|33.97|35.93|33.93|36.01|34.01|35.85|33.85|0
1626108300000|2021-07-12 16:45:00|35.89|33.89|35.85|33.85|35.97|33.97|35.81|33.81|0
1626108600000|2021-07-12 16:50:00|35.89|33.89|36|34|36.04|34.04|35.89|33.89|0
1626108900000|2021-07-12 16:55:00|36.04|34.04|35.92|33.92|36.16|34.16|35.92|33.92|0
1626109200000|2021-07-12 17:00:00|35.96|33.96|35.8|33.8|35.96|33.96|35.8|33.8|0
1626109500000|2021-07-12 17:05:00|35.84|33.84|35.88|33.88|36|34|35.76|33.76|0
1626109800000|2021-07-12 17:10:00|35.84|33.84|35.91|33.91|35.95|33.95|35.8|33.8|0
1626110100000|2021-07-12 17:15:00|35.87|33.87|35.87|33.87|35.99|33.99|35.83|33.83|0
1626110400000|2021-07-12 17:20:00|35.91|33.91|35.83|33.83|35.95|33.95|35.75|33.75|0
1626110700000|2021-07-12 17:25:00|35.87|33.87|35.67|33.67|35.87|33.87|35.67|33.67|0
1626111000000|2021-07-12 17:30:00|35.63|33.63|35.71|33.71|35.75|33.75|35.63|33.63|0
1626111300000|2021-07-12 17:35:00|35.67|33.67|35.63|33.63|35.67|33.67|35.51|33.51|0
1626111600000|2021-07-12 17:40:00|35.66|33.66|35.78|33.78|35.82|33.82|35.59|33.59|0
1626111900000|2021-07-12 17:45:00|35.74|33.74|36.01|34.01|36.05|34.05|35.74|33.74|0
1626112200000|2021-07-12 17:50:00|36.05|34.05|35.89|33.89|36.09|34.09|35.89|33.89|0
1626112500000|2021-07-12 17:55:00|35.93|33.93|35.85|33.85|35.93|33.93|35.85|33.85|0
1626112800000|2021-07-12 18:00:00|35.81|33.81|35.81|33.81|35.89|33.89|35.69|33.69|0
1626113100000|2021-07-12 18:05:00|35.77|33.77|35.61|33.61|35.77|33.77|35.57|33.57|0
1626113400000|2021-07-12 18:10:00|35.65|33.65|35.69|33.69|35.73|33.73|35.53|33.53|0
1626113700000|2021-07-12 18:15:00|35.73|33.73|35.57|33.57|35.73|33.73|35.49|33.49|0
1626114000000|2021-07-12 18:20:00|35.53|33.53|35.37|33.37|35.57|33.57|35.33|33.33|0
1626114300000|2021-07-12 18:25:00|35.33|33.33|35.21|33.21|35.37|33.37|35.21|33.21|0
1626114600000|2021-07-12 18:30:00|35.17|33.17|35.13|33.13|35.17|33.17|35.01|33.01|0
1626114900000|2021-07-12 18:35:00|35.17|33.17|35.28|33.28|35.28|33.28|35.09|33.09|0
1626115200000|2021-07-12 18:40:00|35.24|33.24|35.32|33.32|35.32|33.32|35.16|33.16|0
1626115500000|2021-07-12 18:45:00|35.28|33.28|35.47|33.47|35.47|33.47|35.24|33.24|0
1626115800000|2021-07-12 18:50:00|35.43|33.43|35.39|33.39|35.43|33.43|35.28|33.28|0
1626116100000|2021-07-12 18:55:00|35.35|33.35|35.35|33.35|35.43|33.43|35.2|33.2|0
1626116400000|2021-07-12 19:00:00|35.31|33.31|35.5|33.5|35.5|33.5|35.23|33.23|0
1626116700000|2021-07-12 19:05:00|35.47|33.47|35.27|33.27|35.5|33.5|35.23|33.23|0
1626117000000|2021-07-12 19:10:00|35.23|33.23|35.19|33.19|35.27|33.27|35.03|33.03|0
1626117300000|2021-07-12 19:15:00|35.15|33.15|35.03|33.03|35.15|33.15|34.99|32.99|0
1626117600000|2021-07-12 19:20:00|35.07|33.07|34.99|32.99|35.15|33.15|34.91|32.91|0
1626117900000|2021-07-12 19:25:00|34.95|32.95|34.87|32.87|34.99|32.99|34.84|32.84|0
1626118200000|2021-07-12 19:30:00|34.91|32.91|35.02|33.02|35.18|33.18|34.83|32.83|0
1626118500000|2021-07-12 19:35:00|34.98|32.98|35.25|33.25|35.25|33.25|34.87|32.87|0
1626118800000|2021-07-12 19:40:00|35.21|33.21|35.12|33.12|35.21|33.21|35.02|33.02|0
1626119100000|2021-07-12 19:45:00|35.13|33.13|35.02|33.02|35.25|33.25|34.98|32.98|0
1626119400000|2021-07-12 19:50:00|34.67|32.67|35.83|33.83|35.87|33.87|34.67|32.67|0
1626119700000|2021-07-12 19:55:00|35.79|33.79|35.86|33.86|36.14|34.14|35.79|33.79|0
1626120000000|2021-07-12 20:00:00|35.67|33.67|35.71|33.71|35.86|33.86|35.55|33.55|0
1626120300000|2021-07-12 20:05:00|35.75|33.75|35.7|33.7|35.82|33.82|35.67|33.67|0
1626120600000|2021-07-12 20:10:00|35.66|33.66|35.82|33.82|35.82|33.82|35.59|33.59|0
1626120900000|2021-07-12 20:15:00|36.02|33.62|35.49|33.09|36.39|33.99|35.42|33.02|0
1626121200000|2021-07-12 20:20:00|35.45|33.05|35.45|33.05|35.45|33.05|35.38|32.98|0
1626121500000|2021-07-12 20:25:00|35.41|33.01|35.41|33.01|35.43|33.03|35.37|32.97|0
1626121800000|2021-07-12 20:30:00|35.37|32.97|35.22|32.82|35.37|32.97|35.22|32.82|0
1626122100000|2021-07-12 20:35:00|35.25|32.85|35.29|32.89|35.29|32.89|35.21|32.81|0
1626122400000|2021-07-12 20:40:00|35.21|32.81|35.37|32.97|35.37|32.97|35.21|32.81|0
1626122700000|2021-07-12 20:45:00|35.33|32.93|35.56|33.16|35.56|33.16|35.33|32.93|0
1626123000000|2021-07-12 20:50:00|35.52|33.12|35.55|33.15|35.59|33.19|35.48|33.08|0
1626123300000|2021-07-12 20:55:00|35.51|33.11|35.61|33.21|35.63|33.23|35.51|33.11|0
1626123600000|2021-07-12 21:00:00|35.62|33.22|35.6|33.2|35.62|33.22|35.58|33.18|0
1626123900000|2021-07-12 21:05:00|35.59|33.19|35.58|33.18|35.62|33.22|35.58|33.18|0
1626124200000|2021-07-12 21:10:00|35.57|33.17|35.58|33.18|35.58|33.18|35.5|33.1|0
1626124500000|2021-07-12 21:15:00|35.57|33.17|35.57|33.17|35.66|33.26|35.53|33.13|0
1626124800000|2021-07-12 21:20:00|35.56|33.16|35.64|33.24|35.64|33.24|35.56|33.16|0
1626125100000|2021-07-12 21:25:00|35.59|33.19|35.6|33.2|35.65|33.25|35.59|33.19|0
1626125400000|2021-07-12 21:30:00|35.59|33.19|35.59|33.19|35.59|33.19|35.59|33.19|0
1626125700000|2021-07-12 21:35:00|35.6|33.2|35.6|33.2|35.6|33.2|35.6|33.2|0
1626126000000|2021-07-12 21:40:00|35.58|33.18|35.54|33.14|35.6|33.2|35.5|33.1|0
1626126300000|2021-07-12 21:45:00|35.53|33.13|35.55|33.15|35.6|33.2|35.53|33.13|0
1626126600000|2021-07-12 21:50:00|35.56|33.16|35.52|33.12|35.56|33.16|35.5|33.1|0
1626126900000|2021-07-12 21:55:00|35.54|33.14|35.51|33.11|35.54|33.14|35.5|33.1|0
1626127200000|2021-07-12 22:00:00|35.43|33.03|35.48|33.08|35.6|33.2|35.4|33|0
1626127500000|2021-07-12 22:05:00|35.52|33.12|35.59|33.19|35.63|33.23|35.52|33.12|0
1626127800000|2021-07-12 22:10:00|35.63|33.23|35.59|33.19|35.63|33.23|35.59|33.19|0
1626128100000|2021-07-12 22:15:00|35.55|33.15|35.59|33.19|35.59|33.19|35.51|33.11|0
1626128400000|2021-07-12 22:20:00|35.55|33.15|35.59|33.19|35.59|33.19|35.51|33.11|0
1626128700000|2021-07-12 22:25:00|35.55|33.15|35.54|33.14|35.58|33.18|35.51|33.11|0
1626129000000|2021-07-12 22:30:00|35.58|33.18|35.66|33.26|35.7|33.3|35.58|33.18|0
1626129300000|2021-07-12 22:35:00|35.7|33.3|35.73|33.33|35.73|33.33|35.66|33.26|0
1626129600000|2021-07-12 22:40:00|35.77|33.37|35.69|33.29|35.77|33.37|35.69|33.29|0
1626129900000|2021-07-12 22:45:00|35.73|33.33|35.73|33.33|35.73|33.33|35.69|33.29|0
1626130200000|2021-07-12 22:50:00|35.77|33.37|35.77|33.37|35.77|33.37|35.77|33.37|0
1626130500000|2021-07-12 22:55:00|35.8|33.4|35.84|33.44|35.88|33.48|35.77|33.37|0
1626130800000|2021-07-12 23:00:00|35.8|33.4|35.72|33.32|35.88|33.48|35.72|33.32|0
1626131100000|2021-07-12 23:05:00|35.76|33.36|35.76|33.36|35.76|33.36|35.68|33.28|0
1626131400000|2021-07-12 23:10:00|35.8|33.4|35.76|33.36|35.8|33.4|35.76|33.36|0
1626131700000|2021-07-12 23:15:00|35.75|33.35|35.68|33.28|35.75|33.35|35.64|33.24|0
1626132000000|2021-07-12 23:20:00|35.67|33.27|35.71|33.31|35.71|33.31|35.67|33.27|0
1626132300000|2021-07-12 23:25:00|35.67|33.27|35.67|33.27|35.75|33.35|35.67|33.27|0
1626132600000|2021-07-12 23:30:00|35.65|33.25|35.55|33.15|35.67|33.27|35.55|33.15|0
1626132900000|2021-07-12 23:35:00|35.51|33.11|35.51|33.11|35.55|33.15|35.51|33.11|0
1626133200000|2021-07-12 23:40:00|35.53|33.13|35.55|33.15|35.55|33.15|35.53|33.13|0
1626133500000|2021-07-12 23:45:00|35.51|33.11|35.47|33.07|35.51|33.11|35.43|33.03|0
1626133800000|2021-07-12 23:50:00|35.43|33.03|35.23|32.83|35.47|33.07|35.21|32.81|0
1626134100000|2021-07-12 23:55:00|35.21|32.81|35.27|32.87|35.31|32.91|35.21|32.81|0
1626134400000|2021-07-13 00:00:00|35.31|32.91|35.42|33.02|35.46|33.06|35.19|32.79|0
1626134700000|2021-07-13 00:05:00|35.38|32.98|35.22|32.82|35.42|33.02|35.19|32.79|0
1626135000000|2021-07-13 00:10:00|35.19|32.79|35.26|32.86|35.26|32.86|35.18|32.78|0
1626135300000|2021-07-13 00:15:00|35.22|32.82|35.3|32.9|35.34|32.94|35.14|32.74|0
1626135600000|2021-07-13 00:20:00|35.33|32.93|35.29|32.89|35.37|32.97|35.28|32.88|0
1626135900000|2021-07-13 00:25:00|35.33|32.93|35.33|32.93|35.33|32.93|35.18|32.78|0
1626136200000|2021-07-13 00:30:00|35.29|32.89|35.21|32.81|35.33|32.93|35.17|32.77|0
1626136500000|2021-07-13 00:35:00|35.25|32.85|35.25|32.85|35.25|32.85|35.17|32.77|0
1626136800000|2021-07-13 00:40:00|35.21|32.81|35.21|32.81|35.21|32.81|35.17|32.77|0
1626137100000|2021-07-13 00:45:00|35.17|32.77|35.13|32.73|35.17|32.77|35.05|32.65|0
1626137400000|2021-07-13 00:50:00|35.17|32.77|35.16|32.76|35.17|32.77|35.09|32.69|0
1626137700000|2021-07-13 00:55:00|35.18|32.78|35.2|32.8|35.28|32.88|35.16|32.76|0
1626138000000|2021-07-13 01:00:00|35.18|32.78|35.31|32.91|35.43|33.03|35.16|32.76|0
1626138300000|2021-07-13 01:05:00|35.27|32.87|35.39|32.99|35.43|33.03|35.27|32.87|0
1626138600000|2021-07-13 01:10:00|35.43|33.03|35.54|33.14|35.54|33.14|35.39|32.99|0
1626138900000|2021-07-13 01:15:00|35.5|33.1|35.38|32.98|35.5|33.1|35.37|32.97|0
1626139200000|2021-07-13 01:20:00|35.36|32.96|35.38|32.98|35.44|33.04|35.34|32.94|0
1626139500000|2021-07-13 01:25:00|35.42|33.02|35.57|33.17|35.57|33.17|35.36|32.96|0
1626139800000|2021-07-13 01:30:00|35.61|33.21|35.76|33.36|35.92|33.52|35.61|33.21|0
1626140100000|2021-07-13 01:35:00|35.72|33.32|35.64|33.24|35.8|33.4|35.61|33.21|0
1626140400000|2021-07-13 01:40:00|35.68|33.28|35.76|33.36|35.84|33.44|35.68|33.28|0
1626140700000|2021-07-13 01:45:00|35.72|33.32|35.68|33.28|35.8|33.4|35.68|33.28|0
1626141000000|2021-07-13 01:50:00|35.72|33.32|35.56|33.16|35.72|33.32|35.56|33.16|0
1626141300000|2021-07-13 01:55:00|35.54|33.14|35.32|32.92|35.54|33.14|35.28|32.88|0
1626141600000|2021-07-13 02:00:00|35.28|32.88|35.48|33.08|35.48|33.08|35.28|32.88|0
1626141900000|2021-07-13 02:05:00|35.44|33.04|35.59|33.19|35.59|33.19|35.4|33|0
1626142200000|2021-07-13 02:10:00|35.55|33.15|35.51|33.11|35.59|33.19|35.51|33.11|0
1626142500000|2021-07-13 02:15:00|35.49|33.09|35.43|33.03|35.51|33.11|35.39|32.99|0
1626142800000|2021-07-13 02:20:00|35.39|32.99|35.54|33.14|35.54|33.14|35.39|32.99|0
1626143100000|2021-07-13 02:25:00|35.56|33.16|35.66|33.26|35.66|33.26|35.56|33.16|0
1626143400000|2021-07-13 02:30:00|35.64|33.24|35.54|33.14|35.64|33.24|35.54|33.14|0
1626143700000|2021-07-13 02:35:00|35.56|33.16|35.42|33.02|35.58|33.18|35.42|33.02|0
1626144000000|2021-07-13 02:40:00|35.4|33|35.53|33.13|35.53|33.13|35.38|32.98|0
1626144300000|2021-07-13 02:45:00|35.49|33.09|35.49|33.09|35.57|33.17|35.49|33.09|0
1626144600000|2021-07-13 02:50:00|35.53|33.13|35.49|33.09|35.53|33.13|35.49|33.09|0
1626144900000|2021-07-13 02:55:00|35.53|33.13|35.56|33.16|35.56|33.16|35.49|33.09|0
1626145200000|2021-07-13 03:00:00|35.52|33.12|35.48|33.08|35.56|33.16|35.41|33.01|0
1626145500000|2021-07-13 03:05:00|35.44|33.04|35.52|33.12|35.52|33.12|35.44|33.04|0
1626145800000|2021-07-13 03:10:00|35.56|33.16|35.56|33.16|35.56|33.16|35.48|33.08|0
1626146100000|2021-07-13 03:15:00|35.54|33.14|35.48|33.08|35.54|33.14|35.44|33.04|0
1626146400000|2021-07-13 03:20:00|35.51|33.11|35.47|33.07|35.51|33.11|35.43|33.03|0
1626146700000|2021-07-13 03:25:00|35.43|33.03|35.39|32.99|35.47|33.07|35.39|32.99|0
1626147000000|2021-07-13 03:30:00|35.43|33.03|35.47|33.07|35.51|33.11|35.39|32.99|0
1626147300000|2021-07-13 03:35:00|35.43|33.03|35.5|33.1|35.54|33.14|35.43|33.03|0
1626147600000|2021-07-13 03:40:00|35.54|33.14|35.62|33.22|35.62|33.22|35.54|33.14|0
1626147900000|2021-07-13 03:45:00|35.64|33.24|35.62|33.22|35.66|33.26|35.58|33.18|0
1626148200000|2021-07-13 03:50:00|35.58|33.18|35.57|33.17|35.61|33.21|35.54|33.14|0
1626148500000|2021-07-13 03:55:00|35.6|33.2|35.57|33.17|35.61|33.21|35.57|33.17|0
1626148800000|2021-07-13 04:00:00|35.59|33.19|35.69|33.29|35.69|33.29|35.57|33.17|0
1626149100000|2021-07-13 04:05:00|35.65|33.25|35.65|33.25|35.65|33.25|35.61|33.21|0
1626149400000|2021-07-13 04:10:00|35.64|33.24|35.68|33.28|35.68|33.28|35.6|33.2|0
1626149700000|2021-07-13 04:15:00|35.66|33.26|35.56|33.16|35.68|33.28|35.56|33.16|0
1626150000000|2021-07-13 04:20:00|35.58|33.18|35.6|33.2|35.64|33.24|35.52|33.12|0
1626150300000|2021-07-13 04:25:00|35.62|33.22|35.6|33.2|35.64|33.24|35.56|33.16|0
1626150600000|2021-07-13 04:30:00|35.56|33.16|35.59|33.19|35.63|33.23|35.56|33.16|0
1626150900000|2021-07-13 04:35:00|35.61|33.21|35.63|33.23|35.63|33.23|35.59|33.19|0
1626151200000|2021-07-13 04:40:00|35.59|33.19|35.59|33.19|35.63|33.23|35.59|33.19|0
1626151500000|2021-07-13 04:45:00|35.61|33.21|35.66|33.26|35.66|33.26|35.59|33.19|0
1626151800000|2021-07-13 04:50:00|35.62|33.22|35.62|33.22|35.64|33.24|35.62|33.22|0
1626152100000|2021-07-13 04:55:00|35.64|33.24|35.66|33.26|35.7|33.3|35.62|33.22|0
1626152400000|2021-07-13 05:00:00|35.62|33.22|35.7|33.3|35.7|33.3|35.58|33.18|0
1626152700000|2021-07-13 05:05:00|35.73|33.33|35.81|33.41|35.81|33.41|35.69|33.29|0
1626153000000|2021-07-13 05:10:00|35.79|33.39|35.81|33.41|35.85|33.45|35.73|33.33|0
1626153300000|2021-07-13 05:15:00|35.83|33.43|35.73|33.33|35.83|33.43|35.73|33.33|0
1626153600000|2021-07-13 05:20:00|35.69|33.29|35.72|33.32|35.73|33.33|35.69|33.29|0
1626153900000|2021-07-13 05:25:00|35.76|33.36|35.8|33.4|35.84|33.44|35.76|33.36|0
1626154200000|2021-07-13 05:30:00|35.76|33.36|35.64|33.24|35.76|33.36|35.64|33.24|0
1626154500000|2021-07-13 05:35:00|35.66|33.26|35.68|33.28|35.68|33.28|35.64|33.24|0
1626154800000|2021-07-13 05:40:00|35.64|33.24|35.67|33.27|35.72|33.32|35.64|33.24|0
1626155100000|2021-07-13 05:45:00|35.66|33.26|35.79|33.39|35.81|33.41|35.64|33.24|0
1626155400000|2021-07-13 05:50:00|35.81|33.41|35.79|33.39|35.83|33.43|35.79|33.39|0
1626155700000|2021-07-13 05:55:00|35.81|33.41|35.86|33.46|35.9|33.5|35.79|33.39|0
1626156000000|2021-07-13 06:00:00|35.82|33.42|35.86|33.46|35.98|33.58|35.75|33.35|0
1626156300000|2021-07-13 06:05:00|35.82|33.42|35.98|33.58|35.98|33.58|35.82|33.42|0
1626156600000|2021-07-13 06:10:00|35.94|33.54|36.09|33.69|36.13|33.73|35.94|33.54|0
1626156900000|2021-07-13 06:15:00|36.05|33.65|36.09|33.69|36.13|33.73|35.97|33.57|0
1626157200000|2021-07-13 06:20:00|36.13|33.73|35.97|33.57|36.17|33.77|35.97|33.57|0
1626157500000|2021-07-13 06:25:00|35.99|33.59|36.12|33.72|36.16|33.76|35.97|33.57|0
1626157800000|2021-07-13 06:30:00|36.08|33.68|36.08|33.68|36.16|33.76|36.04|33.64|0
1626158100000|2021-07-13 06:35:00|36.04|33.64|36.12|33.72|36.12|33.72|36|33.6|0
1626158400000|2021-07-13 06:40:00|36.08|33.68|35.92|33.52|36.12|33.72|35.92|33.52|0
1626158700000|2021-07-13 06:45:00|35.96|33.56|35.96|33.56|36|33.6|35.96|33.56|0
1626159000000|2021-07-13 06:50:00|35.95|33.55|36.09|33.69|36.11|33.71|35.88|33.48|0
1626159300000|2021-07-13 06:55:00|36.07|33.67|36.01|33.61|36.11|33.71|35.99|33.59|0
1626159600000|2021-07-13 07:00:00|36.03|33.63|36.14|33.74|36.19|33.79|35.83|33.43|0
1626159900000|2021-07-13 07:05:00|35.98|33.98|36.88|34.88|36.92|34.92|35.52|33.52|0
1626160200000|2021-07-13 07:10:00|36.84|34.84|36.87|34.87|36.92|34.92|36.79|34.79|0
1626160500000|2021-07-13 07:15:00|36.83|34.83|36.63|34.63|36.87|34.87|36.59|34.59|0
1626160800000|2021-07-13 07:20:00|36.65|34.65|36.67|34.67|36.91|34.91|36.63|34.63|0
1626161100000|2021-07-13 07:25:00|36.65|34.65|36.43|34.43|36.71|34.71|36.43|34.43|0
1626161400000|2021-07-13 07:30:00|36.45|34.45|36.52|34.52|36.62|34.62|36.45|34.45|0
1626161700000|2021-07-13 07:35:00|36.54|34.54|36.42|34.42|36.58|34.58|36.42|34.42|0
1626162000000|2021-07-13 07:40:00|36.46|34.46|36.5|34.5|36.5|34.5|36.34|34.34|0
1626162300000|2021-07-13 07:45:00|36.46|34.46|36.58|34.58|36.62|34.62|36.46|34.46|0
1626162600000|2021-07-13 07:50:00|36.54|34.54|36.49|34.49|36.61|34.61|36.45|34.45|0
1626162900000|2021-07-13 07:55:00|36.53|34.53|36.45|34.45|36.57|34.57|36.37|34.37|0
1626163200000|2021-07-13 08:00:00|36.49|34.49|36.51|34.51|36.53|34.53|36.37|34.37|0
1626163500000|2021-07-13 08:05:00|36.49|34.49|36.33|34.33|36.69|34.69|36.33|34.33|0
1626163800000|2021-07-13 08:10:00|36.37|34.37|36.4|34.4|36.48|34.48|36.37|34.37|0
1626164100000|2021-07-13 08:15:00|36.44|34.44|36.16|34.16|36.44|34.44|36.12|34.12|0
1626164400000|2021-07-13 08:20:00|36.12|34.12|36.16|34.16|36.28|34.28|36.08|34.08|0
1626164700000|2021-07-13 08:25:00|36.12|34.12|36.16|34.16|36.2|34.2|36.08|34.08|0
1626165000000|2021-07-13 08:30:00|36.2|34.2|36.08|34.08|36.2|34.2|36|34|0
1626165300000|2021-07-13 08:35:00|36.04|34.04|36.15|34.15|36.15|34.15|36.04|34.04|0
1626165600000|2021-07-13 08:40:00|36.11|34.11|36.03|34.03|36.13|34.13|36.03|34.03|0
1626165900000|2021-07-13 08:45:00|35.99|33.99|35.91|33.91|35.99|33.99|35.91|33.91|0
1626166200000|2021-07-13 08:50:00|35.87|33.87|35.79|33.79|35.95|33.95|35.79|33.79|0
1626166500000|2021-07-13 08:55:00|35.75|33.75|35.56|33.56|35.79|33.79|35.44|33.44|0
1626166800000|2021-07-13 09:00:00|35.59|33.59|35.67|33.67|35.67|33.67|35.55|33.55|0
1626167100000|2021-07-13 09:05:00|35.71|33.71|35.82|33.82|35.82|33.82|35.67|33.67|0
1626167400000|2021-07-13 09:10:00|35.78|33.78|35.92|33.92|35.98|33.98|35.78|33.78|0
1626167700000|2021-07-13 09:15:00|35.9|33.9|35.58|33.58|35.94|33.94|35.47|33.47|0
1626168000000|2021-07-13 09:20:00|35.6|33.6|35.66|33.66|35.7|33.7|35.58|33.58|0
1626168300000|2021-07-13 09:25:00|35.62|33.62|35.7|33.7|35.78|33.78|35.58|33.58|0
1626168600000|2021-07-13 09:30:00|35.66|33.66|35.54|33.54|35.85|33.85|35.42|33.42|0
1626168900000|2021-07-13 09:35:00|35.56|33.56|35.57|33.57|35.62|33.62|35.54|33.54|0
1626169200000|2021-07-13 09:40:00|35.54|33.54|35.53|33.53|35.65|33.65|35.51|33.51|0
1626169500000|2021-07-13 09:45:00|35.57|33.57|35.65|33.65|35.65|33.65|35.53|33.53|0
1626169800000|2021-07-13 09:50:00|35.61|33.61|35.61|33.61|35.63|33.63|35.49|33.49|0
1626170100000|2021-07-13 09:55:00|35.63|33.63|35.6|33.6|35.68|33.68|35.56|33.56|0
1626170400000|2021-07-13 10:00:00|35.56|33.56|35.45|33.45|35.6|33.6|35.33|33.33|0
1626170700000|2021-07-13 10:05:00|35.41|33.41|35.48|33.48|35.48|33.48|35.37|33.37|0
1626171000000|2021-07-13 10:10:00|35.44|33.44|35.56|33.56|35.6|33.6|35.44|33.44|0
1626171300000|2021-07-13 10:15:00|35.6|33.6|35.44|33.44|35.6|33.6|35.44|33.44|0
1626171600000|2021-07-13 10:20:00|35.48|33.48|35.55|33.55|35.55|33.55|35.4|33.4|0
1626171900000|2021-07-13 10:25:00|35.51|33.51|35.63|33.63|35.63|33.63|35.51|33.51|0
1626172200000|2021-07-13 10:30:00|35.61|33.61|35.7|33.7|35.7|33.7|35.59|33.59|0
1626172500000|2021-07-13 10:35:00|35.66|33.66|35.47|33.47|35.66|33.66|35.43|33.43|0
1626172800000|2021-07-13 10:40:00|35.5|33.5|35.45|33.45|35.5|33.5|35.39|33.39|0
1626173100000|2021-07-13 10:45:00|35.42|33.42|35.54|33.54|35.54|33.54|35.42|33.42|0
1626173400000|2021-07-13 10:50:00|35.56|33.56|35.46|33.46|35.62|33.62|35.46|33.46|0
1626173700000|2021-07-13 10:55:00|35.5|33.5|35.53|33.53|35.61|33.61|35.5|33.5|0
1626174000000|2021-07-13 11:00:00|35.57|33.57|35.73|33.73|35.77|33.77|35.49|33.49|0
1626174300000|2021-07-13 11:05:00|35.69|33.69|35.68|33.68|35.72|33.72|35.57|33.57|0
1626174600000|2021-07-13 11:10:00|35.65|33.65|35.6|33.6|35.72|33.72|35.6|33.6|0
1626174900000|2021-07-13 11:15:00|35.56|33.56|35.68|33.68|35.72|33.72|35.56|33.56|0
1626175200000|2021-07-13 11:20:00|35.64|33.64|35.64|33.64|35.68|33.68|35.6|33.6|0
1626175500000|2021-07-13 11:25:00|35.6|33.6|35.63|33.63|35.68|33.68|35.56|33.56|0
1626175800000|2021-07-13 11:30:00|35.62|33.62|35.44|33.44|35.62|33.62|35.36|33.36|0
1626176100000|2021-07-13 11:35:00|35.48|33.48|35.63|33.63|35.63|33.63|35.44|33.44|0
1626176400000|2021-07-13 11:40:00|35.59|33.59|35.47|33.47|35.63|33.63|35.47|33.47|0
1626176700000|2021-07-13 11:45:00|35.43|33.43|34.66|32.66|35.55|33.55|34.62|32.62|0
1626177000000|2021-07-13 11:50:00|34.7|32.7|34.7|32.7|34.7|32.7|34.66|32.66|0
1626177300000|2021-07-13 11:55:00|34.73|32.73|34.73|32.73|34.81|32.81|34.62|32.62|0
1626177600000|2021-07-13 12:00:00|34.69|32.69|34.77|32.77|34.85|32.85|34.69|32.69|0
1626177900000|2021-07-13 12:05:00|34.73|32.73|34.69|32.69|34.77|32.77|34.65|32.65|0
1626178200000|2021-07-13 12:10:00|34.73|32.73|34.76|32.76|34.76|32.76|34.65|32.65|0
1626178500000|2021-07-13 12:15:00|34.72|32.72|34.76|32.76|34.76|32.76|34.65|32.65|0
1626178800000|2021-07-13 12:20:00|34.72|32.72|34.83|32.83|34.91|32.91|34.72|32.72|0
1626179100000|2021-07-13 12:25:00|34.79|32.79|34.89|32.89|34.95|32.95|34.79|32.79|0
1626179400000|2021-07-13 12:30:00|34.91|32.91|36.12|34.12|37.15|35.15|34.91|32.91|0
1626179700000|2021-07-13 12:35:00|36.16|34.16|36.24|34.24|36.6|34.6|36.08|34.08|0
1626180000000|2021-07-13 12:40:00|36.28|34.28|36.11|34.11|36.32|34.32|35.72|33.72|0
1626180300000|2021-07-13 12:45:00|36.15|34.15|36.67|34.67|36.67|34.67|35.92|33.92|0
1626180600000|2021-07-13 12:50:00|36.69|34.69|36.99|34.99|37.2|35.2|36.63|34.63|0
1626180900000|2021-07-13 12:55:00|36.95|34.95|37.85|35.85|37.89|35.89|36.81|34.81|0
1626181200000|2021-07-13 13:00:00|37.77|35.77|36.95|34.95|37.93|35.93|36.95|34.95|0
1626181500000|2021-07-13 13:05:00|36.99|34.99|36.9|34.9|37.07|35.07|36.66|34.66|0
1626181800000|2021-07-13 13:10:00|36.94|34.94|36.9|34.9|37.15|35.15|36.74|34.74|0
1626182100000|2021-07-13 13:15:00|36.94|34.94|36.62|34.62|36.94|34.94|36.54|34.54|0
1626182400000|2021-07-13 13:20:00|36.66|34.66|36.41|34.41|36.66|34.66|36.21|34.21|0
1626182700000|2021-07-13 13:25:00|36.37|34.37|36.09|34.09|36.37|34.37|36.05|34.05|0
1626183000000|2021-07-13 13:30:00|36.17|34.17|36.68|34.68|36.92|34.92|35.16|33.16|0
1626183300000|2021-07-13 13:35:00|36.76|34.76|36.72|34.72|37.12|35.12|36.56|34.56|0
1626183600000|2021-07-13 13:40:00|36.68|34.68|36.2|34.2|36.68|34.68|36.2|34.2|0
1626183900000|2021-07-13 13:45:00|36.24|34.24|36.08|34.08|36.6|34.6|36.08|34.08|0
1626184200000|2021-07-13 13:50:00|36.04|34.04|35.84|33.84|36.32|34.32|35.84|33.84|0
1626184500000|2021-07-13 13:55:00|35.8|33.8|36.19|34.19|36.23|34.23|35.68|33.68|0
1626184800000|2021-07-13 14:00:00|36.15|34.15|36.27|34.27|36.51|34.51|35.92|33.92|0
1626185100000|2021-07-13 14:05:00|36.23|34.23|36.31|34.31|36.35|34.35|35.87|33.87|0
1626185400000|2021-07-13 14:10:00|36.27|34.27|35.95|33.95|36.27|34.27|35.75|33.75|0
1626185700000|2021-07-13 14:15:00|35.91|33.91|35.67|33.67|35.99|33.99|35.67|33.67|0
1626186000000|2021-07-13 14:20:00|35.63|33.63|35.59|33.59|35.87|33.87|35.55|33.55|0
1626186300000|2021-07-13 14:25:00|35.63|33.63|35.67|33.67|35.9|33.9|35.63|33.63|0
1626186600000|2021-07-13 14:30:00|35.63|33.63|35.32|33.32|35.71|33.71|35.24|33.24|0
1626186900000|2021-07-13 14:35:00|35.28|33.28|35.16|33.16|35.31|33.31|35.08|33.08|0
1626187200000|2021-07-13 14:40:00|35.2|33.2|35.89|33.89|35.93|33.93|35.2|33.2|0
1626187500000|2021-07-13 14:45:00|35.86|33.86|35.81|33.81|36.05|34.05|35.7|33.7|0
1626187800000|2021-07-13 14:50:00|35.85|33.85|35.91|33.91|35.93|33.93|35.58|33.58|0
1626188100000|2021-07-13 14:55:00|35.89|33.89|35.96|33.96|35.97|33.97|35.65|33.65|0
1626188400000|2021-07-13 15:00:00|35.93|33.93|35.61|33.61|35.96|33.96|35.61|33.61|0
1626188700000|2021-07-13 15:05:00|35.57|33.57|35.53|33.53|35.73|33.73|35.41|33.41|0
1626189000000|2021-07-13 15:10:00|35.57|33.57|35.37|33.37|35.57|33.57|35.37|33.37|0
1626189300000|2021-07-13 15:15:00|35.33|33.33|35.22|33.22|35.45|33.45|35.1|33.1|0
1626189600000|2021-07-13 15:20:00|35.25|33.25|35.02|33.02|35.84|33.84|34.74|32.74|0
1626189900000|2021-07-13 15:25:00|34.98|32.98|34.94|32.94|35.06|33.06|34.79|32.79|0
1626190200000|2021-07-13 15:30:00|35.02|33.02|34.94|32.94|35.06|33.06|34.87|32.87|0
1626190500000|2021-07-13 15:35:00|34.9|32.9|35.21|33.21|35.21|33.21|34.86|32.86|0
1626190800000|2021-07-13 15:40:00|35.17|33.17|35.2|33.2|35.24|33.24|35.13|33.13|0
1626191100000|2021-07-13 15:45:00|35.24|33.24|34.97|32.97|35.24|33.24|34.97|32.97|0
1626191400000|2021-07-13 15:50:00|35.01|33.01|34.93|32.93|35.05|33.05|34.89|32.89|0
1626191700000|2021-07-13 15:55:00|34.89|32.89|34.85|32.85|34.97|32.97|34.85|32.85|0
1626192000000|2021-07-13 16:00:00|34.87|32.87|35.04|33.04|35.04|33.04|34.7|32.7|0
1626192300000|2021-07-13 16:05:00|35.08|33.08|34.96|32.96|35.16|33.16|34.89|32.89|0
1626192600000|2021-07-13 16:10:00|34.94|32.94|35.07|33.07|35.15|33.15|34.94|32.94|0
1626192900000|2021-07-13 16:15:00|35.11|33.11|35.07|33.07|35.3|33.3|35.07|33.07|0
1626193200000|2021-07-13 16:20:00|35.11|33.11|35.26|33.26|35.34|33.34|35.11|33.11|0
1626193500000|2021-07-13 16:25:00|35.3|33.3|35.3|33.3|35.38|33.38|35.26|33.26|0
1626193800000|2021-07-13 16:30:00|35.26|33.26|35.03|33.03|35.34|33.34|35.03|33.03|0
1626194100000|2021-07-13 16:35:00|35.06|33.06|35.14|33.14|35.14|33.14|35.02|33.02|0
1626194400000|2021-07-13 16:40:00|35.18|33.18|35.25|33.25|35.25|33.25|35.06|33.06|0
1626194700000|2021-07-13 16:45:00|35.21|33.21|35.17|33.17|35.29|33.29|35.17|33.17|0
1626195000000|2021-07-13 16:50:00|35.21|33.21|35.13|33.13|35.25|33.25|35.05|33.05|0
1626195300000|2021-07-13 16:55:00|35.17|33.17|35.17|33.17|35.28|33.28|35.13|33.13|0
1626195600000|2021-07-13 17:00:00|35.13|33.13|35.71|33.71|35.71|33.71|35.13|33.13|0
1626195900000|2021-07-13 17:05:00|35.67|33.67|35.74|33.74|35.86|33.86|35.59|33.59|0
1626196200000|2021-07-13 17:10:00|35.78|33.78|36.19|34.19|36.33|34.33|35.78|33.78|0
1626196500000|2021-07-13 17:15:00|36.21|34.21|37.16|35.16|37.2|35.2|36.01|34.01|0
1626196800000|2021-07-13 17:20:00|37.12|35.12|36.44|34.44|37.2|35.2|36.32|34.32|0
1626197100000|2021-07-13 17:25:00|36.48|34.48|36.76|34.76|37.16|35.16|36.48|34.48|0
1626197400000|2021-07-13 17:30:00|36.84|34.84|37.12|35.12|37.16|35.16|36.8|34.8|0
1626197700000|2021-07-13 17:35:00|37.16|35.16|37.56|35.56|37.84|35.84|37.08|35.08|0
1626198000000|2021-07-13 17:40:00|37.52|35.52|37.3|35.3|37.92|35.92|36.43|34.43|0
1626198300000|2021-07-13 17:45:00|37.34|35.34|37.18|35.18|37.54|35.54|36.94|34.94|0
1626198600000|2021-07-13 17:50:00|37.3|35.3|37.3|35.3|37.46|35.46|37.09|35.09|0
1626198900000|2021-07-13 17:55:00|37.29|35.29|36.89|34.89|37.29|35.29|36.69|34.69|0
1626199200000|2021-07-13 18:00:00|36.93|34.93|38.21|36.21|38.31|36.31|36.93|34.93|0
1626199500000|2021-07-13 18:05:00|38.23|36.23|37.59|35.59|38.23|36.23|37.49|35.49|0
1626199800000|2021-07-13 18:10:00|37.53|35.53|36.96|34.96|37.53|35.53|36.96|34.96|0
1626200100000|2021-07-13 18:15:00|37|35|37.12|35.12|37.57|35.57|37|35|0
1626200400000|2021-07-13 18:20:00|37.16|35.16|37.32|35.32|37.65|35.65|37|35|0
1626200700000|2021-07-13 18:25:00|37.28|35.28|36.91|34.91|37.28|35.28|36.8|34.8|0
1626201000000|2021-07-13 18:30:00|36.95|34.95|37.07|35.07|37.32|35.32|36.95|34.95|0
1626201300000|2021-07-13 18:35:00|36.99|34.99|37.43|35.43|37.43|35.43|36.95|34.95|0
1626201600000|2021-07-13 18:40:00|37.35|35.35|37.92|35.92|38.08|36.08|37.27|35.27|0
1626201900000|2021-07-13 18:45:00|37.96|35.96|37.63|35.63|38.17|36.17|37.63|35.63|0
1626202200000|2021-07-13 18:50:00|37.67|35.67|37.71|35.71|37.83|35.83|37.55|35.55|0
1626202500000|2021-07-13 18:55:00|37.75|35.75|37.14|35.14|37.83|35.83|37.1|35.1|0
1626202800000|2021-07-13 19:00:00|37.18|35.18|37.3|35.3|37.42|35.42|37.14|35.14|0
1626203100000|2021-07-13 19:05:00|37.26|35.26|37.87|35.87|37.95|35.95|37.14|35.14|0
1626203400000|2021-07-13 19:10:00|37.91|35.91|38.19|36.19|38.32|36.32|37.74|35.74|0
1626203700000|2021-07-13 19:15:00|38.15|36.15|38.02|36.02|38.36|36.36|37.86|35.86|0
1626204000000|2021-07-13 19:20:00|38.07|36.07|38.35|36.35|38.35|36.35|37.86|35.86|0
1626204300000|2021-07-13 19:25:00|38.31|36.31|38.1|36.1|38.39|36.39|37.81|35.81|0
1626204600000|2021-07-13 19:30:00|38.14|36.14|37.93|35.93|38.55|36.55|37.93|35.93|0
1626204900000|2021-07-13 19:35:00|37.85|35.85|37.56|35.56|38.3|36.3|37.52|35.52|0
1626205200000|2021-07-13 19:40:00|37.6|35.6|37.36|35.36|37.79|35.79|37.2|35.2|0
1626205500000|2021-07-13 19:45:00|37.32|35.32|37.91|35.91|37.99|35.99|37.24|35.24|0
1626205800000|2021-07-13 19:50:00|37.89|35.89|38.13|36.13|38.5|36.5|37.8|35.8|0
1626206100000|2021-07-13 19:55:00|38.09|36.09|39.05|37.05|39.6|37.6|38.09|36.09|0
1626206400000|2021-07-13 20:00:00|39.01|37.01|39.42|37.42|39.51|37.51|38.92|36.92|0
1626206700000|2021-07-13 20:05:00|39.46|37.46|38.96|36.96|39.46|37.46|38.92|36.92|0
1626207000000|2021-07-13 20:10:00|39|37|39.21|37.21|39.29|37.29|39|37|0
1626207300000|2021-07-13 20:15:00|39.41|37.01|39.57|37.17|39.62|37.22|39.41|37.01|0
1626207600000|2021-07-13 20:20:00|39.59|37.19|39.72|37.32|39.74|37.34|39.59|37.19|0
1626207900000|2021-07-13 20:25:00|39.7|37.3|39.61|37.21|39.74|37.34|39.61|37.21|0
1626208200000|2021-07-13 20:30:00|39.65|37.25|39.69|37.29|39.73|37.33|39.65|37.25|0
1626208500000|2021-07-13 20:35:00|39.65|37.25|39.69|37.29|39.69|37.29|39.56|37.16|0
1626208800000|2021-07-13 20:40:00|39.64|37.24|39.73|37.33|39.77|37.37|39.64|37.24|0
1626209100000|2021-07-13 20:45:00|39.68|37.28|39.7|37.3|39.81|37.41|39.68|37.28|0
1626209400000|2021-07-13 20:50:00|39.68|37.28|39.76|37.36|39.76|37.36|39.64|37.24|0
1626209700000|2021-07-13 20:55:00|39.79|37.39|39.61|37.21|39.85|37.45|39.57|37.17|0
1626210000000|2021-07-13 21:00:00|39.63|37.23|39.61|37.21|39.63|37.23|39.59|37.19|0
1626210300000|2021-07-13 21:05:00|39.6|37.2|39.55|37.15|39.6|37.2|39.54|37.14|0
1626210600000|2021-07-13 21:10:00|39.56|37.16|39.65|37.25|39.65|37.25|39.56|37.16|0
1626210900000|2021-07-13 21:15:00|39.67|37.27|39.75|37.35|39.75|37.35|39.67|37.27|0
1626211200000|2021-07-13 21:20:00|39.76|37.36|39.75|37.35|39.76|37.36|39.75|37.35|0
1626211500000|2021-07-13 21:25:00|39.77|37.37|39.68|37.28|39.77|37.37|39.68|37.28|0
1626211800000|2021-07-13 21:30:00|39.67|37.27|39.63|37.23|39.67|37.27|39.62|37.22|0
1626212100000|2021-07-13 21:35:00|39.62|37.22|39.6|37.2|39.64|37.24|39.59|37.19|0
1626212400000|2021-07-13 21:40:00|39.59|37.19|39.59|37.19|39.59|37.19|39.59|37.19|0
1626213300000|2021-07-13 21:55:00|39.58|37.18|39.58|37.18|39.58|37.18|39.57|37.17|0
1626213600000|2021-07-13 22:00:00|39.5|37.1|39.51|37.11|39.64|37.24|39.43|37.03|0
1626213900000|2021-07-13 22:05:00|39.47|37.07|39.39|36.99|39.56|37.16|39.39|36.99|0
1626214200000|2021-07-13 22:10:00|39.34|36.94|39.38|36.98|39.43|37.03|39.34|36.94|0
1626214500000|2021-07-13 22:15:00|39.42|37.02|39.3|36.9|39.42|37.02|39.3|36.9|0
1626214800000|2021-07-13 22:20:00|39.25|36.85|39.34|36.94|39.34|36.94|39.25|36.85|0
1626215100000|2021-07-13 22:25:00|39.38|36.98|39.29|36.89|39.38|36.98|39.27|36.87|0
1626215400000|2021-07-13 22:30:00|39.27|36.87|39.16|36.76|39.27|36.87|39.16|36.76|0
1626215700000|2021-07-13 22:35:00|39.12|36.72|39.12|36.72|39.2|36.8|39.12|36.72|0
1626216000000|2021-07-13 22:40:00|39.08|36.68|39.03|36.63|39.08|36.68|38.95|36.55|0
1626216300000|2021-07-13 22:45:00|38.99|36.59|39.11|36.71|39.12|36.72|38.95|36.55|0
1626216600000|2021-07-13 22:50:00|39.07|36.67|39.15|36.75|39.15|36.75|39.03|36.63|0
1626216900000|2021-07-13 22:55:00|39.19|36.79|39.23|36.83|39.24|36.84|39.15|36.75|0
1626217200000|2021-07-13 23:00:00|39.21|36.81|39.23|36.83|39.23|36.83|39.11|36.71|0
1626217500000|2021-07-13 23:05:00|39.19|36.79|39.19|36.79|39.23|36.83|39.17|36.77|0
1626217800000|2021-07-13 23:10:00|39.17|36.77|39.23|36.83|39.27|36.87|39.14|36.74|0
1626218100000|2021-07-13 23:15:00|39.18|36.78|39.14|36.74|39.23|36.83|39.14|36.74|0
1626218400000|2021-07-13 23:20:00|39.12|36.72|39.18|36.78|39.18|36.78|39.12|36.72|0
1626218700000|2021-07-13 23:25:00|39.2|36.8|39.26|36.86|39.3|36.9|39.18|36.78|0
1626219000000|2021-07-13 23:30:00|39.22|36.82|39.42|37.02|39.43|37.03|39.22|36.82|0
1626219300000|2021-07-13 23:35:00|39.47|37.07|39.38|36.98|39.51|37.11|39.38|36.98|0
1626219600000|2021-07-13 23:40:00|39.42|37.02|39.63|37.23|39.63|37.23|39.38|36.98|0
1626219900000|2021-07-13 23:45:00|39.67|37.27|39.96|37.56|40.09|37.69|39.67|37.27|0
1626220200000|2021-07-13 23:50:00|40.01|37.61|40.03|37.63|40.26|37.86|39.79|37.39|0
1626220500000|2021-07-13 23:55:00|40.05|37.65|40.17|37.77|40.26|37.86|40|37.6|0
1626220800000|2021-07-14 00:00:00|40.13|37.73|39.79|37.39|40.21|37.81|39.79|37.39|0
1626221100000|2021-07-14 00:05:00|39.81|37.41|39.7|37.3|39.91|37.51|39.62|37.22|0
1626221400000|2021-07-14 00:10:00|39.72|37.32|39.7|37.3|39.83|37.43|39.65|37.25|0
1626221700000|2021-07-14 00:15:00|39.74|37.34|39.9|37.5|39.95|37.55|39.61|37.21|0
1626222000000|2021-07-14 00:20:00|39.95|37.55|39.61|37.21|39.99|37.59|39.48|37.08|0
1626222300000|2021-07-14 00:25:00|39.65|37.25|39.48|37.08|39.73|37.33|39.48|37.08|0
1626222600000|2021-07-14 00:30:00|39.44|37.04|39.43|37.03|39.52|37.12|39.39|36.99|0
1626222900000|2021-07-14 00:35:00|39.39|36.99|39.39|36.99|39.39|36.99|39.18|36.78|0
1626223200000|2021-07-14 00:40:00|39.35|36.95|39.64|37.24|39.64|37.24|39.35|36.95|0
1626223500000|2021-07-14 00:45:00|39.6|37.2|39.38|36.98|39.7|37.3|39.34|36.94|0
1626223800000|2021-07-14 00:50:00|39.36|36.96|39.34|36.94|39.53|37.13|39.3|36.9|0
1626224100000|2021-07-14 00:55:00|39.25|36.85|39.29|36.89|39.34|36.94|39.25|36.85|0
1626224400000|2021-07-14 01:00:00|39.25|36.85|39.37|36.97|39.38|36.98|39.21|36.81|0
1626224700000|2021-07-14 01:05:00|39.42|37.02|39.46|37.06|39.5|37.1|39.33|36.93|0
1626225000000|2021-07-14 01:10:00|39.44|37.04|39.16|36.76|39.46|37.06|39.16|36.76|0
1626225300000|2021-07-14 01:15:00|39.18|36.78|38.83|36.43|39.18|36.78|38.74|36.34|0
1626225600000|2021-07-14 01:20:00|38.87|36.47|38.95|36.55|39.03|36.63|38.83|36.43|0
1626225900000|2021-07-14 01:25:00|38.99|36.59|38.99|36.59|39.07|36.67|38.93|36.53|0
1626226200000|2021-07-14 01:30:00|39.03|36.63|39.02|36.62|39.07|36.67|38.94|36.54|0
1626226500000|2021-07-14 01:35:00|38.98|36.58|38.86|36.46|38.98|36.58|38.77|36.37|0
1626226800000|2021-07-14 01:40:00|38.84|36.44|38.98|36.58|39.02|36.62|38.79|36.39|0
1626227100000|2021-07-14 01:45:00|38.96|36.56|38.91|36.51|38.98|36.58|38.81|36.41|0
1626227400000|2021-07-14 01:50:00|38.98|36.58|38.89|36.49|38.98|36.58|38.72|36.32|0
1626227700000|2021-07-14 01:55:00|38.87|36.47|38.85|36.45|38.93|36.53|38.8|36.4|0
1626228000000|2021-07-14 02:00:00|38.89|36.49|39.09|36.69|39.13|36.73|38.8|36.4|0
1626228300000|2021-07-14 02:05:00|39.11|36.71|39.34|36.94|39.34|36.94|39.09|36.69|0
1626228600000|2021-07-14 02:10:00|39.36|36.96|39.21|36.81|39.46|37.06|39.17|36.77|0
1626228900000|2021-07-14 02:15:00|39.25|36.85|39.17|36.77|39.29|36.89|39.13|36.73|0
1626229200000|2021-07-14 02:20:00|39.21|36.81|39.08|36.68|39.21|36.81|38.96|36.56|0
1626229500000|2021-07-14 02:25:00|39.04|36.64|39.12|36.72|39.16|36.76|39|36.6|0
1626229800000|2021-07-14 02:30:00|39.08|36.68|39.37|36.97|39.37|36.97|39.04|36.64|0
1626230100000|2021-07-14 02:35:00|39.41|37.01|39.49|37.09|39.58|37.18|39.41|37.01|0
1626230400000|2021-07-14 02:40:00|39.53|37.13|39.38|36.98|39.55|37.15|39.36|36.96|0
1626230700000|2021-07-14 02:45:00|39.4|37|39.44|37.04|39.59|37.19|39.4|37|0
1626231000000|2021-07-14 02:50:00|39.4|37|39.44|37.04|39.44|37.04|39.36|36.96|0
1626231300000|2021-07-14 02:55:00|39.48|37.08|39.4|37|39.48|37.08|39.4|37|0
1626231600000|2021-07-14 03:00:00|39.44|37.04|39.35|36.95|39.44|37.04|39.27|36.87|0
1626231900000|2021-07-14 03:05:00|39.39|36.99|39.56|37.16|39.56|37.16|39.39|36.99|0
1626232200000|2021-07-14 03:10:00|39.52|37.12|39.47|37.07|39.56|37.16|39.43|37.03|0
1626232500000|2021-07-14 03:15:00|39.51|37.11|39.47|37.07|39.55|37.15|39.43|37.03|0
1626232800000|2021-07-14 03:20:00|39.43|37.03|39.51|37.11|39.59|37.19|39.39|36.99|0
1626233100000|2021-07-14 03:25:00|39.53|37.13|39.67|37.27|39.76|37.36|39.53|37.13|0
1626233400000|2021-07-14 03:30:00|39.72|37.32|39.67|37.27|39.78|37.38|39.67|37.27|0
1626233700000|2021-07-14 03:35:00|39.63|37.23|39.67|37.27|39.67|37.27|39.54|37.14|0
1626234000000|2021-07-14 03:40:00|39.69|37.29|39.71|37.31|39.75|37.35|39.67|37.27|0
1626234300000|2021-07-14 03:45:00|39.79|37.39|39.79|37.39|39.83|37.43|39.75|37.35|0
1626234600000|2021-07-14 03:50:00|39.81|37.41|39.79|37.39|39.83|37.43|39.79|37.39|0
1626234900000|2021-07-14 03:55:00|39.77|37.37|39.62|37.22|39.77|37.37|39.62|37.22|0
1626235200000|2021-07-14 04:00:00|39.64|37.24|39.65|37.25|39.78|37.38|39.57|37.17|0
1626235500000|2021-07-14 04:05:00|39.61|37.21|39.74|37.34|39.76|37.36|39.61|37.21|0
1626235800000|2021-07-14 04:10:00|39.76|37.36|40.07|37.67|40.12|37.72|39.74|37.34|0
1626236100000|2021-07-14 04:15:00|40.03|37.63|40.41|38.01|40.45|38.05|39.94|37.54|0
1626236400000|2021-07-14 04:20:00|40.37|37.97|40.2|37.8|40.37|37.97|40.11|37.71|0
1626236700000|2021-07-14 04:25:00|40.24|37.84|40.15|37.75|40.32|37.92|40.15|37.75|0
1626237000000|2021-07-14 04:30:00|40.17|37.77|40.32|37.92|40.36|37.96|40.17|37.77|0
1626237300000|2021-07-14 04:35:00|40.3|37.9|40.27|37.87|40.32|37.92|40.19|37.79|0
1626237600000|2021-07-14 04:40:00|40.23|37.83|40.31|37.91|40.31|37.91|40.14|37.74|0
1626237900000|2021-07-14 04:45:00|40.27|37.87|40.27|37.87|40.31|37.91|40.22|37.82|0
1626238200000|2021-07-14 04:50:00|40.22|37.82|40.39|37.99|40.44|38.04|40.22|37.82|0
1626238500000|2021-07-14 04:55:00|40.35|37.95|40.48|38.08|40.5|38.1|40.35|37.95|0
1626238800000|2021-07-14 05:00:00|40.5|38.1|40.26|37.86|40.56|38.16|40.26|37.86|0
1626239100000|2021-07-14 05:05:00|40.24|37.84|40.34|37.94|40.47|38.07|40.21|37.81|0
1626239400000|2021-07-14 05:10:00|40.38|37.98|40.13|37.73|40.41|38.01|40.13|37.73|0
1626239700000|2021-07-14 05:15:00|40.12|37.72|40.25|37.85|40.4|38|40.12|37.72|0
1626240000000|2021-07-14 05:20:00|40.29|37.89|40.29|37.89|40.38|37.98|40.25|37.85|0
1626240300000|2021-07-14 05:25:00|40.33|37.93|40.16|37.76|40.33|37.93|40.12|37.72|0
1626240600000|2021-07-14 05:30:00|40.2|37.8|40.07|37.67|40.2|37.8|39.99|37.59|0
1626240900000|2021-07-14 05:35:00|40.03|37.63|39.98|37.58|40.07|37.67|39.9|37.5|0
1626241200000|2021-07-14 05:40:00|39.94|37.54|40.02|37.62|40.03|37.63|39.94|37.54|0
1626241500000|2021-07-14 05:45:00|40.05|37.65|39.98|37.58|40.07|37.67|39.89|37.49|0
1626241800000|2021-07-14 05:50:00|39.94|37.54|40.19|37.79|40.21|37.81|39.94|37.54|0
1626242100000|2021-07-14 05:55:00|40.23|37.83|40.44|38.04|40.44|38.04|40.17|37.77|0
1626242400000|2021-07-14 06:00:00|40.49|38.09|40.87|38.47|40.87|38.47|40.27|37.87|0
1626242700000|2021-07-14 06:05:00|40.91|38.51|41.34|38.94|41.38|38.98|40.91|38.51|0
1626243000000|2021-07-14 06:10:00|41.36|38.96|41.21|38.81|41.38|38.98|41.21|38.81|0
1626243300000|2021-07-14 06:15:00|41.25|38.85|40.77|38.37|41.29|38.89|40.77|38.37|0
1626243600000|2021-07-14 06:20:00|40.73|38.33|40.6|38.2|40.99|38.59|40.55|38.15|0
1626243900000|2021-07-14 06:25:00|40.55|38.15|40.38|37.98|40.64|38.24|40.3|37.9|0
1626244200000|2021-07-14 06:30:00|40.34|37.94|40.21|37.81|40.45|38.05|40.17|37.77|0
1626244500000|2021-07-14 06:35:00|40.19|37.79|40.25|37.85|40.33|37.93|40.08|37.68|0
1626244800000|2021-07-14 06:40:00|40.29|37.89|40.54|38.14|40.54|38.14|40.27|37.87|0
1626245100000|2021-07-14 06:45:00|40.52|38.12|40.63|38.23|40.65|38.25|40.46|38.06|0
1626245400000|2021-07-14 06:50:00|40.58|38.18|40.84|38.44|40.84|38.44|40.5|38.1|0
1626245700000|2021-07-14 06:55:00|40.88|38.48|41.14|38.74|41.31|38.91|40.84|38.44|0
1626246000000|2021-07-14 07:00:00|41.27|38.87|40.73|38.33|41.42|39.02|39.93|37.53|0
1626246300000|2021-07-14 07:05:00|40.53|38.53|40.4|38.4|40.66|38.66|40.23|38.23|0
1626246600000|2021-07-14 07:10:00|40.44|38.44|40.57|38.57|40.7|38.7|40.31|38.31|0
1626246900000|2021-07-14 07:15:00|40.52|38.52|40.39|38.39|40.61|38.61|40.27|38.27|0
1626247200000|2021-07-14 07:20:00|40.31|38.31|40.48|38.48|40.61|38.61|40.31|38.31|0
1626247500000|2021-07-14 07:25:00|40.5|38.5|40.28|38.28|40.65|38.65|40.22|38.22|0
1626247800000|2021-07-14 07:30:00|40.26|38.26|39.92|37.92|40.39|38.39|39.83|37.83|0
1626248100000|2021-07-14 07:35:00|39.96|37.96|39.32|37.32|39.96|37.96|39.32|37.32|0
1626248400000|2021-07-14 07:40:00|39.37|37.37|39.28|37.28|39.41|37.41|39.03|37.03|0
1626248700000|2021-07-14 07:45:00|39.24|37.24|39.61|37.61|39.82|37.82|39.24|37.24|0
1626249000000|2021-07-14 07:50:00|39.65|37.65|39.99|37.99|40.03|38.03|39.61|37.61|0
1626249300000|2021-07-14 07:55:00|39.9|37.9|40.2|38.2|40.33|38.33|39.86|37.86|0
1626249600000|2021-07-14 08:00:00|40.16|38.16|40.03|38.03|40.24|38.24|40.03|38.03|0
1626249900000|2021-07-14 08:05:00|40.07|38.07|40.54|38.54|40.67|38.67|40.07|38.07|0
1626250200000|2021-07-14 08:10:00|40.58|38.58|40.41|38.41|40.67|38.67|40.36|38.36|0
1626250500000|2021-07-14 08:15:00|40.45|38.45|40.06|38.06|40.45|38.45|40.02|38.02|0
1626250800000|2021-07-14 08:20:00|40.02|38.02|39.47|37.47|40.02|38.02|39.47|37.47|0
1626251100000|2021-07-14 08:25:00|39.42|37.42|39.59|37.59|39.8|37.8|39.42|37.42|0
1626251400000|2021-07-14 08:30:00|39.55|37.55|39.54|37.54|39.8|37.8|39.54|37.54|0
1626251700000|2021-07-14 08:35:00|39.59|37.59|39.33|37.33|39.59|37.59|39.29|37.29|0
1626252000000|2021-07-14 08:40:00|39.37|37.37|39.5|37.5|39.54|37.54|39.33|37.33|0
1626252300000|2021-07-14 08:45:00|39.54|37.54|40|38|40.13|38.13|39.5|37.5|0
1626252600000|2021-07-14 08:50:00|39.96|37.96|39.98|37.98|40|38|39.83|37.83|0
1626252900000|2021-07-14 08:55:00|39.96|37.96|40|38|40.04|38.04|39.85|37.85|0
1626253200000|2021-07-14 09:00:00|39.95|37.95|39.74|37.74|40|38|39.43|37.43|0
1626253500000|2021-07-14 09:05:00|39.7|37.7|39.32|37.32|39.74|37.74|39.28|37.28|0
1626253800000|2021-07-14 09:10:00|39.36|37.36|39.1|37.1|39.36|37.36|39.1|37.1|0
1626254100000|2021-07-14 09:15:00|39.02|37.02|39.1|37.1|39.23|37.23|39.02|37.02|0
1626254400000|2021-07-14 09:20:00|39.14|37.14|39.22|37.22|39.23|37.23|39.1|37.1|0
1626254700000|2021-07-14 09:25:00|39.18|37.18|38.97|36.97|39.18|37.18|38.93|36.93|0
1626255000000|2021-07-14 09:30:00|38.93|36.93|38.72|36.72|38.93|36.93|38.6|36.6|0
1626255300000|2021-07-14 09:35:00|38.76|36.76|38.88|36.88|38.92|36.92|38.64|36.64|0
1626255600000|2021-07-14 09:40:00|38.92|36.92|37.73|35.73|40.16|38.16|37.65|35.65|0
1626255900000|2021-07-14 09:45:00|37.69|35.69|37.73|35.73|37.73|35.73|37.57|35.57|0
1626256200000|2021-07-14 09:50:00|37.75|35.75|37.85|35.85|37.93|35.93|37.73|35.73|0
1626256500000|2021-07-14 09:55:00|37.89|35.89|38.05|36.05|38.14|36.14|37.89|35.89|0
1626256800000|2021-07-14 10:00:00|38.09|36.09|38.01|36.01|38.18|36.18|38.01|36.01|0
1626257100000|2021-07-14 10:05:00|38.05|36.05|38.09|36.09|38.09|36.09|38.01|36.01|0
1626257400000|2021-07-14 10:10:00|38.11|36.11|38.04|36.04|38.13|36.13|37.88|35.88|0
1626257700000|2021-07-14 10:15:00|38|36|38|36|38.04|36.04|37.96|35.96|0
1626258000000|2021-07-14 10:20:00|37.96|35.96|37.83|35.83|38|36|37.75|35.75|0
1626258300000|2021-07-14 10:25:00|37.87|35.87|37.91|35.91|37.95|35.95|37.79|35.79|0
1626258600000|2021-07-14 10:30:00|37.95|35.95|37.58|35.58|37.95|35.95|37.56|35.56|0
1626258900000|2021-07-14 10:35:00|37.54|35.54|37.58|35.58|37.62|35.62|37.42|35.42|0
1626259200000|2021-07-14 10:40:00|37.54|35.54|37.7|35.7|37.78|35.78|37.5|35.5|0
1626259500000|2021-07-14 10:45:00|37.74|35.74|37.74|35.74|37.74|35.74|37.62|35.62|0
1626259800000|2021-07-14 10:50:00|37.78|35.78|37.78|35.78|37.86|35.86|37.7|35.7|0
1626260100000|2021-07-14 10:55:00|37.82|35.82|37.77|35.77|37.82|35.82|37.72|35.72|0
1626260400000|2021-07-14 11:00:00|37.81|35.81|37.53|35.53|37.86|35.86|37.49|35.49|0
1626260700000|2021-07-14 11:05:00|37.49|35.49|37.65|35.65|37.73|35.73|37.32|35.32|0
1626261000000|2021-07-14 11:10:00|37.6|35.6|37.6|35.6|37.73|35.73|37.6|35.6|0
1626261300000|2021-07-14 11:15:00|37.56|35.56|37.44|35.44|37.56|35.56|37.28|35.28|0
1626261600000|2021-07-14 11:20:00|37.4|35.4|37.35|35.35|37.68|35.68|37.35|35.35|0
1626261900000|2021-07-14 11:25:00|37.39|35.39|37.51|35.51|37.51|35.51|37.39|35.39|0
1626262200000|2021-07-14 11:30:00|37.47|35.47|37.39|35.39|37.51|35.51|37.31|35.31|0
1626262500000|2021-07-14 11:35:00|37.41|35.41|37.41|35.41|37.43|35.43|37.35|35.35|0
1626262800000|2021-07-14 11:40:00|37.39|35.39|37.59|35.59|37.63|35.63|37.39|35.39|0
1626263100000|2021-07-14 11:45:00|37.55|35.55|37.38|35.38|37.55|35.55|37.38|35.38|0
1626263400000|2021-07-14 11:50:00|37.42|35.42|37.1|35.1|37.54|35.54|37.1|35.1|0
1626263700000|2021-07-14 11:55:00|37.14|35.14|37.05|35.05|37.17|35.17|36.87|34.87|0
1626264000000|2021-07-14 12:00:00|37.01|35.01|36.99|34.99|37.17|35.17|36.93|34.93|0
1626264300000|2021-07-14 12:05:00|36.97|34.97|37.09|35.09|37.09|35.09|36.93|34.93|0
1626264600000|2021-07-14 12:10:00|37.05|35.05|36.96|34.96|37.13|35.13|36.88|34.88|0
1626264900000|2021-07-14 12:15:00|36.92|34.92|37|35|37.04|35.04|36.88|34.88|0
1626265200000|2021-07-14 12:20:00|36.96|34.96|37.04|35.04|37.08|35.08|36.96|34.96|0
1626265500000|2021-07-14 12:25:00|37|35|37.28|35.28|37.28|35.28|37|35|0
1626265800000|2021-07-14 12:30:00|37.22|35.22|35.96|33.96|37.28|35.28|35.88|33.88|0
1626266100000|2021-07-14 12:35:00|35.88|33.88|35.84|33.84|36.2|34.2|35.73|33.73|0
1626266400000|2021-07-14 12:40:00|35.86|33.86|35.68|33.68|35.92|33.92|35.45|33.45|0
1626266700000|2021-07-14 12:45:00|35.72|33.72|35.45|33.45|35.76|33.76|35.45|33.45|0
1626267000000|2021-07-14 12:50:00|35.52|33.52|35.29|33.29|35.6|33.6|35.29|33.29|0
1626267300000|2021-07-14 12:55:00|35.33|33.33|35.4|33.4|35.4|33.4|35.13|33.13|0
1626267600000|2021-07-14 13:00:00|35.33|33.33|35.44|33.44|35.48|33.48|35.29|33.29|0
1626267900000|2021-07-14 13:05:00|35.4|33.4|35.55|33.55|35.63|33.63|35.4|33.4|0
1626268200000|2021-07-14 13:10:00|35.51|33.51|35.47|33.47|35.59|33.59|35.4|33.4|0
1626268500000|2021-07-14 13:15:00|35.51|33.51|35.55|33.55|35.59|33.59|35.39|33.39|0
1626268800000|2021-07-14 13:20:00|35.51|33.51|35.39|33.39|35.55|33.55|35.35|33.35|0
1626269100000|2021-07-14 13:25:00|35.37|33.37|35.19|33.19|35.39|33.39|35.19|33.19|0
1626269400000|2021-07-14 13:30:00|35.23|33.23|34.55|32.55|35.98|33.98|34.44|32.44|0
1626269700000|2021-07-14 13:35:00|34.48|32.48|34.59|32.59|34.86|32.86|34.36|32.36|0
1626270000000|2021-07-14 13:40:00|34.51|32.51|34.7|32.7|34.74|32.74|34.36|32.36|0
1626270300000|2021-07-14 13:45:00|34.74|32.74|35.23|33.23|35.35|33.35|34.62|32.62|0
1626270600000|2021-07-14 13:50:00|35.27|33.27|35.23|33.23|35.43|33.43|35.04|33.04|0
1626270900000|2021-07-14 13:55:00|35.19|33.19|35.73|33.73|35.81|33.81|35.04|33.04|0
1626271200000|2021-07-14 14:00:00|35.58|33.58|35.23|33.23|35.73|33.73|35.11|33.11|0
1626271500000|2021-07-14 14:05:00|35.19|33.19|35.42|33.42|35.61|33.61|35.19|33.19|0
1626271800000|2021-07-14 14:10:00|35.46|33.46|35.53|33.53|35.76|33.76|35.45|33.45|0
1626272100000|2021-07-14 14:15:00|35.49|33.49|35.1|33.1|35.49|33.49|35.06|33.06|0
1626272400000|2021-07-14 14:20:00|35.14|33.14|35.25|33.25|35.33|33.33|35.1|33.1|0
1626272700000|2021-07-14 14:25:00|35.29|33.29|36.11|34.11|36.15|34.15|35.29|33.29|0
1626273000000|2021-07-14 14:30:00|36.03|34.03|36.11|34.11|36.23|34.23|35.83|33.83|0
1626273300000|2021-07-14 14:35:00|36.15|34.15|36.22|34.22|36.46|34.46|36.03|34.03|0
1626273600000|2021-07-14 14:40:00|36.26|34.26|35.91|33.91|36.26|34.26|35.71|33.71|0
1626273900000|2021-07-14 14:45:00|35.87|33.87|35.4|33.4|35.87|33.87|35.36|33.36|0
1626274200000|2021-07-14 14:50:00|35.36|33.36|35.47|33.47|35.51|33.51|35.24|33.24|0
1626274500000|2021-07-14 14:55:00|35.51|33.51|35.7|33.7|35.74|33.74|35.51|33.51|0
1626274800000|2021-07-14 15:00:00|35.66|33.66|36.01|34.01|36.25|34.25|35.66|33.66|0
1626275100000|2021-07-14 15:05:00|36.05|34.05|36.56|34.56|36.56|34.56|36.05|34.05|0
1626275400000|2021-07-14 15:10:00|36.52|34.52|35.58|33.58|36.64|34.64|35.58|33.58|0
1626275700000|2021-07-14 15:15:00|35.62|33.62|36.08|34.08|37.82|35.82|35.54|33.54|0
1626276000000|2021-07-14 15:20:00|36.12|34.12|36.24|34.24|36.24|34.24|35.85|33.85|0
1626276300000|2021-07-14 15:25:00|36.28|34.28|37.24|35.24|37.48|35.48|36.24|34.24|0
1626276600000|2021-07-14 15:30:00|37.28|35.28|39.46|37.46|39.46|37.46|36.6|34.6|0
1626276900000|2021-07-14 15:35:00|39.42|37.42|39.8|37.8|39.84|37.84|39.25|37.25|0
1626277200000|2021-07-14 15:40:00|39.75|37.75|40.17|38.17|40.73|38.73|39.75|37.75|0
1626277500000|2021-07-14 15:45:00|40.22|38.22|40.55|38.55|40.85|38.85|40.09|38.09|0
1626277800000|2021-07-14 15:50:00|40.6|38.6|40.76|38.76|40.85|38.85|40.42|38.42|0
1626278100000|2021-07-14 15:55:00|40.74|38.74|40.89|38.89|41.02|39.02|40.61|38.61|0
1626278400000|2021-07-14 16:00:00|40.93|38.93|39.66|37.66|40.93|38.93|39.53|37.53|0
1626278700000|2021-07-14 16:05:00|39.61|37.61|39.28|37.28|39.61|37.61|39.03|37.03|0
1626279000000|2021-07-14 16:10:00|39.32|37.32|39.93|37.93|43.08|41.08|39.32|37.32|0
1626279300000|2021-07-14 16:15:00|39.97|37.97|39.03|37.03|40.18|38.18|38.95|36.95|0
1626279600000|2021-07-14 16:20:00|38.99|36.99|38.91|36.91|39.08|37.08|38.87|36.87|0
1626279900000|2021-07-14 16:25:00|38.95|36.95|38.78|36.78|39.03|37.03|38.7|36.7|0
1626280200000|2021-07-14 16:30:00|38.82|36.82|38.62|36.62|38.86|36.86|38.62|36.62|0
1626280500000|2021-07-14 16:35:00|38.66|36.66|38.53|36.53|38.9|36.9|38.45|36.45|0
1626280800000|2021-07-14 16:40:00|38.49|36.49|38.16|36.16|38.65|36.65|38.08|36.08|0
1626281100000|2021-07-14 16:45:00|38.12|36.12|38.36|36.36|38.65|36.65|38.12|36.12|0
1626281400000|2021-07-14 16:50:00|38.4|36.4|38.36|36.36|38.65|36.65|38.2|36.2|0
1626281700000|2021-07-14 16:55:00|38.4|36.4|38.48|36.48|39.39|37.39|38.32|36.32|0
1626282000000|2021-07-14 17:00:00|38.44|36.44|38.56|36.56|38.6|36.6|38.36|36.36|0
1626282300000|2021-07-14 17:05:00|38.6|36.6|39.01|37.01|39.01|37.01|38.52|36.52|0
1626282600000|2021-07-14 17:10:00|38.97|36.97|39|37|39.38|37.38|38.88|36.88|0
1626282900000|2021-07-14 17:15:00|39.05|37.05|39.25|37.25|39.38|37.38|38.96|36.96|0
1626283200000|2021-07-14 17:20:00|39.29|37.29|39.33|37.33|39.5|37.5|39.21|37.21|0
1626283500000|2021-07-14 17:25:00|39.29|37.29|39.37|37.37|39.62|37.62|39.25|37.25|0
1626283800000|2021-07-14 17:30:00|39.35|37.35|38.87|36.87|39.45|37.45|38.87|36.87|0
1626284100000|2021-07-14 17:35:00|38.89|36.89|38.46|36.46|38.89|36.89|38.42|36.42|0
1626284400000|2021-07-14 17:40:00|38.42|36.42|38.33|36.33|38.62|36.62|38.33|36.33|0
1626284700000|2021-07-14 17:45:00|38.37|36.37|38.53|36.53|38.53|36.53|38.25|36.25|0
1626285000000|2021-07-14 17:50:00|38.49|36.49|38.41|36.41|38.86|36.86|38.41|36.41|0
1626285300000|2021-07-14 17:55:00|38.37|36.37|38.03|36.03|38.61|36.61|37.62|35.62|0
1626285600000|2021-07-14 18:00:00|37.99|35.99|37.91|35.91|38.11|36.11|37.67|35.67|0
1626285900000|2021-07-14 18:05:00|37.95|35.95|37.99|35.99|38.19|36.19|37.91|35.91|0
1626286200000|2021-07-14 18:10:00|38.03|36.03|37.62|35.62|38.15|36.15|37.62|35.62|0
1626286500000|2021-07-14 18:15:00|37.58|35.58|37.42|35.42|37.62|35.62|37.26|35.26|0
1626286800000|2021-07-14 18:20:00|37.38|35.38|37.41|35.41|37.42|35.42|37.25|35.25|0
1626287100000|2021-07-14 18:25:00|37.37|35.37|37.65|35.65|37.65|35.65|37.29|35.29|0
1626287400000|2021-07-14 18:30:00|37.61|35.61|37.69|35.69|37.81|35.81|37.47|35.47|0
1626287700000|2021-07-14 18:35:00|37.65|35.65|37.83|35.83|37.85|35.85|37.41|35.41|0
1626288000000|2021-07-14 18:40:00|37.81|35.81|37.77|35.77|38.05|36.05|37.56|35.56|0
1626288300000|2021-07-14 18:45:00|37.85|35.85|37.88|35.88|37.92|35.92|37.56|35.56|0
1626288600000|2021-07-14 18:50:00|37.84|35.84|38|36|38|36|37.68|35.68|0
1626288900000|2021-07-14 18:55:00|37.96|35.96|37.8|35.8|37.96|35.96|37.72|35.72|0
1626289200000|2021-07-14 19:00:00|37.84|35.84|37.07|35.07|38.42|36.42|37.03|35.03|0
1626289500000|2021-07-14 19:05:00|37.03|35.03|36.87|34.87|37.03|35.03|36.75|34.75|0
1626289800000|2021-07-14 19:10:00|36.83|34.83|37.43|35.43|37.43|35.43|36.75|34.75|0
1626290100000|2021-07-14 19:15:00|37.39|35.39|37.75|35.75|37.95|35.95|37.35|35.35|0
1626290400000|2021-07-14 19:20:00|37.71|35.71|37.67|35.67|37.83|35.83|37.57|35.57|0
1626290700000|2021-07-14 19:25:00|37.71|35.71|38.03|36.03|38.11|36.11|37.5|35.5|0
1626291000000|2021-07-14 19:30:00|38.07|36.07|37.74|35.74|38.35|36.35|37.74|35.74|0
1626291300000|2021-07-14 19:35:00|37.7|35.7|37.7|35.7|37.78|35.78|37.38|35.38|0
1626291600000|2021-07-14 19:40:00|37.66|35.66|38.22|36.22|38.27|36.27|37.66|35.66|0
1626291900000|2021-07-14 19:45:00|38.18|36.18|37.57|35.57|38.22|36.22|37.49|35.49|0
1626292200000|2021-07-14 19:50:00|37.98|35.98|38.18|36.18|38.26|36.26|37.65|35.65|0
1626292500000|2021-07-14 19:55:00|38.14|36.14|37.93|35.93|38.38|36.38|37.93|35.93|0
1626292800000|2021-07-14 20:00:00|37.73|35.73|37.85|35.85|37.89|35.89|37.69|35.69|0
1626293100000|2021-07-14 20:05:00|37.81|35.81|37.68|35.68|37.81|35.81|37.68|35.68|0
1626293400000|2021-07-14 20:10:00|37.72|35.72|37.92|35.92|37.92|35.92|37.52|35.52|0
1626293700000|2021-07-14 20:15:00|38.08|35.68|37.92|35.52|38.08|35.68|37.84|35.44|0
1626294000000|2021-07-14 20:20:00|37.96|35.56|38.08|35.68|38.08|35.68|37.96|35.56|0
1626294300000|2021-07-14 20:25:00|38.04|35.64|37.99|35.59|38.08|35.68|37.95|35.55|0
1626294600000|2021-07-14 20:30:00|38.03|35.63|37.99|35.59|38.03|35.63|37.95|35.55|0
1626294900000|2021-07-14 20:35:00|37.97|35.57|38.03|35.63|38.11|35.71|37.95|35.55|0
1626295200000|2021-07-14 20:40:00|37.99|35.59|38.02|35.62|38.11|35.71|37.99|35.59|0
1626295500000|2021-07-14 20:45:00|38.06|35.66|38.31|35.91|38.35|35.95|38.06|35.66|0
1626295800000|2021-07-14 20:50:00|38.29|35.89|38.3|35.9|38.31|35.91|38.22|35.82|0
1626296100000|2021-07-14 20:55:00|38.35|35.95|38.45|36.05|38.49|36.09|38.34|35.94|0
1626296400000|2021-07-14 21:00:00|38.43|36.03|38.43|36.03|38.45|36.05|38.39|35.99|0
1626296700000|2021-07-14 21:05:00|38.44|36.04|38.39|35.99|38.45|36.05|38.39|35.99|0
1626297000000|2021-07-14 21:10:00|38.38|35.98|38.44|36.04|38.44|36.04|38.38|35.98|0
1626297300000|2021-07-14 21:15:00|38.4|36|38.33|35.93|38.4|36|38.28|35.88|0
1626297600000|2021-07-14 21:20:00|38.32|35.92|38.31|35.91|38.34|35.94|38.31|35.91|0
1626297900000|2021-07-14 21:25:00|38.34|35.94|38.34|35.94|38.34|35.94|38.27|35.87|0
1626298200000|2021-07-14 21:30:00|38.33|35.93|38.33|35.93|38.34|35.94|38.33|35.93|0
1626298500000|2021-07-14 21:35:00|38.31|35.91|38.31|35.91|38.34|35.94|38.3|35.9|0
1626298800000|2021-07-14 21:40:00|38.3|35.9|38.3|35.9|38.3|35.9|38.3|35.9|0
1626299100000|2021-07-14 21:45:00|38.31|35.91|38.28|35.88|38.31|35.91|38.28|35.88|0
1626299400000|2021-07-14 21:50:00|38.31|35.91|38.3|35.9|38.31|35.91|38.3|35.9|0
1626299700000|2021-07-14 21:55:00|38.29|35.89|38.28|35.88|38.33|35.93|38.28|35.88|0
1626300000000|2021-07-14 22:00:00|38.29|35.89|38.43|36.03|38.47|36.07|38.29|35.89|0
1626300300000|2021-07-14 22:05:00|38.47|36.07|38.35|35.95|38.51|36.11|38.35|35.95|0
1626300600000|2021-07-14 22:10:00|38.34|35.94|38.18|35.78|38.39|35.99|38.18|35.78|0
1626300900000|2021-07-14 22:15:00|38.22|35.82|38.18|35.78|38.26|35.86|38.18|35.78|0
1626301200000|2021-07-14 22:20:00|38.14|35.74|38.17|35.77|38.18|35.78|38.05|35.65|0
1626301500000|2021-07-14 22:25:00|38.13|35.73|38.09|35.69|38.17|35.77|38.05|35.65|0
1626301800000|2021-07-14 22:30:00|38.07|35.67|38.17|35.77|38.17|35.77|38.01|35.61|0
1626302100000|2021-07-14 22:35:00|38.13|35.73|38.17|35.77|38.21|35.81|38.13|35.73|0
1626302400000|2021-07-14 22:40:00|38.16|35.76|38.12|35.72|38.21|35.81|38.08|35.68|0
1626302700000|2021-07-14 22:45:00|38.08|35.68|38.28|35.88|38.28|35.88|38.08|35.68|0
1626303000000|2021-07-14 22:50:00|38.32|35.92|38.24|35.84|38.32|35.92|38.16|35.76|0
1626303300000|2021-07-14 22:55:00|38.28|35.88|38.24|35.84|38.28|35.88|38.24|35.84|0
1626303600000|2021-07-14 23:00:00|38.2|35.8|38.15|35.75|38.24|35.84|38.15|35.75|0
1626303900000|2021-07-14 23:05:00|38.11|35.71|38.07|35.67|38.15|35.75|37.99|35.59|0
1626304200000|2021-07-14 23:10:00|38.11|35.71|38.19|35.79|38.23|35.83|38.11|35.71|0
1626304500000|2021-07-14 23:15:00|38.23|35.83|38.14|35.74|38.23|35.83|38.14|35.74|0
1626304800000|2021-07-14 23:20:00|38.1|35.7|38.1|35.7|38.14|35.74|38.1|35.7|0
1626305100000|2021-07-14 23:25:00|38.14|35.74|38.18|35.78|38.22|35.82|38.14|35.74|0
1626305400000|2021-07-14 23:30:00|38.22|35.82|38.3|35.9|38.3|35.9|38.18|35.78|0
1626305700000|2021-07-14 23:35:00|38.34|35.94|38.34|35.94|38.38|35.98|38.3|35.9|0
1626306000000|2021-07-14 23:40:00|38.38|35.98|38.42|36.02|38.42|36.02|38.34|35.94|0
1626306300000|2021-07-14 23:45:00|38.37|35.97|38.29|35.89|38.42|36.02|38.29|35.89|0
1626306600000|2021-07-14 23:50:00|38.25|35.85|38.25|35.85|38.29|35.89|38.17|35.77|0
1626306900000|2021-07-14 23:55:00|38.23|35.83|38.08|35.68|38.25|35.85|38.08|35.68|0
1626307200000|2021-07-15 00:00:00|38.12|35.72|38.57|36.17|38.57|36.17|38.08|35.68|0
1626307500000|2021-07-15 00:05:00|38.53|36.13|38.53|36.13|38.61|36.21|38.41|36.01|0
1626307800000|2021-07-15 00:10:00|38.57|36.17|38.81|36.41|38.85|36.45|38.57|36.17|0
1626308100000|2021-07-15 00:15:00|38.85|36.45|39.06|36.66|39.14|36.74|38.81|36.41|0
1626308400000|2021-07-15 00:20:00|39.02|36.62|38.89|36.49|39.02|36.62|38.89|36.49|0
1626308700000|2021-07-15 00:25:00|38.87|36.47|38.8|36.4|38.89|36.49|38.76|36.36|0
1626309000000|2021-07-15 00:30:00|38.76|36.36|39.01|36.61|39.05|36.65|38.76|36.36|0
1626309300000|2021-07-15 00:35:00|39.05|36.65|38.84|36.44|39.05|36.65|38.76|36.36|0
1626309600000|2021-07-15 00:40:00|38.86|36.46|39.04|36.64|39.13|36.73|38.84|36.44|0
1626309900000|2021-07-15 00:45:00|39.09|36.69|39.38|36.98|39.42|37.02|39.04|36.64|0
1626310200000|2021-07-15 00:50:00|39.42|37.02|39.46|37.06|39.58|37.18|39.33|36.93|0
1626310500000|2021-07-15 00:55:00|39.5|37.1|39.33|36.93|39.5|37.1|39.29|36.89|0
1626310800000|2021-07-15 01:00:00|39.37|36.97|39.37|36.97|39.54|37.14|39.37|36.97|0
1626311100000|2021-07-15 01:05:00|39.41|37.01|39.57|37.17|39.66|37.26|39.41|37.01|0
1626311400000|2021-07-15 01:10:00|39.53|37.13|39.53|37.13|39.57|37.17|39.4|37|0
1626311700000|2021-07-15 01:15:00|39.51|37.11|39.32|36.92|39.7|37.3|39.27|36.87|0
1626312000000|2021-07-15 01:20:00|39.3|36.9|39.4|37|39.4|37|39.15|36.75|0
1626312300000|2021-07-15 01:25:00|39.44|37.04|39.33|36.93|39.61|37.21|39.33|36.93|0
1626312600000|2021-07-15 01:30:00|39.31|36.91|39.02|36.62|39.39|36.99|38.98|36.58|0
1626312900000|2021-07-15 01:35:00|39.06|36.66|38.95|36.55|39.06|36.66|38.81|36.41|0
1626313200000|2021-07-15 01:40:00|38.97|36.57|38.89|36.49|39.05|36.65|38.8|36.4|0
1626313500000|2021-07-15 01:45:00|38.84|36.44|39.05|36.65|39.05|36.65|38.8|36.4|0
1626313800000|2021-07-15 01:50:00|39.09|36.69|39.05|36.65|39.17|36.77|39.01|36.61|0
1626314100000|2021-07-15 01:55:00|39.01|36.61|38.92|36.52|39.13|36.73|38.92|36.52|0
1626314400000|2021-07-15 02:00:00|38.96|36.56|39.04|36.64|39.13|36.73|38.84|36.44|0
1626314700000|2021-07-15 02:05:00|39|36.6|39.04|36.64|39.08|36.68|38.92|36.52|0
1626315000000|2021-07-15 02:10:00|39.06|36.66|38.99|36.59|39.12|36.72|38.91|36.51|0
1626315300000|2021-07-15 02:15:00|38.95|36.55|38.87|36.47|38.99|36.59|38.87|36.47|0
1626315600000|2021-07-15 02:20:00|38.91|36.51|38.91|36.51|38.95|36.55|38.87|36.47|0
1626315900000|2021-07-15 02:25:00|38.86|36.46|38.7|36.3|38.86|36.46|38.7|36.3|0
1626316200000|2021-07-15 02:30:00|38.65|36.25|38.78|36.38|38.78|36.38|38.59|36.19|0
1626316500000|2021-07-15 02:35:00|38.73|36.33|38.73|36.33|38.78|36.38|38.65|36.25|0
1626316800000|2021-07-15 02:40:00|38.69|36.29|38.89|36.49|38.94|36.54|38.65|36.25|0
1626317100000|2021-07-15 02:45:00|38.94|36.54|38.98|36.58|39.02|36.62|38.81|36.41|0
1626317400000|2021-07-15 02:50:00|38.97|36.57|39.01|36.61|39.06|36.66|38.89|36.49|0
1626317700000|2021-07-15 02:55:00|39.06|36.66|38.85|36.45|39.06|36.66|38.85|36.45|0
1626318000000|2021-07-15 03:00:00|38.8|36.4|38.84|36.44|38.97|36.57|38.8|36.4|0
1626318300000|2021-07-15 03:05:00|38.82|36.42|38.84|36.44|38.92|36.52|38.8|36.4|0
1626318600000|2021-07-15 03:10:00|38.88|36.48|38.8|36.4|38.88|36.48|38.76|36.36|0
1626318900000|2021-07-15 03:15:00|38.75|36.35|38.67|36.27|38.8|36.4|38.63|36.23|0
1626319200000|2021-07-15 03:20:00|38.71|36.31|38.87|36.47|38.87|36.47|38.71|36.31|0
1626319500000|2021-07-15 03:25:00|38.83|36.43|38.66|36.26|38.87|36.47|38.66|36.26|0
1626319800000|2021-07-15 03:30:00|38.62|36.22|38.52|36.12|38.66|36.26|38.5|36.1|0
1626320100000|2021-07-15 03:35:00|38.5|36.1|38.33|35.93|38.54|36.14|38.29|35.89|0
1626320400000|2021-07-15 03:40:00|38.31|35.91|38.37|35.97|38.37|35.97|38.29|35.89|0
1626320700000|2021-07-15 03:45:00|38.41|36.01|38.41|36.01|38.41|36.01|38.32|35.92|0
1626321000000|2021-07-15 03:50:00|38.43|36.03|38.44|36.04|38.45|36.05|38.36|35.96|0
1626321300000|2021-07-15 03:55:00|38.48|36.08|38.48|36.08|38.52|36.12|38.44|36.04|0
1626321600000|2021-07-15 04:00:00|38.46|36.06|38.48|36.08|38.52|36.12|38.4|36|0
1626321900000|2021-07-15 04:05:00|38.52|36.12|38.44|36.04|38.56|36.16|38.39|35.99|0
1626322200000|2021-07-15 04:10:00|38.42|36.02|38.52|36.12|38.56|36.16|38.42|36.02|0
1626322500000|2021-07-15 04:15:00|38.51|36.11|38.39|35.99|38.51|36.11|38.37|35.97|0
1626322800000|2021-07-15 04:20:00|38.43|36.03|38.39|35.99|38.49|36.09|38.35|35.95|0
1626323100000|2021-07-15 04:25:00|38.43|36.03|38.38|35.98|38.43|36.03|38.38|35.98|0
1626323400000|2021-07-15 04:30:00|38.42|36.02|38.42|36.02|38.46|36.06|38.38|35.98|0
1626323700000|2021-07-15 04:35:00|38.38|35.98|38.46|36.06|38.46|36.06|38.34|35.94|0
1626324000000|2021-07-15 04:40:00|38.5|36.1|38.5|36.1|38.54|36.14|38.46|36.06|0
1626324300000|2021-07-15 04:45:00|38.54|36.14|38.45|36.05|38.54|36.14|38.45|36.05|0
1626324600000|2021-07-15 04:50:00|38.48|36.08|38.7|36.3|38.7|36.3|38.45|36.05|0
1626324900000|2021-07-15 04:55:00|38.74|36.34|38.7|36.3|38.78|36.38|38.7|36.3|0
1626325200000|2021-07-15 05:00:00|38.74|36.34|38.53|36.13|38.74|36.34|38.53|36.13|0
1626325500000|2021-07-15 05:05:00|38.49|36.09|38.48|36.08|38.53|36.13|38.45|36.05|0
1626325800000|2021-07-15 05:10:00|38.44|36.04|38.52|36.12|38.53|36.13|38.44|36.04|0
1626326100000|2021-07-15 05:15:00|38.48|36.08|38.64|36.24|38.65|36.25|38.48|36.08|0
1626326400000|2021-07-15 05:20:00|38.69|36.29|38.52|36.12|38.69|36.29|38.48|36.08|0
1626326700000|2021-07-15 05:25:00|38.48|36.08|38.35|35.95|38.48|36.08|38.27|35.87|0
1626327000000|2021-07-15 05:30:00|38.39|35.99|38.51|36.11|38.51|36.11|38.35|35.95|0
1626327300000|2021-07-15 05:35:00|38.47|36.07|38.39|35.99|38.51|36.11|38.31|35.91|0
1626327600000|2021-07-15 05:40:00|38.43|36.03|38.51|36.11|38.55|36.15|38.39|35.99|0
1626327900000|2021-07-15 05:45:00|38.49|36.09|38.42|36.02|38.55|36.15|38.38|35.98|0
1626328200000|2021-07-15 05:50:00|38.44|36.04|38.42|36.02|38.5|36.1|38.38|35.98|0
1626328500000|2021-07-15 05:55:00|38.46|36.06|38.91|36.51|39|36.6|38.42|36.02|0
1626328800000|2021-07-15 06:00:00|38.83|36.43|38.7|36.3|38.83|36.43|38.58|36.18|0
1626329100000|2021-07-15 06:05:00|38.66|36.26|38.74|36.34|38.78|36.38|38.62|36.22|0
1626329400000|2021-07-15 06:10:00|38.78|36.38|38.82|36.42|38.86|36.46|38.74|36.34|0
1626329700000|2021-07-15 06:15:00|38.86|36.46|38.9|36.5|38.9|36.5|38.78|36.38|0
1626330000000|2021-07-15 06:20:00|38.88|36.48|38.9|36.5|38.94|36.54|38.86|36.46|0
1626330300000|2021-07-15 06:25:00|38.94|36.54|38.85|36.45|38.94|36.54|38.77|36.37|0
1626330600000|2021-07-15 06:30:00|38.9|36.5|38.85|36.45|38.94|36.54|38.77|36.37|0
1626330900000|2021-07-15 06:35:00|38.89|36.49|38.93|36.53|39.02|36.62|38.85|36.45|0
1626331200000|2021-07-15 06:40:00|38.89|36.49|39.01|36.61|39.01|36.61|38.89|36.49|0
1626331500000|2021-07-15 06:45:00|38.97|36.57|39.05|36.65|39.13|36.73|38.93|36.53|0
1626331800000|2021-07-15 06:50:00|39.09|36.69|39.13|36.73|39.19|36.79|39.05|36.65|0
1626332100000|2021-07-15 06:55:00|39.15|36.75|38.96|36.56|39.21|36.81|38.96|36.56|0
1626332400000|2021-07-15 07:00:00|38.88|36.48|39.2|36.8|39.46|37.06|38.45|36.05|0
1626332700000|2021-07-15 07:05:00|39.04|37.04|39.81|37.81|39.81|37.81|38.92|36.92|0
1626333000000|2021-07-15 07:10:00|39.85|37.85|39.38|37.38|39.87|37.87|39.26|37.26|0
1626333300000|2021-07-15 07:15:00|39.43|37.43|39.59|37.59|39.68|37.68|39.42|37.42|0
1626333600000|2021-07-15 07:20:00|39.61|37.61|40.65|38.65|40.65|38.65|39.55|37.55|0
1626333900000|2021-07-15 07:25:00|40.6|38.6|40.6|38.6|40.82|38.82|40.43|38.43|0
1626334200000|2021-07-15 07:30:00|40.64|38.64|40.68|38.68|41.25|39.25|40.64|38.64|0
1626334500000|2021-07-15 07:35:00|40.73|38.73|40|38|40.73|38.73|39.96|37.96|0
1626334800000|2021-07-15 07:40:00|40.04|38.04|39.85|37.85|40.21|38.21|39.83|37.83|0
1626335100000|2021-07-15 07:45:00|39.87|37.87|39.87|37.87|40.12|38.12|39.81|37.81|0
1626335400000|2021-07-15 07:50:00|39.82|37.82|39.99|37.99|40.14|38.14|39.7|37.7|0
1626335700000|2021-07-15 07:55:00|39.97|37.97|40.11|38.11|40.29|38.29|39.97|37.97|0
1626336000000|2021-07-15 08:00:00|40.09|38.09|39.65|37.65|40.54|38.54|39.65|37.65|0
1626336300000|2021-07-15 08:05:00|39.67|37.67|39.65|37.65|39.86|37.86|39.4|37.4|0
1626336600000|2021-07-15 08:10:00|39.69|37.69|39.18|37.18|39.69|37.69|38.94|36.94|0
1626336900000|2021-07-15 08:15:00|39.14|37.14|39.1|37.1|39.35|37.35|39.02|37.02|0
1626337200000|2021-07-15 08:20:00|39.06|37.06|38.77|36.77|39.1|37.1|38.77|36.77|0
1626337500000|2021-07-15 08:25:00|38.72|36.72|38.56|36.56|38.72|36.72|38.48|36.48|0
1626337800000|2021-07-15 08:30:00|38.52|36.52|38.84|36.84|38.88|36.88|38.52|36.52|0
1626338100000|2021-07-15 08:35:00|38.76|36.76|38.8|36.8|38.92|36.92|38.64|36.64|0
1626338400000|2021-07-15 08:40:00|38.84|36.84|38.67|36.67|38.88|36.88|38.51|36.51|0
1626338700000|2021-07-15 08:45:00|38.65|36.65|38.87|36.87|38.87|36.87|38.51|36.51|0
1626339000000|2021-07-15 08:50:00|38.92|36.92|38.91|36.91|39.16|37.16|38.85|36.85|0
1626339300000|2021-07-15 08:55:00|38.87|36.87|38.68|36.68|38.91|36.91|38.66|36.66|0
1626339600000|2021-07-15 09:00:00|38.7|36.7|38.91|36.91|38.91|36.91|38.7|36.7|0
1626339900000|2021-07-15 09:05:00|38.95|36.95|39.15|37.15|39.2|37.2|38.95|36.95|0
1626340200000|2021-07-15 09:10:00|39.19|37.19|39.28|37.28|39.42|37.42|39.15|37.15|0
1626340500000|2021-07-15 09:15:00|39.3|37.3|39.61|37.61|39.73|37.73|39.23|37.23|0
1626340800000|2021-07-15 09:20:00|39.56|37.56|39.69|37.69|39.69|37.69|39.48|37.48|0
1626341100000|2021-07-15 09:25:00|39.73|37.73|39.68|37.68|39.9|37.9|39.52|37.52|0
1626341400000|2021-07-15 09:30:00|39.73|37.73|39.64|37.64|39.77|37.77|39.6|37.6|0
1626341700000|2021-07-15 09:35:00|39.6|37.6|39.6|37.6|39.72|37.72|39.55|37.55|0
1626342000000|2021-07-15 09:40:00|39.62|37.62|39.76|37.76|39.76|37.76|39.51|37.51|0
1626342300000|2021-07-15 09:45:00|39.8|37.8|39.42|37.42|39.8|37.8|39.38|37.38|0
1626342600000|2021-07-15 09:50:00|39.4|37.4|39.5|37.5|39.63|37.63|39.4|37.4|0
1626342900000|2021-07-15 09:55:00|39.46|37.46|39.29|37.29|39.54|37.54|39.29|37.29|0
1626343200000|2021-07-15 10:00:00|39.33|37.33|39.58|37.58|39.58|37.58|39.21|37.21|0
1626343500000|2021-07-15 10:05:00|39.54|37.54|39.96|37.96|39.96|37.96|39.54|37.54|0
1626343800000|2021-07-15 10:10:00|39.94|37.94|40.34|38.34|40.44|38.44|39.83|37.83|0
1626344100000|2021-07-15 10:15:00|40.38|38.38|40.63|38.63|41.06|39.06|40.38|38.38|0
1626344400000|2021-07-15 10:20:00|40.67|38.67|40.37|38.37|40.83|38.83|40.37|38.37|0
1626344700000|2021-07-15 10:25:00|40.42|38.42|41.06|39.06|41.06|39.06|40.37|38.37|0
1626345000000|2021-07-15 10:30:00|41.1|39.1|41.55|39.55|41.58|39.58|41.1|39.1|0
1626345300000|2021-07-15 10:35:00|41.53|39.53|42.44|40.44|43.02|41.02|40.67|38.67|0
1626345600000|2021-07-15 10:40:00|42.4|40.4|42.24|40.24|42.62|40.62|42.24|40.24|0
1626345900000|2021-07-15 10:45:00|42.27|40.27|42.18|40.18|42.27|40.27|41.92|39.92|0
1626346200000|2021-07-15 10:50:00|42.13|40.13|42.61|40.61|42.61|40.61|42|40|0
1626346500000|2021-07-15 10:55:00|42.65|40.65|40.75|38.75|42.79|40.79|38.08|36.08|0
1626346800000|2021-07-15 11:00:00|40.67|38.67|41.05|39.05|41.1|39.1|40.43|38.43|0
1626347100000|2021-07-15 11:05:00|41.01|39.01|40.75|38.75|41.23|39.23|40.71|38.71|0
1626347400000|2021-07-15 11:10:00|40.71|38.71|40.65|38.65|41.09|39.09|40.24|38.24|0
1626347700000|2021-07-15 11:15:00|40.74|38.74|41.43|39.43|41.56|39.56|40.6|38.6|0
1626348000000|2021-07-15 11:20:00|41.52|39.52|41.87|39.87|41.91|39.91|41.34|39.34|0
1626348300000|2021-07-15 11:25:00|41.82|39.82|41.55|39.55|42|40|41.34|39.34|0
1626348600000|2021-07-15 11:30:00|41.51|39.51|41.25|39.25|41.68|39.68|41.25|39.25|0
1626348900000|2021-07-15 11:35:00|41.18|39.18|41.18|39.18|41.33|39.33|40.81|38.81|0
1626349200000|2021-07-15 11:40:00|41.2|39.2|40.68|38.68|41.29|39.29|40.63|38.63|0
1626349500000|2021-07-15 11:45:00|40.72|38.72|40.33|38.33|40.76|38.76|40.29|38.29|0
1626349800000|2021-07-15 11:50:00|40.29|38.29|40.33|38.33|40.33|38.33|40.03|38.03|0
1626350100000|2021-07-15 11:55:00|40.28|38.28|40.58|38.58|40.65|38.65|40.24|38.24|0
1626350400000|2021-07-15 12:00:00|40.67|38.67|40.75|38.75|40.8|38.8|40.54|38.54|0
1626350700000|2021-07-15 12:05:00|40.71|38.71|41.01|39.01|41.01|39.01|40.58|38.58|0
1626351000000|2021-07-15 12:10:00|41.05|39.05|41.05|39.05|41.44|39.44|40.7|38.7|0
1626351300000|2021-07-15 12:15:00|41.09|39.09|41|39|41.18|39.18|40.74|38.74|0
1626351600000|2021-07-15 12:20:00|40.91|38.91|40.61|38.61|41.09|39.09|40.53|38.53|0
1626351900000|2021-07-15 12:25:00|40.57|38.57|40.69|38.69|40.8|38.8|40.52|38.52|0
1626352200000|2021-07-15 12:30:00|40.67|38.67|40.43|38.43|40.86|38.86|40.26|38.26|0
1626352500000|2021-07-15 12:35:00|40.48|38.48|40.43|38.43|40.65|38.65|40.26|38.26|0
1626352800000|2021-07-15 12:40:00|40.47|38.47|40.26|38.26|40.47|38.47|40|38|0
1626353100000|2021-07-15 12:45:00|40.21|38.21|40.47|38.47|40.77|38.77|40.21|38.21|0
1626353400000|2021-07-15 12:50:00|40.42|38.42|40.72|38.72|40.9|38.9|40.38|38.38|0
1626353700000|2021-07-15 12:55:00|40.68|38.68|40.89|38.89|40.94|38.94|40.68|38.68|0
1626354000000|2021-07-15 13:00:00|40.94|38.94|40.98|38.98|40.98|38.98|40.72|38.72|0
1626354300000|2021-07-15 13:05:00|40.89|38.89|40.5|38.5|40.98|38.98|40.5|38.5|0
1626354600000|2021-07-15 13:10:00|40.54|38.54|40.45|38.45|40.54|38.54|40.33|38.33|0
1626354900000|2021-07-15 13:15:00|40.5|38.5|40.62|38.62|40.71|38.71|40.41|38.41|0
1626355200000|2021-07-15 13:20:00|40.58|38.58|40.79|38.79|40.88|38.88|40.53|38.53|0
1626355500000|2021-07-15 13:25:00|40.75|38.75|40.62|38.62|40.88|38.88|40.45|38.45|0
1626355800000|2021-07-15 13:30:00|40.53|38.53|40.96|38.96|41.13|39.13|39.84|37.84|0
1626356100000|2021-07-15 13:35:00|41.09|39.09|41.28|39.28|41.39|39.39|40.44|38.44|0
1626356400000|2021-07-15 13:40:00|41.26|39.26|41.26|39.26|41.96|39.96|40.91|38.91|0
1626356700000|2021-07-15 13:45:00|41.35|39.35|40.13|38.13|41.48|39.48|40.01|38.01|0
1626357000000|2021-07-15 13:50:00|40.26|38.26|40.86|38.86|40.95|38.95|39.92|37.92|0
1626357300000|2021-07-15 13:55:00|40.73|38.73|39.62|37.62|40.77|38.77|39.53|37.53|0
1626357600000|2021-07-15 14:00:00|39.58|37.58|39.49|37.49|39.79|37.79|39.36|37.36|0
1626357900000|2021-07-15 14:05:00|39.57|37.57|38.37|36.37|40.08|38.08|38.37|36.37|0
1626358200000|2021-07-15 14:10:00|38.41|36.41|38.37|36.37|38.62|36.62|38.24|36.24|0
1626358500000|2021-07-15 14:15:00|38.32|36.32|39.07|37.07|39.07|37.07|38.24|36.24|0
1626358800000|2021-07-15 14:20:00|39.03|37.03|38.86|36.86|39.28|37.28|38.65|36.65|0
1626359100000|2021-07-15 14:25:00|38.94|36.94|39.79|37.79|40|38|38.73|36.73|0
1626359400000|2021-07-15 14:30:00|39.75|37.75|39.11|37.11|39.75|37.75|38.86|36.86|0
1626359700000|2021-07-15 14:35:00|39.19|37.19|38.6|36.6|39.4|37.4|38.56|36.56|0
1626360000000|2021-07-15 14:40:00|38.64|36.64|39.95|37.95|39.95|37.95|38.64|36.64|0
1626360300000|2021-07-15 14:45:00|40|38|39.99|37.99|40.3|38.3|39.61|37.61|0
1626360600000|2021-07-15 14:50:00|39.95|37.95|39.35|37.35|40.42|38.42|39.18|37.18|0
1626360900000|2021-07-15 14:55:00|39.48|37.48|39.39|37.39|39.48|37.48|39.09|37.09|0
1626361200000|2021-07-15 15:00:00|39.43|37.43|40.33|38.33|40.37|38.37|39.22|37.22|0
1626361500000|2021-07-15 15:05:00|40.24|38.24|39.47|37.47|40.29|38.29|39.09|37.09|0
1626361800000|2021-07-15 15:10:00|39.51|37.51|39.17|37.17|39.9|37.9|39.04|37.04|0
1626362100000|2021-07-15 15:15:00|39.13|37.13|41.66|39.66|41.75|39.75|39.08|37.08|0
1626362400000|2021-07-15 15:20:00|41.71|39.71|41.4|39.4|41.84|39.84|41.4|39.4|0
1626362700000|2021-07-15 15:25:00|41.44|39.44|40.4|38.4|41.62|39.62|39.8|37.8|0
1626363000000|2021-07-15 15:30:00|40.36|38.36|40.01|38.01|40.36|38.36|39.97|37.97|0
1626363300000|2021-07-15 15:35:00|39.97|37.97|39.97|37.97|40.14|38.14|39.88|37.88|0
1626363600000|2021-07-15 15:40:00|40.05|38.05|40.05|38.05|40.14|38.14|39.84|37.84|0
1626363900000|2021-07-15 15:45:00|40.01|38.01|40.26|38.26|40.3|38.3|39.88|37.88|0
1626364200000|2021-07-15 15:50:00|40.3|38.3|40.43|38.43|40.47|38.47|40.22|38.22|0
1626364500000|2021-07-15 15:55:00|40.39|38.39|40.9|38.9|40.99|38.99|40.39|38.39|0
1626364800000|2021-07-15 16:00:00|40.86|38.86|41.46|39.46|41.51|39.51|40.86|38.86|0
1626365100000|2021-07-15 16:05:00|41.51|39.51|42.08|40.08|42.12|40.12|41.29|39.29|0
1626365400000|2021-07-15 16:10:00|42.1|40.1|41.46|39.46|42.12|40.12|41.37|39.37|0
1626365700000|2021-07-15 16:15:00|41.5|39.5|41.54|39.54|42.07|40.07|41.5|39.5|0
1626366000000|2021-07-15 16:20:00|41.52|39.52|41.23|39.23|41.67|39.67|41.23|39.23|0
1626366300000|2021-07-15 16:25:00|41.28|39.28|41.14|39.14|41.32|39.32|41.01|39.01|0
1626366600000|2021-07-15 16:30:00|41.1|39.1|41.4|39.4|41.4|39.4|40.97|38.97|0
1626366900000|2021-07-15 16:35:00|41.36|39.36|40.79|38.79|41.45|39.45|40.75|38.75|0
1626367200000|2021-07-15 16:40:00|40.83|38.83|40.66|38.66|40.92|38.92|40.62|38.62|0
1626367500000|2021-07-15 16:45:00|40.62|38.62|40.66|38.66|40.74|38.74|40.62|38.62|0
1626367800000|2021-07-15 16:50:00|40.7|38.7|40.78|38.78|40.8|38.8|40.52|38.52|0
1626368100000|2021-07-15 16:55:00|40.74|38.74|41.13|39.13|41.13|39.13|40.74|38.74|0
1626368400000|2021-07-15 17:00:00|41.17|39.17|41.65|39.65|41.74|39.74|41.13|39.13|0
1626368700000|2021-07-15 17:05:00|41.6|39.6|41.64|39.64|41.78|39.78|41.56|39.56|0
1626369000000|2021-07-15 17:10:00|41.69|39.69|41.87|39.87|41.87|39.87|40.94|38.94|0
1626369300000|2021-07-15 17:15:00|41.78|39.78|41.95|39.95|41.95|39.95|41.11|39.11|0
1626369600000|2021-07-15 17:20:00|42|40|41.73|39.73|42|40|41.51|39.51|0
1626369900000|2021-07-15 17:25:00|41.82|39.82|41.68|39.68|41.82|39.82|41.46|39.46|0
1626370200000|2021-07-15 17:30:00|41.72|39.72|42.52|40.52|42.64|40.64|41.72|39.72|0
1626370500000|2021-07-15 17:35:00|42.55|40.55|42.84|40.84|42.93|40.93|42.3|40.3|0
1626370800000|2021-07-15 17:40:00|42.79|40.79|42.93|40.93|43.06|41.06|42.34|40.34|0
1626371100000|2021-07-15 17:45:00|42.97|40.97|43.04|41.04|43.45|41.45|41.03|39.03|0
1626371400000|2021-07-15 17:50:00|43.09|41.09|43.68|41.68|43.68|41.68|42.82|40.82|0
1626371700000|2021-07-15 17:55:00|43.77|41.77|44|42|44.14|42.14|43.72|41.72|0
1626372000000|2021-07-15 18:00:00|44.04|42.04|43.54|41.54|44.09|42.09|43.22|41.22|0
1626372300000|2021-07-15 18:05:00|43.58|41.58|42.99|40.99|43.58|41.58|42.85|40.85|0
1626372600000|2021-07-15 18:10:00|43.03|41.03|42.94|40.94|43.3|41.3|42.8|40.8|0
1626372900000|2021-07-15 18:15:00|42.98|40.98|42.35|40.35|43.16|41.16|42.35|40.35|0
1626373200000|2021-07-15 18:20:00|42.31|40.31|42.08|40.08|42.35|40.35|42.08|40.08|0
1626373500000|2021-07-15 18:25:00|42.12|40.12|41.9|39.9|42.21|40.21|41.77|39.77|0
1626373800000|2021-07-15 18:30:00|41.94|39.94|42.21|40.21|42.26|40.26|41.9|39.9|0
1626374100000|2021-07-15 18:35:00|42.25|40.25|42.56|40.56|42.61|40.61|42.19|40.19|0
1626374400000|2021-07-15 18:40:00|42.52|40.52|42.6|40.6|42.83|40.83|42.47|40.47|0
1626374700000|2021-07-15 18:45:00|42.65|40.65|42.02|40.02|43.15|41.15|41.98|39.98|0
1626375000000|2021-07-15 18:50:00|42.07|40.07|41.89|39.89|42.15|40.15|41.89|39.89|0
1626375300000|2021-07-15 18:55:00|41.93|39.93|41.44|39.44|41.93|39.93|41.44|39.44|0
1626375600000|2021-07-15 19:00:00|41.42|39.42|40.42|38.42|41.42|39.42|40.16|38.16|0
1626375900000|2021-07-15 19:05:00|40.37|38.37|40.37|38.37|40.59|38.59|40.2|38.2|0
1626376200000|2021-07-15 19:10:00|40.41|38.41|40.72|38.72|40.8|38.8|40.39|38.39|0
1626376500000|2021-07-15 19:15:00|40.63|38.63|40.49|38.49|40.8|38.8|40.43|38.43|0
1626376800000|2021-07-15 19:20:00|40.54|38.54|40.49|38.49|40.8|38.8|40.23|38.23|0
1626377100000|2021-07-15 19:25:00|40.54|38.54|40.23|38.23|40.54|38.54|40.1|38.1|0
1626377400000|2021-07-15 19:30:00|40.19|38.19|39.96|37.96|41.27|39.27|39.63|37.63|0
1626377700000|2021-07-15 19:35:00|39.88|37.88|40.56|38.56|40.56|38.56|39.66|37.66|0
1626378000000|2021-07-15 19:40:00|40.52|38.52|40.65|38.65|40.78|38.78|40.39|38.39|0
1626378300000|2021-07-15 19:45:00|40.6|38.6|40.6|38.6|40.6|38.6|40.24|38.24|0
1626378600000|2021-07-15 19:50:00|40.56|38.56|40.08|38.08|40.56|38.56|39.99|37.99|0
1626378900000|2021-07-15 19:55:00|40.12|38.12|39.99|37.99|40.27|38.27|39.91|37.91|0
1626379200000|2021-07-15 20:00:00|39.91|37.91|40.12|38.12|40.12|38.12|39.56|37.56|0
1626379500000|2021-07-15 20:05:00|40.25|38.25|40.63|38.63|40.63|38.63|40.25|38.25|0
1626379800000|2021-07-15 20:10:00|40.55|38.55|40.59|38.59|40.59|38.59|40.37|38.37|0
1626380100000|2021-07-15 20:15:00|40.79|38.39|40.78|38.38|40.92|38.52|40.74|38.34|0
1626380400000|2021-07-15 20:20:00|40.8|38.4|40.82|38.42|40.83|38.43|40.69|38.29|0
1626380700000|2021-07-15 20:25:00|40.85|38.45|40.78|38.38|40.87|38.47|40.78|38.38|0
1626381000000|2021-07-15 20:30:00|40.82|38.42|40.78|38.38|40.82|38.42|40.78|38.38|0
1626381300000|2021-07-15 20:35:00|40.77|38.37|40.77|38.37|40.82|38.42|40.77|38.37|0
1626381600000|2021-07-15 20:40:00|40.73|38.33|40.73|38.33|40.73|38.33|40.71|38.31|0
1626381900000|2021-07-15 20:45:00|40.77|38.37|40.94|38.54|40.94|38.54|40.77|38.37|0
1626382200000|2021-07-15 20:50:00|40.9|38.5|40.76|38.36|40.94|38.54|40.76|38.36|0
1626382500000|2021-07-15 20:55:00|40.81|38.41|40.76|38.36|40.81|38.41|40.74|38.34|0
1626382800000|2021-07-15 21:00:00|40.65|38.25|40.62|38.22|40.65|38.25|40.62|38.22|0
1626383100000|2021-07-15 21:05:00|40.6|38.2|40.67|38.27|40.67|38.27|40.6|38.2|0
1626383400000|2021-07-15 21:10:00|40.65|38.25|40.79|38.39|40.82|38.42|40.64|38.24|0
1626383700000|2021-07-15 21:15:00|40.78|38.38|40.78|38.38|40.78|38.38|40.77|38.37|0
1626384000000|2021-07-15 21:20:00|40.79|38.39|40.8|38.4|40.87|38.47|40.77|38.37|0
1626384300000|2021-07-15 21:25:00|40.78|38.38|40.78|38.38|40.78|38.38|40.73|38.33|0
1626384600000|2021-07-15 21:30:00|40.88|38.48|40.91|38.51|40.94|38.54|40.82|38.42|0
1626384900000|2021-07-15 21:35:00|40.9|38.5|40.81|38.41|40.9|38.5|40.77|38.37|0
1626385200000|2021-07-15 21:40:00|40.82|38.42|40.8|38.4|40.93|38.53|40.76|38.36|0
1626385500000|2021-07-15 21:45:00|40.78|38.38|40.81|38.41|40.81|38.41|40.78|38.38|0
1626385800000|2021-07-15 21:50:00|40.82|38.42|40.81|38.41|40.83|38.43|40.79|38.39|0
1626386100000|2021-07-15 21:55:00|40.84|38.44|40.8|38.4|40.84|38.44|40.8|38.4|0
1626386400000|2021-07-15 22:00:00|40.75|38.35|40.72|38.32|40.94|38.54|40.68|38.28|0
1626386700000|2021-07-15 22:05:00|40.68|38.28|40.85|38.45|40.9|38.5|40.68|38.28|0
1626387000000|2021-07-15 22:10:00|40.81|38.41|40.94|38.54|40.94|38.54|40.76|38.36|0
1626387300000|2021-07-15 22:15:00|40.89|38.49|41.02|38.62|41.02|38.62|40.85|38.45|0
1626387600000|2021-07-15 22:20:00|40.98|38.58|41.06|38.66|41.06|38.66|40.93|38.53|0
1626387900000|2021-07-15 22:25:00|41.1|38.7|41.1|38.7|41.19|38.79|41.1|38.7|0
1626388200000|2021-07-15 22:30:00|41.12|38.72|41.01|38.61|41.12|38.72|41.01|38.61|0
1626388500000|2021-07-15 22:35:00|41.05|38.65|41.01|38.61|41.05|38.65|41.01|38.61|0
1626388800000|2021-07-15 22:40:00|41.05|38.65|41.03|38.63|41.05|38.65|41.01|38.61|0
1626389100000|2021-07-15 22:45:00|41.01|38.61|40.92|38.52|41.01|38.61|40.87|38.47|0
1626389400000|2021-07-15 22:50:00|40.96|38.56|40.87|38.47|40.96|38.56|40.78|38.38|0
1626389700000|2021-07-15 22:55:00|40.91|38.51|40.82|38.42|40.91|38.51|40.78|38.38|0
1626390000000|2021-07-15 23:00:00|40.78|38.38|40.78|38.38|40.82|38.42|40.69|38.29|0
1626390300000|2021-07-15 23:05:00|40.73|38.33|40.86|38.46|40.86|38.46|40.64|38.24|0
1626390600000|2021-07-15 23:10:00|40.84|38.44|40.73|38.33|40.84|38.44|40.73|38.33|0
1626390900000|2021-07-15 23:15:00|40.68|38.28|40.72|38.32|40.77|38.37|40.64|38.24|0
1626391200000|2021-07-15 23:20:00|40.7|38.3|40.64|38.24|40.72|38.32|40.64|38.24|0
1626391500000|2021-07-15 23:25:00|40.61|38.21|40.72|38.32|40.72|38.32|40.59|38.19|0
1626391800000|2021-07-15 23:30:00|40.76|38.36|40.93|38.53|40.93|38.53|40.76|38.36|0
1626392100000|2021-07-15 23:35:00|40.89|38.49|41.02|38.62|41.11|38.71|40.85|38.45|0
1626392400000|2021-07-15 23:40:00|41.06|38.66|41.41|39.01|41.41|39.01|40.97|38.57|0
1626392700000|2021-07-15 23:45:00|41.28|38.88|41.32|38.92|41.32|38.92|41.19|38.79|0
1626393000000|2021-07-15 23:50:00|41.3|38.9|41.45|39.05|41.49|39.09|41.27|38.87|0
1626393300000|2021-07-15 23:55:00|41.49|39.09|41.4|39|41.58|39.18|41.36|38.96|0
1626393600000|2021-07-16 00:00:00|41.49|39.09|41.62|39.22|41.71|39.31|41.44|39.04|0
1626393900000|2021-07-16 00:05:00|41.66|39.26|41.93|39.53|41.97|39.57|41.62|39.22|0
1626394200000|2021-07-16 00:10:00|41.88|39.48|41.13|38.73|41.88|39.48|41.09|38.69|0
1626394500000|2021-07-16 00:15:00|41.09|38.69|41.26|38.86|41.3|38.9|41.04|38.64|0
1626394800000|2021-07-16 00:20:00|41.3|38.9|40.69|38.29|41.43|39.03|40.64|38.24|0
1626395100000|2021-07-16 00:25:00|40.73|38.33|40.86|38.46|40.99|38.59|40.73|38.33|0
1626395400000|2021-07-16 00:30:00|40.9|38.5|40.99|38.59|41.08|38.68|40.82|38.42|0
1626395700000|2021-07-16 00:35:00|41.01|38.61|41.03|38.63|41.07|38.67|40.96|38.56|0
1626396000000|2021-07-16 00:40:00|41.07|38.67|41.55|39.15|41.64|39.24|41.07|38.67|0
1626396300000|2021-07-16 00:45:00|41.6|39.2|41.46|39.06|41.64|39.24|41.46|39.06|0
1626396600000|2021-07-16 00:50:00|41.5|39.1|41.33|38.93|41.5|39.1|41.28|38.88|0
1626396900000|2021-07-16 00:55:00|41.37|38.97|41.85|39.45|41.85|39.45|41.37|38.97|0
1626397200000|2021-07-16 01:00:00|41.9|39.5|42.03|39.63|42.21|39.81|41.88|39.48|0
1626397500000|2021-07-16 01:05:00|42.07|39.67|41.85|39.45|42.25|39.85|41.8|39.4|0
1626397800000|2021-07-16 01:10:00|41.83|39.43|41.89|39.49|41.89|39.49|41.67|39.27|0
1626398100000|2021-07-16 01:15:00|41.84|39.44|41.58|39.18|41.89|39.49|41.53|39.13|0
1626398400000|2021-07-16 01:20:00|41.53|39.13|41.71|39.31|41.8|39.4|41.53|39.13|0
1626398700000|2021-07-16 01:25:00|41.66|39.26|41.44|39.04|41.75|39.35|41.39|38.99|0
1626399000000|2021-07-16 01:30:00|41.39|38.99|41.39|38.99|41.48|39.08|41.17|38.77|0
1626399300000|2021-07-16 01:35:00|41.35|38.95|41.48|39.08|41.57|39.17|41.35|38.95|0
1626399600000|2021-07-16 01:40:00|41.52|39.12|41.47|39.07|41.61|39.21|41.43|39.03|0
1626399900000|2021-07-16 01:45:00|41.45|39.05|41.47|39.07|41.65|39.25|41.43|39.03|0
1626400200000|2021-07-16 01:50:00|41.45|39.05|41.56|39.16|41.6|39.2|41.34|38.94|0
1626400500000|2021-07-16 01:55:00|41.6|39.2|41.69|39.29|41.73|39.33|41.56|39.16|0
1626400800000|2021-07-16 02:00:00|41.64|39.24|41.55|39.15|41.77|39.37|41.55|39.15|0
1626401100000|2021-07-16 02:05:00|41.53|39.13|41.46|39.06|41.55|39.15|41.33|38.93|0
1626401400000|2021-07-16 02:10:00|41.41|39.01|41.28|38.88|41.57|39.17|41.28|38.88|0
1626401700000|2021-07-16 02:15:00|41.32|38.92|41.37|38.97|41.45|39.05|41.23|38.83|0
1626402000000|2021-07-16 02:20:00|41.41|39.01|41.36|38.96|41.41|39.01|41.32|38.92|0
1626402300000|2021-07-16 02:25:00|41.41|39.01|41.62|39.22|41.62|39.22|41.36|38.96|0
1626402600000|2021-07-16 02:30:00|41.6|39.2|41.49|39.09|41.6|39.2|41.45|39.05|0
1626402900000|2021-07-16 02:35:00|41.44|39.04|41.4|39|41.49|39.09|41.35|38.95|0
1626403200000|2021-07-16 02:40:00|41.35|38.95|41.31|38.91|41.44|39.04|41.31|38.91|0
1626403500000|2021-07-16 02:45:00|41.26|38.86|41.35|38.95|41.35|38.95|41.26|38.86|0
1626403800000|2021-07-16 02:50:00|41.39|38.99|41.26|38.86|41.39|38.99|41.26|38.86|0
1626404100000|2021-07-16 02:55:00|41.3|38.9|41.12|38.72|41.39|38.99|41.12|38.72|0
1626404400000|2021-07-16 03:00:00|41.08|38.68|41.03|38.63|41.08|38.68|40.82|38.42|0
1626404700000|2021-07-16 03:05:00|40.99|38.59|40.9|38.5|41.03|38.63|40.9|38.5|0
1626405000000|2021-07-16 03:10:00|40.92|38.52|40.9|38.5|40.94|38.54|40.77|38.37|0
1626405300000|2021-07-16 03:15:00|40.85|38.45|40.89|38.49|40.98|38.58|40.85|38.45|0
1626405600000|2021-07-16 03:20:00|40.85|38.45|40.8|38.4|40.89|38.49|40.8|38.4|0
1626405900000|2021-07-16 03:25:00|40.78|38.38|40.5|38.1|40.8|38.4|40.5|38.1|0
1626406200000|2021-07-16 03:30:00|40.48|38.08|40.06|37.66|40.48|38.08|39.89|37.49|0
1626406500000|2021-07-16 03:35:00|40.02|37.62|39.8|37.4|40.06|37.66|39.78|37.38|0
1626406800000|2021-07-16 03:40:00|39.83|37.43|40.01|37.61|40.01|37.61|39.8|37.4|0
1626407100000|2021-07-16 03:45:00|39.97|37.57|40.01|37.61|40.05|37.65|39.84|37.44|0
1626407400000|2021-07-16 03:50:00|40.03|37.63|40.18|37.78|40.22|37.82|40.01|37.61|0
1626407700000|2021-07-16 03:55:00|40.14|37.74|40.03|37.63|40.14|37.74|40.01|37.61|0
1626408000000|2021-07-16 04:00:00|40.05|37.65|39.92|37.52|40.05|37.65|39.92|37.52|0
1626408300000|2021-07-16 04:05:00|40|37.6|40.13|37.73|40.17|37.77|40|37.6|0
1626408600000|2021-07-16 04:10:00|40.09|37.69|40.08|37.68|40.17|37.77|40.08|37.68|0
1626408900000|2021-07-16 04:15:00|40.04|37.64|40.08|37.68|40.12|37.72|40|37.6|0
1626409200000|2021-07-16 04:20:00|40.12|37.72|40.08|37.68|40.17|37.77|40.03|37.63|0
1626409500000|2021-07-16 04:25:00|40.12|37.72|40.12|37.72|40.21|37.81|40.12|37.72|0
1626409800000|2021-07-16 04:30:00|40.07|37.67|39.99|37.59|40.07|37.67|39.94|37.54|0
1626410100000|2021-07-16 04:35:00|39.94|37.54|39.94|37.54|39.98|37.58|39.86|37.46|0
1626410400000|2021-07-16 04:40:00|39.96|37.56|39.94|37.54|40.03|37.63|39.9|37.5|0
1626410700000|2021-07-16 04:45:00|39.98|37.58|39.81|37.41|39.98|37.58|39.76|37.36|0
1626411000000|2021-07-16 04:50:00|39.85|37.45|39.93|37.53|39.98|37.58|39.85|37.45|0
1626411300000|2021-07-16 04:55:00|39.89|37.49|39.84|37.44|39.89|37.49|39.8|37.4|0
1626411600000|2021-07-16 05:00:00|39.8|37.4|39.67|37.27|39.8|37.4|39.54|37.14|0
1626411900000|2021-07-16 05:05:00|39.63|37.23|39.71|37.31|39.71|37.31|39.58|37.18|0
1626412200000|2021-07-16 05:10:00|39.67|37.27|39.71|37.31|39.75|37.35|39.62|37.22|0
1626412500000|2021-07-16 05:15:00|39.66|37.26|39.62|37.22|39.71|37.31|39.62|37.22|0
1626412800000|2021-07-16 05:20:00|39.58|37.18|39.7|37.3|39.75|37.35|39.58|37.18|0
1626413100000|2021-07-16 05:25:00|39.74|37.34|39.66|37.26|39.74|37.34|39.57|37.17|0
1626413400000|2021-07-16 05:30:00|39.61|37.21|39.57|37.17|39.61|37.21|39.53|37.13|0
1626413700000|2021-07-16 05:35:00|39.53|37.13|39.61|37.21|39.69|37.29|39.53|37.13|0
1626414000000|2021-07-16 05:40:00|39.65|37.25|39.69|37.29|39.69|37.29|39.61|37.21|0
1626414300000|2021-07-16 05:45:00|39.73|37.33|39.99|37.59|39.99|37.59|39.73|37.33|0
1626414600000|2021-07-16 05:50:00|39.94|37.54|39.86|37.46|39.94|37.54|39.77|37.37|0
1626414900000|2021-07-16 05:55:00|39.88|37.48|40.11|37.71|40.15|37.75|39.77|37.37|0
1626415200000|2021-07-16 06:00:00|40.2|37.8|40.62|38.22|40.63|38.23|40.07|37.67|0
1626415500000|2021-07-16 06:05:00|40.67|38.27|40.71|38.31|40.82|38.42|40.49|38.09|0
1626415800000|2021-07-16 06:10:00|40.62|38.22|40.32|37.92|40.66|38.26|40.27|37.87|0
1626416100000|2021-07-16 06:15:00|40.27|37.87|40.23|37.83|40.36|37.96|40.14|37.74|0
1626416400000|2021-07-16 06:20:00|40.18|37.78|39.88|37.48|40.18|37.78|39.8|37.4|0
1626416700000|2021-07-16 06:25:00|39.86|37.46|39.67|37.27|39.86|37.46|39.58|37.18|0
1626417000000|2021-07-16 06:30:00|39.62|37.22|39.86|37.46|39.88|37.48|39.58|37.18|0
1626417300000|2021-07-16 06:35:00|39.88|37.48|39.92|37.52|39.92|37.52|39.79|37.39|0
1626417600000|2021-07-16 06:40:00|39.94|37.54|39.7|37.3|39.96|37.56|39.7|37.3|0
1626417900000|2021-07-16 06:45:00|39.74|37.34|39.74|37.34|39.83|37.43|39.66|37.26|0
1626418200000|2021-07-16 06:50:00|39.72|37.32|39.48|37.08|39.87|37.47|39.48|37.08|0
1626418500000|2021-07-16 06:55:00|39.52|37.12|39.61|37.21|39.61|37.21|39.4|37|0
1626418800000|2021-07-16 07:00:00|39.56|37.16|40.03|37.63|40.03|37.63|39.22|36.82|0
1626419100000|2021-07-16 07:05:00|39.87|37.87|39.4|37.4|40.04|38.04|39.19|37.19|0
1626419400000|2021-07-16 07:10:00|39.36|37.36|38.89|36.89|39.49|37.49|38.72|36.72|0
1626419700000|2021-07-16 07:15:00|38.81|36.81|39.23|37.23|39.23|37.23|38.68|36.68|0
1626420000000|2021-07-16 07:20:00|39.18|37.18|39.05|37.05|39.23|37.23|38.89|36.89|0
1626420300000|2021-07-16 07:25:00|39.1|37.1|39.35|37.35|39.35|37.35|38.97|36.97|0
1626420600000|2021-07-16 07:30:00|39.3|37.3|39.13|37.13|39.43|37.43|39.13|37.13|0
1626420900000|2021-07-16 07:35:00|39.17|37.17|39.09|37.09|39.38|37.38|39.09|37.09|0
1626421200000|2021-07-16 07:40:00|39.11|37.11|39.25|37.25|39.3|37.3|39|37|0
1626421500000|2021-07-16 07:45:00|39.3|37.3|39.23|37.23|39.42|37.42|39.15|37.15|0
1626421800000|2021-07-16 07:50:00|39.21|37.21|39.33|37.33|39.42|37.42|39.21|37.21|0
1626422100000|2021-07-16 07:55:00|39.35|37.35|39.08|37.08|39.35|37.35|38.95|36.95|0
1626422400000|2021-07-16 08:00:00|39.14|37.14|39.33|37.33|39.45|37.45|38.99|36.99|0
1626422700000|2021-07-16 08:05:00|39.28|37.28|39.79|37.79|39.84|37.84|39.2|37.2|0
1626423000000|2021-07-16 08:10:00|39.84|37.84|39.53|37.53|39.88|37.88|39.41|37.41|0
1626423300000|2021-07-16 08:15:00|39.49|37.49|39.4|37.4|39.62|37.62|39.32|37.32|0
1626423600000|2021-07-16 08:20:00|39.43|37.43|39.74|37.74|39.94|37.94|39.4|37.4|0
1626423900000|2021-07-16 08:25:00|39.72|37.72|39.61|37.61|39.85|37.85|39.48|37.48|0
1626424200000|2021-07-16 08:30:00|39.63|37.63|39.23|37.23|39.7|37.7|39.23|37.23|0
1626424500000|2021-07-16 08:35:00|39.27|37.27|39.35|37.35|39.44|37.44|39.18|37.18|0
1626424800000|2021-07-16 08:40:00|39.39|37.39|39.22|37.22|39.39|37.39|39.22|37.22|0
1626425100000|2021-07-16 08:45:00|39.18|37.18|38.92|36.92|39.22|37.22|38.92|36.92|0
1626425400000|2021-07-16 08:50:00|38.88|36.88|38.92|36.92|39.03|37.03|38.84|36.84|0
1626425700000|2021-07-16 08:55:00|38.88|36.88|38.71|36.71|38.88|36.88|38.66|36.66|0
1626426000000|2021-07-16 09:00:00|38.75|36.75|38.79|36.79|39.04|37.04|38.71|36.71|0
1626426300000|2021-07-16 09:05:00|38.75|36.75|38.43|36.43|38.79|36.79|38.28|36.28|0
1626426600000|2021-07-16 09:10:00|38.45|36.45|38.16|36.16|38.49|36.49|38.12|36.12|0
1626426900000|2021-07-16 09:15:00|38.12|36.12|38.49|36.49|38.53|36.53|38.12|36.12|0
1626427200000|2021-07-16 09:20:00|38.51|36.51|38.36|36.36|38.57|36.57|38.28|36.28|0
1626427500000|2021-07-16 09:25:00|38.32|36.32|38.61|36.61|38.61|36.61|38.32|36.32|0
1626427800000|2021-07-16 09:30:00|38.56|36.56|38.6|36.6|38.69|36.69|38.52|36.52|0
1626428100000|2021-07-16 09:35:00|38.64|36.64|38.43|36.43|38.64|36.64|38.39|36.39|0
1626428400000|2021-07-16 09:40:00|38.48|36.48|38.51|36.51|38.6|36.6|38.31|36.31|0
1626428700000|2021-07-16 09:45:00|38.54|36.54|38.55|36.55|38.64|36.64|38.39|36.39|0
1626429000000|2021-07-16 09:50:00|38.51|36.51|38.63|36.63|38.63|36.63|38.3|36.3|0
1626429300000|2021-07-16 09:55:00|38.68|36.68|38.3|36.3|38.84|36.84|38.3|36.3|0
1626429600000|2021-07-16 10:00:00|38.32|36.32|38.34|36.34|38.46|36.46|38.09|36.09|0
1626429900000|2021-07-16 10:05:00|38.36|36.36|38.58|36.58|38.63|36.63|38.19|36.19|0
1626430200000|2021-07-16 10:10:00|38.63|36.63|38.92|36.92|39.29|37.29|38.63|36.63|0
1626430500000|2021-07-16 10:15:00|38.87|36.87|39.17|37.17|39.34|37.34|38.87|36.87|0
1626430800000|2021-07-16 10:20:00|39.21|37.21|39.12|37.12|39.38|37.38|39.04|37.04|0
1626431100000|2021-07-16 10:25:00|39.16|37.16|39.03|37.03|39.25|37.25|38.91|36.91|0
1626431400000|2021-07-16 10:30:00|39.08|37.08|38.99|36.99|39.12|37.12|38.88|36.88|0
1626431700000|2021-07-16 10:35:00|38.9|36.9|38.9|36.9|39.07|37.07|38.9|36.9|0
1626432000000|2021-07-16 10:40:00|38.94|36.94|38.48|36.48|38.99|36.99|38.48|36.48|0
1626432300000|2021-07-16 10:45:00|38.52|36.52|38.52|36.52|38.56|36.56|38.31|36.31|0
1626432600000|2021-07-16 10:50:00|38.48|36.48|38.47|36.47|38.56|36.56|38.35|36.35|0
1626432900000|2021-07-16 10:55:00|38.52|36.52|38.31|36.31|38.56|36.56|38.27|36.27|0
1626433200000|2021-07-16 11:00:00|38.22|36.22|38.18|36.18|38.26|36.26|38.14|36.14|0
1626433500000|2021-07-16 11:05:00|38.14|36.14|38.28|36.28|38.3|36.3|38.09|36.09|0
1626433800000|2021-07-16 11:10:00|38.3|36.3|38.34|36.34|38.51|36.51|38.22|36.22|0
1626434100000|2021-07-16 11:15:00|38.38|36.38|38.25|36.25|38.38|36.38|38.13|36.13|0
1626434400000|2021-07-16 11:20:00|38.21|36.21|38.25|36.25|38.38|36.38|38.15|36.15|0
1626434700000|2021-07-16 11:25:00|38.21|36.21|38.37|36.37|38.41|36.41|38.21|36.21|0
1626435000000|2021-07-16 11:30:00|38.41|36.41|38.37|36.37|38.54|36.54|38.25|36.25|0
1626435300000|2021-07-16 11:35:00|38.41|36.41|38.58|36.58|38.58|36.58|38.2|36.2|0
1626435600000|2021-07-16 11:40:00|38.57|36.57|38.36|36.36|38.62|36.62|38.32|36.32|0
1626435900000|2021-07-16 11:45:00|38.41|36.41|38.36|36.36|38.53|36.53|38.32|36.32|0
1626436200000|2021-07-16 11:50:00|38.32|36.32|38.32|36.32|38.4|36.4|38.23|36.23|0
1626436500000|2021-07-16 11:55:00|38.28|36.28|38.23|36.23|38.32|36.32|38.23|36.23|0
1626436800000|2021-07-16 12:00:00|38.19|36.19|38.06|36.06|38.27|36.27|38.06|36.06|0
1626437100000|2021-07-16 12:05:00|38.1|36.1|38.18|36.18|38.27|36.27|38.06|36.06|0
1626437400000|2021-07-16 12:10:00|38.14|36.14|37.89|35.89|38.14|36.14|37.89|35.89|0
1626437700000|2021-07-16 12:15:00|37.93|35.93|37.81|35.81|37.93|35.93|37.6|35.6|0
1626438000000|2021-07-16 12:20:00|37.77|35.77|37.72|35.72|37.81|35.81|37.64|35.64|0
1626438300000|2021-07-16 12:25:00|37.68|35.68|37.8|35.8|37.8|35.8|37.56|35.56|0
1626438600000|2021-07-16 12:30:00|37.76|35.76|36.38|34.38|38.17|36.17|36.3|34.3|0
1626438900000|2021-07-16 12:35:00|36.42|34.42|36.05|34.05|36.42|34.42|35.98|33.98|0
1626439200000|2021-07-16 12:40:00|36.01|34.01|35.89|33.89|36.05|34.05|35.89|33.89|0
1626439500000|2021-07-16 12:45:00|35.93|33.93|35.93|33.93|35.97|33.97|35.89|33.89|0
1626439800000|2021-07-16 12:50:00|35.97|33.97|35.93|33.93|35.97|33.97|35.89|33.89|0
1626440100000|2021-07-16 12:55:00|35.97|33.97|36.08|34.08|36.08|34.08|35.92|33.92|0
1626440400000|2021-07-16 13:00:00|36.04|34.04|35.92|33.92|36.04|34.04|35.88|33.88|0
1626440700000|2021-07-16 13:05:00|35.96|33.96|35.96|33.96|36.06|34.06|35.96|33.96|0
1626441000000|2021-07-16 13:10:00|36|34|35.92|33.92|36.16|34.16|35.92|33.92|0
1626441300000|2021-07-16 13:15:00|35.88|33.88|35.56|33.56|35.88|33.88|35.52|33.52|0
1626441600000|2021-07-16 13:20:00|35.6|33.6|35.55|33.55|35.71|33.71|35.48|33.48|0
1626441900000|2021-07-16 13:25:00|35.44|33.44|35.75|33.75|35.79|33.79|35.4|33.4|0
1626442200000|2021-07-16 13:30:00|35.83|33.83|35.94|33.94|36.15|34.15|35.79|33.79|0
1626442500000|2021-07-16 13:35:00|35.91|33.91|36.26|34.26|36.34|34.34|35.86|33.86|0
1626442800000|2021-07-16 13:40:00|36.3|34.3|36.99|34.99|37.03|35.03|36.26|34.26|0
1626443100000|2021-07-16 13:45:00|37.03|35.03|36.52|34.52|37.03|35.03|36.36|34.36|0
1626443400000|2021-07-16 13:50:00|36.48|34.48|36.64|34.64|36.93|34.93|36.48|34.48|0
1626443700000|2021-07-16 13:55:00|36.6|34.6|36.48|34.48|36.85|34.85|36.44|34.44|0
1626444000000|2021-07-16 14:00:00|36.46|34.46|36.97|34.97|37.21|35.21|36.36|34.36|0
1626444300000|2021-07-16 14:05:00|36.88|34.88|37.21|35.21|37.33|35.33|36.84|34.84|0
1626444600000|2021-07-16 14:10:00|37.29|35.29|38.21|36.21|38.46|36.46|37.17|35.17|0
1626444900000|2021-07-16 14:15:00|38.29|36.29|38.84|36.84|40.6|38.6|36.86|34.86|0
1626445200000|2021-07-16 14:20:00|38.88|36.88|40.39|38.39|40.43|38.43|38.79|36.79|0
1626445500000|2021-07-16 14:25:00|40.21|38.21|41.99|39.99|41.99|39.99|39.52|37.52|0
1626445800000|2021-07-16 14:30:00|42.12|40.12|41.32|39.32|42.12|40.12|40.92|38.92|0
1626446100000|2021-07-16 14:35:00|41.45|39.45|41.18|39.18|42.03|40.03|41.09|39.09|0
1626446400000|2021-07-16 14:40:00|41.22|39.22|41.75|39.75|41.98|39.98|41.22|39.22|0
1626446700000|2021-07-16 14:45:00|41.71|39.71|41.44|39.44|41.98|39.98|41.35|39.35|0
1626447000000|2021-07-16 14:50:00|41.39|39.39|40.73|38.73|41.39|39.39|40.56|38.56|0
1626447300000|2021-07-16 14:55:00|40.64|38.64|41.08|39.08|41.39|39.39|40.47|38.47|0
1626447600000|2021-07-16 15:00:00|41.04|39.04|41.92|39.92|41.97|39.97|40.82|38.82|0
1626447900000|2021-07-16 15:05:00|41.97|39.97|41.74|39.74|42.41|40.41|41.34|39.34|0
1626448200000|2021-07-16 15:10:00|41.83|39.83|41.35|39.35|41.92|39.92|40.79|38.79|0
1626448500000|2021-07-16 15:15:00|41.28|39.28|41.19|39.19|41.95|39.95|40.97|38.97|0
1626448800000|2021-07-16 15:20:00|41.23|39.23|41.27|39.27|41.37|39.37|40.74|38.74|0
1626449100000|2021-07-16 15:25:00|41.32|39.32|41.63|39.63|41.67|39.67|40.92|38.92|0
1626449400000|2021-07-16 15:30:00|41.67|39.67|40.74|38.74|41.72|39.72|40.74|38.74|0
1626449700000|2021-07-16 15:35:00|40.69|38.69|40.69|38.69|41|39|40.47|38.47|0
1626450000000|2021-07-16 15:40:00|40.65|38.65|41.2|39.2|41.22|39.22|40.6|38.6|0
1626450300000|2021-07-16 15:45:00|41.13|39.13|41.35|39.35|41.75|39.75|41|39|0
1626450600000|2021-07-16 15:50:00|41.3|39.3|40.59|38.59|41.48|39.48|40.59|38.59|0
1626450900000|2021-07-16 15:55:00|40.64|38.64|40.68|38.68|40.72|38.72|40.37|38.37|0
1626451200000|2021-07-16 16:00:00|40.64|38.64|39.69|37.69|41.15|39.15|39.6|37.6|0
1626451500000|2021-07-16 16:05:00|39.65|37.65|39.43|37.43|39.78|37.78|39.39|37.39|0
1626451800000|2021-07-16 16:10:00|39.39|37.39|39.47|37.47|39.6|37.6|39.39|37.39|0
1626452100000|2021-07-16 16:15:00|39.43|37.43|39.25|37.25|39.51|37.51|39.17|37.17|0
1626452400000|2021-07-16 16:20:00|39.21|37.21|39.59|37.59|39.59|37.59|39.17|37.17|0
1626452700000|2021-07-16 16:25:00|39.55|37.55|39.85|37.85|39.85|37.85|39.42|37.42|0
1626453000000|2021-07-16 16:30:00|39.81|37.81|39.67|37.67|39.98|37.98|39.59|37.59|0
1626453300000|2021-07-16 16:35:00|39.63|37.63|40.06|38.06|40.06|38.06|39.5|37.5|0
1626453600000|2021-07-16 16:40:00|40.02|38.02|40.01|38.01|40.19|38.19|39.89|37.89|0
1626453900000|2021-07-16 16:45:00|40.06|38.06|40.19|38.19|40.36|38.36|39.97|37.97|0
1626454200000|2021-07-16 16:50:00|40.23|38.23|39.88|37.88|40.23|38.23|39.71|37.71|0
1626454500000|2021-07-16 16:55:00|39.84|37.84|40.05|38.05|40.05|38.05|39.66|37.66|0
1626454800000|2021-07-16 17:00:00|40.01|38.01|39.74|37.74|40.22|38.22|39.68|37.68|0
1626455100000|2021-07-16 17:05:00|39.7|37.7|39.57|37.57|39.83|37.83|39.48|37.48|0
1626455400000|2021-07-16 17:10:00|39.61|37.61|39.56|37.56|39.74|37.74|39.56|37.56|0
1626455700000|2021-07-16 17:15:00|39.61|37.61|39.52|37.52|39.69|37.69|39.39|37.39|0
1626456000000|2021-07-16 17:20:00|39.56|37.56|38.4|36.4|39.65|37.65|38.02|36.02|0
1626456300000|2021-07-16 17:25:00|38.36|36.36|38.74|36.74|38.74|36.74|38.36|36.36|0
1626456600000|2021-07-16 17:30:00|38.78|36.78|39.25|37.25|39.25|37.25|38.7|36.7|0
1626456900000|2021-07-16 17:35:00|39.3|37.3|39.12|37.12|39.47|37.47|38.99|36.99|0
1626457200000|2021-07-16 17:40:00|39.16|37.16|40.96|38.96|41.09|39.09|39.12|37.12|0
1626457500000|2021-07-16 17:45:00|41|39|40.87|38.87|41|39|40.56|38.56|0
1626457800000|2021-07-16 17:50:00|40.91|38.91|40.6|38.6|40.95|38.95|40.6|38.6|0
1626458100000|2021-07-16 17:55:00|40.64|38.64|40.86|38.86|40.9|38.9|40.51|38.51|0
1626458400000|2021-07-16 18:00:00|40.84|38.84|41.44|39.44|41.66|39.66|40.84|38.84|0
1626458700000|2021-07-16 18:05:00|41.39|39.39|41.3|39.3|41.71|39.71|41.21|39.21|0
1626459000000|2021-07-16 18:10:00|41.25|39.25|41.48|39.48|41.75|39.75|41.25|39.25|0
1626459300000|2021-07-16 18:15:00|41.43|39.43|40.98|38.98|41.52|39.52|40.8|38.8|0
1626459600000|2021-07-16 18:20:00|41.03|39.03|41.16|39.16|41.29|39.29|40.94|38.94|0
1626459900000|2021-07-16 18:25:00|41.11|39.11|41.78|39.78|41.78|39.78|41.02|39.02|0
1626460200000|2021-07-16 18:30:00|41.92|39.92|42.23|40.23|42.37|40.37|41.47|39.47|0
1626460500000|2021-07-16 18:35:00|42.19|40.19|42.37|40.37|42.46|40.46|41.91|39.91|0
1626460800000|2021-07-16 18:40:00|42.41|40.41|42.5|40.5|42.78|40.78|42.05|40.05|0
1626461100000|2021-07-16 18:45:00|42.55|40.55|42.77|40.77|42.82|40.82|42.32|40.32|0
1626461400000|2021-07-16 18:50:00|42.82|40.82|42.63|40.63|42.87|40.87|42.5|40.5|0
1626461700000|2021-07-16 18:55:00|42.59|40.59|42.58|40.58|42.68|40.68|42.31|40.31|0
1626462000000|2021-07-16 19:00:00|42.54|40.54|43.51|41.51|43.51|41.51|42.54|40.54|0
1626462300000|2021-07-16 19:05:00|43.46|41.46|43.27|41.27|43.74|41.74|43.13|41.13|0
1626462600000|2021-07-16 19:10:00|43.18|41.18|42.94|40.94|43.74|41.74|42.94|40.94|0
1626462900000|2021-07-16 19:15:00|43.08|41.08|42.34|40.34|43.27|41.27|42.34|40.34|0
1626463200000|2021-07-16 19:20:00|42.39|40.39|42.89|40.89|42.94|40.94|42.39|40.39|0
1626463500000|2021-07-16 19:25:00|42.85|40.85|43.31|41.31|43.35|41.35|42.8|40.8|0
1626463800000|2021-07-16 19:30:00|43.35|41.35|43.99|41.99|44.17|42.17|41.86|39.86|0
1626464100000|2021-07-16 19:35:00|44.04|42.04|44.32|42.32|44.51|42.51|43.99|41.99|0
1626464400000|2021-07-16 19:40:00|44.27|42.27|44.7|42.7|44.7|42.7|43.75|41.75|0
1626464700000|2021-07-16 19:45:00|44.65|42.65|45.41|43.41|45.51|43.51|44.55|42.55|0
1626465000000|2021-07-16 19:50:00|44.74|42.74|44.64|42.64|45.51|43.51|44.64|42.64|0
1626465300000|2021-07-16 19:55:00|44.79|42.79|44.69|42.69|45.12|43.12|44.26|42.26|0
1626465600000|2021-07-16 20:00:00|44.54|42.54|44.78|42.78|45.02|43.02|44.17|42.17|0
1626465900000|2021-07-16 20:05:00|44.73|42.73|45.06|43.06|45.06|43.06|44.54|42.54|0
1626466200000|2021-07-16 20:10:00|45.11|43.11|45.4|43.4|45.49|43.49|44.92|42.92|0
1626678300000|2021-07-19 07:05:00|46.08|44.08|50.85|48.85|51.11|49.11|46.08|44.08|0
1626678600000|2021-07-19 07:10:00|50.79|48.79|50.27|48.27|51.11|49.11|50.27|48.27|0
1626678900000|2021-07-19 07:15:00|50.22|48.22|49.55|47.55|50.43|48.43|49.43|47.43|0
1626679200000|2021-07-19 07:20:00|49.65|47.65|50.27|48.27|50.58|48.58|49.35|47.35|0
1626679500000|2021-07-19 07:25:00|50.42|48.42|50.06|48.06|50.78|48.78|50.06|48.06|0
1626679800000|2021-07-19 07:30:00|50.16|48.16|50.99|48.99|51.09|49.09|50.03|48.03|0
1626680100000|2021-07-19 07:35:00|51.04|49.04|51.77|49.77|51.93|49.93|51.04|49.04|0
1626680400000|2021-07-19 07:40:00|51.88|49.88|50.92|48.92|51.98|49.98|50.77|48.77|0
1626680700000|2021-07-19 07:45:00|50.85|48.85|51.08|49.08|51.55|49.55|50.82|48.82|0
1626681000000|2021-07-19 07:50:00|51.03|49.03|50.84|48.84|51.39|49.39|50.4|48.4|0
1626681300000|2021-07-19 07:55:00|50.87|48.87|50.97|48.97|51.13|49.13|50.66|48.66|0
1626681600000|2021-07-19 08:00:00|50.86|48.86|49.88|47.88|50.86|48.86|49.57|47.57|0
1626681900000|2021-07-19 08:05:00|49.93|47.93|50.36|48.36|50.44|48.44|49.87|47.87|0
1626682200000|2021-07-19 08:10:00|50.39|48.39|49.56|47.56|50.44|48.44|49.46|47.46|0
1626682500000|2021-07-19 08:15:00|49.61|47.61|49.1|47.1|50.46|48.46|48.85|46.85|0
1626682800000|2021-07-19 08:20:00|49.05|47.05|49.15|47.15|49.2|47.2|48.64|46.64|0
1626683100000|2021-07-19 08:25:00|49.1|47.1|49.71|47.71|49.76|47.76|49|47|0
1626683400000|2021-07-19 08:30:00|49.61|47.61|50.38|48.38|50.38|48.38|49.61|47.61|0
1626683700000|2021-07-19 08:35:00|50.28|48.28|52.23|50.23|52.23|50.23|50.28|48.28|0
1626684000000|2021-07-19 08:40:00|52.28|50.28|51.59|49.59|52.28|50.28|51.16|49.16|0
1626684300000|2021-07-19 08:45:00|51.64|49.64|51.85|49.85|52.33|50.33|51.59|49.59|0
1626684600000|2021-07-19 08:50:00|51.9|49.9|52.22|50.22|52.49|50.49|51.85|49.85|0
1626684900000|2021-07-19 08:55:00|52.27|50.27|53.66|51.66|54.1|52.1|50.88|48.88|0
1626685200000|2021-07-19 09:00:00|53.6|51.6|53.17|51.17|54.09|52.09|53.17|51.17|0
1626685500000|2021-07-19 09:05:00|53.11|51.11|53.16|51.16|53.38|51.38|52.79|50.79|0
1626685800000|2021-07-19 09:10:00|53.11|51.11|53.51|51.51|53.92|51.92|53.11|51.11|0
1626686100000|2021-07-19 09:15:00|53.54|51.54|53.27|51.27|53.65|51.65|52.97|50.97|0
1626686400000|2021-07-19 09:20:00|53.21|51.21|53.1|51.1|53.86|51.86|53.05|51.05|0
1626686700000|2021-07-19 09:25:00|53.05|51.05|53.37|51.37|53.42|51.42|52.99|50.99|0
1626687000000|2021-07-19 09:30:00|53.42|51.42|53.69|51.69|53.85|51.85|53.26|51.26|0
1626687300000|2021-07-19 09:35:00|53.74|51.74|53.28|51.28|53.85|51.85|53.28|51.28|0
1626687600000|2021-07-19 09:40:00|53.2|51.2|52.55|50.55|53.47|51.47|52.23|50.23|0
1626687900000|2021-07-19 09:45:00|52.6|50.6|52.71|50.71|52.92|50.92|52.44|50.44|0
1626688200000|2021-07-19 09:50:00|52.68|50.68|52.81|50.81|53.03|51.03|52.6|50.6|0
1626688500000|2021-07-19 09:55:00|52.76|50.76|52.49|50.49|52.97|50.97|52.28|50.28|0
1626688800000|2021-07-19 10:00:00|52.43|50.43|53.29|51.29|53.29|51.29|52.22|50.22|0
1626689100000|2021-07-19 10:05:00|53.34|51.34|53.77|51.77|54.02|52.02|53.18|51.18|0
1626689400000|2021-07-19 10:10:00|53.72|51.72|54.1|52.1|54.1|52.1|53.72|51.72|0
1626689700000|2021-07-19 10:15:00|54.04|52.04|53.71|51.71|54.32|52.32|53.55|51.55|0
1626690000000|2021-07-19 10:20:00|53.66|51.66|53.65|51.65|53.82|51.82|53.38|51.38|0
1626690300000|2021-07-19 10:25:00|53.49|51.49|53.38|51.38|53.6|51.6|53.27|51.27|0
1626690600000|2021-07-19 10:30:00|53.43|51.43|53.11|51.11|53.54|51.54|53.11|51.11|0
1626690900000|2021-07-19 10:35:00|53.16|51.16|53.92|51.92|54.03|52.03|53.11|51.11|0
1626691200000|2021-07-19 10:40:00|53.94|51.94|54.13|52.13|54.19|52.19|53.64|51.64|0
1626691500000|2021-07-19 10:45:00|54.1|52.1|53.75|51.75|54.35|52.35|53.42|51.42|0
1626691800000|2021-07-19 10:50:00|53.8|51.8|53.93|51.93|54.29|52.29|53.8|51.8|0
1626692100000|2021-07-19 10:55:00|53.91|51.91|53.85|51.85|54.23|52.23|53.74|51.74|0
1626692400000|2021-07-19 11:00:00|53.9|51.9|54.45|52.45|54.5|52.5|53.36|51.36|0
1626692700000|2021-07-19 11:05:00|54.28|52.28|54.61|52.61|54.61|52.61|53.98|51.98|0
1626693000000|2021-07-19 11:10:00|54.64|52.64|54.83|52.83|54.88|52.88|54.39|52.39|0
1626693300000|2021-07-19 11:15:00|54.88|52.88|55.29|53.29|55.73|53.73|54.26|52.26|0
1626693600000|2021-07-19 11:20:00|55.23|53.23|55.45|53.45|55.45|53.45|55.12|53.12|0
1626693900000|2021-07-19 11:25:00|55.51|53.51|56.57|54.57|56.62|54.62|55.34|53.34|0
1626694200000|2021-07-19 11:30:00|56.62|54.62|58.05|56.05|58.1|56.1|56.57|54.57|0
1626694500000|2021-07-19 11:35:00|58.02|56.02|57.76|55.76|58.04|56.04|57.36|55.36|0
1626694800000|2021-07-19 11:40:00|57.87|55.87|59.37|57.37|59.46|57.46|56.89|54.89|0
1626695100000|2021-07-19 11:45:00|59.31|57.31|58.49|56.49|59.72|57.72|58.38|56.38|0
1626695400000|2021-07-19 11:50:00|58.55|56.55|58.84|56.84|59.48|57.48|58.38|56.38|0
1626695700000|2021-07-19 11:55:00|58.89|56.89|58.08|56.08|58.89|56.89|58.03|56.03|0
1626696000000|2021-07-19 12:00:00|58.03|56.03|58.83|56.83|58.83|56.83|57.88|55.88|0
1626696300000|2021-07-19 12:05:00|58.89|56.89|59.35|57.35|59.52|57.52|58.37|56.37|0
1626696600000|2021-07-19 12:10:00|59.41|57.41|59.35|57.35|59.64|57.64|59|57|0
1626696900000|2021-07-19 12:15:00|59.29|57.29|59.55|57.55|60.46|58.46|59.29|57.29|0
1626697200000|2021-07-19 12:20:00|59.52|57.52|59.63|57.63|60.52|58.52|59.51|57.51|0
1626697500000|2021-07-19 12:25:00|59.69|57.69|59.57|57.57|59.98|57.98|59.34|57.34|0
1626697800000|2021-07-19 12:30:00|59.69|57.69|59.1|57.1|59.92|57.92|59.04|57.04|0
1626698100000|2021-07-19 12:35:00|58.98|56.98|59.97|57.97|60.03|58.03|58.75|56.75|0
1626698400000|2021-07-19 12:40:00|59.91|57.91|59.85|57.85|60.33|58.33|59.38|57.38|0
1626698700000|2021-07-19 12:45:00|60.09|58.09|59.62|57.62|60.68|58.68|59.62|57.62|0
1626699000000|2021-07-19 12:50:00|59.68|57.68|58.92|56.92|59.68|57.68|58.86|56.86|0
1626699300000|2021-07-19 12:55:00|59.03|57.03|59.79|57.79|59.79|57.79|58.97|56.97|0
1626699600000|2021-07-19 13:00:00|59.9|57.9|60.78|58.78|60.78|58.78|59.78|57.78|0
1626699900000|2021-07-19 13:05:00|60.72|58.72|60.66|58.66|60.96|58.96|60.37|58.37|0
1626700200000|2021-07-19 13:10:00|60.63|58.63|60.83|58.83|61.19|59.19|60.36|58.36|0
1626700500000|2021-07-19 13:15:00|60.89|58.89|60.89|58.89|61.25|59.25|60.71|58.71|0
1626700800000|2021-07-19 13:20:00|60.83|58.83|60.24|58.24|61.01|59.01|60.24|58.24|0
1626701100000|2021-07-19 13:25:00|60.35|58.35|60.23|58.23|60.41|58.41|59.88|57.88|0
1626701400000|2021-07-19 13:30:00|60.41|58.41|61.18|59.18|61.48|59.48|59.06|57.06|0
1626701700000|2021-07-19 13:35:00|61.12|59.12|60.34|58.34|61.53|59.53|59.52|57.52|0
1626702000000|2021-07-19 13:40:00|60.46|58.46|59.4|57.4|62.43|60.43|59.34|57.34|0
1626702300000|2021-07-19 13:45:00|59.52|57.52|61.76|59.76|61.76|59.76|59.4|57.4|0
1626702600000|2021-07-19 13:50:00|61.94|59.94|64.51|62.51|64.89|62.89|61.94|59.94|0
1626702900000|2021-07-19 13:55:00|64.39|62.39|64.73|62.73|65.7|63.7|63.77|61.77|0
1626703200000|2021-07-19 14:00:00|65.07|63.07|65.32|63.32|66.91|64.91|64.95|62.95|0
1626703500000|2021-07-19 14:05:00|65.44|63.44|65.57|63.57|66.08|64.08|64.63|62.63|0
1626703800000|2021-07-19 14:10:00|65.88|63.88|69.53|67.53|69.53|67.53|63.02|61.02|0
1626704100000|2021-07-19 14:15:00|69.46|67.46|70.9|68.9|72.16|70.16|69.4|67.4|0
1626704400000|2021-07-19 14:20:00|71.09|69.09|70.04|68.04|71.76|69.76|69.78|67.78|0
1626704700000|2021-07-19 14:25:00|70.47|68.47|70.54|68.54|72.18|70.18|69.91|67.91|0
1626705000000|2021-07-19 14:30:00|70.61|68.61|71.51|69.51|72.31|70.31|70.61|68.61|0
1626705300000|2021-07-19 14:35:00|71.32|69.32|70.92|68.92|72.97|70.97|70.92|68.92|0
1626705600000|2021-07-19 14:40:00|71.05|69.05|69.5|67.5|71.51|69.51|69.5|67.5|0
1626705900000|2021-07-19 14:45:00|69.82|67.82|69.24|67.24|69.82|67.82|68.98|66.98|0
1626706200000|2021-07-19 14:50:00|69.11|67.11|66.96|64.96|70.07|68.07|65.38|63.38|0
1626706500000|2021-07-19 14:55:00|67.09|65.09|65.94|63.94|67.73|65.73|65.88|63.88|0
1626706800000|2021-07-19 15:00:00|65.88|63.88|64.25|62.25|67.31|65.31|64.13|62.13|0
1626707100000|2021-07-19 15:05:00|64.32|62.32|63.76|61.76|64.56|62.56|63.63|61.63|0
1626707400000|2021-07-19 15:10:00|63.82|61.82|64.12|62.12|64.31|62.31|63.51|61.51|0
1626707700000|2021-07-19 15:15:00|64.06|62.06|64.12|62.12|64.12|62.12|63.32|61.32|0
1626708000000|2021-07-19 15:20:00|63.87|61.87|65.48|63.48|65.61|63.61|63.81|61.81|0
1626708300000|2021-07-19 15:25:00|65.55|63.55|64.87|62.87|65.92|63.92|64.73|62.73|0
1626708600000|2021-07-19 15:30:00|64.93|62.93|63|61|65.15|63.15|62.47|60.47|0
1626708900000|2021-07-19 15:35:00|62.94|60.94|63.43|61.43|63.92|61.92|62.64|60.64|0
1626709200000|2021-07-19 15:40:00|63.31|61.31|62.45|60.45|63.74|61.74|62.39|60.39|0
1626709500000|2021-07-19 15:45:00|62.51|60.51|62.75|60.75|62.87|60.87|62.08|60.08|0
1626709800000|2021-07-19 15:50:00|62.69|60.69|63.3|61.3|63.73|61.73|62.38|60.38|0
1626710100000|2021-07-19 15:55:00|63.36|61.36|63.23|61.23|63.54|61.54|62.2|60.2|0
1626710400000|2021-07-19 16:00:00|63.17|61.17|65.59|63.59|65.66|63.66|63.17|61.17|0
1626710700000|2021-07-19 16:05:00|65.72|63.72|67.14|65.14|67.14|65.14|64.03|62.03|0
1626711000000|2021-07-19 16:10:00|67.21|65.21|67.01|65.01|67.46|65.46|66.69|64.69|0
1626711300000|2021-07-19 16:15:00|67.04|65.04|66.88|64.88|67.3|65.3|66.18|64.18|0
1626711600000|2021-07-19 16:20:00|67.07|65.07|66.69|64.69|67.91|65.91|66.5|64.5|0
1626711900000|2021-07-19 16:25:00|66.75|64.75|68.33|66.33|68.39|66.39|65.92|63.92|0
1626712200000|2021-07-19 16:30:00|68.45|66.45|69.2|67.2|69.49|67.49|68.39|66.39|0
1626712500000|2021-07-19 16:35:00|69.23|67.23|69.95|67.95|69.95|67.95|69.17|67.17|0
1626712800000|2021-07-19 16:40:00|69.75|67.75|73.59|71.59|73.59|71.59|68.89|66.89|0
1626713100000|2021-07-19 16:45:00|73.55|71.55|73.21|71.21|73.62|71.62|72.61|70.61|0
1626713400000|2021-07-19 16:50:00|73.28|71.28|72.47|70.47|73.82|71.82|72|70|0
1626713700000|2021-07-19 16:55:00|72.54|70.54|71.5|69.5|73.07|71.07|71.5|69.5|0
1626714000000|2021-07-19 17:00:00|71.77|69.77|71.04|69.04|72.1|70.1|70.31|68.31|0
1626714300000|2021-07-19 17:05:00|71.23|69.23|70.11|68.11|71.83|69.83|70.11|68.11|0
1626714600000|2021-07-19 17:10:00|70.24|68.24|70.04|68.04|70.51|68.51|69.13|67.13|0
1626714900000|2021-07-19 17:15:00|70.11|68.11|70.04|68.04|70.11|68.11|68.99|66.99|0
1626715200000|2021-07-19 17:20:00|70.23|68.23|70.63|68.63|71.16|69.16|69.77|67.77|0
1626715500000|2021-07-19 17:25:00|70.73|68.73|71.69|69.69|71.95|69.95|70.49|68.49|0
1626715800000|2021-07-19 17:30:00|72.22|70.22|73.47|71.47|73.75|71.75|71.64|69.64|0
1626716100000|2021-07-19 17:35:00|73.34|71.34|72.46|70.46|73.34|71.34|71.66|69.66|0
1626716400000|2021-07-19 17:40:00|72.39|70.39|72.72|70.72|73.2|71.2|71.89|69.89|0
1626716700000|2021-07-19 17:45:00|72.66|70.66|73.33|71.33|73.33|71.33|71.72|69.72|0
1626717000000|2021-07-19 17:50:00|73.26|71.26|71.98|69.98|73.6|71.6|71.84|69.84|0
1626717300000|2021-07-19 17:55:00|71.84|69.84|73.39|71.39|73.52|71.52|71.38|69.38|0
1626717600000|2021-07-19 18:00:00|73.18|71.18|71.73|69.73|73.82|71.82|71.34|69.34|0
1626717900000|2021-07-19 18:05:00|71.67|69.67|73.4|71.4|73.4|71.4|71.6|69.6|0
1626718200000|2021-07-19 18:10:00|73.2|71.2|72.12|70.12|73.27|71.27|71.33|69.33|0
1626718500000|2021-07-19 18:15:00|71.92|69.92|70.99|68.99|72.52|70.52|70.99|68.99|0
1626718800000|2021-07-19 18:20:00|71.06|69.06|71.39|69.39|71.39|69.39|70.53|68.53|0
1626719100000|2021-07-19 18:25:00|71.32|69.32|70.92|68.92|71.92|69.92|70.86|68.86|0
1626719400000|2021-07-19 18:30:00|70.86|68.86|71.91|69.91|72.58|70.58|70.66|68.66|0
1626719700000|2021-07-19 18:35:00|71.64|69.64|73.79|71.79|74.06|72.06|71.64|69.64|0
1626720000000|2021-07-19 18:40:00|73.85|71.85|74.55|72.55|74.76|72.76|73.65|71.65|0
1626720300000|2021-07-19 18:45:00|74.42|72.42|73.53|71.53|74.76|72.76|73.46|71.46|0
1626720600000|2021-07-19 18:50:00|73.6|71.6|73.8|71.8|74.55|72.55|72.99|70.99|0
1626720900000|2021-07-19 18:55:00|73.87|71.87|73.59|71.59|73.93|71.93|72.19|70.19|0
1626721200000|2021-07-19 19:00:00|73.73|71.73|72.45|70.45|74.27|72.27|72.45|70.45|0
1626721500000|2021-07-19 19:05:00|72.58|70.58|71.91|69.91|73.38|71.38|71.65|69.65|0
1626721800000|2021-07-19 19:10:00|71.98|69.98|72.24|70.24|72.51|70.51|70.89|68.89|0
1626722100000|2021-07-19 19:15:00|72.17|70.17|73.58|71.58|73.71|71.71|71.91|69.91|0
1626722400000|2021-07-19 19:20:00|73.61|71.61|74.11|72.11|74.18|72.18|73.04|71.04|0
1626722700000|2021-07-19 19:25:00|74.04|72.04|73.84|71.84|74.18|72.18|72.96|70.96|0
1626723000000|2021-07-19 19:30:00|73.81|71.81|73.7|71.7|74.17|72.17|72.56|70.56|0
1626723300000|2021-07-19 19:35:00|73.56|71.56|71.95|69.95|74.04|72.04|71.95|69.95|0
1626723600000|2021-07-19 19:40:00|71.82|69.82|72.42|70.42|72.52|70.52|70.96|68.96|0
1626723900000|2021-07-19 19:45:00|72.22|70.22|71.15|69.15|72.88|70.88|70.76|68.76|0
1626724200000|2021-07-19 19:50:00|71.35|69.35|69.69|67.69|72.01|70.01|69.3|67.3|0
1626724500000|2021-07-19 19:55:00|69.56|67.56|67.32|65.32|70.33|68.33|67.32|65.32|0
1626724800000|2021-07-19 20:00:00|66.7|64.7|65.58|63.58|68.81|66.81|65.58|63.58|0
1626725100000|2021-07-19 20:05:00|65.71|63.71|65.52|63.52|65.77|63.77|65.39|63.39|0
1626725400000|2021-07-19 20:10:00|65.58|63.58|65.51|63.51|65.64|63.64|65.39|63.39|0
1626725700000|2021-07-19 20:15:00|65.71|63.31|65.46|63.06|65.71|63.31|65.34|62.94|0
1626726000000|2021-07-19 20:20:00|65.43|63.03|64.97|62.57|65.59|63.19|64.72|62.32|0
1626726300000|2021-07-19 20:25:00|64.87|62.47|65.21|62.81|65.27|62.87|64.84|62.44|0
1626726600000|2021-07-19 20:30:00|65.15|62.75|64.84|62.44|65.18|62.78|64.84|62.44|0
1626726900000|2021-07-19 20:35:00|64.83|62.43|64.95|62.55|65.08|62.68|64.83|62.43|0
1626727200000|2021-07-19 20:40:00|64.92|62.52|64.83|62.43|64.95|62.55|64.77|62.37|0
1626727500000|2021-07-19 20:45:00|64.8|62.4|64.4|62|64.8|62.4|64.34|61.94|0
1626727800000|2021-07-19 20:50:00|64.33|61.93|64.51|62.11|64.57|62.17|64.15|61.75|0
1626728100000|2021-07-19 20:55:00|64.45|62.05|63.99|61.59|64.51|62.11|63.84|61.44|0
1626728400000|2021-07-19 21:00:00|64.04|61.64|64.14|61.74|64.22|61.82|64.04|61.64|0
1626728700000|2021-07-19 21:05:00|64.19|61.79|64.18|61.78|64.2|61.8|64.08|61.68|0
1626729000000|2021-07-19 21:10:00|64.17|61.77|64.02|61.62|64.19|61.79|64.02|61.62|0
1626729300000|2021-07-19 21:15:00|64.03|61.63|64.03|61.63|64.11|61.71|63.99|61.59|0
1626729600000|2021-07-19 21:20:00|63.99|61.59|64.01|61.61|64.04|61.64|63.89|61.49|0
1626729900000|2021-07-19 21:25:00|64.02|61.62|64.06|61.66|64.1|61.7|64.02|61.62|0
1626730200000|2021-07-19 21:30:00|64.05|61.65|63.92|61.52|64.05|61.65|63.92|61.52|0
1626730500000|2021-07-19 21:35:00|63.93|61.53|63.82|61.42|63.94|61.54|63.82|61.42|0
1626730800000|2021-07-19 21:40:00|63.81|61.41|63.82|61.42|63.83|61.43|63.81|61.41|0
1626731100000|2021-07-19 21:45:00|63.81|61.41|63.9|61.5|63.92|61.52|63.77|61.37|0
1626731400000|2021-07-19 21:50:00|63.88|61.48|63.78|61.38|63.97|61.57|63.76|61.36|0
1626731700000|2021-07-19 21:55:00|63.77|61.37|63.69|61.29|63.81|61.41|63.64|61.24|0
1626732000000|2021-07-19 22:00:00|63.64|61.24|63.73|61.33|64.07|61.67|63.43|61.03|0
1626732300000|2021-07-19 22:05:00|63.79|61.39|64.27|61.87|64.4|62|63.73|61.33|0
1626732600000|2021-07-19 22:10:00|64.21|61.81|64.3|61.9|64.3|61.9|64.09|61.69|0
1626732900000|2021-07-19 22:15:00|64.33|61.93|64.63|62.23|64.63|62.23|64.27|61.87|0
1626733200000|2021-07-19 22:20:00|64.57|62.17|64.51|62.11|64.6|62.2|64.51|62.11|0
1626733500000|2021-07-19 22:25:00|64.54|62.14|64.56|62.16|64.69|62.29|64.5|62.1|0
1626733800000|2021-07-19 22:30:00|64.44|62.04|64.68|62.28|64.68|62.28|64.38|61.98|0
1626734100000|2021-07-19 22:35:00|64.62|62.22|64.49|62.09|64.65|62.25|64.49|62.09|0
1626734400000|2021-07-19 22:40:00|64.55|62.15|64.55|62.15|64.59|62.19|64.49|62.09|0
1626734700000|2021-07-19 22:45:00|64.49|62.09|64.43|62.03|64.49|62.09|64.31|61.91|0
1626735000000|2021-07-19 22:50:00|64.42|62.02|64.3|61.9|64.42|62.02|64.3|61.9|0
1626735300000|2021-07-19 22:55:00|64.33|61.93|63.87|61.47|64.36|61.96|63.87|61.47|0
1626735600000|2021-07-19 23:00:00|63.84|61.44|63.44|61.04|63.87|61.47|63.38|60.98|0
1626735900000|2021-07-19 23:05:00|63.38|60.98|63.68|61.28|63.74|61.34|63.38|60.98|0
1626736200000|2021-07-19 23:10:00|63.74|61.34|64.29|61.89|64.29|61.89|63.74|61.34|0
1626736500000|2021-07-19 23:15:00|64.28|61.88|64.1|61.7|64.38|61.98|64.04|61.64|0
1626736800000|2021-07-19 23:20:00|64.04|61.64|64.16|61.76|64.22|61.82|63.98|61.58|0
1626737100000|2021-07-19 23:25:00|64.19|61.79|64.21|61.81|64.34|61.94|64.15|61.75|0
1626737400000|2021-07-19 23:30:00|64.15|61.75|63.72|61.32|64.15|61.75|63.48|61.08|0
1626737700000|2021-07-19 23:35:00|63.66|61.26|63.72|61.32|63.72|61.32|63.6|61.2|0
1626738000000|2021-07-19 23:40:00|63.78|61.38|63.23|60.83|63.78|61.38|63.23|60.83|0
1626738300000|2021-07-19 23:45:00|63.35|60.95|63.47|61.07|63.53|61.13|63.29|60.89|0
1626738600000|2021-07-19 23:50:00|63.53|61.13|63.35|60.95|63.83|61.43|63.35|60.95|0
1626738900000|2021-07-19 23:55:00|63.34|60.94|63.64|61.24|63.77|61.37|63.34|60.94|0
1626739200000|2021-07-20 00:00:00|63.58|61.18|63.16|60.76|63.64|61.24|62.98|60.58|0
1626739500000|2021-07-20 00:05:00|63.28|60.88|63.58|61.18|63.58|61.18|62.97|60.57|0
1626739800000|2021-07-20 00:10:00|63.64|61.24|63.45|61.05|63.94|61.54|63.39|60.99|0
1626740100000|2021-07-20 00:15:00|63.39|60.99|63.03|60.63|63.45|61.05|63.03|60.63|0
1626740400000|2021-07-20 00:20:00|63.09|60.69|62.87|60.47|63.15|60.75|62.84|60.44|0
1626740700000|2021-07-20 00:25:00|62.84|60.44|62.48|60.08|62.9|60.5|62.36|59.96|0
1626741000000|2021-07-20 00:30:00|62.42|60.02|62.48|60.08|62.66|60.26|62.24|59.84|0
1626741300000|2021-07-20 00:35:00|62.51|60.11|62.71|60.31|62.71|60.31|62.42|60.02|0
1626741600000|2021-07-20 00:40:00|62.65|60.25|62.11|59.71|62.65|60.25|62.11|59.71|0
1626741900000|2021-07-20 00:45:00|62.14|59.74|62.32|59.92|62.41|60.01|62.11|59.71|0
1626742200000|2021-07-20 00:50:00|62.35|59.95|62.28|59.88|62.35|59.95|62.11|59.71|0
1626742500000|2021-07-20 00:55:00|62.22|59.82|62.34|59.94|62.34|59.94|62.16|59.76|0
1626742800000|2021-07-20 01:00:00|62.22|59.82|62.51|60.11|62.51|60.11|62.16|59.76|0
1626743100000|2021-07-20 01:05:00|62.57|60.17|62.81|60.41|63.05|60.65|62.57|60.17|0
1626743400000|2021-07-20 01:10:00|62.84|60.44|62.39|59.99|62.84|60.44|62.27|59.87|0
1626743700000|2021-07-20 01:15:00|62.33|59.93|62.03|59.63|62.45|60.05|62.03|59.63|0
1626744000000|2021-07-20 01:20:00|61.91|59.51|62.08|59.68|62.26|59.86|61.91|59.51|0
1626744300000|2021-07-20 01:25:00|62.02|59.62|61.84|59.44|62.2|59.8|61.84|59.44|0
1626744600000|2021-07-20 01:30:00|61.9|59.5|61.78|59.38|61.9|59.5|61.72|59.32|0
1626744900000|2021-07-20 01:35:00|61.84|59.44|61.89|59.49|62.19|59.79|61.83|59.43|0
1626745200000|2021-07-20 01:40:00|61.83|59.43|61.59|59.19|61.95|59.55|61.53|59.13|0
1626745500000|2021-07-20 01:45:00|61.65|59.25|61.59|59.19|61.71|59.31|61.47|59.07|0
1626745800000|2021-07-20 01:50:00|61.56|59.16|61.06|58.66|61.56|59.16|60.94|58.54|0
1626746100000|2021-07-20 01:55:00|61.09|58.69|60.82|58.42|61.23|58.83|60.76|58.36|0
1626746400000|2021-07-20 02:00:00|60.88|58.48|60.7|58.3|60.91|58.51|60.58|58.18|0
1626746700000|2021-07-20 02:05:00|60.67|58.27|60.75|58.35|60.81|58.41|60.58|58.18|0
1626747000000|2021-07-20 02:10:00|60.81|58.41|60.98|58.58|60.98|58.58|60.69|58.29|0
1626747300000|2021-07-20 02:15:00|61.04|58.64|61.33|58.93|61.39|58.99|61.04|58.64|0
1626747600000|2021-07-20 02:20:00|61.39|58.99|61.03|58.63|61.39|58.99|60.98|58.58|0
1626747900000|2021-07-20 02:25:00|61.01|58.61|60.97|58.57|61.01|58.61|60.57|58.17|0
1626748200000|2021-07-20 02:30:00|61.03|58.63|60.73|58.33|61.03|58.63|60.56|58.16|0
1626748500000|2021-07-20 02:35:00|60.79|58.39|60.96|58.56|60.96|58.56|60.62|58.22|0
1626748800000|2021-07-20 02:40:00|60.91|58.51|60.9|58.5|61.02|58.62|60.79|58.39|0
1626749100000|2021-07-20 02:45:00|60.84|58.44|60.55|58.15|60.9|58.5|60.55|58.15|0
1626749400000|2021-07-20 02:50:00|60.58|58.18|61.01|58.61|61.07|58.67|60.55|58.15|0
1626749700000|2021-07-20 02:55:00|60.98|58.58|58.31|55.91|61.01|58.61|58.08|55.68|0
1626750000000|2021-07-20 03:00:00|58.26|55.86|57.74|55.34|58.26|55.86|57.62|55.22|0
1626750300000|2021-07-20 03:05:00|57.68|55.28|58.42|56.02|58.42|56.02|57.68|55.28|0
1626750600000|2021-07-20 03:10:00|58.48|56.08|58.42|56.02|58.54|56.14|58.07|55.67|0
1626750900000|2021-07-20 03:15:00|58.39|55.99|58.3|55.9|58.53|56.13|58.24|55.84|0
1626751200000|2021-07-20 03:20:00|58.36|55.96|58.59|56.19|58.64|56.24|58.3|55.9|0
1626751500000|2021-07-20 03:25:00|58.64|56.24|59.87|57.47|59.87|57.47|58.53|56.13|0
1626751800000|2021-07-20 03:30:00|59.84|57.44|60.16|57.76|60.34|57.94|59.84|57.44|0
1626752100000|2021-07-20 03:35:00|60.19|57.79|60.87|58.47|60.99|58.59|60.1|57.7|0
1626752400000|2021-07-20 03:40:00|60.93|58.53|60.8|58.4|61.35|58.95|60.69|58.29|0
1626752700000|2021-07-20 03:45:00|60.75|58.35|60.5|58.1|60.75|58.35|60.21|57.81|0
1626753000000|2021-07-20 03:50:00|60.44|58.04|60.89|58.49|61.04|58.64|60.38|57.98|0
1626753300000|2021-07-20 03:55:00|60.86|58.46|60.73|58.33|61.34|58.94|60.67|58.27|0
1626753600000|2021-07-20 04:00:00|60.82|58.42|60.67|58.27|60.97|58.57|60.61|58.21|0
1626753900000|2021-07-20 04:05:00|60.73|58.33|60.91|58.51|61.03|58.63|60.49|58.09|0
1626754200000|2021-07-20 04:10:00|60.97|58.57|61.38|58.98|61.5|59.1|60.97|58.57|0
1626754500000|2021-07-20 04:15:00|61.44|59.04|61.74|59.34|61.86|59.46|61.26|58.86|0
1626754800000|2021-07-20 04:20:00|61.86|59.46|61.25|58.85|61.92|59.52|61.25|58.85|0
1626755100000|2021-07-20 04:25:00|61.29|58.89|61.13|58.73|61.55|59.15|61.13|58.73|0
1626755400000|2021-07-20 04:30:00|61.07|58.67|61.22|58.82|61.25|58.85|61.01|58.61|0
1626755700000|2021-07-20 04:35:00|61.19|58.79|61.18|58.78|61.25|58.85|60.94|58.54|0
1626756000000|2021-07-20 04:40:00|61.21|58.81|60.88|58.48|61.24|58.84|60.85|58.45|0
1626756300000|2021-07-20 04:45:00|60.94|58.54|60.58|58.18|61|58.6|60.58|58.18|0
1626756600000|2021-07-20 04:50:00|60.52|58.12|60.34|57.94|60.58|58.18|60.16|57.76|0
1626756900000|2021-07-20 04:55:00|60.28|57.88|60.33|57.93|60.69|58.29|60.22|57.82|0
1626757200000|2021-07-20 05:00:00|60.3|57.9|60.15|57.75|60.51|58.11|59.74|57.34|0
1626757500000|2021-07-20 05:05:00|60.09|57.69|59.97|57.57|60.21|57.81|59.85|57.45|0
1626757800000|2021-07-20 05:10:00|60.03|57.63|60.41|58.01|60.56|58.16|59.97|57.57|0
1626758100000|2021-07-20 05:15:00|60.44|58.04|60.32|57.92|60.98|58.58|60.32|57.92|0
1626758400000|2021-07-20 05:20:00|60.29|57.89|60.14|57.74|60.5|58.1|60.08|57.68|0
1626758700000|2021-07-20 05:25:00|60.17|57.77|60.02|57.62|60.37|57.97|60.02|57.62|0
1626759000000|2021-07-20 05:30:00|60.07|57.67|60.25|57.85|60.25|57.85|60.01|57.61|0
1626759300000|2021-07-20 05:35:00|60.19|57.79|60.16|57.76|60.37|57.97|60.13|57.73|0
1626759600000|2021-07-20 05:40:00|60.19|57.79|60.3|57.9|60.3|57.9|60.06|57.66|0
1626759900000|2021-07-20 05:45:00|60.24|57.84|60.24|57.84|60.48|58.08|60.18|57.78|0
1626760200000|2021-07-20 05:50:00|60.18|57.78|59.64|57.24|60.24|57.84|59.64|57.24|0
1626760500000|2021-07-20 05:55:00|59.7|57.3|59.58|57.18|59.79|57.39|59.46|57.06|0
1626760800000|2021-07-20 06:00:00|59.64|57.24|58.99|56.59|59.76|57.36|58.64|56.24|0
1626761100000|2021-07-20 06:05:00|58.93|56.53|59.96|57.56|60.46|58.06|58.93|56.53|0
1626761400000|2021-07-20 06:10:00|59.98|57.58|60.1|57.7|60.16|57.76|59.75|57.35|0
1626761700000|2021-07-20 06:15:00|59.98|57.58|60.04|57.64|60.21|57.81|59.92|57.52|0
1626762000000|2021-07-20 06:20:00|60.09|57.69|59.91|57.51|60.27|57.87|59.91|57.51|0
1626762300000|2021-07-20 06:25:00|59.86|57.46|59.62|57.22|60.09|57.69|59.59|57.19|0
1626762600000|2021-07-20 06:30:00|59.74|57.34|59.67|57.27|60.03|57.63|59.56|57.16|0
1626762900000|2021-07-20 06:35:00|59.62|57.22|59.9|57.5|59.91|57.51|59.61|57.21|0
1626763200000|2021-07-20 06:40:00|59.96|57.56|59.61|57.21|60.02|57.62|59.61|57.21|0
1626763500000|2021-07-20 06:45:00|59.64|57.24|59.78|57.38|59.78|57.38|59.32|56.92|0
1626763800000|2021-07-20 06:50:00|59.72|57.32|60.07|57.67|60.13|57.73|59.6|57.2|0
1626764100000|2021-07-20 06:55:00|60.1|57.7|59.19|56.79|60.24|57.84|59.07|56.67|0
1626764400000|2021-07-20 07:00:00|59.13|56.73|58.86|56.46|60.9|58.5|58.51|56.11|0
1626764700000|2021-07-20 07:05:00|58.71|56.71|58.22|56.22|59.06|57.06|58.19|56.19|0
1626765000000|2021-07-20 07:10:00|58.19|56.19|58.36|56.36|58.36|56.36|58.19|56.19|0
1626765300000|2021-07-20 07:15:00|58.25|56.25|55.86|53.86|58.95|56.95|55.38|53.38|0
1626765600000|2021-07-20 07:20:00|55.81|53.81|55.92|53.92|55.92|53.92|55.41|53.41|0
1626765900000|2021-07-20 07:25:00|56.03|54.03|55.66|53.66|56.59|54.59|55.63|53.63|0
1626766200000|2021-07-20 07:30:00|55.63|53.63|54.88|52.88|56.14|54.14|53.87|51.87|0
1626766500000|2021-07-20 07:35:00|54.94|52.94|55.55|53.55|55.55|53.55|54.88|52.88|0
1626766800000|2021-07-20 07:40:00|55.52|53.52|55.1|53.1|55.72|53.72|55.1|53.1|0
1626767100000|2021-07-20 07:45:00|55.04|53.04|55.04|53.04|55.21|53.21|54.71|52.71|0
1626767400000|2021-07-20 07:50:00|55.1|53.1|55.6|53.6|55.6|53.6|54.98|52.98|0
1626767700000|2021-07-20 07:55:00|55.65|53.65|56.3|54.3|56.39|54.39|55.6|53.6|0
1626768000000|2021-07-20 08:00:00|56.44|54.44|55.7|53.7|56.44|54.44|55.48|53.48|0
1626768300000|2021-07-20 08:05:00|55.65|53.65|56.27|54.27|56.27|54.27|55.48|53.48|0
1626768600000|2021-07-20 08:10:00|56.26|54.26|55.3|53.3|56.69|54.69|55.3|53.3|0
1626768900000|2021-07-20 08:15:00|55.25|53.25|55.38|53.38|55.53|53.53|55.08|53.08|0
1626769200000|2021-07-20 08:20:00|55.36|53.36|55.58|53.58|55.58|53.58|55.3|53.3|0
1626769500000|2021-07-20 08:25:00|55.55|53.55|55.01|53.01|55.69|53.69|54.96|52.96|0
1626769800000|2021-07-20 08:30:00|54.96|52.96|55.18|53.18|55.23|53.23|54.79|52.79|0
1626770100000|2021-07-20 08:35:00|55.23|53.23|55.03|53.03|55.34|53.34|54.95|52.95|0
1626770400000|2021-07-20 08:40:00|55.06|53.06|55.17|53.17|55.28|53.28|54.89|52.89|0
1626770700000|2021-07-20 08:45:00|55.23|53.23|56.24|54.24|56.29|54.29|55.23|53.23|0
1626771000000|2021-07-20 08:50:00|56.18|54.18|56.04|54.04|56.46|54.46|55.95|53.95|0
1626771300000|2021-07-20 08:55:00|56.06|54.06|56|54|56.23|54.23|55.83|53.83|0
1626771600000|2021-07-20 09:00:00|55.95|53.95|56.4|54.4|56.51|54.51|55.44|53.44|0
1626771900000|2021-07-20 09:05:00|56.34|54.34|56|54|56.74|54.74|56|54|0
1626772200000|2021-07-20 09:10:00|55.94|53.94|55.6|53.6|56.22|54.22|55.48|53.48|0
1626772500000|2021-07-20 09:15:00|55.65|53.65|55.59|53.59|55.82|53.82|55.48|53.48|0
1626772800000|2021-07-20 09:20:00|55.57|53.57|55.99|53.99|56.04|54.04|55.48|53.48|0
1626773100000|2021-07-20 09:25:00|56.04|54.04|55.81|53.81|56.21|54.21|55.76|53.76|0
1626773400000|2021-07-20 09:30:00|55.76|53.76|56.15|54.15|56.38|54.38|55.76|53.76|0
1626773700000|2021-07-20 09:35:00|56.09|54.09|58.22|56.22|58.34|56.34|55.86|53.86|0
1626774000000|2021-07-20 09:40:00|58.28|56.28|58.33|56.33|58.34|56.34|57.88|55.88|0
1626774300000|2021-07-20 09:45:00|58.39|56.39|59.29|57.29|59.32|57.32|58.16|56.16|0
1626774600000|2021-07-20 09:50:00|59.32|57.32|60.08|58.08|60.56|58.56|58.15|56.15|0
1626774900000|2021-07-20 09:55:00|60.02|58.02|60.02|58.02|60.44|58.44|59.85|57.85|0
1626775200000|2021-07-20 10:00:00|59.96|57.96|60.37|58.37|60.79|58.79|59.96|57.96|0
1626775500000|2021-07-20 10:05:00|60.31|58.31|59.19|57.19|60.49|58.49|59.14|57.14|0
1626775800000|2021-07-20 10:10:00|59.22|57.22|58.38|56.38|59.25|57.25|57.98|55.98|0
1626776100000|2021-07-20 10:15:00|58.32|56.32|58.32|56.32|58.43|56.43|57.92|55.92|0
1626776400000|2021-07-20 10:20:00|58.2|56.2|58.75|56.75|58.75|56.75|57.97|55.97|0
1626776700000|2021-07-20 10:25:00|58.78|56.78|58.37|56.37|59.12|57.12|58.31|56.31|0
1626777000000|2021-07-20 10:30:00|58.31|56.31|58.25|56.25|58.65|56.65|58.08|56.08|0
1626777300000|2021-07-20 10:35:00|58.22|56.22|58.42|56.42|58.48|56.48|58.13|56.13|0
1626777600000|2021-07-20 10:40:00|58.36|56.36|58.65|56.65|58.76|56.76|58.25|56.25|0
1626777900000|2021-07-20 10:45:00|58.59|56.59|59.69|57.69|59.75|57.75|58.3|56.3|0
1626778200000|2021-07-20 10:50:00|59.63|57.63|59.16|57.16|59.81|57.81|59.04|57.04|0
1626778500000|2021-07-20 10:55:00|59.22|57.22|58.67|56.67|59.28|57.28|58.4|56.4|0
1626778800000|2021-07-20 11:00:00|58.75|56.75|58.63|56.63|59.54|57.54|58.63|56.63|0
1626779100000|2021-07-20 11:05:00|58.57|56.57|58.74|56.74|59.09|57.09|58.28|56.28|0
1626779400000|2021-07-20 11:10:00|58.86|56.86|59.38|57.38|59.73|57.73|58.86|56.86|0
1626779700000|2021-07-20 11:15:00|59.32|57.32|58.85|56.85|59.32|57.32|58.33|56.33|0
1626780000000|2021-07-20 11:20:00|58.91|56.91|58.42|56.42|59.03|57.03|58.1|56.1|0
1626780300000|2021-07-20 11:25:00|58.44|56.44|58.27|56.27|58.96|56.96|58.27|56.27|0
1626780600000|2021-07-20 11:30:00|58.3|56.3|57.98|55.98|58.38|56.38|57.86|55.86|0
1626780900000|2021-07-20 11:35:00|57.92|55.92|57.57|55.57|57.98|55.98|57.46|55.46|0
1626781200000|2021-07-20 11:40:00|57.6|55.6|57.97|55.97|58.03|56.03|57.57|55.57|0
1626781500000|2021-07-20 11:45:00|58.03|56.03|58.54|56.54|58.6|56.6|58.03|56.03|0
1626781800000|2021-07-20 11:50:00|58.48|56.48|58.02|56.02|58.6|56.6|57.91|55.91|0
1626782100000|2021-07-20 11:55:00|57.96|55.96|57.48|55.48|58.96|56.96|57.34|55.34|0
1626782400000|2021-07-20 12:00:00|57.45|55.45|57.05|55.05|57.62|55.62|56.88|54.88|0
1626782700000|2021-07-20 12:05:00|57.02|55.02|57.44|55.44|57.56|55.56|57.02|55.02|0
1626783000000|2021-07-20 12:10:00|57.5|55.5|57.78|55.78|57.9|55.9|57.44|55.44|0
1626783300000|2021-07-20 12:15:00|57.84|55.84|58.01|56.01|58.13|56.13|57.76|55.76|0
1626783600000|2021-07-20 12:20:00|58.07|56.07|57.72|55.72|58.12|56.12|57.6|55.6|0
1626783900000|2021-07-20 12:25:00|57.66|55.66|58.17|56.17|58.17|56.17|57.6|55.6|0
1626784200000|2021-07-20 12:30:00|58.29|56.29|58.87|56.87|59.16|57.16|57.89|55.89|0
1626784500000|2021-07-20 12:35:00|58.75|56.75|59.08|57.08|59.92|57.92|58.66|56.66|0
1626784800000|2021-07-20 12:40:00|59.14|57.14|59.22|57.22|59.49|57.49|58.93|56.93|0
1626785100000|2021-07-20 12:45:00|59.28|57.28|59.39|57.39|59.51|57.51|59.16|57.16|0
1626785400000|2021-07-20 12:50:00|59.45|57.45|59.74|57.74|59.95|57.95|59.27|57.27|0
1626785700000|2021-07-20 12:55:00|59.8|57.8|60.5|58.5|60.86|58.86|59.8|57.8|0
1626786000000|2021-07-20 13:00:00|60.53|58.53|60.79|58.79|61.15|59.15|60.03|58.03|0
1626786300000|2021-07-20 13:05:00|60.85|58.85|61.86|59.86|62.22|60.22|60.79|58.79|0
1626786600000|2021-07-20 13:10:00|61.92|59.92|62.82|60.82|63.06|61.06|61.8|59.8|0
1626786900000|2021-07-20 13:15:00|62.69|60.69|62.63|60.63|62.76|60.76|62.15|60.15|0
1626787200000|2021-07-20 13:20:00|62.69|60.69|62.45|60.45|63.24|61.24|62.45|60.45|0
1626787500000|2021-07-20 13:25:00|62.39|60.39|62.35|60.35|62.87|60.87|61.78|59.78|0
1626787800000|2021-07-20 13:30:00|62.26|60.26|62.32|60.32|64.21|62.21|61.66|59.66|0
1626788100000|2021-07-20 13:35:00|62.38|60.38|62.25|60.25|62.98|60.98|60.83|58.83|0
1626788400000|2021-07-20 13:40:00|62.56|60.56|60.76|58.76|63.16|61.16|60.47|58.47|0
1626788700000|2021-07-20 13:45:00|60.82|58.82|58.15|56.15|61.17|59.17|58.15|56.15|0
1626789000000|2021-07-20 13:50:00|58.09|56.09|57.86|55.86|58.77|56.77|57.75|55.75|0
1626789300000|2021-07-20 13:55:00|57.8|55.8|56.23|54.23|57.97|55.97|56.01|54.01|0
1626789600000|2021-07-20 14:00:00|56.18|54.18|55.73|53.73|56.68|54.68|55.4|53.4|0
1626789900000|2021-07-20 14:05:00|55.84|53.84|53.75|51.75|58.27|56.27|52.17|50.17|0
1626790200000|2021-07-20 14:10:00|53.86|51.86|53.7|51.7|54.02|52.02|53.37|51.37|0
1626790500000|2021-07-20 14:15:00|53.48|51.48|51.44|49.44|53.53|51.53|51.44|49.44|0
1626790800000|2021-07-20 14:20:00|51.5|49.5|50.87|48.87|51.65|49.65|50.81|48.81|0
1626791100000|2021-07-20 14:25:00|50.81|48.81|51.65|49.65|51.7|49.7|50.76|48.76|0
1626791400000|2021-07-20 14:30:00|51.62|49.62|51.59|49.59|52.07|50.07|51.33|49.33|0
1626791700000|2021-07-20 14:35:00|51.64|49.64|51.54|49.54|52.01|50.01|51.38|49.38|0
1626792000000|2021-07-20 14:40:00|51.48|49.48|50.75|48.75|51.48|49.48|50.64|48.64|0
1626792300000|2021-07-20 14:45:00|50.8|48.8|49.87|47.87|50.96|48.96|49.82|47.82|0
1626792600000|2021-07-20 14:50:00|49.76|47.76|49.66|47.66|50.07|48.07|49.51|47.51|0
1626792900000|2021-07-20 14:55:00|49.61|47.61|49.15|47.15|50.62|48.62|48.66|46.66|0
1626793200000|2021-07-20 15:00:00|49|47|48.89|46.89|49.35|47.35|48.79|46.79|0
1626793500000|2021-07-20 15:05:00|48.99|46.99|49.19|47.19|49.29|47.29|48.84|46.84|0
1626793800000|2021-07-20 15:10:00|49.14|47.14|48.88|46.88|49.19|47.19|48.68|46.68|0
1626794100000|2021-07-20 15:15:00|48.83|46.83|49.32|47.32|49.37|47.37|48.73|46.73|0
1626794400000|2021-07-20 15:20:00|49.27|47.27|49.16|47.16|49.32|47.32|49.01|47.01|0
1626794700000|2021-07-20 15:25:00|49.11|47.11|50.23|48.23|50.23|48.23|49.01|47.01|0
1626795000000|2021-07-20 15:30:00|50.28|48.28|49.82|47.82|50.38|48.38|49.76|47.76|0
1626795300000|2021-07-20 15:35:00|49.87|47.87|50.32|48.32|50.38|48.38|49.87|47.87|0
1626795600000|2021-07-20 15:40:00|50.27|48.27|49.05|47.05|50.27|48.27|49.05|47.05|0
1626795900000|2021-07-20 15:45:00|49|47|48.84|46.84|49.25|47.25|48.69|46.69|0
1626796200000|2021-07-20 15:50:00|48.79|46.79|48.39|46.39|48.79|46.79|48.34|46.34|0
1626796500000|2021-07-20 15:55:00|48.49|46.49|47.79|45.79|48.59|46.59|47.74|45.74|0
1626796800000|2021-07-20 16:00:00|47.74|45.74|46.78|44.78|47.99|45.99|46.39|44.39|0
1626797100000|2021-07-20 16:05:00|46.68|44.68|47.41|45.41|47.46|45.46|46.63|44.63|0
1626797400000|2021-07-20 16:10:00|47.46|45.46|47.02|45.02|47.46|45.46|46.97|44.97|0
1626797700000|2021-07-20 16:15:00|46.97|44.97|46.62|44.62|47.16|45.16|46.6|44.6|0
1626798000000|2021-07-20 16:20:00|46.57|44.57|46.57|44.57|46.91|44.91|46.52|44.52|0
1626798300000|2021-07-20 16:25:00|46.62|44.62|46.71|44.71|46.96|44.96|46.47|44.47|0
1626798600000|2021-07-20 16:30:00|46.62|44.62|45.89|43.89|46.67|44.67|45.84|43.84|0
1626798900000|2021-07-20 16:35:00|45.75|43.75|46.13|44.13|46.27|44.27|45.75|43.75|0
1626799200000|2021-07-20 16:40:00|46.17|44.17|46.03|44.03|46.17|44.17|45.84|43.84|0
1626799500000|2021-07-20 16:45:00|45.98|43.98|45.4|43.4|45.98|43.98|45.31|43.31|0
1626799800000|2021-07-20 16:50:00|45.35|43.35|45.3|43.3|45.4|43.4|45.21|43.21|0
1626800100000|2021-07-20 16:55:00|45.28|43.28|45.25|43.25|45.35|43.35|45.21|43.21|0
1626800400000|2021-07-20 17:00:00|45.21|43.21|46.74|44.74|46.79|44.79|45.06|43.06|0
1626800700000|2021-07-20 17:05:00|46.69|44.69|46.98|44.98|47.08|45.08|46.4|44.4|0
1626801000000|2021-07-20 17:10:00|47.03|45.03|46.73|44.73|47.08|45.08|46.64|44.64|0
1626801300000|2021-07-20 17:15:00|46.78|44.78|46.68|44.68|46.88|44.88|46.59|44.59|0
1626801600000|2021-07-20 17:20:00|46.73|44.73|47.12|45.12|47.17|45.17|46.44|44.44|0
1626801900000|2021-07-20 17:25:00|47.17|45.17|47.16|45.16|47.41|45.41|47.02|45.02|0
1626802200000|2021-07-20 17:30:00|47.07|45.07|46.67|44.67|47.26|45.26|46.67|44.67|0
1626802500000|2021-07-20 17:35:00|46.65|44.65|46.91|44.91|47.01|45.01|46.53|44.53|0
1626802800000|2021-07-20 17:40:00|46.86|44.86|47.35|45.35|47.35|45.35|46.72|44.72|0
1626803100000|2021-07-20 17:45:00|47.3|45.3|47.5|45.5|47.54|45.54|47.15|45.15|0
1626803400000|2021-07-20 17:50:00|47.54|45.54|47.15|45.15|47.59|45.59|47|45|0
1626803700000|2021-07-20 17:55:00|47.1|45.1|46.95|44.95|47.2|45.2|46.75|44.75|0
1626804000000|2021-07-20 18:00:00|46.8|44.8|46.97|44.97|47.43|45.43|46.07|44.07|0
1626804300000|2021-07-20 18:05:00|46.92|44.92|46.82|44.82|46.92|44.92|46.48|44.48|0
1626804600000|2021-07-20 18:10:00|46.77|44.77|46.81|44.81|46.81|44.81|46.48|44.48|0
1626804900000|2021-07-20 18:15:00|46.72|44.72|46.52|44.52|46.72|44.72|46.38|44.38|0
1626805200000|2021-07-20 18:20:00|46.47|44.47|46.66|44.66|46.81|44.81|46.38|44.38|0
1626805500000|2021-07-20 18:25:00|46.71|44.71|46.42|44.42|46.74|44.74|46.37|44.37|0
1626805800000|2021-07-20 18:30:00|46.37|44.37|46.51|44.51|46.51|44.51|46.18|44.18|0
1626806100000|2021-07-20 18:35:00|46.46|44.46|46.75|44.75|46.75|44.75|46.27|44.27|0
1626806400000|2021-07-20 18:40:00|46.7|44.7|46.6|44.6|46.84|44.84|46.22|44.22|0
1626806700000|2021-07-20 18:45:00|46.65|44.65|46.79|44.79|47.13|45.13|46.55|44.55|0
1626807000000|2021-07-20 18:50:00|46.74|44.74|46.59|44.59|46.79|44.79|46.31|44.31|0
1626807300000|2021-07-20 18:55:00|46.69|44.69|46.08|44.08|47.08|45.08|45.75|43.75|0
1626807600000|2021-07-20 19:00:00|46.03|44.03|45.55|43.55|46.08|44.08|45.5|43.5|0
1626807900000|2021-07-20 19:05:00|45.6|43.6|45.55|43.55|45.6|43.6|45.26|43.26|0
1626808200000|2021-07-20 19:10:00|45.6|43.6|44.69|42.69|45.6|43.6|44.55|42.55|0
1626808500000|2021-07-20 19:15:00|44.74|42.74|44.74|42.74|44.88|42.88|44.51|42.51|0
1626808800000|2021-07-20 19:20:00|44.64|42.64|44.5|42.5|44.69|42.69|44.41|42.41|0
1626809100000|2021-07-20 19:25:00|44.45|42.45|45.01|43.01|45.25|43.25|44.03|42.03|0
1626809400000|2021-07-20 19:30:00|45.06|43.06|45.15|43.15|45.39|43.39|44.85|42.85|0
1626809700000|2021-07-20 19:35:00|45.2|43.2|44.86|42.86|45.34|43.34|44.26|42.26|0
1626810000000|2021-07-20 19:40:00|44.91|42.91|45|43|45.1|43.1|44.67|42.67|0
1626810300000|2021-07-20 19:45:00|45.05|43.05|45.41|43.41|45.7|43.7|44.62|42.62|0
1626810600000|2021-07-20 19:50:00|45.36|43.36|46.07|44.07|46.45|44.45|45.17|43.17|0
1626810900000|2021-07-20 19:55:00|46.4|44.4|47.67|45.67|47.67|45.67|46.21|44.21|0
1626811200000|2021-07-20 20:00:00|47.62|45.62|47.76|45.76|47.81|45.81|47.42|45.42|0
1626811500000|2021-07-20 20:05:00|47.81|45.81|47.17|45.17|47.81|45.81|47.12|45.12|0
1626811800000|2021-07-20 20:10:00|47.22|45.22|46.78|44.78|47.32|45.32|46.63|44.63|0
1626812100000|2021-07-20 20:15:00|46.98|44.58|46.97|44.57|46.98|44.58|46.92|44.52|0
1626812400000|2021-07-20 20:20:00|46.92|44.52|46.92|44.52|46.97|44.57|46.92|44.52|0
1626812700000|2021-07-20 20:25:00|46.95|44.55|46.97|44.57|47.16|44.76|46.92|44.52|0
1626813000000|2021-07-20 20:30:00|47.01|44.61|47.21|44.81|47.26|44.86|47.01|44.61|0
1626813300000|2021-07-20 20:35:00|47.11|44.71|47.15|44.75|47.15|44.75|47.06|44.66|0
1626813600000|2021-07-20 20:40:00|47.18|44.78|47.05|44.65|47.2|44.8|47|44.6|0
1626813900000|2021-07-20 20:45:00|47|44.6|47.2|44.8|47.25|44.85|47|44.6|0
1626814200000|2021-07-20 20:50:00|47.15|44.75|46.9|44.5|47.15|44.75|46.9|44.5|0
1626814500000|2021-07-20 20:55:00|46.85|44.45|47.07|44.67|47.07|44.67|46.85|44.45|0
1626814800000|2021-07-20 21:00:00|47.02|44.62|47.12|44.72|47.21|44.81|46.93|44.53|0
1626815100000|2021-07-20 21:05:00|47.17|44.77|47.2|44.8|47.2|44.8|47.16|44.76|0
1626815400000|2021-07-20 21:10:00|47.18|44.78|47.21|44.81|47.21|44.81|47.14|44.74|0
1626815700000|2021-07-20 21:15:00|47.23|44.83|47.21|44.81|47.26|44.86|47.18|44.78|0
1626816000000|2021-07-20 21:20:00|47.2|44.8|47.2|44.8|47.24|44.84|47.19|44.79|0
1626816300000|2021-07-20 21:25:00|47.19|44.79|47.2|44.8|47.24|44.84|47.19|44.79|0
1626816600000|2021-07-20 21:30:00|47.22|44.82|47.21|44.81|47.22|44.82|47.2|44.8|0
1626816900000|2021-07-20 21:35:00|47.19|44.79|47.21|44.81|47.21|44.81|47.19|44.79|0
1626817200000|2021-07-20 21:40:00|47.2|44.8|47.19|44.79|47.21|44.81|47.19|44.79|0
1626817500000|2021-07-20 21:45:00|47.2|44.8|47.19|44.79|47.2|44.8|47.19|44.79|0
1626817800000|2021-07-20 21:50:00|47.18|44.78|47.18|44.78|47.19|44.79|47.15|44.75|0
1626818100000|2021-07-20 21:55:00|47.17|44.77|47.09|44.69|47.17|44.77|47.04|44.64|0
1626818400000|2021-07-20 22:00:00|47.13|44.73|47.1|44.7|47.15|44.75|46.95|44.55|0
1626818700000|2021-07-20 22:05:00|47.05|44.65|46.47|44.07|47.05|44.65|46.47|44.07|0
1626819000000|2021-07-20 22:10:00|46.42|44.02|46.61|44.21|46.61|44.21|46.39|43.99|0
1626819300000|2021-07-20 22:15:00|46.56|44.16|46.41|44.01|46.61|44.21|46.36|43.96|0
1626819600000|2021-07-20 22:20:00|46.46|44.06|46.26|43.86|46.46|44.06|46.26|43.86|0
1626819900000|2021-07-20 22:25:00|46.29|43.89|46.55|44.15|46.6|44.2|46.26|43.86|0
1626820200000|2021-07-20 22:30:00|46.57|44.17|46.5|44.1|46.6|44.2|46.5|44.1|0
1626820500000|2021-07-20 22:35:00|46.52|44.12|46.54|44.14|46.59|44.19|46.45|44.05|0
1626820800000|2021-07-20 22:40:00|46.59|44.19|46.49|44.09|46.59|44.19|46.4|44|0
1626821100000|2021-07-20 22:45:00|46.44|44.04|46.44|44.04|46.54|44.14|46.39|43.99|0
1626821400000|2021-07-20 22:50:00|46.46|44.06|46.48|44.08|46.49|44.09|46.44|44.04|0
1626821700000|2021-07-20 22:55:00|46.44|44.04|46.38|43.98|46.53|44.13|46.36|43.96|0
1626822000000|2021-07-20 23:00:00|46.43|44.03|46.5|44.1|46.53|44.13|46.38|43.98|0
1626822300000|2021-07-20 23:05:00|46.48|44.08|46.19|43.79|46.48|44.08|46.04|43.64|0
1626822600000|2021-07-20 23:10:00|46.16|43.76|45.8|43.4|46.19|43.79|45.75|43.35|0
1626822900000|2021-07-20 23:15:00|45.85|43.45|45.85|43.45|45.99|43.59|45.8|43.4|0
1626823200000|2021-07-20 23:20:00|45.84|43.44|45.75|43.35|45.84|43.44|45.61|43.21|0
1626823500000|2021-07-20 23:25:00|45.79|43.39|45.74|43.34|45.79|43.39|45.6|43.2|0
1626823800000|2021-07-20 23:30:00|45.77|43.37|45.69|43.29|45.79|43.39|45.69|43.29|0
1626824100000|2021-07-20 23:35:00|45.74|43.34|45.93|43.53|46.02|43.62|45.74|43.34|0
1626824400000|2021-07-20 23:40:00|45.9|43.5|45.92|43.52|45.93|43.53|45.83|43.43|0
1626824700000|2021-07-20 23:45:00|45.97|43.57|46.06|43.66|46.11|43.71|45.92|43.52|0
1626825000000|2021-07-20 23:50:00|46.02|43.62|45.87|43.47|46.02|43.62|45.82|43.42|0
1626825300000|2021-07-20 23:55:00|45.82|43.42|45.87|43.47|45.91|43.51|45.72|43.32|0
1626825600000|2021-07-21 00:00:00|45.89|43.49|46.68|44.28|46.75|44.35|45.87|43.47|0
1626825900000|2021-07-21 00:05:00|46.7|44.3|46.68|44.28|46.92|44.52|46.48|44.08|0
1626826200000|2021-07-21 00:10:00|46.72|44.32|46.65|44.25|46.82|44.42|46.58|44.18|0
1626826500000|2021-07-21 00:15:00|46.62|44.22|46.57|44.17|46.77|44.37|46.52|44.12|0
1626826800000|2021-07-21 00:20:00|46.62|44.22|46.42|44.02|46.62|44.22|46.23|43.83|0
1626827100000|2021-07-21 00:25:00|46.47|44.07|46.42|44.02|46.71|44.31|46.37|43.97|0
1626827400000|2021-07-21 00:30:00|46.37|43.97|46.08|43.68|46.37|43.97|45.94|43.54|0
1626827700000|2021-07-21 00:35:00|46.13|43.73|46.13|43.73|46.32|43.92|46.03|43.63|0
1626828000000|2021-07-21 00:40:00|46.08|43.68|45.65|43.25|46.22|43.82|45.65|43.25|0
1626828300000|2021-07-21 00:45:00|45.6|43.2|45.69|43.29|45.74|43.34|45.41|43.01|0
1626828600000|2021-07-21 00:50:00|45.72|43.32|45.69|43.29|45.74|43.34|45.59|43.19|0
1626828900000|2021-07-21 00:55:00|45.66|43.26|45.73|43.33|45.78|43.38|45.59|43.19|0
1626829200000|2021-07-21 01:00:00|45.68|43.28|46.4|44|46.64|44.24|45.68|43.28|0
1626829500000|2021-07-21 01:05:00|46.35|43.95|46.25|43.85|46.54|44.14|46.2|43.8|0
1626829800000|2021-07-21 01:10:00|46.2|43.8|46.3|43.9|46.44|44.04|46.2|43.8|0
1626830100000|2021-07-21 01:15:00|46.25|43.85|46.2|43.8|46.49|44.09|46.15|43.75|0
1626830400000|2021-07-21 01:20:00|46.24|43.84|46.05|43.65|46.29|43.89|45.91|43.51|0
1626830700000|2021-07-21 01:25:00|46.03|43.63|46.07|43.67|46.09|43.69|45.9|43.5|0
1626831000000|2021-07-21 01:30:00|46.09|43.69|46.28|43.88|46.67|44.27|46|43.6|0
1626831300000|2021-07-21 01:35:00|46.23|43.83|46.18|43.78|46.43|44.03|46.09|43.69|0
1626831600000|2021-07-21 01:40:00|46.13|43.73|46.25|43.85|46.42|44.02|45.99|43.59|0
1626831900000|2021-07-21 01:45:00|46.23|43.83|46.37|43.97|46.51|44.11|46.08|43.68|0
1626832200000|2021-07-21 01:50:00|46.42|44.02|46.32|43.92|46.42|44.02|46.22|43.82|0
1626832500000|2021-07-21 01:55:00|46.36|43.96|46.6|44.2|46.85|44.45|46.32|43.92|0
1626832800000|2021-07-21 02:00:00|46.8|44.4|47.04|44.64|47.04|44.64|46.65|44.25|0
1626833100000|2021-07-21 02:05:00|46.99|44.59|47.23|44.83|47.33|44.93|46.89|44.49|0
1626833400000|2021-07-21 02:10:00|47.18|44.78|47.27|44.87|47.47|45.07|47.18|44.78|0
1626833700000|2021-07-21 02:15:00|47.22|44.82|47.51|45.11|47.56|45.16|47.08|44.68|0
1626834000000|2021-07-21 02:20:00|47.56|45.16|47.86|45.46|47.86|45.46|47.46|45.06|0
1626834300000|2021-07-21 02:25:00|47.88|45.48|47.95|45.55|48.1|45.7|47.76|45.36|0
1626834600000|2021-07-21 02:30:00|47.9|45.5|48.07|45.67|48.15|45.75|47.7|45.3|0
1626834900000|2021-07-21 02:35:00|48.1|45.7|47.9|45.5|48.15|45.75|47.8|45.4|0
1626835200000|2021-07-21 02:40:00|47.85|45.45|48.09|45.69|48.09|45.69|47.84|45.44|0
1626835500000|2021-07-21 02:45:00|48.04|45.64|48.48|46.08|48.59|46.19|48.04|45.64|0
1626835800000|2021-07-21 02:50:00|48.53|46.13|48.38|45.98|48.58|46.18|48.38|45.98|0
1626836100000|2021-07-21 02:55:00|48.43|46.03|48.38|45.98|48.43|46.03|48.33|45.93|0
1626836400000|2021-07-21 03:00:00|48.33|45.93|48.28|45.88|48.43|46.03|48.28|45.88|0
1626836700000|2021-07-21 03:05:00|48.23|45.83|48.22|45.82|48.32|45.92|48.03|45.63|0
1626837000000|2021-07-21 03:10:00|48.17|45.77|48.37|45.97|48.37|45.97|48.12|45.72|0
1626837300000|2021-07-21 03:15:00|48.32|45.92|47.97|45.57|48.32|45.92|47.97|45.57|0
1626837600000|2021-07-21 03:20:00|47.92|45.52|48.01|45.61|48.11|45.71|47.92|45.52|0
1626837900000|2021-07-21 03:25:00|48.04|45.64|47.81|45.41|48.16|45.76|47.76|45.36|0
1626838200000|2021-07-21 03:30:00|47.76|45.36|47.81|45.41|47.86|45.46|47.66|45.26|0
1626838500000|2021-07-21 03:35:00|47.76|45.36|48|45.6|48.15|45.75|47.66|45.26|0
1626838800000|2021-07-21 03:40:00|47.95|45.55|48|45.6|48|45.6|47.8|45.4|0
1626839100000|2021-07-21 03:45:00|48.05|45.65|48.1|45.7|48.15|45.75|48|45.6|0
1626839400000|2021-07-21 03:50:00|48.05|45.65|47.94|45.54|48.1|45.7|47.94|45.54|0
1626839700000|2021-07-21 03:55:00|47.92|45.52|47.89|45.49|47.94|45.54|47.84|45.44|0
1626840000000|2021-07-21 04:00:00|47.94|45.54|47.54|45.14|47.97|45.57|47.54|45.14|0
1626840300000|2021-07-21 04:05:00|47.44|45.04|47.44|45.04|47.59|45.19|47.39|44.99|0
1626840600000|2021-07-21 04:10:00|47.47|45.07|47.73|45.33|47.73|45.33|47.44|45.04|0
1626840900000|2021-07-21 04:15:00|47.68|45.28|47.63|45.23|47.68|45.28|47.58|45.18|0
1626841200000|2021-07-21 04:20:00|47.68|45.28|47.73|45.33|47.73|45.33|47.63|45.23|0
1626841500000|2021-07-21 04:25:00|47.68|45.28|47.77|45.37|47.77|45.37|47.63|45.23|0
1626841800000|2021-07-21 04:30:00|47.72|45.32|47.77|45.37|47.92|45.52|47.72|45.32|0
1626842100000|2021-07-21 04:35:00|47.72|45.32|47.62|45.22|47.82|45.42|47.57|45.17|0
1626842400000|2021-07-21 04:40:00|47.59|45.19|47.71|45.31|47.76|45.36|47.57|45.17|0
1626842700000|2021-07-21 04:45:00|47.76|45.36|47.81|45.41|47.81|45.41|47.71|45.31|0
1626843000000|2021-07-21 04:50:00|47.86|45.46|48|45.6|48.01|45.61|47.86|45.46|0
1626843300000|2021-07-21 04:55:00|48.05|45.65|48.5|46.1|48.5|46.1|48.05|45.65|0
1626843600000|2021-07-21 05:00:00|48.45|46.05|47.9|45.5|48.45|46.05|47.85|45.45|0
1626843900000|2021-07-21 05:05:00|47.85|45.45|47.84|45.44|47.9|45.5|47.7|45.3|0
1626844200000|2021-07-21 05:10:00|47.89|45.49|47.79|45.39|47.94|45.54|47.69|45.29|0
1626844500000|2021-07-21 05:15:00|47.77|45.37|47.79|45.39|47.94|45.54|47.74|45.34|0
1626844800000|2021-07-21 05:20:00|47.84|45.44|47.69|45.29|47.84|45.44|47.69|45.29|0
1626845100000|2021-07-21 05:25:00|47.64|45.24|47.39|44.99|47.69|45.29|47.34|44.94|0
1626845400000|2021-07-21 05:30:00|47.34|44.94|47.24|44.84|47.39|44.99|46.95|44.55|0
1626845700000|2021-07-21 05:35:00|47.29|44.89|47.23|44.83|47.33|44.93|47.14|44.74|0
1626846000000|2021-07-21 05:40:00|47.26|44.86|47.18|44.78|47.38|44.98|47.13|44.73|0
1626846300000|2021-07-21 05:45:00|47.23|44.83|47.13|44.73|47.28|44.88|47.13|44.73|0
1626846600000|2021-07-21 05:50:00|47.08|44.68|47.72|45.32|47.76|45.36|47.08|44.68|0
1626846900000|2021-07-21 05:55:00|47.76|45.36|49.15|46.75|49.31|46.91|47.76|45.36|0
1626847200000|2021-07-21 06:00:00|49.13|46.73|48.55|46.15|49.15|46.75|48.28|45.88|0
1626847500000|2021-07-21 06:05:00|48.6|46.2|48.97|46.57|49.1|46.7|48.6|46.2|0
1626847800000|2021-07-21 06:10:00|48.95|46.55|48.45|46.05|49|46.6|48.45|46.05|0
1626848100000|2021-07-21 06:15:00|48.5|46.1|48.59|46.19|48.67|46.27|48.3|45.9|0
1626848400000|2021-07-21 06:20:00|48.54|46.14|48.74|46.34|48.74|46.34|48.49|46.09|0
1626848700000|2021-07-21 06:25:00|48.71|46.31|48.93|46.53|48.98|46.58|48.49|46.09|0
1626849000000|2021-07-21 06:30:00|48.83|46.43|49.03|46.63|49.13|46.73|48.78|46.38|0
1626849300000|2021-07-21 06:35:00|49.08|46.68|48.98|46.58|49.13|46.73|48.83|46.43|0
1626849600000|2021-07-21 06:40:00|48.93|46.53|48.68|46.28|49.13|46.73|48.63|46.23|0
1626849900000|2021-07-21 06:45:00|48.72|46.32|48.57|46.17|48.82|46.42|48.42|46.02|0
1626850200000|2021-07-21 06:50:00|48.47|46.07|48.37|45.97|48.67|46.27|48.37|45.97|0
1626850500000|2021-07-21 06:55:00|48.42|46.02|47.83|45.43|48.47|46.07|47.78|45.38|0
1626850800000|2021-07-21 07:00:00|47.78|45.38|46.42|44.02|48.12|45.72|46.38|43.98|0
1626851100000|2021-07-21 07:05:00|46.27|44.27|45.63|43.63|47.05|45.05|45.5|43.5|0
1626851400000|2021-07-21 07:10:00|45.9|43.9|45.75|43.75|46.48|44.48|45.73|43.73|0
1626851700000|2021-07-21 07:15:00|45.7|43.7|45.77|43.77|46.26|44.26|45.49|43.49|0
1626852000000|2021-07-21 07:20:00|45.8|43.8|45.6|43.6|46.32|44.32|45.51|43.51|0
1626852300000|2021-07-21 07:25:00|45.55|43.55|45.45|43.45|45.74|43.74|45.22|43.22|0
1626852600000|2021-07-21 07:30:00|45.5|43.5|45.26|43.26|45.55|43.55|45.03|43.03|0
1626852900000|2021-07-21 07:35:00|45.35|43.35|44.97|42.97|45.35|43.35|44.97|42.97|0
1626853200000|2021-07-21 07:40:00|45.11|43.11|44.26|42.26|45.11|43.11|44.08|42.08|0
1626853500000|2021-07-21 07:45:00|44.22|42.22|43.75|41.75|44.36|42.36|43.57|41.57|0
1626853800000|2021-07-21 07:50:00|43.7|41.7|43.52|41.52|43.8|41.8|43.2|41.2|0
1626854100000|2021-07-21 07:55:00|43.47|41.47|43.42|41.42|43.79|41.79|43.01|41.01|0
1626854400000|2021-07-21 08:00:00|43.33|41.33|43.05|41.05|44.83|42.83|42.73|40.73|0
1626854700000|2021-07-21 08:05:00|43.03|41.03|43.05|41.05|43.23|41.23|42.91|40.91|0
1626855000000|2021-07-21 08:10:00|42.95|40.95|42.52|40.52|42.95|40.95|42.45|40.45|0
1626855300000|2021-07-21 08:15:00|42.54|40.54|41.9|39.9|42.54|40.54|41.76|39.76|0
1626855600000|2021-07-21 08:20:00|41.85|39.85|41.31|39.31|41.94|39.94|41.05|39.05|0
1626855900000|2021-07-21 08:25:00|41.27|39.27|41.58|39.58|41.81|39.81|41.27|39.27|0
1626856200000|2021-07-21 08:30:00|41.53|39.53|41.35|39.35|41.58|39.58|41.13|39.13|0
1626856500000|2021-07-21 08:35:00|41.31|39.31|41.44|39.44|41.44|39.44|41.17|39.17|0
1626856800000|2021-07-21 08:40:00|41.35|39.35|41.48|39.48|41.53|39.53|41.35|39.35|0
1626857100000|2021-07-21 08:45:00|41.52|39.52|41.48|39.48|41.57|39.57|41.3|39.3|0
1626857400000|2021-07-21 08:50:00|41.43|39.43|41.52|39.52|41.52|39.52|41.16|39.16|0
1626857700000|2021-07-21 08:55:00|41.47|39.47|41.56|39.56|41.69|39.69|41.34|39.34|0
1626858000000|2021-07-21 09:00:00|41.52|39.52|41.74|39.74|42.05|40.05|41.47|39.47|0
1626858300000|2021-07-21 09:05:00|41.78|39.78|41.96|39.96|42.05|40.05|41.51|39.51|0
1626858600000|2021-07-21 09:10:00|42|40|42.05|40.05|42.14|40.14|41.78|39.78|0
1626858900000|2021-07-21 09:15:00|42|40|41.59|39.59|42.09|40.09|41.55|39.55|0
1626859200000|2021-07-21 09:20:00|41.55|39.55|41.28|39.28|41.73|39.73|41.28|39.28|0
1626859500000|2021-07-21 09:25:00|41.32|39.32|41.5|39.5|41.63|39.63|41.3|39.3|0
1626859800000|2021-07-21 09:30:00|41.48|39.48|41.67|39.67|41.81|39.81|41.48|39.48|0
1626860100000|2021-07-21 09:35:00|41.7|39.7|41.54|39.54|41.76|39.76|41.54|39.54|0
1626860400000|2021-07-21 09:40:00|41.56|39.56|41.78|39.78|41.85|39.85|41.56|39.56|0
1626860700000|2021-07-21 09:45:00|41.8|39.8|41.75|39.75|41.89|39.89|41.71|39.71|0
1626861000000|2021-07-21 09:50:00|41.71|39.71|41.84|39.84|41.98|39.98|41.71|39.71|0
1626861300000|2021-07-21 09:55:00|41.86|39.86|41.75|39.75|41.89|39.89|41.66|39.66|0
1626861600000|2021-07-21 10:00:00|41.79|39.79|42.24|40.24|42.29|40.29|41.7|39.7|0
1626861900000|2021-07-21 10:05:00|42.2|40.2|42.1|40.1|42.47|40.47|42.01|40.01|0
1626862200000|2021-07-21 10:10:00|42.08|40.08|42.28|40.28|42.37|40.37|42.01|40.01|0
1626862500000|2021-07-21 10:15:00|42.37|40.37|42.19|40.19|42.6|40.6|42.14|40.14|0
1626862800000|2021-07-21 10:20:00|42.23|40.23|41.75|39.75|42.23|40.23|41.75|39.75|0
1626863100000|2021-07-21 10:25:00|41.78|39.78|41.86|39.86|41.87|39.87|41.69|39.69|0
1626863400000|2021-07-21 10:30:00|41.82|39.82|42.22|40.22|42.27|40.27|41.77|39.77|0
1626863700000|2021-07-21 10:35:00|42.18|40.18|42.31|40.31|42.31|40.31|42.09|40.09|0
1626864000000|2021-07-21 10:40:00|42.36|40.36|42.24|40.24|42.4|40.4|42.13|40.13|0
1626864300000|2021-07-21 10:45:00|42.26|40.26|42.3|40.3|42.44|40.44|42.12|40.12|0
1626864600000|2021-07-21 10:50:00|42.26|40.26|42.35|40.35|42.53|40.53|42.12|40.12|0
1626864900000|2021-07-21 10:55:00|42.3|40.3|42.25|40.25|42.53|40.53|42.25|40.25|0
1626865200000|2021-07-21 11:00:00|42.53|40.53|42.89|40.89|42.89|40.89|42.46|40.46|0
1626865500000|2021-07-21 11:05:00|42.91|40.91|43.02|41.02|43.17|41.17|42.89|40.89|0
1626865800000|2021-07-21 11:10:00|43.05|41.05|43.16|41.16|43.3|41.3|42.93|40.93|0
1626866100000|2021-07-21 11:15:00|43.11|41.11|42.79|40.79|43.3|41.3|42.79|40.79|0
1626866400000|2021-07-21 11:20:00|42.74|40.74|43.57|41.57|43.57|41.57|42.74|40.74|0
1626866700000|2021-07-21 11:25:00|43.62|41.62|43.76|41.76|43.99|41.99|43.57|41.57|0
1626867000000|2021-07-21 11:30:00|43.8|41.8|43.92|41.92|44.03|42.03|43.66|41.66|0
1626867300000|2021-07-21 11:35:00|43.94|41.94|44.22|42.22|44.27|42.27|43.84|41.84|0
1626867600000|2021-07-21 11:40:00|44.27|42.27|44.45|42.45|44.88|42.88|44.22|42.22|0
1626867900000|2021-07-21 11:45:00|44.4|42.4|44.31|42.31|44.69|42.69|44.12|42.12|0
1626868200000|2021-07-21 11:50:00|44.26|42.26|44.9|42.9|45.07|43.07|44.26|42.26|0
1626868500000|2021-07-21 11:55:00|44.92|42.92|44.73|42.73|45.11|43.11|44.68|42.68|0
1626868800000|2021-07-21 12:00:00|44.82|42.82|44.68|42.68|44.87|42.87|44.44|42.44|0
1626869100000|2021-07-21 12:05:00|44.72|42.72|44.6|42.6|44.72|42.72|43.09|41.09|0
1626869400000|2021-07-21 12:10:00|44.65|42.65|44.43|42.43|44.67|42.67|43.92|41.92|0
1626869700000|2021-07-21 12:15:00|44.39|42.39|44.38|42.38|44.57|42.57|44.34|42.34|0
1626870000000|2021-07-21 12:20:00|44.43|42.43|44.19|42.19|44.52|42.52|44.19|42.19|0
1626870300000|2021-07-21 12:25:00|44.24|42.24|44.09|42.09|44.24|42.24|44.05|42.05|0
1626870600000|2021-07-21 12:30:00|44.05|42.05|43.6|41.6|44.09|42.09|43.49|41.49|0
1626870900000|2021-07-21 12:35:00|43.62|41.62|43.9|41.9|44|42|43.49|41.49|0
1626871200000|2021-07-21 12:40:00|43.93|41.93|44.08|42.08|44.09|42.09|43.71|41.71|0
1626871500000|2021-07-21 12:45:00|44.18|42.18|44.22|42.22|44.7|42.7|44.13|42.13|0
1626871800000|2021-07-21 12:50:00|44.32|42.32|44.13|42.13|44.5|42.5|43.94|41.94|0
1626872100000|2021-07-21 12:55:00|44.17|42.17|43.93|41.93|44.17|42.17|43.89|41.89|0
1626872400000|2021-07-21 13:00:00|43.89|41.89|44.07|42.07|44.12|42.12|43.65|41.65|0
1626872700000|2021-07-21 13:05:00|44.12|42.12|43.98|41.98|44.35|42.35|43.79|41.79|0
1626873000000|2021-07-21 13:10:00|43.93|41.93|43.93|41.93|44.07|42.07|43.88|41.88|0
1626873300000|2021-07-21 13:15:00|43.88|41.88|43.36|41.36|43.93|41.93|43.36|41.36|0
1626873600000|2021-07-21 13:20:00|43.41|41.41|43.31|41.31|43.55|41.55|43.18|41.18|0
1626873900000|2021-07-21 13:25:00|43.36|41.36|43.31|41.31|43.5|41.5|43.22|41.22|0
1626874200000|2021-07-21 13:30:00|43.24|41.24|42.23|40.23|43.84|41.84|42.14|40.14|0
1626874500000|2021-07-21 13:35:00|42.19|40.19|42.05|40.05|42.32|40.32|41.55|39.55|0
1626874800000|2021-07-21 13:40:00|42.18|40.18|41.59|39.59|42.36|40.36|41.5|39.5|0
1626875100000|2021-07-21 13:45:00|41.55|39.55|41.28|39.28|41.77|39.77|41.15|39.15|0
1626875400000|2021-07-21 13:50:00|41.14|39.14|41.01|39.01|41.37|39.37|40.66|38.66|0
1626875700000|2021-07-21 13:55:00|40.96|38.96|40.36|38.36|41.79|39.79|40.31|38.31|0
1626876000000|2021-07-21 14:00:00|40.31|38.31|40.75|38.75|40.93|38.93|40.27|38.27|0
1626876300000|2021-07-21 14:05:00|40.7|38.7|40.66|38.66|40.83|38.83|40.39|38.39|0
1626876600000|2021-07-21 14:10:00|40.7|38.7|40.57|38.57|40.79|38.79|40.44|38.44|0
1626876900000|2021-07-21 14:15:00|40.52|38.52|40.95|39.15|41.31|39.51|40.48|38.48|0
1626877200000|2021-07-21 14:20:00|40.9|39.1|40.64|38.84|40.99|39.19|40.59|38.79|0
1626877500000|2021-07-21 14:25:00|40.59|38.79|41.34|39.54|41.34|39.54|40.5|38.7|0
1626877800000|2021-07-21 14:30:00|41.3|39.5|41.39|39.59|41.66|39.86|41.12|39.32|0
1626878100000|2021-07-21 14:35:00|41.34|39.54|40.83|39.03|41.39|39.59|40.76|38.96|0
1626878400000|2021-07-21 14:40:00|40.8|39|40.8|39|40.8|39|40.54|38.74|0
1626878700000|2021-07-21 14:45:00|40.84|39.04|40.66|38.86|40.84|39.04|40.49|38.69|0
1626879000000|2021-07-21 14:50:00|40.71|38.91|40.79|38.99|40.93|39.13|40.58|38.78|0
1626879300000|2021-07-21 14:55:00|40.84|39.04|40.19|38.39|40.84|39.04|39.97|38.17|0
1626879600000|2021-07-21 15:00:00|40.15|38.35|39.97|38.17|40.15|38.35|39.71|37.91|0
1626879900000|2021-07-21 15:05:00|40.01|38.21|40.1|38.3|40.14|38.34|39.84|38.04|0
1626880200000|2021-07-21 15:10:00|40.14|38.34|40.27|38.47|40.4|38.6|39.92|38.12|0
1626880500000|2021-07-21 15:15:00|40.23|38.43|39.83|38.03|40.27|38.47|39.83|38.03|0
1626880800000|2021-07-21 15:20:00|39.79|37.99|39.87|38.07|40.09|38.29|39.79|37.99|0
1626881100000|2021-07-21 15:25:00|39.83|38.03|40.53|38.73|40.55|38.75|39.74|37.94|0
1626881400000|2021-07-21 15:30:00|40.57|38.77|40.04|38.24|40.7|38.9|40|38.2|0
1626881700000|2021-07-21 15:35:00|40|38.2|40.12|38.32|40.17|38.37|39.87|38.07|0
1626882000000|2021-07-21 15:40:00|40.17|38.37|39.95|38.15|40.17|38.37|39.86|38.06|0
1626882300000|2021-07-21 15:45:00|39.99|38.19|39.77|37.97|39.99|38.19|39.77|37.97|0
1626882600000|2021-07-21 15:50:00|39.73|37.93|39.55|37.75|39.73|37.93|39.12|37.32|0
1626882900000|2021-07-21 15:55:00|39.51|37.71|39.12|37.32|39.51|37.71|39.12|37.32|0
1626883200000|2021-07-21 16:00:00|39.16|37.36|39.33|37.53|39.37|37.57|39.11|37.31|0
1626883500000|2021-07-21 16:05:00|39.28|37.48|39.3|37.5|39.43|37.63|39.2|37.4|0
1626883800000|2021-07-21 16:10:00|39.28|37.48|39.58|37.78|39.67|37.87|39.28|37.48|0
1626884100000|2021-07-21 16:15:00|39.62|37.82|39.49|37.69|39.62|37.82|39.45|37.65|0
1626884400000|2021-07-21 16:20:00|39.45|37.65|39.62|37.82|39.71|37.91|39.4|37.6|0
1626884700000|2021-07-21 16:25:00|39.57|37.77|39.74|37.94|39.79|37.99|39.57|37.77|0
1626885000000|2021-07-21 16:30:00|39.7|37.9|39.79|37.99|39.85|38.05|39.48|37.68|0
1626885300000|2021-07-21 16:35:00|39.83|38.03|39.83|38.03|39.87|38.07|39.7|37.9|0
1626885600000|2021-07-21 16:40:00|39.87|38.07|39.52|37.72|39.87|38.07|39.52|37.72|0
1626885900000|2021-07-21 16:45:00|39.56|37.76|39.69|37.89|39.78|37.98|39.47|37.67|0
1626886200000|2021-07-21 16:50:00|39.73|37.93|39.73|37.93|39.95|38.15|39.64|37.84|0
1626886500000|2021-07-21 16:55:00|39.77|37.97|40.03|38.23|40.08|38.28|39.73|37.93|0
1626886800000|2021-07-21 17:00:00|39.99|38.19|39.77|37.97|40.03|38.23|39.68|37.88|0
1626887100000|2021-07-21 17:05:00|39.72|37.92|38.79|36.99|39.81|38.01|38.71|36.91|0
1626887400000|2021-07-21 17:10:00|38.77|36.97|38.88|37.08|38.92|37.12|38.56|36.76|0
1626887700000|2021-07-21 17:15:00|38.83|37.03|38.94|37.14|39|37.2|38.7|36.9|0
1626888000000|2021-07-21 17:20:00|38.96|37.16|38.61|36.81|38.96|37.16|38.48|36.68|0
1626888300000|2021-07-21 17:25:00|38.57|36.77|38.48|36.68|38.61|36.81|38.4|36.6|0
1626888600000|2021-07-21 17:30:00|38.4|36.6|38.39|36.59|38.48|36.68|38.31|36.51|0
1626888900000|2021-07-21 17:35:00|38.44|36.64|38.52|36.72|38.65|36.85|38.35|36.55|0
1626889200000|2021-07-21 17:40:00|38.56|36.76|38.39|36.59|38.56|36.76|38.22|36.42|0
1626889500000|2021-07-21 17:45:00|38.37|36.57|38.34|36.54|38.47|36.67|38.26|36.46|0
1626889800000|2021-07-21 17:50:00|38.3|36.5|38.21|36.41|38.36|36.56|38.13|36.33|0
1626890100000|2021-07-21 17:55:00|38.25|36.45|38.34|36.54|38.46|36.66|38.17|36.37|0
1626890400000|2021-07-21 18:00:00|38.29|36.49|38.33|36.53|38.55|36.75|38.25|36.45|0
1626890700000|2021-07-21 18:05:00|38.37|36.57|38.33|36.53|38.41|36.61|38.2|36.4|0
1626891000000|2021-07-21 18:10:00|38.29|36.49|38.63|36.83|38.63|36.83|38.29|36.49|0
1626891300000|2021-07-21 18:15:00|38.67|36.87|38.75|36.95|38.79|36.99|38.5|36.7|0
1626891600000|2021-07-21 18:20:00|38.71|36.91|38.62|36.82|38.79|36.99|38.53|36.73|0
1626891900000|2021-07-21 18:25:00|38.58|36.78|38.4|36.6|38.7|36.9|38.4|36.6|0
1626892200000|2021-07-21 18:30:00|38.38|36.58|38.23|36.43|38.4|36.6|38.1|36.3|0
1626892500000|2021-07-21 18:35:00|38.27|36.47|37.75|35.95|38.31|36.51|37.75|35.95|0
1626892800000|2021-07-21 18:40:00|37.77|35.97|37.62|35.82|37.79|35.99|37.49|35.69|0
1626893100000|2021-07-21 18:45:00|37.58|35.78|37.66|35.86|37.7|35.9|37.47|35.67|0
1626893400000|2021-07-21 18:50:00|37.62|35.82|37.61|35.81|37.66|35.86|37.49|35.69|0
1626893700000|2021-07-21 18:55:00|37.65|35.85|37.44|35.64|37.65|35.85|37.44|35.64|0
1626894000000|2021-07-21 19:00:00|37.48|35.68|37.4|35.6|37.57|35.77|37.36|35.56|0
1626894300000|2021-07-21 19:05:00|37.36|35.56|37.19|35.39|37.44|35.64|37.19|35.39|0
1626894600000|2021-07-21 19:10:00|37.14|35.34|37.43|35.63|37.48|35.68|37.1|35.3|0
1626894900000|2021-07-21 19:15:00|37.39|35.59|37.18|35.38|37.43|35.63|37.06|35.26|0
1626895200000|2021-07-21 19:20:00|37.14|35.34|37.26|35.46|37.3|35.5|37.1|35.3|0
1626895500000|2021-07-21 19:25:00|37.3|35.5|37.51|35.71|37.64|35.84|37.22|35.42|0
1626895800000|2021-07-21 19:30:00|37.55|35.75|37.25|35.45|37.63|35.83|37.21|35.41|0
1626896100000|2021-07-21 19:35:00|37.21|35.41|37.71|35.91|37.71|35.91|37.17|35.37|0
1626896400000|2021-07-21 19:40:00|37.67|35.87|37.58|35.78|37.75|35.95|37.46|35.66|0
1626896700000|2021-07-21 19:45:00|37.63|35.83|37.96|36.16|38|36.2|37.54|35.74|0
1626897000000|2021-07-21 19:50:00|38|36.2|36.95|35.15|38.39|36.59|36.74|34.94|0
1626897300000|2021-07-21 19:55:00|36.83|35.03|36.32|34.52|37.52|35.72|36.11|34.31|0
1626897600000|2021-07-21 20:00:00|36.27|34.47|35.99|34.19|36.27|34.47|35.82|34.02|0
1626897900000|2021-07-21 20:05:00|35.9|34.1|36.06|34.26|36.07|34.27|35.9|34.1|0
1626898200000|2021-07-21 20:10:00|36.02|34.22|35.98|34.18|36.1|34.3|35.98|34.18|0
1626898500000|2021-07-21 20:15:00|36.18|33.98|36.1|33.9|36.18|33.98|36.06|33.86|0
1626898800000|2021-07-21 20:20:00|36.08|33.88|36.09|33.89|36.13|33.93|36.05|33.85|0
1626899100000|2021-07-21 20:25:00|36.05|33.85|36.13|33.93|36.13|33.93|36.05|33.85|0
1626899400000|2021-07-21 20:30:00|36.09|33.89|36.09|33.89|36.09|33.89|36.09|33.89|0
1626899700000|2021-07-21 20:35:00|36.13|33.93|36.08|33.88|36.13|33.93|36.05|33.85|0
1626900000000|2021-07-21 20:40:00|36.04|33.84|36|33.8|36.08|33.88|36|33.8|0
1626900300000|2021-07-21 20:45:00|36.04|33.84|36|33.8|36.04|33.84|35.96|33.76|0
1626900600000|2021-07-21 20:50:00|35.96|33.76|35.83|33.63|35.96|33.76|35.79|33.59|0
1626900900000|2021-07-21 20:55:00|35.79|33.59|35.73|33.53|35.79|33.59|35.73|33.53|0
1626901200000|2021-07-21 21:00:00|35.77|33.57|35.75|33.55|35.8|33.6|35.66|33.46|0
1626901500000|2021-07-21 21:05:00|35.74|33.54|35.78|33.58|35.78|33.58|35.74|33.54|0
1626901800000|2021-07-21 21:10:00|35.74|33.54|35.77|33.57|35.77|33.57|35.74|33.54|0
1626902400000|2021-07-21 21:20:00|35.75|33.55|35.76|33.56|35.77|33.57|35.75|33.55|0
1626902700000|2021-07-21 21:25:00|35.77|33.57|35.77|33.57|35.79|33.59|35.76|33.56|0
1626903000000|2021-07-21 21:30:00|35.76|33.56|35.78|33.58|35.78|33.58|35.75|33.55|0
1626903300000|2021-07-21 21:35:00|35.77|33.57|35.75|33.55|35.77|33.57|35.75|33.55|0
1626903600000|2021-07-21 21:40:00|35.78|33.58|35.76|33.56|35.78|33.58|35.75|33.55|0
1626903900000|2021-07-21 21:45:00|35.75|33.55|35.82|33.62|35.82|33.62|35.75|33.55|0
1626904500000|2021-07-21 21:55:00|35.81|33.61|35.8|33.6|35.82|33.62|35.78|33.58|0
1626904800000|2021-07-21 22:00:00|35.74|33.54|35.53|33.33|36.12|33.92|35.11|32.91|0
1626905100000|2021-07-21 22:05:00|35.49|33.29|35.53|33.33|35.61|33.41|35.49|33.29|0
1626905400000|2021-07-21 22:10:00|35.49|33.29|35.52|33.32|35.53|33.33|35.45|33.25|0
1626905700000|2021-07-21 22:15:00|35.56|33.36|35.64|33.44|35.73|33.53|35.56|33.36|0
1626906000000|2021-07-21 22:20:00|35.62|33.42|35.68|33.48|35.68|33.48|35.6|33.4|0
1626906300000|2021-07-21 22:25:00|35.64|33.44|35.64|33.44|35.64|33.44|35.56|33.36|0
1626906600000|2021-07-21 22:30:00|35.6|33.4|35.59|33.39|35.64|33.44|35.55|33.35|0
1626906900000|2021-07-21 22:35:00|35.55|33.35|35.55|33.35|35.59|33.39|35.55|33.35|0
1626907200000|2021-07-21 22:40:00|35.59|33.39|35.55|33.35|35.63|33.43|35.55|33.35|0
1626907500000|2021-07-21 22:45:00|35.51|33.31|35.38|33.18|35.55|33.35|35.38|33.18|0
1626907800000|2021-07-21 22:50:00|35.42|33.22|35.5|33.3|35.5|33.3|35.42|33.22|0
1626908100000|2021-07-21 22:55:00|35.46|33.26|35.5|33.3|35.5|33.3|35.46|33.26|0
1626908400000|2021-07-21 23:00:00|35.38|33.18|35.3|33.1|35.42|33.22|35.3|33.1|0
1626908700000|2021-07-21 23:05:00|35.32|33.12|35.49|33.29|35.49|33.29|35.29|33.09|0
1626909000000|2021-07-21 23:10:00|35.45|33.25|35.49|33.29|35.49|33.29|35.45|33.25|0
1626909300000|2021-07-21 23:15:00|35.45|33.25|35.45|33.25|35.49|33.29|35.45|33.25|0
1626909600000|2021-07-21 23:20:00|35.47|33.27|35.4|33.2|35.49|33.29|35.4|33.2|0
1626909900000|2021-07-21 23:25:00|35.36|33.16|35.42|33.22|35.48|33.28|35.36|33.16|0
1626910200000|2021-07-21 23:30:00|35.4|33.2|35.52|33.32|35.6|33.4|35.4|33.2|0
1626910500000|2021-07-21 23:35:00|35.48|33.28|35.12|32.92|35.48|33.28|35|32.8|0
1626910800000|2021-07-21 23:40:00|35.08|32.88|35.11|32.91|35.16|32.96|35.08|32.88|0
1626911100000|2021-07-21 23:45:00|35.13|32.93|34.95|32.75|35.15|32.95|34.95|32.75|0
1626911400000|2021-07-21 23:50:00|34.99|32.79|35.15|32.95|35.15|32.95|34.91|32.71|0
1626911700000|2021-07-21 23:55:00|35.13|32.93|35.3|33.1|35.34|33.14|35.11|32.91|0
1626912000000|2021-07-22 00:00:00|35.38|33.18|35.38|33.18|35.5|33.3|35.34|33.14|0
1626912300000|2021-07-22 00:05:00|35.34|33.14|35.5|33.3|35.66|33.46|35.34|33.14|0
1626912600000|2021-07-22 00:10:00|35.46|33.26|35.3|33.1|35.5|33.3|35.26|33.06|0
1626912900000|2021-07-22 00:15:00|35.26|33.06|35.37|33.17|35.42|33.22|35.26|33.06|0
1626913200000|2021-07-22 00:20:00|35.33|33.13|35.33|33.13|35.37|33.17|35.17|32.97|0
1626913500000|2021-07-22 00:25:00|35.31|33.11|35.45|33.25|35.45|33.25|35.27|33.07|0
1626913800000|2021-07-22 00:30:00|35.49|33.29|35.53|33.33|35.61|33.41|35.49|33.29|0
1626914100000|2021-07-22 00:35:00|35.51|33.31|35.6|33.4|35.64|33.44|35.4|33.2|0
1626914400000|2021-07-22 00:40:00|35.62|33.42|35.68|33.48|35.72|33.52|35.56|33.36|0
1626914700000|2021-07-22 00:45:00|35.72|33.52|35.64|33.44|35.72|33.52|35.6|33.4|0
1626915000000|2021-07-22 00:50:00|35.6|33.4|35.63|33.43|35.63|33.43|35.51|33.31|0
1626915300000|2021-07-22 00:55:00|35.62|33.42|35.67|33.47|35.71|33.51|35.59|33.39|0
1626915600000|2021-07-22 01:00:00|35.65|33.45|35.67|33.47|35.71|33.51|35.63|33.43|0
1626915900000|2021-07-22 01:05:00|35.63|33.43|35.59|33.39|35.63|33.43|35.59|33.39|0
1626916200000|2021-07-22 01:10:00|35.61|33.41|35.46|33.26|35.63|33.43|35.42|33.22|0
1626916500000|2021-07-22 01:15:00|35.42|33.22|35.54|33.34|35.58|33.38|35.38|33.18|0
1626916800000|2021-07-22 01:20:00|35.5|33.3|35.62|33.42|35.62|33.42|35.42|33.22|0
1626917100000|2021-07-22 01:25:00|35.6|33.4|35.57|33.37|35.62|33.42|35.54|33.34|0
1626917400000|2021-07-22 01:30:00|35.53|33.33|35.37|33.17|35.61|33.41|35.37|33.17|0
1626917700000|2021-07-22 01:35:00|35.33|33.13|35.33|33.13|35.33|33.13|35.17|32.97|0
1626918000000|2021-07-22 01:40:00|35.37|33.17|35.08|32.88|35.37|33.17|35.01|32.81|0
1626918300000|2021-07-22 01:45:00|35.04|32.84|35.08|32.88|35.12|32.92|34.96|32.76|0
1626918600000|2021-07-22 01:50:00|35.06|32.86|35.16|32.96|35.16|32.96|35|32.8|0
1626918900000|2021-07-22 01:55:00|35.12|32.92|35.12|32.92|35.12|32.92|35.04|32.84|0
1626919200000|2021-07-22 02:00:00|35.1|32.9|35.27|33.07|35.27|33.07|35.04|32.84|0
1626919500000|2021-07-22 02:05:00|35.23|33.03|35.27|33.07|35.27|33.07|35.15|32.95|0
1626919800000|2021-07-22 02:10:00|35.23|33.03|35.19|32.99|35.23|33.03|35.11|32.91|0
1626920100000|2021-07-22 02:15:00|35.15|32.95|35.18|32.98|35.23|33.03|35.07|32.87|0
1626920400000|2021-07-22 02:20:00|35.14|32.94|35.1|32.9|35.18|32.98|35.1|32.9|0
1626920700000|2021-07-22 02:25:00|35.08|32.88|35.16|32.96|35.18|32.98|35.06|32.86|0
1626921000000|2021-07-22 02:30:00|35.18|32.98|35.22|33.02|35.22|33.02|35.06|32.86|0
1626921300000|2021-07-22 02:35:00|35.18|32.98|35.15|32.95|35.25|33.05|35.13|32.93|0
1626921600000|2021-07-22 02:40:00|35.13|32.93|35.17|32.97|35.21|33.01|35.09|32.89|0
1626921900000|2021-07-22 02:45:00|35.21|33.01|35.41|33.21|35.45|33.25|35.21|33.01|0
1626922200000|2021-07-22 02:50:00|35.43|33.23|35.44|33.24|35.49|33.29|35.37|33.17|0
1626922500000|2021-07-22 02:55:00|35.4|33.2|35.44|33.24|35.44|33.24|35.32|33.12|0
1626922800000|2021-07-22 03:00:00|35.4|33.2|35.44|33.24|35.52|33.32|35.4|33.2|0
1626923100000|2021-07-22 03:05:00|35.46|33.26|35.3|33.1|35.48|33.28|35.24|33.04|0
1626923400000|2021-07-22 03:10:00|35.32|33.12|35.35|33.15|35.36|33.16|35.23|33.03|0
1626923700000|2021-07-22 03:15:00|35.31|33.11|35.27|33.07|35.35|33.15|35.23|33.03|0
1626924000000|2021-07-22 03:20:00|35.23|33.03|35.27|33.07|35.27|33.07|35.19|32.99|0
1626924300000|2021-07-22 03:25:00|35.25|33.05|35.3|33.1|35.35|33.15|35.23|33.03|0
1626924600000|2021-07-22 03:30:00|35.34|33.14|35.42|33.22|35.46|33.26|35.3|33.1|0
1626924900000|2021-07-22 03:35:00|35.44|33.24|35.38|33.18|35.46|33.26|35.38|33.18|0
1626925200000|2021-07-22 03:40:00|35.34|33.14|35.38|33.18|35.38|33.18|35.34|33.14|0
1626925500000|2021-07-22 03:45:00|35.42|33.22|35.33|33.13|35.46|33.26|35.33|33.13|0
1626925800000|2021-07-22 03:50:00|35.31|33.11|35.33|33.13|35.41|33.21|35.29|33.09|0
1626926100000|2021-07-22 03:55:00|35.29|33.09|35.37|33.17|35.37|33.17|35.25|33.05|0
1626926400000|2021-07-22 04:00:00|35.33|33.13|35.32|33.12|35.37|33.17|35.32|33.12|0
1626926700000|2021-07-22 04:05:00|35.36|33.16|35.32|33.12|35.36|33.16|35.3|33.1|0
1626927000000|2021-07-22 04:10:00|35.36|33.16|35.32|33.12|35.38|33.18|35.28|33.08|0
1626927300000|2021-07-22 04:15:00|35.28|33.08|35.36|33.16|35.4|33.2|35.28|33.08|0
1626927600000|2021-07-22 04:20:00|35.4|33.2|35.39|33.19|35.4|33.2|35.35|33.15|0
1626927900000|2021-07-22 04:25:00|35.43|33.23|35.39|33.19|35.43|33.23|35.39|33.19|0
1626928200000|2021-07-22 04:30:00|35.43|33.23|35.35|33.15|35.43|33.23|35.31|33.11|0
1626928500000|2021-07-22 04:35:00|35.39|33.19|35.34|33.14|35.39|33.19|35.34|33.14|0
1626928800000|2021-07-22 04:40:00|35.33|33.13|35.46|33.26|35.46|33.26|35.3|33.1|0
1626929100000|2021-07-22 04:45:00|35.42|33.22|35.38|33.18|35.42|33.22|35.38|33.18|0
1626929400000|2021-07-22 04:50:00|35.42|33.22|35.34|33.14|35.42|33.22|35.34|33.14|0
1626929700000|2021-07-22 04:55:00|35.36|33.16|35.37|33.17|35.38|33.18|35.33|33.13|0
1626930000000|2021-07-22 05:00:00|35.41|33.21|35.37|33.17|35.45|33.25|35.37|33.17|0
1626930300000|2021-07-22 05:05:00|35.41|33.21|35.49|33.29|35.57|33.37|35.37|33.17|0
1626930600000|2021-07-22 05:10:00|35.53|33.33|35.44|33.24|35.53|33.33|35.44|33.24|0
1626930900000|2021-07-22 05:15:00|35.4|33.2|35.48|33.28|35.48|33.28|35.36|33.16|0
1626931200000|2021-07-22 05:20:00|35.44|33.24|35.4|33.2|35.44|33.24|35.36|33.16|0
1626931500000|2021-07-22 05:25:00|35.38|33.18|35.32|33.12|35.4|33.2|35.32|33.12|0
1626931800000|2021-07-22 05:30:00|35.36|33.16|35.07|32.87|35.36|33.16|35.07|32.87|0
1626932100000|2021-07-22 05:35:00|35.05|32.85|35.15|32.95|35.19|32.99|34.99|32.79|0
1626932400000|2021-07-22 05:40:00|35.17|32.97|35.03|32.83|35.19|32.99|35.03|32.83|0
1626932700000|2021-07-22 05:45:00|35.01|32.81|34.98|32.78|35.03|32.83|34.95|32.75|0
1626933000000|2021-07-22 05:50:00|35.01|32.81|35.14|32.94|35.14|32.94|34.98|32.78|0
1626933300000|2021-07-22 05:55:00|35.18|32.98|35.14|32.94|35.3|33.1|35.14|32.94|0
1626933600000|2021-07-22 06:00:00|35.18|32.98|35.26|33.06|35.3|33.1|35.16|32.96|0
1626933900000|2021-07-22 06:05:00|35.22|33.02|35.17|32.97|35.24|33.04|35.05|32.85|0
1626934200000|2021-07-22 06:10:00|35.19|32.99|35.25|33.05|35.29|33.09|35.17|32.97|0
1626934500000|2021-07-22 06:15:00|35.33|33.13|35.37|33.17|35.39|33.19|35.29|33.09|0
1626934800000|2021-07-22 06:20:00|35.33|33.13|35.24|33.04|35.37|33.17|35.24|33.04|0
1626935100000|2021-07-22 06:25:00|35.26|33.06|35.24|33.04|35.28|33.08|35.12|32.92|0
1626935400000|2021-07-22 06:30:00|35.2|33|35.04|32.84|35.24|33.04|35|32.8|0
1626935700000|2021-07-22 06:35:00|35.06|32.86|34.8|32.6|35.16|32.96|34.8|32.6|0
1626936000000|2021-07-22 06:40:00|34.76|32.56|34.83|32.63|34.83|32.63|34.6|32.4|0
1626936300000|2021-07-22 06:45:00|34.82|32.62|34.71|32.51|34.83|32.63|34.67|32.47|0
1626936600000|2021-07-22 06:50:00|34.75|32.55|34.87|32.67|34.91|32.71|34.75|32.55|0
1626936900000|2021-07-22 06:55:00|34.89|32.69|34.83|32.63|34.91|32.71|34.75|32.55|0
1626937200000|2021-07-22 07:00:00|34.75|32.55|35|32.8|35|32.8|34.55|32.35|0
1626937500000|2021-07-22 07:05:00|34.72|32.92|34.72|32.92|34.84|33.04|34.64|32.84|0
1626937800000|2021-07-22 07:10:00|34.68|32.88|34.6|32.8|34.8|33|34.48|32.68|0
1626938100000|2021-07-22 07:15:00|34.56|32.76|34.71|32.91|34.71|32.91|34.42|32.62|0
1626938400000|2021-07-22 07:20:00|34.67|32.87|34.47|32.67|34.71|32.91|34.4|32.6|0
1626938700000|2021-07-22 07:25:00|34.5|32.7|35.07|33.27|35.15|33.35|34.43|32.63|0
1626939000000|2021-07-22 07:30:00|35.11|33.31|35.38|33.58|35.38|33.58|34.83|33.03|0
1626939300000|2021-07-22 07:35:00|35.3|33.5|35.18|33.38|35.3|33.5|35.02|33.22|0
1626939600000|2021-07-22 07:40:00|35.2|33.4|35.22|33.42|35.26|33.46|34.98|33.18|0
1626939900000|2021-07-22 07:45:00|35.18|33.38|35.17|33.37|35.26|33.46|35.1|33.3|0
1626940200000|2021-07-22 07:50:00|35.21|33.41|35.09|33.29|35.25|33.45|34.99|33.19|0
1626940500000|2021-07-22 07:55:00|35.05|33.25|34.93|33.13|35.09|33.29|34.89|33.09|0
1626940800000|2021-07-22 08:00:00|34.97|33.17|35.05|33.25|35.21|33.41|34.97|33.17|0
1626941100000|2021-07-22 08:05:00|35.11|33.31|34.8|33|35.13|33.33|34.8|33|0
1626941400000|2021-07-22 08:10:00|34.83|33.03|34.96|33.16|35.04|33.24|34.76|32.96|0
1626941700000|2021-07-22 08:15:00|34.98|33.18|35|33.2|35.14|33.34|34.96|33.16|0
1626942000000|2021-07-22 08:20:00|34.96|33.16|34.96|33.16|35.12|33.32|34.94|33.14|0
1626942300000|2021-07-22 08:25:00|34.95|33.15|34.81|33.01|34.95|33.15|34.75|32.95|0
1626942600000|2021-07-22 08:30:00|34.83|33.03|34.83|33.03|34.91|33.11|34.79|32.99|0
1626942900000|2021-07-22 08:35:00|34.79|32.99|34.95|33.15|34.99|33.19|34.71|32.91|0
1626943200000|2021-07-22 08:40:00|34.91|33.11|34.74|32.94|34.91|33.11|34.74|32.94|0
1626943500000|2021-07-22 08:45:00|34.71|32.91|34.82|33.02|34.82|33.02|34.66|32.86|0
1626943800000|2021-07-22 08:50:00|34.8|33|34.9|33.1|35.02|33.22|34.74|32.94|0
1626944100000|2021-07-22 08:55:00|34.92|33.12|34.82|33.02|34.94|33.14|34.82|33.02|0
1626944400000|2021-07-22 09:00:00|34.84|33.04|34.89|33.09|34.97|33.17|34.82|33.02|0
1626944700000|2021-07-22 09:05:00|34.91|33.11|34.93|33.13|35.01|33.21|34.85|33.05|0
1626945000000|2021-07-22 09:10:00|34.89|33.09|34.85|33.05|35.01|33.21|34.81|33.01|0
1626945300000|2021-07-22 09:15:00|34.89|33.09|34.76|32.96|34.92|33.12|34.73|32.93|0
1626945600000|2021-07-22 09:20:00|34.72|32.92|34.68|32.88|34.8|33|34.64|32.84|0
1626945900000|2021-07-22 09:25:00|34.72|32.92|34.56|32.76|34.72|32.92|34.48|32.68|0
1626946200000|2021-07-22 09:30:00|34.6|32.8|34.68|32.88|34.72|32.92|34.6|32.8|0
1626946500000|2021-07-22 09:35:00|34.66|32.86|34.52|32.72|34.66|32.86|34.48|32.68|0
1626946800000|2021-07-22 09:40:00|34.55|32.75|34.51|32.71|34.55|32.75|34.47|32.67|0
1626947100000|2021-07-22 09:45:00|34.53|32.73|34.43|32.63|34.55|32.75|34.39|32.59|0
1626947400000|2021-07-22 09:50:00|34.47|32.67|34.47|32.67|34.51|32.71|34.39|32.59|0
1626947700000|2021-07-22 09:55:00|34.43|32.63|34.58|32.78|34.62|32.82|34.43|32.63|0
1626948000000|2021-07-22 10:00:00|34.62|32.82|34.5|32.7|34.66|32.86|34.5|32.7|0
1626948300000|2021-07-22 10:05:00|34.54|32.74|34.82|33.02|34.9|33.1|34.5|32.7|0
1626948600000|2021-07-22 10:10:00|34.78|32.98|34.61|32.81|34.78|32.98|34.58|32.78|0
1626948900000|2021-07-22 10:15:00|34.57|32.77|34.61|32.81|34.77|32.97|34.57|32.77|0
1626949200000|2021-07-22 10:20:00|34.65|32.85|34.57|32.77|34.69|32.89|34.53|32.73|0
1626949500000|2021-07-22 10:25:00|34.61|32.81|34.61|32.81|34.65|32.85|34.57|32.77|0
1626949800000|2021-07-22 10:30:00|34.57|32.77|34.52|32.72|34.61|32.81|34.48|32.68|0
1626950100000|2021-07-22 10:35:00|34.48|32.68|34.56|32.76|34.56|32.76|34.44|32.64|0
1626950400000|2021-07-22 10:40:00|34.52|32.72|34.36|32.56|34.52|32.72|34.36|32.56|0
1626950700000|2021-07-22 10:45:00|34.32|32.52|34.24|32.44|34.44|32.64|34.24|32.44|0
1626951000000|2021-07-22 10:50:00|34.2|32.4|34.08|32.28|34.24|32.44|34.08|32.28|0
1626951300000|2021-07-22 10:55:00|34.12|32.32|34.29|32.49|34.31|32.51|34.12|32.32|0
1626951600000|2021-07-22 11:00:00|34.27|32.47|34.55|32.75|34.55|32.75|34.27|32.47|0
1626951900000|2021-07-22 11:05:00|34.59|32.79|34.52|32.72|34.62|32.82|34.52|32.72|0
1626952200000|2021-07-22 11:10:00|34.54|32.74|34.58|32.78|34.74|32.94|34.54|32.74|0
1626952500000|2021-07-22 11:15:00|34.66|32.86|34.78|32.98|34.78|32.98|34.54|32.74|0
1626952800000|2021-07-22 11:20:00|34.74|32.94|34.81|33.01|34.85|33.05|34.74|32.94|0
1626953100000|2021-07-22 11:25:00|34.85|33.05|35.01|33.21|35.05|33.25|34.85|33.05|0
1626953400000|2021-07-22 11:30:00|35.05|33.25|34.77|32.97|35.05|33.25|34.77|32.97|0
1626953700000|2021-07-22 11:35:00|34.81|33.01|34.76|32.96|34.92|33.12|34.72|32.92|0
1626954000000|2021-07-22 11:40:00|34.74|32.94|35.18|33.38|35.28|33.48|34.72|32.92|0
1626954300000|2021-07-22 11:45:00|35.16|33.36|35.08|33.28|35.16|33.36|34.84|33.04|0
1626954600000|2021-07-22 11:50:00|35.12|33.32|34.95|33.15|35.12|33.32|34.88|33.08|0
1626954900000|2021-07-22 11:55:00|34.91|33.11|34.79|32.99|34.95|33.15|34.75|32.95|0
1626955200000|2021-07-22 12:00:00|34.75|32.95|35.23|33.43|35.23|33.43|34.75|32.95|0
1626955500000|2021-07-22 12:05:00|35.25|33.45|35.35|33.55|35.47|33.67|35.15|33.35|0
1626955800000|2021-07-22 12:10:00|35.31|33.51|35.1|33.3|35.43|33.63|35.06|33.26|0
1626956100000|2021-07-22 12:15:00|35.14|33.34|35.06|33.26|35.14|33.34|35.06|33.26|0
1626956400000|2021-07-22 12:20:00|35.1|33.3|35.02|33.22|35.18|33.38|34.94|33.14|0
1626956700000|2021-07-22 12:25:00|34.98|33.18|35.05|33.25|35.26|33.46|34.94|33.14|0
1626957000000|2021-07-22 12:30:00|35.01|33.21|35.33|33.53|35.53|33.73|35.01|33.21|0
1626957300000|2021-07-22 12:35:00|35.29|33.49|36.14|34.34|36.14|34.34|35.29|33.49|0
1626957600000|2021-07-22 12:40:00|36.1|34.3|35.89|34.09|36.18|34.38|35.85|34.05|0
1626957900000|2021-07-22 12:45:00|35.93|34.13|35.93|34.13|36.18|34.38|35.89|34.09|0
1626958200000|2021-07-22 12:50:00|35.97|34.17|36.46|34.66|36.46|34.66|35.93|34.13|0
1626958500000|2021-07-22 12:55:00|36.42|34.62|36.09|34.29|36.46|34.66|36.09|34.29|0
1626958800000|2021-07-22 13:00:00|36.17|34.37|36.09|34.29|36.17|34.37|35.88|34.08|0
1626959100000|2021-07-22 13:05:00|36.04|34.24|36.04|34.24|36.12|34.32|35.9|34.1|0
1626959400000|2021-07-22 13:10:00|36.08|34.28|36|34.2|36.33|34.53|35.92|34.12|0
1626959700000|2021-07-22 13:15:00|35.96|34.16|35.63|33.83|35.96|34.16|35.51|33.71|0
1626960000000|2021-07-22 13:20:00|35.67|33.87|35.67|33.87|35.75|33.95|35.53|33.73|0
1626960300000|2021-07-22 13:25:00|35.71|33.91|35.38|33.58|35.71|33.91|35.38|33.58|0
1626960600000|2021-07-22 13:30:00|35.46|33.66|35.66|33.86|35.74|33.94|34.98|33.18|0
1626960900000|2021-07-22 13:35:00|35.78|33.98|36.11|34.31|36.6|34.8|35.78|33.98|0
1626961200000|2021-07-22 13:40:00|36.07|34.27|35.25|33.45|36.11|34.31|35.05|33.25|0
1626961500000|2021-07-22 13:45:00|35.21|33.41|36.31|34.51|36.35|34.55|35.05|33.25|0
1626961800000|2021-07-22 13:50:00|36.26|34.46|36.48|34.68|37.15|35.35|35.77|33.97|0
1626962100000|2021-07-22 13:55:00|36.65|34.85|36.52|34.72|36.94|35.14|36.48|34.68|0
1626962400000|2021-07-22 14:00:00|36.31|34.51|36.43|34.63|36.6|34.8|35.86|34.06|0
1626962700000|2021-07-22 14:05:00|36.56|34.76|36.23|34.43|36.97|35.17|36.14|34.34|0
1626963000000|2021-07-22 14:10:00|36.19|34.39|35.78|33.98|36.19|34.39|35.73|33.93|0
1626963300000|2021-07-22 14:15:00|35.82|34.02|35.85|34.05|36.14|34.34|35.73|33.93|0
1626963600000|2021-07-22 14:20:00|35.81|34.01|36.3|34.5|36.3|34.5|35.81|34.01|0
1626963900000|2021-07-22 14:25:00|36.26|34.46|35.89|34.09|36.34|34.54|35.81|34.01|0
1626964200000|2021-07-22 14:30:00|35.93|34.13|35.64|33.84|35.93|34.13|35.52|33.72|0
1626964500000|2021-07-22 14:35:00|35.6|33.8|35.28|33.48|35.76|33.96|35.28|33.48|0
1626964800000|2021-07-22 14:40:00|35.36|33.56|35.11|33.31|35.4|33.6|34.84|33.04|0
1626965100000|2021-07-22 14:45:00|35.07|33.27|35.15|33.35|35.39|33.59|35.03|33.23|0
1626965400000|2021-07-22 14:50:00|35.19|33.39|35.15|33.35|35.39|33.59|35.11|33.31|0
1626965700000|2021-07-22 14:55:00|35.11|33.31|35.35|33.55|35.35|33.55|35.07|33.27|0
1626966000000|2021-07-22 15:00:00|35.39|33.59|34.67|32.87|35.55|33.75|34.47|32.67|0
1626966300000|2021-07-22 15:05:00|34.63|32.83|34.74|32.94|35.11|33.31|34.63|32.83|0
1626966600000|2021-07-22 15:10:00|34.78|32.98|34.94|33.14|35.22|33.42|34.7|32.9|0
1626966900000|2021-07-22 15:15:00|35.02|33.22|34.82|33.02|35.22|33.42|34.78|32.98|0
1626967200000|2021-07-22 15:20:00|34.78|32.98|34.73|32.93|35.02|33.22|34.58|32.78|0
1626967500000|2021-07-22 15:25:00|34.69|32.89|35.05|33.25|35.5|33.7|34.69|32.89|0
1626967800000|2021-07-22 15:30:00|35.09|33.29|35.41|33.61|35.41|33.61|34.89|33.09|0
1626968100000|2021-07-22 15:35:00|35.45|33.65|35.21|33.41|35.45|33.65|35.13|33.33|0
1626968400000|2021-07-22 15:40:00|35.17|33.37|35.81|34.01|35.81|34.01|35.17|33.37|0
1626968700000|2021-07-22 15:45:00|35.77|33.97|35.95|34.15|35.99|34.19|35.44|33.64|0
1626969000000|2021-07-22 15:50:00|35.91|34.11|35.78|33.98|36.11|34.31|35.78|33.98|0
1626969300000|2021-07-22 15:55:00|35.74|33.94|35.78|33.98|35.86|34.06|35.66|33.86|0
1626969600000|2021-07-22 16:00:00|35.74|33.94|36.35|34.55|36.35|34.55|35.58|33.78|0
1626969900000|2021-07-22 16:05:00|36.31|34.51|36.83|35.03|36.83|35.03|36.23|34.43|0
1626970200000|2021-07-22 16:10:00|36.93|35.13|36.68|34.88|37.01|35.21|36.68|34.88|0
1626970500000|2021-07-22 16:15:00|36.76|34.96|36.13|34.33|36.8|35|36.13|34.33|0
1626970800000|2021-07-22 16:20:00|36.21|34.41|39.49|37.69|39.58|37.78|36.09|34.29|0
1626971100000|2021-07-22 16:25:00|39.54|37.74|38.63|36.83|39.54|37.74|38.55|36.75|0
1626971400000|2021-07-22 16:30:00|38.72|36.92|38.63|36.83|38.85|37.05|38.59|36.79|0
1626971700000|2021-07-22 16:35:00|38.59|36.79|38.04|36.24|38.63|36.83|38.04|36.24|0
1626972000000|2021-07-22 16:40:00|38.08|36.28|38.07|36.27|38.29|36.49|38.01|36.21|0
1626972300000|2021-07-22 16:45:00|38.12|36.32|38.58|36.78|38.58|36.78|38.07|36.27|0
1626972600000|2021-07-22 16:50:00|38.54|36.74|38.15|36.35|38.54|36.74|38.03|36.23|0
1626972900000|2021-07-22 16:55:00|38.11|36.31|37.69|35.89|38.15|36.35|37.69|35.89|0
1626973200000|2021-07-22 17:00:00|37.73|35.93|37.64|35.84|37.9|36.1|37.6|35.8|0
1626973500000|2021-07-22 17:05:00|37.6|35.8|37.6|35.8|37.73|35.93|37.56|35.76|0
1626973800000|2021-07-22 17:10:00|37.64|35.84|37.39|35.59|37.68|35.88|37.27|35.47|0
1626974100000|2021-07-22 17:15:00|37.43|35.63|37.39|35.59|37.43|35.63|37.3|35.5|0
1626974400000|2021-07-22 17:20:00|37.43|35.63|37.26|35.46|37.59|35.79|37.26|35.46|0
1626974700000|2021-07-22 17:25:00|37.3|35.5|37.3|35.5|37.46|35.66|37.22|35.42|0
1626975000000|2021-07-22 17:30:00|37.26|35.46|37.13|35.33|37.38|35.58|37.05|35.25|0
1626975300000|2021-07-22 17:35:00|37.09|35.29|37.17|35.37|37.21|35.41|37.05|35.25|0
1626975600000|2021-07-22 17:40:00|37.13|35.33|37.17|35.37|37.17|35.37|37.08|35.28|0
1626975900000|2021-07-22 17:45:00|37.12|35.32|37.12|35.32|37.33|35.53|37.12|35.32|0
1626976200000|2021-07-22 17:50:00|37.16|35.36|37|35.2|37.24|35.44|36.95|35.15|0
1626976500000|2021-07-22 17:55:00|36.95|35.15|36.95|35.15|37.16|35.36|36.95|35.15|0
1626976800000|2021-07-22 18:00:00|36.99|35.19|36.95|35.15|37.07|35.27|36.95|35.15|0
1626977100000|2021-07-22 18:05:00|36.91|35.11|37.03|35.23|37.03|35.23|36.7|34.9|0
1626977400000|2021-07-22 18:10:00|36.99|35.19|36.49|34.69|36.99|35.19|36.49|34.69|0
1626977700000|2021-07-22 18:15:00|36.53|34.73|36.05|34.25|37.93|36.13|35.81|34.01|0
1626978000000|2021-07-22 18:20:00|36.07|34.27|35.97|34.17|36.21|34.41|35.93|34.13|0
1626978300000|2021-07-22 18:25:00|36.01|34.21|35.96|34.16|36.05|34.25|35.93|34.13|0
1626978600000|2021-07-22 18:30:00|35.99|34.19|36.04|34.24|36.12|34.32|35.96|34.16|0
1626978900000|2021-07-22 18:35:00|36.06|34.26|35.96|34.16|36.12|34.32|35.92|34.12|0
1626979200000|2021-07-22 18:40:00|35.92|34.12|35.58|33.78|36.16|34.36|35.58|33.78|0
1626979500000|2021-07-22 18:45:00|35.54|33.74|35.49|33.69|35.58|33.78|35.26|33.46|0
1626979800000|2021-07-22 18:50:00|35.45|33.65|35.49|33.69|35.61|33.81|35.37|33.57|0
1626980100000|2021-07-22 18:55:00|35.45|33.65|35.17|33.37|35.57|33.77|35.17|33.37|0
1626980400000|2021-07-22 19:00:00|35.21|33.41|35.25|33.45|35.33|33.53|35.13|33.33|0
1626980700000|2021-07-22 19:05:00|35.29|33.49|35.48|33.68|35.52|33.72|35.25|33.45|0
1626981000000|2021-07-22 19:10:00|35.52|33.72|35.23|33.43|36.74|34.94|34.13|32.33|0
1626981300000|2021-07-22 19:15:00|35.27|33.47|35.15|33.35|35.35|33.55|35.07|33.27|0
1626981600000|2021-07-22 19:20:00|35.19|33.39|35.26|33.46|35.3|33.5|35.03|33.23|0
1626981900000|2021-07-22 19:25:00|35.22|33.42|35.14|33.34|35.26|33.46|35.02|33.22|0
1626982200000|2021-07-22 19:30:00|35.18|33.38|35.5|33.7|35.7|33.9|35.18|33.38|0
1626982500000|2021-07-22 19:35:00|35.46|33.66|35.53|33.73|35.7|33.9|35.42|33.62|0
1626982800000|2021-07-22 19:40:00|35.61|33.81|35.49|33.69|35.77|33.97|35.45|33.65|0
1626983100000|2021-07-22 19:45:00|35.45|33.65|35.41|33.61|35.53|33.73|35.17|33.37|0
1626983400000|2021-07-22 19:50:00|35.29|33.49|35.28|33.48|35.53|33.73|35.24|33.44|0
1626983700000|2021-07-22 19:55:00|35.24|33.44|35.16|33.36|35.4|33.6|35.09|33.29|0
1626984000000|2021-07-22 20:00:00|35.12|33.32|34.72|32.92|35.12|33.32|34.69|32.89|0
1626984300000|2021-07-22 20:05:00|34.69|32.89|34.68|32.88|34.72|32.92|34.64|32.84|0
1626984600000|2021-07-22 20:10:00|34.64|32.84|34.64|32.84|34.68|32.88|34.6|32.8|0
1626984900000|2021-07-22 20:15:00|34.84|32.64|34.56|32.36|34.84|32.64|34.56|32.36|0
1626985200000|2021-07-22 20:20:00|34.52|32.32|34.29|32.09|34.56|32.36|34.29|32.09|0
1626985500000|2021-07-22 20:25:00|34.33|32.13|34.17|31.97|34.33|32.13|34.09|31.89|0
1626985800000|2021-07-22 20:30:00|34.13|31.93|34.13|31.93|34.17|31.97|34.09|31.89|0
1626986100000|2021-07-22 20:35:00|34.17|31.97|34.09|31.89|34.17|31.97|34.09|31.89|0
1626986400000|2021-07-22 20:40:00|34.05|31.85|33.89|31.69|34.05|31.85|33.89|31.69|0
1626986700000|2021-07-22 20:45:00|33.93|31.73|33.7|31.5|33.93|31.73|33.55|31.35|0
1626987000000|2021-07-22 20:50:00|33.66|31.46|33.54|31.34|33.7|31.5|33.54|31.34|0
1626987300000|2021-07-22 20:55:00|33.58|31.38|33.55|31.35|33.62|31.42|33.5|31.3|0
1626987600000|2021-07-22 21:00:00|33.56|31.36|33.6|31.4|33.61|31.41|33.54|31.34|0
1626987900000|2021-07-22 21:05:00|33.61|31.41|33.54|31.34|33.64|31.44|33.54|31.34|0
1626988200000|2021-07-22 21:10:00|33.47|31.27|33.55|31.35|33.55|31.35|33.44|31.24|0
1626988500000|2021-07-22 21:15:00|33.5|31.3|33.5|31.3|33.56|31.36|33.49|31.29|0
1626988800000|2021-07-22 21:20:00|33.49|31.29|33.5|31.3|33.52|31.32|33.46|31.26|0
1626989100000|2021-07-22 21:25:00|33.49|31.29|33.46|31.26|33.5|31.3|33.43|31.23|0
1626989400000|2021-07-22 21:30:00|33.45|31.25|33.49|31.29|33.52|31.32|33.45|31.25|0
1626989700000|2021-07-22 21:35:00|33.48|31.28|33.49|31.29|33.51|31.31|33.48|31.28|0
1626990000000|2021-07-22 21:40:00|33.51|31.31|33.5|31.3|33.54|31.34|33.5|31.3|0
1626990300000|2021-07-22 21:45:00|33.49|31.29|33.59|31.39|33.59|31.39|33.48|31.28|0
1626990600000|2021-07-22 21:50:00|33.58|31.38|33.59|31.39|33.59|31.39|33.56|31.36|0
1626990900000|2021-07-22 21:55:00|33.61|31.41|33.54|31.34|33.62|31.42|33.54|31.34|0
1626991200000|2021-07-22 22:00:00|33.45|31.25|33.54|31.34|33.6|31.4|33.45|31.25|0
1626991500000|2021-07-22 22:05:00|33.5|31.3|33.65|31.45|33.65|31.45|33.5|31.3|0
1626991800000|2021-07-22 22:10:00|33.61|31.41|33.65|31.45|33.69|31.49|33.58|31.38|0
1626992100000|2021-07-22 22:15:00|33.61|31.41|33.65|31.45|33.69|31.49|33.57|31.37|0
1626992400000|2021-07-22 22:20:00|33.69|31.49|33.64|31.44|33.69|31.49|33.61|31.41|0
1626992700000|2021-07-22 22:25:00|33.68|31.48|33.76|31.56|33.76|31.56|33.68|31.48|0
1626993000000|2021-07-22 22:30:00|33.72|31.52|33.71|31.51|33.79|31.59|33.7|31.5|0
1626993300000|2021-07-22 22:35:00|33.73|31.53|33.79|31.59|33.79|31.59|33.67|31.47|0
1626993600000|2021-07-22 22:40:00|33.83|31.63|33.75|31.55|33.83|31.63|33.75|31.55|0
1626993900000|2021-07-22 22:45:00|33.71|31.51|33.78|31.58|33.78|31.58|33.71|31.51|0
1626994200000|2021-07-22 22:50:00|33.74|31.54|33.7|31.5|33.74|31.54|33.69|31.49|0
1626994500000|2021-07-22 22:55:00|33.66|31.46|33.7|31.5|33.7|31.5|33.66|31.46|0
1626994800000|2021-07-22 23:00:00|33.68|31.48|33.66|31.46|33.7|31.5|33.66|31.46|0
1626995100000|2021-07-22 23:05:00|33.62|31.42|33.66|31.46|33.66|31.46|33.51|31.31|0
1626995400000|2021-07-22 23:10:00|33.69|31.49|33.65|31.45|33.69|31.49|33.65|31.45|0
1626995700000|2021-07-22 23:15:00|33.69|31.49|33.69|31.49|33.69|31.49|33.65|31.45|0
1626996000000|2021-07-22 23:20:00|33.73|31.53|33.65|31.45|33.76|31.56|33.65|31.45|0
1626996300000|2021-07-22 23:25:00|33.67|31.47|33.65|31.45|33.69|31.49|33.65|31.45|0
1626996600000|2021-07-22 23:30:00|33.67|31.47|33.76|31.56|33.76|31.56|33.64|31.44|0
1626996900000|2021-07-22 23:35:00|33.72|31.52|33.72|31.52|33.76|31.56|33.72|31.52|0
1626997200000|2021-07-22 23:40:00|33.68|31.48|33.75|31.55|33.75|31.55|33.68|31.48|0
1626997500000|2021-07-22 23:45:00|33.73|31.53|33.67|31.47|33.73|31.53|33.63|31.43|0
1626997800000|2021-07-22 23:50:00|33.65|31.45|33.67|31.47|33.67|31.47|33.63|31.43|0
1626998100000|2021-07-22 23:55:00|33.71|31.51|33.7|31.5|33.71|31.51|33.67|31.47|0
1626998400000|2021-07-23 00:00:00|33.74|31.54|33.97|31.77|33.97|31.77|33.74|31.54|0
1626998700000|2021-07-23 00:05:00|33.93|31.73|33.85|31.65|33.93|31.73|33.78|31.58|0
1626999000000|2021-07-23 00:10:00|33.83|31.63|33.81|31.61|33.89|31.69|33.77|31.57|0
1626999300000|2021-07-23 00:15:00|33.85|31.65|33.73|31.53|33.85|31.65|33.66|31.46|0
1626999600000|2021-07-23 00:20:00|33.75|31.55|33.61|31.41|33.75|31.55|33.61|31.41|0
1626999900000|2021-07-23 00:25:00|33.58|31.38|33.57|31.37|33.65|31.45|33.5|31.3|0
1627000200000|2021-07-23 00:30:00|33.55|31.35|33.38|31.18|33.61|31.41|33.38|31.18|0
1627000500000|2021-07-23 00:35:00|33.34|31.14|33.26|31.06|33.38|31.18|33.23|31.03|0
1627000800000|2021-07-23 00:40:00|33.3|31.1|33.3|31.1|33.34|31.14|33.26|31.06|0
1627001100000|2021-07-23 00:45:00|33.34|31.14|33.11|30.91|33.34|31.14|33.07|30.87|0
1627001400000|2021-07-23 00:50:00|33.07|30.87|33.09|30.89|33.11|30.91|32.99|30.79|0
1627001700000|2021-07-23 00:55:00|33.11|30.91|33.14|30.94|33.14|30.94|33.07|30.87|0
1627002000000|2021-07-23 01:00:00|33.1|30.9|33.17|30.97|33.18|30.98|33.06|30.86|0
1627002300000|2021-07-23 01:05:00|33.19|30.99|33.17|30.97|33.21|31.01|33.12|30.92|0
1627002600000|2021-07-23 01:10:00|33.15|30.95|33.21|31.01|33.21|31.01|33.13|30.93|0
1627002900000|2021-07-23 01:15:00|33.23|31.03|33.09|30.89|33.24|31.04|33.09|30.89|0
1627003200000|2021-07-23 01:20:00|33.05|30.85|33.2|31|33.2|31|33.05|30.85|0
1627003500000|2021-07-23 01:25:00|33.18|30.98|33.09|30.89|33.18|30.98|33.09|30.89|0
1627003800000|2021-07-23 01:30:00|33.12|30.92|33.12|30.92|33.2|31|33.09|30.89|0
1627004100000|2021-07-23 01:35:00|33.14|30.94|33.19|30.99|33.19|30.99|32.97|30.77|0
1627004400000|2021-07-23 01:40:00|33.17|30.97|33.23|31.03|33.38|31.18|33.17|30.97|0
1627004700000|2021-07-23 01:45:00|33.27|31.07|33.15|30.95|33.27|31.07|33.15|30.95|0
1627005000000|2021-07-23 01:50:00|33.11|30.91|33.11|30.91|33.15|30.95|33.07|30.87|0
1627005300000|2021-07-23 01:55:00|33.15|30.95|33.26|31.06|33.29|31.09|33.11|30.91|0
1627005600000|2021-07-23 02:00:00|33.28|31.08|33.1|30.9|33.29|31.09|33.07|30.87|0
1627005900000|2021-07-23 02:05:00|33.14|30.94|33.21|31.01|33.21|31.01|33.06|30.86|0
1627006200000|2021-07-23 02:10:00|33.29|31.09|33.29|31.09|33.33|31.13|33.19|30.99|0
1627006500000|2021-07-23 02:15:00|33.25|31.05|33.25|31.05|33.36|31.16|33.25|31.05|0
1627006800000|2021-07-23 02:20:00|33.28|31.08|33.28|31.08|33.4|31.2|33.24|31.04|0
1627007100000|2021-07-23 02:25:00|33.3|31.1|33.35|31.15|33.39|31.19|33.28|31.08|0
1627007400000|2021-07-23 02:30:00|33.39|31.19|33.43|31.23|33.43|31.23|33.31|31.11|0
1627007700000|2021-07-23 02:35:00|33.39|31.19|33.35|31.15|33.43|31.23|33.35|31.15|0
1627008000000|2021-07-23 02:40:00|33.37|31.17|33.48|31.28|33.57|31.37|33.35|31.15|0
1627008300000|2021-07-23 02:45:00|33.5|31.3|33.53|31.33|33.57|31.37|33.49|31.29|0
1627008600000|2021-07-23 02:50:00|33.51|31.31|33.45|31.25|33.51|31.31|33.41|31.21|0
1627008900000|2021-07-23 02:55:00|33.41|31.21|33.41|31.21|33.45|31.25|33.38|31.18|0
1627009200000|2021-07-23 03:00:00|33.45|31.25|33.26|31.06|33.49|31.29|33.26|31.06|0
1627009500000|2021-07-23 03:05:00|33.3|31.1|33.35|31.15|33.37|31.17|33.29|31.09|0
1627009800000|2021-07-23 03:10:00|33.33|31.13|33.48|31.28|33.52|31.32|33.33|31.13|0
1627010100000|2021-07-23 03:15:00|33.44|31.24|33.44|31.24|33.48|31.28|33.4|31.2|0
1627010400000|2021-07-23 03:20:00|33.4|31.2|33.44|31.24|33.47|31.27|33.4|31.2|0
1627010700000|2021-07-23 03:25:00|33.47|31.27|33.45|31.25|33.55|31.35|33.43|31.23|0
1627011000000|2021-07-23 03:30:00|33.43|31.23|33.39|31.19|33.47|31.27|33.36|31.16|0
1627011300000|2021-07-23 03:35:00|33.41|31.21|33.39|31.19|33.47|31.27|33.35|31.15|0
1627011600000|2021-07-23 03:40:00|33.41|31.21|33.42|31.22|33.46|31.26|33.41|31.21|0
1627011900000|2021-07-23 03:45:00|33.5|31.3|33.46|31.26|33.5|31.3|33.42|31.22|0
1627012200000|2021-07-23 03:50:00|33.5|31.3|33.49|31.29|33.5|31.3|33.44|31.24|0
1627012500000|2021-07-23 03:55:00|33.46|31.26|33.42|31.22|33.49|31.29|33.42|31.22|0
1627012800000|2021-07-23 04:00:00|33.45|31.25|33.49|31.29|33.49|31.29|33.41|31.21|0
1627013100000|2021-07-23 04:05:00|33.47|31.27|33.6|31.4|33.6|31.4|33.47|31.27|0
1627013400000|2021-07-23 04:10:00|33.56|31.36|33.64|31.44|33.64|31.44|33.56|31.36|0
1627013700000|2021-07-23 04:15:00|33.6|31.4|33.63|31.43|33.75|31.55|33.6|31.4|0
1627014000000|2021-07-23 04:20:00|33.59|31.39|33.55|31.35|33.61|31.41|33.52|31.32|0
1627014300000|2021-07-23 04:25:00|33.53|31.33|33.51|31.31|33.53|31.33|33.47|31.27|0
1627014600000|2021-07-23 04:30:00|33.49|31.29|33.38|31.18|33.49|31.29|33.36|31.16|0
1627014900000|2021-07-23 04:35:00|33.4|31.2|33.35|31.15|33.4|31.2|33.32|31.12|0
1627015200000|2021-07-23 04:40:00|33.34|31.14|33.39|31.19|33.39|31.19|33.32|31.12|0
1627015500000|2021-07-23 04:45:00|33.37|31.17|33.35|31.15|33.39|31.19|33.31|31.11|0
1627015800000|2021-07-23 04:50:00|33.33|31.13|33.27|31.07|33.35|31.15|33.27|31.07|0
1627016100000|2021-07-23 04:55:00|33.29|31.09|33.34|31.14|33.34|31.14|33.25|31.05|0
1627016400000|2021-07-23 05:00:00|33.31|31.11|33.53|31.33|33.57|31.37|33.31|31.11|0
1627016700000|2021-07-23 05:05:00|33.57|31.37|33.45|31.25|33.57|31.37|33.41|31.21|0
1627017000000|2021-07-23 05:10:00|33.41|31.21|33.37|31.17|33.45|31.25|33.34|31.14|0
1627017300000|2021-07-23 05:15:00|33.41|31.21|33.41|31.21|33.41|31.21|33.29|31.09|0
1627017600000|2021-07-23 05:20:00|33.39|31.19|33.33|31.13|33.41|31.21|33.29|31.09|0
1627017900000|2021-07-23 05:25:00|33.31|31.11|33.33|31.13|33.37|31.17|33.29|31.09|0
1627018200000|2021-07-23 05:30:00|33.36|31.16|33.36|31.16|33.44|31.24|33.36|31.16|0
1627018500000|2021-07-23 05:35:00|33.38|31.18|33.36|31.16|33.38|31.18|33.32|31.12|0
1627018800000|2021-07-23 05:40:00|33.32|31.12|33.39|31.19|33.47|31.27|33.32|31.12|0
1627019100000|2021-07-23 05:45:00|33.36|31.16|33.35|31.15|33.43|31.23|33.35|31.15|0
1627019400000|2021-07-23 05:50:00|33.39|31.19|33.39|31.19|33.47|31.27|33.35|31.15|0
1627019700000|2021-07-23 05:55:00|33.35|31.15|33.35|31.15|33.42|31.22|33.35|31.15|0
1627020000000|2021-07-23 06:00:00|33.39|31.19|33.48|31.28|34.04|31.84|33.12|30.92|0
1627020300000|2021-07-23 06:05:00|33.44|31.24|33.56|31.36|33.59|31.39|33.44|31.24|0
1627020600000|2021-07-23 06:10:00|33.57|31.37|33.51|31.31|33.67|31.47|33.48|31.28|0
1627020900000|2021-07-23 06:15:00|33.55|31.35|33.25|31.05|33.57|31.37|33.25|31.05|0
1627021200000|2021-07-23 06:20:00|33.23|31.03|33.24|31.04|33.36|31.16|33.17|30.97|0
1627021500000|2021-07-23 06:25:00|33.26|31.06|33.32|31.12|33.35|31.15|33.24|31.04|0
1627021800000|2021-07-23 06:30:00|33.28|31.08|33.24|31.04|33.39|31.19|33.2|31|0
1627022100000|2021-07-23 06:35:00|33.22|31.02|33.27|31.07|33.35|31.15|33.2|31|0
1627022400000|2021-07-23 06:40:00|33.29|31.09|33.23|31.03|33.29|31.09|33.2|31|0
1627022700000|2021-07-23 06:45:00|33.21|31.01|33.31|31.11|33.31|31.11|33.16|30.96|0
1627023000000|2021-07-23 06:50:00|33.34|31.14|33.3|31.1|33.42|31.22|33.27|31.07|0
1627023300000|2021-07-23 06:55:00|33.34|31.14|33.3|31.1|33.42|31.22|33.26|31.06|0
1627023600000|2021-07-23 07:00:00|33.26|31.06|33.23|31.03|34.48|32.28|33.15|30.95|0
1627023900000|2021-07-23 07:05:00|33.21|31.01|33.06|31.26|33.21|31.41|32.88|31.01|0
1627024200000|2021-07-23 07:10:00|33.02|31.22|33.06|31.26|33.17|31.37|32.91|31.11|0
1627024500000|2021-07-23 07:15:00|33.08|31.28|33.28|31.48|33.4|31.6|33.06|31.26|0
1627024800000|2021-07-23 07:20:00|33.3|31.5|33.17|31.37|33.4|31.6|33.09|31.29|0
1627025100000|2021-07-23 07:25:00|33.13|31.33|33.03|31.23|33.13|31.33|32.94|31.14|0
1627025400000|2021-07-23 07:30:00|33.05|31.25|32.93|31.13|33.05|31.25|32.82|31.02|0
1627025700000|2021-07-23 07:35:00|32.97|31.17|32.97|31.17|33.05|31.25|32.86|31.06|0
1627026000000|2021-07-23 07:40:00|32.93|31.13|32.95|31.15|33.08|31.28|32.89|31.09|0
1627026300000|2021-07-23 07:45:00|32.97|31.17|32.81|31.01|33|31.2|32.78|30.98|0
1627026600000|2021-07-23 07:50:00|32.77|30.97|32.55|30.75|32.81|31.01|32.51|30.71|0
1627026900000|2021-07-23 07:55:00|32.51|30.71|32.51|30.71|32.59|30.79|32.51|30.71|0
1627027200000|2021-07-23 08:00:00|32.47|30.67|32.51|30.71|32.53|30.73|32.4|30.6|0
1627027500000|2021-07-23 08:05:00|32.47|30.67|32.45|30.65|32.65|30.85|32.39|30.59|0
1627027800000|2021-07-23 08:10:00|32.47|30.67|32.5|30.7|32.5|30.7|32.43|30.63|0
1627028100000|2021-07-23 08:15:00|32.46|30.66|32.42|30.62|32.46|30.66|32.39|30.59|0
1627028400000|2021-07-23 08:20:00|32.46|30.66|32.48|30.68|32.57|30.77|32.46|30.66|0
1627028700000|2021-07-23 08:25:00|32.49|30.69|32.53|30.73|32.57|30.77|32.49|30.69|0
1627029000000|2021-07-23 08:30:00|32.49|30.69|32.38|30.58|32.51|30.71|32.34|30.54|0
1627029300000|2021-07-23 08:35:00|32.41|30.61|32.19|30.39|32.41|30.61|32.15|30.35|0
1627029600000|2021-07-23 08:40:00|32.23|30.43|32.22|30.42|32.3|30.5|32.19|30.39|0
1627029900000|2021-07-23 08:45:00|32.21|30.41|32.26|30.46|32.26|30.46|32.11|30.31|0
1627030200000|2021-07-23 08:50:00|32.22|30.42|32.22|30.42|32.26|30.46|32.15|30.35|0
1627030500000|2021-07-23 08:55:00|32.24|30.44|32.33|30.53|32.36|30.56|32.22|30.42|0
1627030800000|2021-07-23 09:00:00|32.31|30.51|31.53|29.73|32.62|30.82|31.52|29.72|0
1627031100000|2021-07-23 09:05:00|31.52|29.72|31.46|29.66|31.57|29.77|31.46|29.66|0
1627031400000|2021-07-23 09:10:00|31.49|29.69|31.38|29.58|31.49|29.69|31.35|29.55|0
1627031700000|2021-07-23 09:15:00|31.35|29.55|31.38|29.58|31.38|29.58|31.31|29.51|0
1627032000000|2021-07-23 09:20:00|31.34|29.54|31.38|29.58|31.38|29.58|31.3|29.5|0
1627032300000|2021-07-23 09:25:00|31.36|29.56|31.41|29.61|31.48|29.68|31.3|29.5|0
1627032600000|2021-07-23 09:30:00|31.37|29.57|31.37|29.57|31.45|29.65|31.34|29.54|0
1627032900000|2021-07-23 09:35:00|31.33|29.53|31.15|29.35|31.37|29.57|31.11|29.31|0
1627033200000|2021-07-23 09:40:00|31.17|29.37|31.08|29.28|31.19|29.39|31.04|29.24|0
1627033500000|2021-07-23 09:45:00|31.04|29.24|30.89|29.09|31.11|29.31|30.89|29.09|0
1627033800000|2021-07-23 09:50:00|30.93|29.13|31.07|29.27|31.11|29.31|30.78|28.98|0
1627034100000|2021-07-23 09:55:00|31.11|29.31|31.21|29.41|31.21|29.41|31.07|29.27|0
1627034400000|2021-07-23 10:00:00|31.28|29.48|31.17|29.37|31.28|29.48|31.17|29.37|0
1627034700000|2021-07-23 10:05:00|31.21|29.41|31.21|29.41|31.25|29.45|31.17|29.37|0
1627035000000|2021-07-23 10:10:00|31.24|29.44|31.2|29.4|31.24|29.44|31.13|29.33|0
1627035300000|2021-07-23 10:15:00|31.17|29.37|31.2|29.4|31.26|29.46|31.17|29.37|0
1627035600000|2021-07-23 10:20:00|31.16|29.36|31.16|29.36|31.2|29.4|31.16|29.36|0
1627035900000|2021-07-23 10:25:00|31.2|29.4|31.2|29.4|31.2|29.4|31.09|29.29|0
1627036200000|2021-07-23 10:30:00|31.18|29.38|31.12|29.32|31.19|29.39|31.08|29.28|0
1627036500000|2021-07-23 10:35:00|31.1|29.3|31.05|29.25|31.16|29.36|31.05|29.25|0
1627036800000|2021-07-23 10:40:00|31.08|29.28|30.97|29.17|31.08|29.28|30.97|29.17|0
1627037100000|2021-07-23 10:45:00|31.04|29.24|31.04|29.24|31.08|29.28|30.97|29.17|0
1627037400000|2021-07-23 10:50:00|31.08|29.28|31.07|29.27|31.15|29.35|31.04|29.24|0
1627037700000|2021-07-23 10:55:00|31.09|29.29|31.03|29.23|31.11|29.31|31|29.2|0
1627038000000|2021-07-23 11:00:00|31.07|29.27|31.18|29.38|31.18|29.38|31.02|29.22|0
1627038300000|2021-07-23 11:05:00|31.21|29.41|31.25|29.45|31.43|29.63|31.18|29.38|0
1627038600000|2021-07-23 11:10:00|31.28|29.48|31.35|29.55|31.39|29.59|31.28|29.48|0
1627038900000|2021-07-23 11:15:00|31.42|29.62|31.28|29.48|31.46|29.66|31.24|29.44|0
1627039200000|2021-07-23 11:20:00|31.31|29.51|31.46|29.66|31.49|29.69|31.28|29.48|0
1627039500000|2021-07-23 11:25:00|31.47|29.67|31.56|29.76|31.6|29.8|31.42|29.62|0
1627039800000|2021-07-23 11:30:00|31.6|29.8|31.52|29.72|31.6|29.8|31.52|29.72|0
1627040100000|2021-07-23 11:35:00|31.49|29.69|31.41|29.61|31.49|29.69|31.37|29.57|0
1627040400000|2021-07-23 11:40:00|31.37|29.57|31.48|29.68|31.48|29.68|31.34|29.54|0
1627040700000|2021-07-23 11:45:00|31.44|29.64|31.48|29.68|31.55|29.75|31.41|29.61|0
1627041000000|2021-07-23 11:50:00|31.46|29.66|31.29|29.49|31.48|29.68|31.29|29.49|0
1627041300000|2021-07-23 11:55:00|31.31|29.51|31.29|29.49|31.33|29.53|31.29|29.49|0
1627041600000|2021-07-23 12:00:00|31.33|29.53|31.18|29.38|31.33|29.53|31.18|29.38|0
1627041900000|2021-07-23 12:05:00|31.22|29.42|31.21|29.41|31.25|29.45|31.14|29.34|0
1627042200000|2021-07-23 12:10:00|31.25|29.45|31.17|29.37|31.25|29.45|31.14|29.34|0
1627042500000|2021-07-23 12:15:00|31.21|29.41|31.1|29.3|31.25|29.45|31.1|29.3|0
1627042800000|2021-07-23 12:20:00|31.06|29.26|31.06|29.26|31.1|29.3|30.99|29.19|0
1627043100000|2021-07-23 12:25:00|31.02|29.22|30.99|29.19|31.06|29.26|30.95|29.15|0
1627043400000|2021-07-23 12:30:00|30.98|29.18|31.16|29.36|31.16|29.36|30.95|29.15|0
1627043700000|2021-07-23 12:35:00|31.13|29.33|31.12|29.32|31.16|29.36|31.09|29.29|0
1627044000000|2021-07-23 12:40:00|31.14|29.34|31.21|29.41|31.23|29.43|31.09|29.29|0
1627044300000|2021-07-23 12:45:00|31.19|29.39|31.3|29.5|31.3|29.5|31.08|29.28|0
1627044600000|2021-07-23 12:50:00|31.26|29.46|31.48|29.68|31.48|29.68|31.26|29.46|0
1627044900000|2021-07-23 12:55:00|31.44|29.64|31.37|29.57|31.44|29.64|31.33|29.53|0
1627045200000|2021-07-23 13:00:00|31.4|29.6|31.4|29.6|31.62|29.82|31.4|29.6|0
1627045500000|2021-07-23 13:05:00|31.36|29.56|31.4|29.6|31.44|29.64|31.33|29.53|0
1627045800000|2021-07-23 13:10:00|31.36|29.56|31.32|29.52|31.36|29.56|31.32|29.52|0
1627046100000|2021-07-23 13:15:00|31.36|29.56|31.36|29.56|31.36|29.56|31.21|29.41|0
1627046400000|2021-07-23 13:20:00|31.32|29.52|31.17|29.37|31.36|29.56|31.17|29.37|0
1627046700000|2021-07-23 13:25:00|31.14|29.34|31.06|29.26|31.17|29.37|30.99|29.19|0
1627047000000|2021-07-23 13:30:00|31.1|29.3|30.78|28.98|31.39|29.59|30.57|28.77|0
1627047300000|2021-07-23 13:35:00|30.74|28.94|31.28|29.48|31.35|29.55|30.67|28.87|0
1627047600000|2021-07-23 13:40:00|31.24|29.44|31.08|29.28|31.46|29.66|31.06|29.26|0
1627047900000|2021-07-23 13:45:00|31.06|29.26|30.73|28.93|31.17|29.37|30.52|28.72|0
1627048200000|2021-07-23 13:50:00|30.77|28.97|31.24|29.44|31.31|29.51|30.77|28.97|0
1627048500000|2021-07-23 13:55:00|31.2|29.4|31.49|29.69|31.75|29.95|31.13|29.33|0
1627048800000|2021-07-23 14:00:00|31.45|29.65|31.48|29.68|31.73|29.93|31.05|29.25|0
1627049100000|2021-07-23 14:05:00|31.51|29.71|31.29|29.49|31.62|29.82|31.26|29.46|0
1627049400000|2021-07-23 14:10:00|31.26|29.46|31.29|29.49|31.54|29.74|31.18|29.38|0
1627049700000|2021-07-23 14:15:00|31.25|29.45|31.29|29.49|31.32|29.52|31|29.2|0
1627050000000|2021-07-23 14:20:00|31.32|29.52|31.32|29.52|31.39|29.59|31.14|29.34|0
1627050300000|2021-07-23 14:25:00|31.28|29.48|31.03|29.23|31.32|29.52|30.99|29.19|0
1627050600000|2021-07-23 14:30:00|30.99|29.19|31.06|29.26|31.21|29.41|30.92|29.12|0
1627050900000|2021-07-23 14:35:00|31.02|29.22|30.63|28.83|31.06|29.26|30.24|28.44|0
1627051200000|2021-07-23 14:40:00|30.66|28.86|30.43|28.63|30.66|28.86|30.31|28.51|0
1627051500000|2021-07-23 14:45:00|30.45|28.65|30.3|28.5|30.59|28.79|30.3|28.5|0
1627051800000|2021-07-23 14:50:00|30.34|28.54|29.91|28.11|30.37|28.57|29.84|28.04|0
1627052100000|2021-07-23 14:55:00|29.84|28.04|29.91|28.11|29.98|28.18|29.84|28.04|0
1627052400000|2021-07-23 15:00:00|29.84|28.04|29.42|27.62|29.91|28.11|29.42|27.62|0
1627052700000|2021-07-23 15:05:00|29.46|27.66|29.45|27.65|29.56|27.76|29.39|27.59|0
1627053000000|2021-07-23 15:10:00|29.49|27.69|29.52|27.72|29.66|27.86|29.42|27.62|0
1627053300000|2021-07-23 15:15:00|29.55|27.75|29.14|27.34|29.55|27.75|29.07|27.27|0
1627053600000|2021-07-23 15:20:00|29.11|27.31|28.93|27.13|29.14|27.34|28.93|27.13|0
1627053900000|2021-07-23 15:25:00|28.9|27.1|29.26|27.46|30.33|28.53|28.8|27|0
1627054200000|2021-07-23 15:30:00|29.23|27.43|29.46|27.66|29.46|27.66|28.92|27.12|0
1627054500000|2021-07-23 15:35:00|29.36|27.56|29.34|27.54|29.46|27.66|29.16|27.36|0
1627054800000|2021-07-23 15:40:00|29.33|27.53|29.65|27.85|29.67|27.87|29.29|27.49|0
1627055100000|2021-07-23 15:45:00|29.67|27.87|29.39|27.59|29.73|27.93|29.29|27.49|0
1627055400000|2021-07-23 15:50:00|29.35|27.55|29.59|27.79|29.63|27.83|29.32|27.52|0
1627055700000|2021-07-23 15:55:00|29.56|27.76|29.93|28.13|29.93|28.13|29.49|27.69|0
1627056000000|2021-07-23 16:00:00|29.86|28.06|29.72|27.92|29.86|28.06|29.59|27.79|0
1627056300000|2021-07-23 16:05:00|29.76|27.96|29.89|28.09|29.93|28.13|29.76|27.96|0
1627056600000|2021-07-23 16:10:00|29.86|28.06|29.51|27.71|29.89|28.09|29.41|27.61|0
1627056900000|2021-07-23 16:15:00|29.48|27.68|29.44|27.64|29.55|27.75|29.37|27.57|0
1627057200000|2021-07-23 16:20:00|29.41|27.61|29.34|27.54|29.44|27.64|29.23|27.43|0
1627057500000|2021-07-23 16:25:00|29.3|27.5|29.47|27.67|29.64|27.84|29.27|27.47|0
1627057800000|2021-07-23 16:30:00|29.5|27.7|29.5|27.7|29.6|27.8|29.33|27.53|0
1627058100000|2021-07-23 16:35:00|29.47|27.67|29.43|27.63|29.64|27.84|29.4|27.6|0
1627058400000|2021-07-23 16:40:00|29.4|27.6|29.22|27.42|29.43|27.63|29.19|27.39|0
1627058700000|2021-07-23 16:45:00|29.19|27.39|29.24|27.44|29.32|27.52|29.15|27.35|0
1627059000000|2021-07-23 16:50:00|29.25|27.45|29.35|27.55|29.35|27.55|29.22|27.42|0
1627059300000|2021-07-23 16:55:00|29.32|27.52|29.04|27.24|29.35|27.55|29.01|27.21|0
1627059600000|2021-07-23 17:00:00|29.01|27.21|28.94|27.14|29.04|27.24|28.91|27.11|0
1627059900000|2021-07-23 17:05:00|28.91|27.11|28.64|26.84|28.91|27.11|28.54|26.74|0
1627060200000|2021-07-23 17:10:00|28.6|26.8|28.4|26.6|28.6|26.8|28.37|26.57|0
1627060500000|2021-07-23 17:15:00|28.43|26.63|28.26|26.46|28.47|26.67|28.23|26.43|0
1627060800000|2021-07-23 17:20:00|28.3|26.5|28.26|26.46|28.4|26.6|28.23|26.43|0
1627061100000|2021-07-23 17:25:00|28.23|26.43|28.36|26.56|28.39|26.59|28.15|26.35|0
1627061400000|2021-07-23 17:30:00|28.33|26.53|28.56|26.76|28.59|26.79|28.33|26.53|0
1627061700000|2021-07-23 17:35:00|28.52|26.72|28.52|26.72|28.79|26.99|28.52|26.72|0
1627062000000|2021-07-23 17:40:00|28.49|26.69|28.42|26.62|28.65|26.85|28.38|26.58|0
1627062300000|2021-07-23 17:45:00|28.38|26.58|28.22|26.42|28.48|26.68|28.18|26.38|0
1627062600000|2021-07-23 17:50:00|28.2|26.4|28.38|26.58|28.48|26.68|28.15|26.35|0
1627062900000|2021-07-23 17:55:00|28.35|26.55|28.44|26.64|28.44|26.64|28.25|26.45|0
1627063200000|2021-07-23 18:00:00|28.41|26.61|28.57|26.77|28.67|26.87|28.41|26.61|0
1627063500000|2021-07-23 18:05:00|28.54|26.74|28.34|26.54|28.71|26.91|28.3|26.5|0
1627063800000|2021-07-23 18:10:00|28.3|26.5|28.71|26.91|28.71|26.91|28.14|26.34|0
1627064100000|2021-07-23 18:15:00|28.74|26.94|29.49|27.69|29.53|27.73|28.71|26.91|0
1627064400000|2021-07-23 18:20:00|29.53|27.73|29.52|27.72|29.56|27.76|29.39|27.59|0
1627064700000|2021-07-23 18:25:00|29.49|27.69|29.56|27.76|29.62|27.82|29.46|27.66|0
1627065000000|2021-07-23 18:30:00|29.52|27.72|29.66|27.86|29.72|27.92|29.52|27.72|0
1627065300000|2021-07-23 18:35:00|29.65|27.85|29.41|27.61|29.72|27.92|29.38|27.58|0
1627065600000|2021-07-23 18:40:00|29.43|27.63|29.55|27.75|29.65|27.85|29.43|27.63|0
1627065900000|2021-07-23 18:45:00|29.51|27.71|28.83|27.03|29.55|27.75|28.36|26.56|0
1627066200000|2021-07-23 18:50:00|28.8|27|28.9|27.1|28.96|27.16|28.73|26.93|0
1627066500000|2021-07-23 18:55:00|28.86|27.06|28.79|26.99|28.96|27.16|28.76|26.96|0
1627066800000|2021-07-23 19:00:00|28.76|26.96|28.99|27.19|29.03|27.23|28.73|26.93|0
1627067100000|2021-07-23 19:05:00|29.03|27.23|29.06|27.26|29.19|27.39|28.96|27.16|0
1627067400000|2021-07-23 19:10:00|29.02|27.22|29.5|27.7|29.53|27.73|28.99|27.19|0
1627067700000|2021-07-23 19:15:00|29.46|27.66|29.12|27.32|29.53|27.73|29.12|27.32|0
1627068000000|2021-07-23 19:20:00|29.1|27.3|29.22|27.42|29.39|27.59|29.02|27.22|0
1627068300000|2021-07-23 19:25:00|29.25|27.45|28.94|27.14|29.35|27.55|28.94|27.14|0
1627068600000|2021-07-23 19:30:00|28.98|27.18|28.61|26.81|28.98|27.18|28.57|26.77|0
1627068900000|2021-07-23 19:35:00|28.64|26.84|28.57|26.77|28.94|27.14|28.14|26.34|0
1627069200000|2021-07-23 19:40:00|28.6|26.8|28.8|27|28.8|27|28.53|26.73|0
1627069500000|2021-07-23 19:45:00|28.76|26.96|28.66|26.86|28.8|27|28.66|26.86|0
1627069800000|2021-07-23 19:50:00|28.63|26.83|28.79|26.99|28.86|27.06|28.5|26.7|0
1627070100000|2021-07-23 19:55:00|28.83|27.03|29.06|27.26|29.13|27.33|28.83|27.03|0
1627070400000|2021-07-23 20:00:00|29.13|27.33|29.33|27.53|29.43|27.63|29.02|27.22|0
1627070700000|2021-07-23 20:05:00|29.36|27.56|29.25|27.45|29.36|27.56|29.05|27.25|0
1627071000000|2021-07-23 20:10:00|29.29|27.49|29.32|27.52|29.39|27.59|29.08|27.28|0
1627283100000|2021-07-26 07:05:00|31.08|29.28|30.86|29.06|31.08|29.28|30.83|29.03|0
1627283400000|2021-07-26 07:10:00|30.91|29.11|31.25|29.45|31.37|29.57|30.91|29.11|0
1627283700000|2021-07-26 07:15:00|31.18|29.38|31.33|29.53|31.43|29.63|31.03|29.23|0
1627284000000|2021-07-26 07:20:00|31.35|29.55|31.53|29.73|31.53|29.73|31.24|29.44|0
1627284300000|2021-07-26 07:25:00|31.56|29.76|31.49|29.69|31.6|29.8|31.35|29.55|0
1627284600000|2021-07-26 07:30:00|31.53|29.73|31.27|29.47|31.53|29.73|31.24|29.44|0
1627284900000|2021-07-26 07:35:00|31.31|29.51|31.52|29.72|31.56|29.76|31.29|29.49|0
1627285200000|2021-07-26 07:40:00|31.59|29.79|32.13|30.33|32.21|30.41|31.56|29.76|0
1627285500000|2021-07-26 07:45:00|32.19|30.39|32.24|30.44|32.39|30.59|32.06|30.26|0
1627285800000|2021-07-26 07:50:00|32.28|30.48|32.05|30.25|32.31|30.51|32.05|30.25|0
1627286100000|2021-07-26 07:55:00|32.09|30.29|32.23|30.43|32.27|30.47|32.02|30.22|0
1627286400000|2021-07-26 08:00:00|32.2|30.4|33.08|31.28|33.19|31.39|31.96|30.16|0
1627286700000|2021-07-26 08:05:00|33.01|31.21|33.73|31.93|33.95|32.15|32.93|31.13|0
1627287000000|2021-07-26 08:10:00|33.77|31.97|33.54|31.74|33.81|32.01|33.5|31.7|0
1627287300000|2021-07-26 08:15:00|33.58|31.78|33.5|31.7|33.62|31.82|33.5|31.7|0
1627287600000|2021-07-26 08:20:00|33.54|31.74|33.46|31.66|33.61|31.81|33.31|31.51|0
1627287900000|2021-07-26 08:25:00|33.48|31.68|33.46|31.66|33.61|31.81|33.38|31.58|0
1627288200000|2021-07-26 08:30:00|33.49|31.69|32.78|30.98|33.53|31.73|32.78|30.98|0
1627288500000|2021-07-26 08:35:00|32.86|31.06|32.63|30.83|32.89|31.09|32.6|30.8|0
1627288800000|2021-07-26 08:40:00|32.67|30.87|32.52|30.72|32.74|30.94|32.33|30.53|0
1627289100000|2021-07-26 08:45:00|32.48|30.68|32.48|30.68|32.55|30.75|32.22|30.42|0
1627289400000|2021-07-26 08:50:00|32.44|30.64|32.44|30.64|32.48|30.68|32.33|30.53|0
1627289700000|2021-07-26 08:55:00|32.47|30.67|32.49|30.69|32.55|30.75|32.44|30.64|0
1627290000000|2021-07-26 09:00:00|32.51|30.71|32.4|30.6|32.55|30.75|32.23|30.43|0
1627290300000|2021-07-26 09:05:00|32.36|30.56|31.85|30.05|32.36|30.56|31.85|30.05|0
1627290600000|2021-07-26 09:10:00|31.88|30.08|32.03|30.23|32.14|30.34|31.88|30.08|0
1627290900000|2021-07-26 09:15:00|31.99|30.19|31.4|29.6|32.94|31.14|31.3|29.5|0
1627291200000|2021-07-26 09:20:00|31.37|29.57|31.33|29.53|31.47|29.67|31.33|29.53|0
1627291500000|2021-07-26 09:25:00|31.26|29.46|31.15|29.35|31.26|29.46|30.97|29.17|0
1627291800000|2021-07-26 09:30:00|31.17|29.37|30.93|29.13|31.22|29.42|30.9|29.1|0
1627292100000|2021-07-26 09:35:00|30.9|29.1|30.82|29.02|31.04|29.24|30.82|29.02|0
1627292400000|2021-07-26 09:40:00|30.86|29.06|30.87|29.07|30.98|29.18|30.82|29.02|0
1627292700000|2021-07-26 09:45:00|30.86|29.06|30.61|28.81|30.89|29.09|30.61|28.81|0
1627293000000|2021-07-26 09:50:00|30.62|28.82|30.64|28.84|30.78|28.98|30.61|28.81|0
1627293300000|2021-07-26 09:55:00|30.6|28.8|30.64|28.84|30.71|28.91|30.39|28.59|0
1627293600000|2021-07-26 10:00:00|30.58|28.78|30.25|28.45|30.6|28.8|30.25|28.45|0
1627293900000|2021-07-26 10:05:00|30.28|28.48|30.28|28.48|30.35|28.55|30.11|28.31|0
1627294200000|2021-07-26 10:10:00|30.24|28.44|30.17|28.37|30.31|28.51|30.17|28.37|0
1627294500000|2021-07-26 10:15:00|30.21|28.41|30.38|28.58|30.38|28.58|30.17|28.37|0
1627294800000|2021-07-26 10:20:00|30.41|28.61|30.39|28.59|30.5|28.7|30.34|28.54|0
1627295100000|2021-07-26 10:25:00|30.41|28.61|30.44|28.64|30.5|28.7|30.31|28.51|0
1627295400000|2021-07-26 10:30:00|30.41|28.61|30.44|28.64|30.49|28.69|30.37|28.57|0
1627295700000|2021-07-26 10:35:00|30.46|28.66|30.54|28.74|30.54|28.74|30.4|28.6|0
1627296000000|2021-07-26 10:40:00|30.58|28.78|30.57|28.77|30.58|28.78|30.38|28.58|0
1627296300000|2021-07-26 10:45:00|30.54|28.74|30.47|28.67|30.59|28.79|30.47|28.67|0
1627296600000|2021-07-26 10:50:00|30.5|28.7|30.6|28.8|30.6|28.8|30.43|28.63|0
1627296900000|2021-07-26 10:55:00|30.59|28.79|30.95|29.15|30.99|29.19|30.59|28.79|0
1627297200000|2021-07-26 11:00:00|30.99|29.19|30.63|28.83|30.99|29.19|30.6|28.8|0
1627297500000|2021-07-26 11:05:00|30.65|28.85|30.7|28.9|30.81|29.01|30.53|28.73|0
1627297800000|2021-07-26 11:10:00|30.68|28.88|30.75|28.95|30.87|29.07|30.68|28.88|0
1627298100000|2021-07-26 11:15:00|30.73|28.93|30.51|28.71|30.73|28.93|30.44|28.64|0
1627298400000|2021-07-26 11:20:00|30.49|28.69|30.5|28.7|30.75|28.95|30.47|28.67|0
1627298700000|2021-07-26 11:25:00|30.47|28.67|30.5|28.7|30.61|28.81|30.4|28.6|0
1627299000000|2021-07-26 11:30:00|30.54|28.74|30.36|28.56|30.54|28.74|30.33|28.53|0
1627299300000|2021-07-26 11:35:00|30.32|28.52|29.84|28.04|30.32|28.52|29.77|27.97|0
1627299600000|2021-07-26 11:40:00|29.8|28|29.83|28.03|29.9|28.1|29.66|27.86|0
1627299900000|2021-07-26 11:45:00|29.87|28.07|29.93|28.13|29.97|28.17|29.83|28.03|0
1627300200000|2021-07-26 11:50:00|29.97|28.17|30.14|28.34|30.14|28.34|29.9|28.1|0
1627300500000|2021-07-26 11:55:00|30.17|28.37|29.93|28.13|30.24|28.44|29.93|28.13|0
1627300800000|2021-07-26 12:00:00|29.89|28.09|29.82|28.02|30.13|28.33|29.79|27.99|0
1627301100000|2021-07-26 12:05:00|29.86|28.06|29.89|28.09|30.1|28.3|29.82|28.02|0
1627301400000|2021-07-26 12:10:00|29.92|28.12|29.85|28.05|29.92|28.12|29.71|27.91|0
1627301700000|2021-07-26 12:15:00|29.88|28.08|29.95|28.15|29.95|28.15|29.78|27.98|0
1627302000000|2021-07-26 12:20:00|29.92|28.12|29.74|27.94|29.95|28.15|29.71|27.91|0
1627302300000|2021-07-26 12:25:00|29.78|27.98|29.88|28.08|29.88|28.08|29.72|27.92|0
1627302600000|2021-07-26 12:30:00|29.84|28.04|30.25|28.45|30.29|28.49|29.84|28.04|0
1627302900000|2021-07-26 12:35:00|30.22|28.42|30.3|28.5|30.32|28.52|30.18|28.38|0
1627303200000|2021-07-26 12:40:00|30.29|28.49|30.42|28.62|30.6|28.8|30.29|28.49|0
1627303500000|2021-07-26 12:45:00|30.46|28.66|30.49|28.69|30.53|28.73|30.39|28.59|0
1627303800000|2021-07-26 12:50:00|30.46|28.66|30.45|28.65|30.49|28.69|30.42|28.62|0
1627304100000|2021-07-26 12:55:00|30.47|28.67|30.48|28.68|30.49|28.69|30.38|28.58|0
1627304400000|2021-07-26 13:00:00|30.55|28.75|30.41|28.61|30.62|28.82|30.41|28.61|0
1627304700000|2021-07-26 13:05:00|30.45|28.65|30.2|28.4|30.48|28.68|30.13|28.33|0
1627305000000|2021-07-26 13:10:00|30.16|28.36|30.06|28.26|30.2|28.4|30.02|28.22|0
1627305300000|2021-07-26 13:15:00|30.02|28.22|29.74|27.94|30.09|28.29|29.71|27.91|0
1627305600000|2021-07-26 13:20:00|29.71|27.91|29.71|27.91|29.85|28.05|29.64|27.84|0
1627305900000|2021-07-26 13:25:00|29.67|27.87|29.57|27.77|29.67|27.87|29.5|27.7|0
1627306200000|2021-07-26 13:30:00|29.63|27.83|28.75|26.95|29.67|27.87|28.72|26.92|0
1627306500000|2021-07-26 13:35:00|28.85|27.05|28.52|26.72|28.85|27.05|28.35|26.55|0
1627306800000|2021-07-26 13:40:00|28.48|26.68|29.15|27.35|29.39|27.59|28.48|26.68|0
1627307100000|2021-07-26 13:45:00|29.12|27.32|28.93|27.13|29.12|27.32|28.75|26.95|0
1627307400000|2021-07-26 13:50:00|28.95|27.15|28.68|26.88|29.05|27.25|28.64|26.84|0
1627307700000|2021-07-26 13:55:00|28.71|26.91|28.71|26.91|28.88|27.08|28.64|26.84|0
1627308000000|2021-07-26 14:00:00|28.67|26.87|29.78|27.58|29.91|27.88|28.64|26.84|0
1627308300000|2021-07-26 14:05:00|29.81|27.61|29.88|27.68|30.01|27.81|29.68|27.48|0
1627308600000|2021-07-26 14:10:00|29.84|27.64|30.49|28.29|30.53|28.33|29.81|27.61|0
1627308900000|2021-07-26 14:15:00|30.52|28.32|30.31|28.11|30.52|28.32|30.18|27.98|0
1627309200000|2021-07-26 14:20:00|30.35|28.15|30.28|28.08|30.52|28.32|30.25|28.05|0
1627309500000|2021-07-26 14:25:00|30.31|28.11|30.52|28.32|30.59|28.39|30.17|27.97|0
1627309800000|2021-07-26 14:30:00|30.55|28.35|30.37|28.17|30.62|28.42|30.34|28.14|0
1627310100000|2021-07-26 14:35:00|30.41|28.21|30.17|27.97|30.48|28.28|30.17|27.97|0
1627310400000|2021-07-26 14:40:00|30.2|28|30.72|28.52|30.72|28.52|30.1|27.9|0
1627310700000|2021-07-26 14:45:00|30.68|28.48|30.33|28.13|30.78|28.58|30.3|28.1|0
1627311000000|2021-07-26 14:50:00|30.4|28.2|30.23|28.03|30.45|28.25|30.12|27.92|0
1627311300000|2021-07-26 14:55:00|30.29|28.09|29.86|27.66|30.33|28.13|29.48|27.28|0
1627311600000|2021-07-26 15:00:00|29.92|27.72|29.89|27.69|30.16|27.96|29.68|27.48|0
1627311900000|2021-07-26 15:05:00|29.85|27.65|29.61|27.41|29.92|27.72|29.58|27.38|0
1627312200000|2021-07-26 15:10:00|29.58|27.38|29.47|27.27|29.61|27.41|29.41|27.21|0
1627312500000|2021-07-26 15:15:00|29.44|27.24|29.2|27|29.46|27.26|29.14|26.94|0
1627312800000|2021-07-26 15:20:00|29.17|26.97|29.1|26.9|29.3|27.1|29.1|26.9|0
1627313100000|2021-07-26 15:25:00|29.13|26.93|28.83|26.63|29.13|26.93|28.73|26.53|0
1627313400000|2021-07-26 15:30:00|28.8|26.6|28.38|26.18|30.42|28.22|28.34|26.14|0
1627313700000|2021-07-26 15:35:00|28.34|26.14|28.24|26.04|28.37|26.17|28.08|25.88|0
1627314000000|2021-07-26 15:40:00|28.21|26.01|28.4|26.2|28.4|26.2|28.14|25.94|0
1627314300000|2021-07-26 15:45:00|28.39|26.19|28.33|26.13|28.4|26.2|28.2|26|0
1627314600000|2021-07-26 15:50:00|28.3|26.1|28.3|26.1|28.4|26.2|28.27|26.07|0
1627314900000|2021-07-26 15:55:00|28.27|26.07|28.13|25.93|28.3|26.1|28.07|25.87|0
1627315200000|2021-07-26 16:00:00|28.1|25.9|28.23|26.03|28.29|26.09|28|25.8|0
1627315500000|2021-07-26 16:05:00|28.21|26.01|28.32|26.12|28.39|26.19|28.2|26|0
1627315800000|2021-07-26 16:10:00|28.36|26.16|28.42|26.22|28.55|26.35|28.36|26.16|0
1627316100000|2021-07-26 16:15:00|28.39|26.19|28.45|26.25|28.58|26.38|28.39|26.19|0
1627316400000|2021-07-26 16:20:00|28.47|26.27|28.54|26.34|28.54|26.34|28.38|26.18|0
1627316700000|2021-07-26 16:25:00|28.58|26.38|28.54|26.34|28.58|26.38|28.38|26.18|0
1627317000000|2021-07-26 16:30:00|28.57|26.37|28.8|26.6|28.84|26.64|28.51|26.31|0
1627317300000|2021-07-26 16:35:00|28.79|26.59|28.9|26.7|28.9|26.7|28.64|26.44|0
1627317600000|2021-07-26 16:40:00|28.93|26.73|28.93|26.73|29.1|26.9|28.9|26.7|0
1627317900000|2021-07-26 16:45:00|28.96|26.76|28.89|26.69|29.03|26.83|28.86|26.66|0
1627318200000|2021-07-26 16:50:00|28.86|26.66|28.82|26.62|28.96|26.76|28.76|26.56|0
1627318500000|2021-07-26 16:55:00|28.79|26.59|28.79|26.59|28.92|26.72|28.76|26.56|0
1627318800000|2021-07-26 17:00:00|28.76|26.56|28.62|26.42|28.79|26.59|28.59|26.39|0
1627319100000|2021-07-26 17:05:00|28.59|26.39|28.39|26.19|28.72|26.52|28.39|26.19|0
1627319400000|2021-07-26 17:10:00|28.4|26.2|28.38|26.18|28.62|26.42|28.38|26.18|0
1627319700000|2021-07-26 17:15:00|28.4|26.2|28.22|26.02|28.45|26.25|28.22|26.02|0
1627320000000|2021-07-26 17:20:00|28.25|26.05|28.38|26.18|28.38|26.18|28.09|25.89|0
1627320300000|2021-07-26 17:25:00|28.4|26.2|28.41|26.21|28.46|26.26|28.28|26.08|0
1627320600000|2021-07-26 17:30:00|28.34|26.14|28.64|26.44|28.64|26.44|28.34|26.14|0
1627320900000|2021-07-26 17:35:00|28.6|26.4|28.63|26.43|28.75|26.55|28.6|26.4|0
1627321200000|2021-07-26 17:40:00|28.62|26.42|28.56|26.36|28.63|26.43|28.5|26.3|0
1627321500000|2021-07-26 17:45:00|28.6|26.4|28.63|26.43|28.7|26.5|28.56|26.36|0
1627321800000|2021-07-26 17:50:00|28.59|26.39|28.56|26.36|28.69|26.49|28.56|26.36|0
1627322100000|2021-07-26 17:55:00|28.53|26.33|28.56|26.36|28.62|26.42|28.49|26.29|0
1627322400000|2021-07-26 18:00:00|28.59|26.39|28.46|26.26|28.59|26.39|28.36|26.16|0
1627322700000|2021-07-26 18:05:00|28.44|26.24|28.32|26.12|28.49|26.29|28.32|26.12|0
1627323000000|2021-07-26 18:10:00|28.29|26.09|28.52|26.32|28.52|26.32|28.29|26.09|0
1627323300000|2021-07-26 18:15:00|28.53|26.33|28.45|26.25|28.75|26.55|28.41|26.21|0
1627323600000|2021-07-26 18:20:00|28.48|26.28|28.54|26.34|28.61|26.41|28.45|26.25|0
1627323900000|2021-07-26 18:25:00|28.51|26.31|28.34|26.14|28.67|26.47|28.34|26.14|0
1627324200000|2021-07-26 18:30:00|28.31|26.11|28.23|26.03|28.38|26.18|28.21|26.01|0
1627324500000|2021-07-26 18:35:00|28.24|26.04|28.34|26.14|28.34|26.14|28.24|26.04|0
1627324800000|2021-07-26 18:40:00|28.3|26.1|28.37|26.17|28.4|26.2|28.24|26.04|0
1627325100000|2021-07-26 18:45:00|28.33|26.13|28.17|25.97|28.33|26.13|28.17|25.97|0
1627325400000|2021-07-26 18:50:00|28.2|26|28.2|26|28.2|26|28.13|25.93|0
1627325700000|2021-07-26 18:55:00|28.17|25.97|28.16|25.96|28.2|26|28.07|25.87|0
1627326000000|2021-07-26 19:00:00|28.13|25.93|28.06|25.86|28.19|25.99|28.06|25.86|0
1627326300000|2021-07-26 19:05:00|28.1|25.9|28.06|25.86|28.16|25.96|28|25.8|0
1627326600000|2021-07-26 19:10:00|28.03|25.83|28.02|25.82|28.16|25.96|27.99|25.79|0
1627326900000|2021-07-26 19:15:00|27.99|25.79|28.09|25.89|28.15|25.95|27.89|25.69|0
1627327200000|2021-07-26 19:20:00|28.05|25.85|27.89|25.69|28.09|25.89|27.86|25.66|0
1627327500000|2021-07-26 19:25:00|27.86|25.66|27.86|25.66|27.92|25.72|27.82|25.62|0
1627327800000|2021-07-26 19:30:00|27.89|25.69|27.92|25.72|27.98|25.78|27.79|25.59|0
1627328100000|2021-07-26 19:35:00|27.95|25.75|27.98|25.78|28.11|25.91|27.88|25.68|0
1627328400000|2021-07-26 19:40:00|28.01|25.81|28.14|25.94|28.14|25.94|27.91|25.71|0
1627328700000|2021-07-26 19:45:00|28.11|25.91|28.28|26.08|28.3|26.1|28.1|25.9|0
1627329000000|2021-07-26 19:50:00|28.2|26|27.78|25.58|28.2|26|27.74|25.54|0
1627329300000|2021-07-26 19:55:00|27.74|25.54|27.61|25.41|27.9|25.7|27.61|25.41|0
1627329600000|2021-07-26 20:00:00|27.71|25.51|26.88|24.68|27.93|25.73|26.75|24.55|0
1627329900000|2021-07-26 20:05:00|26.81|24.61|26.87|24.67|26.97|24.77|26.81|24.61|0
1627330200000|2021-07-26 20:10:00|26.91|24.71|26.81|24.61|26.94|24.74|26.78|24.58|0
1627330500000|2021-07-26 20:15:00|26.78|24.58|26.81|24.61|26.87|24.67|26.73|24.53|0
1627330800000|2021-07-26 20:20:00|26.78|24.58|26.8|24.6|26.84|24.64|26.78|24.58|0
1627331400000|2021-07-26 20:30:00|26.77|24.57|26.8|24.6|26.8|24.6|26.71|24.51|0
1627331700000|2021-07-26 20:35:00|26.77|24.57|26.73|24.53|26.8|24.6|26.73|24.53|0
1627332000000|2021-07-26 20:40:00|26.7|24.5|26.82|24.62|26.82|24.62|26.67|24.47|0
1627332300000|2021-07-26 20:45:00|26.81|24.61|26.85|24.65|26.86|24.66|26.81|24.61|0
1627332600000|2021-07-26 20:50:00|26.84|24.64|26.85|24.65|26.85|24.65|26.82|24.62|0
1627332900000|2021-07-26 20:55:00|26.86|24.66|26.83|24.63|26.86|24.66|26.83|24.63|0
1627333200000|2021-07-26 21:00:00|26.85|24.65|26.86|24.66|26.86|24.66|26.85|24.65|0
1627333500000|2021-07-26 21:05:00|26.88|24.68|26.85|24.65|26.89|24.69|26.85|24.65|0
1627333800000|2021-07-26 21:10:00|26.86|24.66|26.85|24.65|26.86|24.66|26.83|24.63|0
1627334100000|2021-07-26 21:15:00|26.84|24.64|26.84|24.64|26.85|24.65|26.84|24.64|0
1627334400000|2021-07-26 21:20:00|26.85|24.65|26.87|24.67|26.9|24.7|26.85|24.65|0
1627334700000|2021-07-26 21:25:00|26.85|24.65|26.86|24.66|26.87|24.67|26.85|24.65|0
1627335000000|2021-07-26 21:30:00|26.87|24.67|26.85|24.65|26.87|24.67|26.85|24.65|0
1627335300000|2021-07-26 21:35:00|26.84|24.64|26.83|24.63|26.87|24.67|26.83|24.63|0
1627335600000|2021-07-26 21:40:00|26.84|24.64|26.83|24.63|26.84|24.64|26.79|24.59|0
1627335900000|2021-07-26 21:45:00|26.84|24.64|26.81|24.61|26.84|24.64|26.81|24.61|0
1627336200000|2021-07-26 21:50:00|26.8|24.6|26.8|24.6|26.8|24.6|26.79|24.59|0
1627336500000|2021-07-26 21:55:00|26.79|24.59|26.72|24.52|26.79|24.59|26.7|24.5|0
1627336800000|2021-07-26 22:00:00|26.74|24.54|26.94|24.74|26.94|24.74|26.74|24.54|0
1627337100000|2021-07-26 22:05:00|26.91|24.71|26.94|24.74|26.94|24.74|26.87|24.67|0
1627337400000|2021-07-26 22:10:00|26.92|24.72|26.87|24.67|26.94|24.74|26.87|24.67|0
1627337700000|2021-07-26 22:15:00|26.9|24.7|26.93|24.73|26.93|24.73|26.9|24.7|0
1627338000000|2021-07-26 22:20:00|26.96|24.76|26.99|24.79|26.99|24.79|26.93|24.73|0
1627338300000|2021-07-26 22:25:00|27.02|24.82|27.02|24.82|27.02|24.82|26.99|24.79|0
1627338600000|2021-07-26 22:30:00|27.05|24.85|26.99|24.79|27.05|24.85|26.99|24.79|0
1627338900000|2021-07-26 22:35:00|26.95|24.75|26.95|24.75|26.98|24.78|26.92|24.72|0
1627339200000|2021-07-26 22:40:00|26.98|24.78|26.92|24.72|26.98|24.78|26.89|24.69|0
1627339500000|2021-07-26 22:45:00|26.95|24.75|26.95|24.75|26.95|24.75|26.92|24.72|0
1627339800000|2021-07-26 22:50:00|26.98|24.78|26.97|24.77|26.98|24.78|26.94|24.74|0
1627340100000|2021-07-26 22:55:00|26.96|24.76|26.97|24.77|26.97|24.77|26.94|24.74|0
1627340400000|2021-07-26 23:00:00|26.85|24.65|26.87|24.67|26.91|24.71|26.85|24.65|0
1627340700000|2021-07-26 23:05:00|26.91|24.71|26.95|24.75|26.95|24.75|26.86|24.66|0
1627341000000|2021-07-26 23:10:00|26.97|24.77|26.96|24.76|26.97|24.77|26.93|24.73|0
1627341300000|2021-07-26 23:15:00|26.93|24.73|26.96|24.76|26.96|24.76|26.93|24.73|0
1627341600000|2021-07-26 23:20:00|26.93|24.73|26.96|24.76|26.96|24.76|26.93|24.73|0
1627341900000|2021-07-26 23:25:00|26.93|24.73|26.89|24.69|26.93|24.73|26.89|24.69|0
1627342200000|2021-07-26 23:30:00|26.92|24.72|27.05|24.85|27.08|24.88|26.92|24.72|0
1627342500000|2021-07-26 23:35:00|27.08|24.88|27.05|24.85|27.11|24.91|27.02|24.82|0
1627342800000|2021-07-26 23:40:00|27.08|24.88|27.14|24.94|27.14|24.94|27.04|24.84|0
1627343100000|2021-07-26 23:45:00|27.11|24.91|27.04|24.84|27.14|24.94|27.01|24.81|0
1627343400000|2021-07-26 23:50:00|27.01|24.81|27.04|24.84|27.07|24.87|27.01|24.81|0
1627343700000|2021-07-26 23:55:00|27.07|24.87|27.19|24.99|27.23|25.03|27.07|24.87|0
1627344000000|2021-07-27 00:00:00|27.23|25.03|27.32|25.12|27.38|25.18|27.23|25.03|0
1627344300000|2021-07-27 00:05:00|27.29|25.09|27.16|24.96|27.29|25.09|27.12|24.92|0
1627344600000|2021-07-27 00:10:00|27.12|24.92|27.19|24.99|27.28|25.08|27.04|24.84|0
1627344900000|2021-07-27 00:15:00|27.15|24.95|27.15|24.95|27.25|25.05|27.06|24.86|0
1627345200000|2021-07-27 00:20:00|27.18|24.98|27.28|25.08|27.28|25.08|27.12|24.92|0
1627345500000|2021-07-27 00:25:00|27.31|25.11|27.19|24.99|27.34|25.14|27.19|24.99|0
1627345800000|2021-07-27 00:30:00|27.21|25.01|27.45|25.25|27.53|25.33|27.21|25.01|0
1627346100000|2021-07-27 00:35:00|27.43|25.23|27.52|25.32|27.56|25.36|27.37|25.17|0
1627346400000|2021-07-27 00:40:00|27.49|25.29|27.65|25.45|27.65|25.45|27.46|25.26|0
1627346700000|2021-07-27 00:45:00|27.68|25.48|27.55|25.35|27.68|25.48|27.46|25.26|0
1627347000000|2021-07-27 00:50:00|27.57|25.37|27.68|25.48|27.68|25.48|27.52|25.32|0
1627347300000|2021-07-27 00:55:00|27.71|25.51|27.51|25.31|27.71|25.51|27.48|25.28|0
1627347600000|2021-07-27 01:00:00|27.58|25.38|27.54|25.34|27.61|25.41|27.49|25.29|0
1627347900000|2021-07-27 01:05:00|27.57|25.37|27.6|25.4|27.61|25.41|27.51|25.31|0
1627348200000|2021-07-27 01:10:00|27.64|25.44|27.63|25.43|27.77|25.57|27.63|25.43|0
1627348500000|2021-07-27 01:15:00|27.6|25.4|27.6|25.4|27.73|25.53|27.5|25.3|0
1627348800000|2021-07-27 01:20:00|27.58|25.38|27.47|25.27|27.63|25.43|27.47|25.27|0
1627349100000|2021-07-27 01:25:00|27.43|25.23|27.34|25.14|27.5|25.3|27.34|25.14|0
1627349400000|2021-07-27 01:30:00|27.37|25.17|27.59|25.39|27.61|25.41|27.33|25.13|0
1627349700000|2021-07-27 01:35:00|27.57|25.37|27.44|25.24|27.59|25.39|27.33|25.13|0
1627350000000|2021-07-27 01:40:00|27.43|25.23|27.47|25.27|27.47|25.27|27.33|25.13|0
1627350300000|2021-07-27 01:45:00|27.46|25.26|27.52|25.32|27.58|25.38|27.46|25.26|0
1627350600000|2021-07-27 01:50:00|27.49|25.29|27.48|25.28|27.52|25.32|27.39|25.19|0
1627350900000|2021-07-27 01:55:00|27.47|25.27|27.59|25.39|27.61|25.41|27.45|25.25|0
1627351200000|2021-07-27 02:00:00|27.58|25.38|27.48|25.28|27.58|25.38|27.41|25.21|0
1627351500000|2021-07-27 02:05:00|27.44|25.24|27.54|25.34|27.54|25.34|27.44|25.24|0
1627351800000|2021-07-27 02:10:00|27.51|25.31|27.52|25.32|27.54|25.34|27.47|25.27|0
1627352100000|2021-07-27 02:15:00|27.54|25.34|27.63|25.43|27.7|25.5|27.54|25.34|0
1627352400000|2021-07-27 02:20:00|27.66|25.46|27.82|25.62|27.82|25.62|27.63|25.43|0
1627352700000|2021-07-27 02:25:00|27.79|25.59|27.92|25.72|27.95|25.75|27.76|25.56|0
1627353000000|2021-07-27 02:30:00|27.95|25.75|27.72|25.52|27.95|25.75|27.72|25.52|0
1627353300000|2021-07-27 02:35:00|27.69|25.49|27.68|25.48|27.78|25.58|27.61|25.41|0
1627353600000|2021-07-27 02:40:00|27.72|25.52|27.52|25.32|27.72|25.52|27.52|25.32|0
1627353900000|2021-07-27 02:45:00|27.49|25.29|27.45|25.25|27.55|25.35|27.39|25.19|0
1627354200000|2021-07-27 02:50:00|27.44|25.24|27.48|25.28|27.55|25.35|27.42|25.22|0
1627354500000|2021-07-27 02:55:00|27.45|25.25|27.41|25.21|27.48|25.28|27.38|25.18|0
1627354800000|2021-07-27 03:00:00|27.38|25.18|27.48|25.28|27.48|25.28|27.35|25.15|0
1627355100000|2021-07-27 03:05:00|27.49|25.29|27.51|25.31|27.57|25.37|27.47|25.27|0
1627355400000|2021-07-27 03:10:00|27.47|25.27|27.47|25.27|27.54|25.34|27.44|25.24|0
1627355700000|2021-07-27 03:15:00|27.5|25.3|27.53|25.33|27.54|25.34|27.4|25.2|0
1627356000000|2021-07-27 03:20:00|27.56|25.36|27.69|25.49|27.72|25.52|27.53|25.33|0
1627356300000|2021-07-27 03:25:00|27.72|25.52|27.59|25.39|27.72|25.52|27.59|25.39|0
1627356600000|2021-07-27 03:30:00|27.61|25.41|27.65|25.45|27.69|25.49|27.56|25.36|0
1627356900000|2021-07-27 03:35:00|27.62|25.42|27.55|25.35|27.62|25.42|27.49|25.29|0
1627357200000|2021-07-27 03:40:00|27.52|25.32|27.49|25.29|27.55|25.35|27.49|25.29|0
1627357500000|2021-07-27 03:45:00|27.52|25.32|27.57|25.37|27.58|25.38|27.45|25.25|0
1627357800000|2021-07-27 03:50:00|27.55|25.35|27.56|25.36|27.61|25.41|27.52|25.32|0
1627358100000|2021-07-27 03:55:00|27.55|25.35|27.54|25.34|27.58|25.38|27.51|25.31|0
1627358400000|2021-07-27 04:00:00|27.51|25.31|27.6|25.4|27.61|25.41|27.48|25.28|0
1627358700000|2021-07-27 04:05:00|27.62|25.42|27.6|25.4|27.64|25.44|27.57|25.37|0
1627359000000|2021-07-27 04:10:00|27.62|25.42|27.53|25.33|27.63|25.43|27.5|25.3|0
1627359300000|2021-07-27 04:15:00|27.55|25.35|27.53|25.33|27.57|25.37|27.53|25.33|0
1627359600000|2021-07-27 04:20:00|27.5|25.3|27.5|25.3|27.5|25.3|27.43|25.23|0
1627359900000|2021-07-27 04:25:00|27.53|25.33|27.56|25.36|27.58|25.38|27.53|25.33|0
1627360200000|2021-07-27 04:30:00|27.53|25.33|27.46|25.26|27.53|25.33|27.43|25.23|0
1627360500000|2021-07-27 04:35:00|27.43|25.23|27.46|25.26|27.49|25.29|27.42|25.22|0
1627360800000|2021-07-27 04:40:00|27.42|25.22|27.42|25.22|27.46|25.26|27.42|25.22|0
1627361100000|2021-07-27 04:45:00|27.45|25.25|27.45|25.25|27.48|25.28|27.45|25.25|0
1627361400000|2021-07-27 04:50:00|27.48|25.28|27.51|25.31|27.58|25.38|27.48|25.28|0
1627361700000|2021-07-27 04:55:00|27.48|25.28|27.51|25.31|27.51|25.31|27.45|25.25|0
1627362000000|2021-07-27 05:00:00|27.53|25.33|27.73|25.53|27.73|25.53|27.51|25.31|0
1627362300000|2021-07-27 05:05:00|27.7|25.5|27.8|25.6|27.83|25.63|27.67|25.47|0
1627362600000|2021-07-27 05:10:00|27.83|25.63|27.79|25.59|27.83|25.63|27.73|25.53|0
1627362900000|2021-07-27 05:15:00|27.76|25.56|27.86|25.66|27.86|25.66|27.73|25.53|0
1627363200000|2021-07-27 05:20:00|27.82|25.62|27.77|25.57|27.82|25.62|27.72|25.52|0
1627363500000|2021-07-27 05:25:00|27.76|25.56|27.75|25.55|27.8|25.6|27.72|25.52|0
1627363800000|2021-07-27 05:30:00|27.78|25.58|27.81|25.61|27.85|25.65|27.78|25.58|0
1627364100000|2021-07-27 05:35:00|27.85|25.65|27.81|25.61|27.85|25.65|27.75|25.55|0
1627364400000|2021-07-27 05:40:00|27.83|25.63|27.81|25.61|27.84|25.64|27.75|25.55|0
1627364700000|2021-07-27 05:45:00|27.84|25.64|27.81|25.61|27.84|25.64|27.81|25.61|0
1627365000000|2021-07-27 05:50:00|27.77|25.57|27.61|25.41|27.77|25.57|27.58|25.38|0
1627365300000|2021-07-27 05:55:00|27.64|25.44|28.31|26.11|28.35|26.15|27.61|25.41|0
1627365600000|2021-07-27 06:00:00|28.35|26.15|28.41|26.21|28.48|26.28|28.3|26.1|0
1627365900000|2021-07-27 06:05:00|28.38|26.18|28.47|26.27|28.54|26.34|28.38|26.18|0
1627366200000|2021-07-27 06:10:00|28.46|26.26|28.47|26.27|28.54|26.34|28.37|26.17|0
1627366500000|2021-07-27 06:15:00|28.49|26.29|28.47|26.27|28.53|26.33|28.37|26.17|0
1627366800000|2021-07-27 06:20:00|28.43|26.23|28.43|26.23|28.45|26.25|28.3|26.1|0
1627367100000|2021-07-27 06:25:00|28.4|26.2|28.49|26.29|28.5|26.3|28.33|26.13|0
1627367400000|2021-07-27 06:30:00|28.53|26.33|28.52|26.32|28.53|26.33|28.49|26.29|0
1627367700000|2021-07-27 06:35:00|28.49|26.29|28.52|26.32|28.52|26.32|28.39|26.19|0
1627368000000|2021-07-27 06:40:00|28.49|26.29|28.49|26.29|28.52|26.32|28.36|26.16|0
1627368300000|2021-07-27 06:45:00|28.52|26.32|28.52|26.32|28.52|26.32|28.45|26.25|0
1627368600000|2021-07-27 06:50:00|28.48|26.28|28.45|26.25|28.52|26.32|28.35|26.15|0
1627368900000|2021-07-27 06:55:00|28.46|26.26|28.38|26.18|28.5|26.3|28.38|26.18|0
1627369200000|2021-07-27 07:00:00|28.41|26.21|28.79|26.59|28.84|26.64|28.41|26.21|0
1627369500000|2021-07-27 07:05:00|28.84|26.64|29.61|27.41|29.65|27.45|27.97|25.77|0
1627369800000|2021-07-27 07:10:00|29.58|27.38|29.75|27.55|29.82|27.62|29.44|27.24|0
1627370100000|2021-07-27 07:15:00|29.68|27.48|29.74|27.54|29.92|27.72|29.64|27.44|0
1627370400000|2021-07-27 07:20:00|29.85|27.65|31.97|29.77|32.01|29.81|29.3|27.1|0
1627370700000|2021-07-27 07:25:00|32.01|29.81|33.3|31.1|33.3|31.1|31.94|29.74|0
1627371000000|2021-07-27 07:30:00|33.32|31.12|33.06|30.86|33.41|31.21|32.63|30.43|0
1627371300000|2021-07-27 07:35:00|33.03|30.83|33.48|31.28|33.54|31.34|33.03|30.83|0
1627371600000|2021-07-27 07:40:00|33.42|31.22|33.57|31.37|33.65|31.45|33.42|31.22|0
1627371900000|2021-07-27 07:45:00|33.64|31.44|33.38|31.18|33.64|31.44|33.35|31.15|0
1627372200000|2021-07-27 07:50:00|33.42|31.22|33.34|31.14|33.64|31.44|33.34|31.14|0
1627372500000|2021-07-27 07:55:00|33.27|31.07|32.63|30.43|33.31|31.11|32.43|30.23|0
1627372800000|2021-07-27 08:00:00|32.65|30.45|32.47|30.27|32.86|30.66|32.47|30.27|0
1627373100000|2021-07-27 08:05:00|32.43|30.23|31.93|29.73|32.54|30.34|31.91|29.71|0
1627373400000|2021-07-27 08:10:00|31.97|29.77|31.29|29.09|33.06|30.86|31.08|28.88|0
1627373700000|2021-07-27 08:15:00|31.22|29.02|31.87|29.67|31.87|29.67|31.19|28.99|0
1627374000000|2021-07-27 08:20:00|31.82|29.62|31.89|29.69|32.21|30.01|31.82|29.62|0
1627374300000|2021-07-27 08:25:00|31.92|29.72|32.31|30.11|32.35|30.15|31.89|29.69|0
1627374600000|2021-07-27 08:30:00|32.24|30.04|31.33|29.53|32.24|30.04|31.33|29.29|0
1627374900000|2021-07-27 08:35:00|31.4|29.6|30.73|28.93|31.68|29.88|30.64|28.84|0
1627375200000|2021-07-27 08:40:00|30.74|28.94|30.25|28.45|30.85|29.05|30.15|28.35|0
1627375500000|2021-07-27 08:45:00|30.29|28.49|30.41|28.61|30.5|28.7|30.22|28.42|0
1627375800000|2021-07-27 08:50:00|30.35|28.55|30.28|28.48|30.44|28.64|30.22|28.42|0
1627376100000|2021-07-27 08:55:00|30.27|28.47|30.45|28.65|30.49|28.69|30.21|28.41|0
1627376400000|2021-07-27 09:00:00|30.38|28.58|30.8|29|30.94|29.14|30.35|28.55|0
1627376700000|2021-07-27 09:05:00|30.83|29.03|30.52|28.72|30.83|29.03|30.52|28.72|0
1627377000000|2021-07-27 09:10:00|30.45|28.65|30.93|29.13|30.97|29.17|30.36|28.56|0
1627377300000|2021-07-27 09:15:00|30.97|29.17|30.55|28.75|30.97|29.17|30.51|28.71|0
1627377600000|2021-07-27 09:20:00|30.56|28.76|30.54|28.74|30.62|28.82|30.51|28.71|0
1627377900000|2021-07-27 09:25:00|30.51|28.71|30.43|28.63|30.53|28.73|30.37|28.57|0
1627378200000|2021-07-27 09:30:00|30.4|28.6|30.22|28.42|30.47|28.67|30.19|28.39|0
1627378500000|2021-07-27 09:35:00|30.26|28.46|29.88|28.08|30.26|28.46|29.67|27.87|0
1627378800000|2021-07-27 09:40:00|29.81|28.01|29.86|28.06|29.94|28.14|29.67|27.87|0
1627379100000|2021-07-27 09:45:00|29.77|27.97|29.94|28.14|30.01|28.21|29.75|27.95|0
1627379400000|2021-07-27 09:50:00|29.97|28.17|29.8|28|29.97|28.17|29.73|27.93|0
1627379700000|2021-07-27 09:55:00|29.83|28.03|29.9|28.1|29.97|28.17|29.76|27.96|0
1627380000000|2021-07-27 10:00:00|29.86|28.06|29.76|27.96|29.97|28.17|29.76|27.96|0
1627380300000|2021-07-27 10:05:00|29.74|27.94|29.76|27.96|29.86|28.06|29.72|27.92|0
1627380600000|2021-07-27 10:10:00|29.79|27.99|29.96|28.16|29.99|28.19|29.72|27.92|0
1627380900000|2021-07-27 10:15:00|29.99|28.19|29.82|28.02|29.99|28.19|29.79|27.99|0
1627381200000|2021-07-27 10:20:00|29.78|27.98|29.75|27.95|29.85|28.05|29.61|27.81|0
1627381500000|2021-07-27 10:25:00|29.78|27.98|29.74|27.94|29.88|28.08|29.68|27.88|0
1627381800000|2021-07-27 10:30:00|29.73|27.93|29.54|27.74|29.73|27.93|29.47|27.67|0
1627382100000|2021-07-27 10:35:00|29.56|27.76|29.57|27.77|29.6|27.8|29.43|27.63|0
1627382400000|2021-07-27 10:40:00|29.53|27.73|29.43|27.63|29.57|27.77|29.41|27.61|0
1627382700000|2021-07-27 10:45:00|29.4|27.6|29.23|27.43|29.43|27.63|29.19|27.39|0
1627383000000|2021-07-27 10:50:00|29.22|27.42|29.36|27.56|29.43|27.63|29.22|27.42|0
1627383300000|2021-07-27 10:55:00|29.39|27.59|29.15|27.35|29.39|27.59|29.15|27.35|0
1627383600000|2021-07-27 11:00:00|29.12|27.32|28.33|26.53|29.12|27.32|28.28|26.48|0
1627383900000|2021-07-27 11:05:00|28.31|26.51|28.18|26.38|28.38|26.58|28.18|26.38|0
1627384200000|2021-07-27 11:10:00|28.21|26.41|28.14|26.34|28.21|26.41|28.05|26.25|0
1627384500000|2021-07-27 11:15:00|28.11|26.31|28.08|26.28|28.14|26.34|28.05|26.25|0
1627384800000|2021-07-27 11:20:00|28.11|26.31|28.3|26.5|28.34|26.54|28.08|26.28|0
1627385100000|2021-07-27 11:25:00|28.34|26.54|28.23|26.43|28.34|26.54|28.14|26.34|0
1627385400000|2021-07-27 11:30:00|28.2|26.4|28.17|26.37|28.27|26.47|28.1|26.3|0
1627385700000|2021-07-27 11:35:00|28.13|26.33|27.61|25.81|28.76|26.96|27.58|25.78|0
1627386000000|2021-07-27 11:40:00|27.64|25.84|27.93|26.13|28|26.2|27.64|25.84|0
1627386300000|2021-07-27 11:45:00|27.96|26.16|28.18|26.38|28.18|26.38|27.83|26.03|0
1627386600000|2021-07-27 11:50:00|28.19|26.39|28.29|26.49|28.35|26.55|28.19|26.39|0
1627386900000|2021-07-27 11:55:00|28.25|26.45|28.22|26.42|28.32|26.52|28.19|26.39|0
1627387200000|2021-07-27 12:00:00|28.19|26.39|28.07|26.27|28.25|26.45|27.99|26.19|0
1627387500000|2021-07-27 12:05:00|28.05|26.25|28.21|26.41|28.25|26.45|27.99|26.19|0
1627387800000|2021-07-27 12:10:00|28.18|26.38|28.28|26.48|28.31|26.51|28.18|26.38|0
1627388100000|2021-07-27 12:15:00|28.31|26.51|28.5|26.7|28.54|26.74|28.27|26.47|0
1627388400000|2021-07-27 12:20:00|28.47|26.67|28.34|26.54|28.5|26.7|28.34|26.54|0
1627388700000|2021-07-27 12:25:00|28.37|26.57|28.37|26.57|28.43|26.63|28.33|26.53|0
1627389000000|2021-07-27 12:30:00|28.33|26.53|28.53|26.73|28.66|26.86|28.32|26.52|0
1627389300000|2021-07-27 12:35:00|28.5|26.7|28.33|26.53|28.56|26.76|28.3|26.5|0
1627389600000|2021-07-27 12:40:00|28.36|26.56|28.23|26.43|28.36|26.56|28.16|26.36|0
1627389900000|2021-07-27 12:45:00|28.24|26.44|27.99|26.19|28.29|26.49|27.96|26.16|0
1627390200000|2021-07-27 12:50:00|27.96|26.16|28.12|26.32|28.12|26.32|27.93|26.13|0
1627390500000|2021-07-27 12:55:00|28.15|26.35|28.09|26.29|28.15|26.35|27.99|26.19|0
1627390800000|2021-07-27 13:00:00|28.02|26.22|28.08|26.28|28.18|26.38|27.99|26.19|0
1627391100000|2021-07-27 13:05:00|28.02|26.22|28.15|26.35|28.28|26.48|28.02|26.22|0
1627391400000|2021-07-27 13:10:00|28.18|26.38|28.57|26.77|28.57|26.77|28.11|26.31|0
1627391700000|2021-07-27 13:15:00|28.61|26.81|28.6|26.8|28.61|26.81|28.41|26.61|0
1627392000000|2021-07-27 13:20:00|28.57|26.77|28.53|26.73|28.6|26.8|28.47|26.67|0
1627392300000|2021-07-27 13:25:00|28.55|26.75|28.5|26.7|28.67|26.87|28.4|26.6|0
1627392600000|2021-07-27 13:30:00|28.7|26.9|29.5|27.7|30.52|28.72|28.68|26.88|0
1627392900000|2021-07-27 13:35:00|29.83|28.03|31.28|29.48|31.31|29.51|29.76|27.96|0
1627393200000|2021-07-27 13:40:00|31.24|29.44|31.52|29.72|31.6|29.8|30.96|29.16|0
1627393500000|2021-07-27 13:45:00|31.49|29.69|30.71|28.91|31.49|29.69|30.57|28.77|0
1627393800000|2021-07-27 13:50:00|30.67|28.87|30.32|28.52|30.78|28.98|30.29|28.49|0
1627394100000|2021-07-27 13:55:00|30.43|28.63|30.63|28.83|30.88|29.08|30.32|28.52|0
1627394400000|2021-07-27 14:00:00|30.62|28.82|30.56|28.76|30.74|28.94|30.09|28.29|0
1627394700000|2021-07-27 14:05:00|30.59|28.79|30.84|29.04|31.23|29.43|30.45|28.65|0
1627395000000|2021-07-27 14:10:00|30.8|29|32.46|30.66|32.53|30.73|30.8|29|0
1627395300000|2021-07-27 14:15:00|32.35|30.55|32.06|30.26|32.68|30.88|32.06|30.26|0
1627395600000|2021-07-27 14:20:00|32.09|30.29|31.48|29.68|32.31|30.51|31.3|29.5|0
1627395900000|2021-07-27 14:25:00|31.52|29.72|31.12|29.32|31.62|29.82|31.09|29.29|0
1627396200000|2021-07-27 14:30:00|31.19|29.39|32.16|30.36|32.38|30.58|31.16|29.36|0
1627396500000|2021-07-27 14:35:00|32.23|30.43|32.19|30.39|32.52|30.72|31.72|29.92|0
1627396800000|2021-07-27 14:40:00|32.23|30.43|32.28|30.48|32.41|30.61|31.9|30.1|0
1627397100000|2021-07-27 14:45:00|32.3|30.5|32.37|30.57|32.62|30.82|32.08|30.28|0
1627397400000|2021-07-27 14:50:00|32.29|30.49|32.55|30.75|32.84|31.04|32.26|30.46|0
1627397700000|2021-07-27 14:55:00|32.47|30.67|31.96|30.16|32.47|30.67|31.43|29.63|0
1627398000000|2021-07-27 15:00:00|31.93|30.13|31.49|29.69|32.21|30.41|31.17|29.37|0
1627398300000|2021-07-27 15:05:00|31.46|29.66|32.84|31.04|32.97|31.17|31.46|29.66|0
1627398600000|2021-07-27 15:10:00|32.89|31.09|32.67|30.87|32.93|31.13|32.38|30.58|0
1627398900000|2021-07-27 15:15:00|32.63|30.83|33.93|32.13|33.97|32.17|32.63|30.83|0
1627399200000|2021-07-27 15:20:00|33.85|32.05|34|32.2|34.15|32.35|33.55|31.75|0
1627399500000|2021-07-27 15:25:00|33.96|32.16|33.89|32.09|34.49|32.69|33.89|32.09|0
1627399800000|2021-07-27 15:30:00|33.92|32.12|34.49|32.69|35.08|33.28|33.26|31.46|0
1627400100000|2021-07-27 15:35:00|34.53|32.73|34.68|32.88|34.91|33.11|34.26|32.46|0
1627400400000|2021-07-27 15:40:00|34.75|32.95|34.21|32.41|35.06|33.26|33.91|32.11|0
1627400700000|2021-07-27 15:45:00|34.25|32.45|33.21|31.41|34.29|32.49|33.06|31.26|0
1627401000000|2021-07-27 15:50:00|33.17|31.37|32.73|30.93|33.36|31.56|32.65|30.85|0
1627401300000|2021-07-27 15:55:00|32.8|31|32.96|31.16|33.24|31.44|32.72|30.92|0
1627401600000|2021-07-27 16:00:00|33.09|31.29|33.92|32.12|34.15|32.35|33.02|31.22|0
1627401900000|2021-07-27 16:05:00|34|32.2|33.99|32.19|34.69|32.89|33.88|32.08|0
1627402200000|2021-07-27 16:10:00|34.03|32.23|34.76|32.96|34.76|32.96|34.03|32.23|0
1627402500000|2021-07-27 16:15:00|34.68|32.88|34.18|32.38|34.84|33.04|34.03|32.23|0
1627402800000|2021-07-27 16:20:00|34.22|32.42|34.1|32.3|34.29|32.49|33.72|31.92|0
1627403100000|2021-07-27 16:25:00|34.08|32.28|33.52|31.72|34.33|32.53|33.52|31.72|0
1627403400000|2021-07-27 16:30:00|33.56|31.76|34.28|32.48|34.28|32.48|33.49|31.69|0
1627403700000|2021-07-27 16:35:00|34.32|32.52|33.82|32.02|34.32|32.52|33.67|31.87|0
1627404000000|2021-07-27 16:40:00|33.78|31.98|33.44|31.64|34.09|32.29|33.4|31.6|0
1627404300000|2021-07-27 16:45:00|33.4|31.6|33.89|32.09|33.89|32.09|33.36|31.56|0
1627404600000|2021-07-27 16:50:00|33.85|32.05|34.12|32.32|34.16|32.36|33.44|31.64|0
1627404900000|2021-07-27 16:55:00|34.16|32.36|34.19|32.39|34.35|32.55|33.89|32.09|0
1627405200000|2021-07-27 17:00:00|34.21|32.41|34.3|32.5|34.34|32.54|33.85|32.05|0
1627405500000|2021-07-27 17:05:00|34.26|32.46|33.84|32.04|34.42|32.62|33.61|31.81|0
1627405800000|2021-07-27 17:10:00|33.9|32.1|34.45|32.65|34.49|32.69|33.73|31.93|0
1627406100000|2021-07-27 17:15:00|34.41|32.61|34.6|32.8|34.84|33.04|34.1|32.3|0
1627406400000|2021-07-27 17:20:00|34.58|32.78|35.15|33.35|35.22|33.42|34.58|32.78|0
1627406700000|2021-07-27 17:25:00|35.18|33.38|34.99|33.19|35.42|33.62|34.95|33.15|0
1627407000000|2021-07-27 17:30:00|34.95|33.15|35.83|34.03|36.99|35.19|34.1|32.3|0
1627407300000|2021-07-27 17:35:00|35.87|34.07|35.04|33.24|35.87|34.07|35.04|33.24|0
1627407600000|2021-07-27 17:40:00|35.08|33.28|35.19|33.39|35.43|33.63|35.04|33.24|0
1627407900000|2021-07-27 17:45:00|35.15|33.35|34.8|33|35.37|33.57|34.76|32.96|0
1627408200000|2021-07-27 17:50:00|34.88|33.08|34.83|33.03|34.96|33.16|34.56|32.76|0
1627408500000|2021-07-27 17:55:00|34.85|33.05|35.34|33.54|35.34|33.54|34.72|32.92|0
1627408800000|2021-07-27 18:00:00|35.3|33.5|34.87|33.07|35.38|33.58|34.71|32.91|0
1627409100000|2021-07-27 18:05:00|34.83|33.03|34.55|32.75|35.06|33.26|34.51|32.71|0
1627409400000|2021-07-27 18:10:00|34.51|32.71|34.01|32.21|34.59|32.79|34.01|32.21|0
1627409700000|2021-07-27 18:15:00|33.97|32.17|33.15|31.35|34.58|32.78|33.08|31.28|0
1627410000000|2021-07-27 18:20:00|33.19|31.39|32.78|30.98|33.19|31.39|32.7|30.9|0
1627410300000|2021-07-27 18:25:00|32.74|30.94|33|31.2|33.11|31.31|32.7|30.9|0
1627410600000|2021-07-27 18:30:00|33.03|31.23|32.99|31.19|33.11|31.31|32.81|31.01|0
1627410900000|2021-07-27 18:35:00|32.96|31.16|33.03|31.23|33.06|31.26|32.77|30.97|0
1627411200000|2021-07-27 18:40:00|32.95|31.15|33.02|31.22|33.14|31.34|32.88|31.08|0
1627411500000|2021-07-27 18:45:00|32.99|31.19|32.46|30.66|33.02|31.22|32.39|30.59|0
1627411800000|2021-07-27 18:50:00|32.5|30.7|32.78|30.98|32.87|31.07|32.35|30.55|0
1627412100000|2021-07-27 18:55:00|32.76|30.96|31.73|29.93|32.83|31.03|31.69|29.89|0
1627412400000|2021-07-27 19:00:00|31.69|29.89|31.44|29.64|31.69|29.89|31.22|29.42|0
1627412700000|2021-07-27 19:05:00|31.4|29.6|31.22|29.42|31.58|29.78|31.22|29.42|0
1627413000000|2021-07-27 19:10:00|31.25|29.45|31.79|29.99|31.87|30.07|31.25|29.45|0
1627413300000|2021-07-27 19:15:00|31.76|29.96|31.74|29.94|31.9|30.1|31.54|29.74|0
1627413600000|2021-07-27 19:20:00|31.68|29.88|31.71|29.91|31.82|30.02|31.64|29.84|0
1627413900000|2021-07-27 19:25:00|31.68|29.88|31.67|29.87|31.75|29.95|31.57|29.77|0
1627414200000|2021-07-27 19:30:00|31.64|29.84|31.85|30.05|31.96|30.16|31.56|29.76|0
1627414500000|2021-07-27 19:35:00|31.89|30.09|31.85|30.05|32.14|30.34|31.74|29.94|0
1627414800000|2021-07-27 19:40:00|31.92|30.12|31.56|29.76|32.14|30.34|31.56|29.76|0
1627415100000|2021-07-27 19:45:00|31.48|29.68|31.45|29.65|31.74|29.94|31.27|29.47|0
1627415400000|2021-07-27 19:50:00|31.23|29.43|31.09|29.29|31.34|29.54|30.77|28.97|0
1627415700000|2021-07-27 19:55:00|30.98|29.18|30.31|28.51|31.09|29.29|30.27|28.47|0
1627416000000|2021-07-27 20:00:00|30.41|28.61|31.1|29.3|31.24|29.44|30.06|28.26|0
1627416300000|2021-07-27 20:05:00|31.15|29.35|31.67|29.87|31.67|29.87|30.92|29.12|0
1627416600000|2021-07-27 20:10:00|31.7|29.9|31.45|29.65|31.85|30.05|30.98|29.18|0
1627416900000|2021-07-27 20:15:00|31.65|29.45|31.54|29.34|31.68|29.48|31.27|29.07|0
1627417200000|2021-07-27 20:20:00|31.57|29.37|31.61|29.41|31.74|29.54|31.39|29.19|0
1627417500000|2021-07-27 20:25:00|31.64|29.44|31.3|29.1|31.71|29.51|31.28|29.08|0
1627417800000|2021-07-27 20:30:00|31.07|28.87|30.98|28.78|31.96|29.76|30.73|28.53|0
1627418100000|2021-07-27 20:35:00|31.03|28.83|31.49|29.29|31.49|29.29|31.03|28.83|0
1627418400000|2021-07-27 20:40:00|31.45|29.25|31.85|29.65|31.85|29.65|31.42|29.22|0
1627418700000|2021-07-27 20:45:00|31.92|29.72|31.97|29.77|31.99|29.79|31.63|29.43|0
1627419000000|2021-07-27 20:50:00|31.99|29.79|32.02|29.82|32.06|29.86|31.81|29.61|0
1627419300000|2021-07-27 20:55:00|31.99|29.79|32.11|29.91|32.17|29.97|31.91|29.71|0
1627419600000|2021-07-27 21:00:00|32.07|29.87|32.03|29.83|32.11|29.91|32.02|29.82|0
1627419900000|2021-07-27 21:05:00|32.05|29.85|32.28|30.08|32.34|30.14|32.05|29.85|0
1627420200000|2021-07-27 21:10:00|32.27|30.07|32.37|30.17|32.38|30.18|32.23|30.03|0
1627420500000|2021-07-27 21:15:00|32.36|30.16|32.31|30.11|32.36|30.16|32.31|30.11|0
1627420800000|2021-07-27 21:20:00|32.34|30.14|32.63|30.43|32.73|30.53|32.31|30.11|0
1627421100000|2021-07-27 21:25:00|32.55|30.35|32.58|30.38|32.71|30.51|32.55|30.35|0
1627421400000|2021-07-27 21:30:00|32.55|30.35|32.59|30.39|32.72|30.52|32.55|30.35|0
1627421700000|2021-07-27 21:35:00|32.58|30.38|32.58|30.38|32.59|30.39|32.58|30.38|0
1627422000000|2021-07-27 21:40:00|32.59|30.39|32.51|30.31|32.6|30.4|32.51|30.31|0
1627422300000|2021-07-27 21:45:00|32.46|30.26|32.46|30.26|32.54|30.34|32.39|30.19|0
1627422600000|2021-07-27 21:50:00|32.48|30.28|32.44|30.24|32.49|30.29|32.44|30.24|0
1627422900000|2021-07-27 21:55:00|32.42|30.22|32.54|30.34|32.54|30.34|32.29|30.09|0
1627423200000|2021-07-27 22:00:00|32.33|30.13|31.98|29.78|32.48|30.28|31.91|29.71|0
1627423500000|2021-07-27 22:05:00|32.02|29.82|32.27|30.07|32.49|30.29|31.98|29.78|0
1627423800000|2021-07-27 22:10:00|32.23|30.03|31.94|29.74|32.23|30.03|31.86|29.66|0
1627424100000|2021-07-27 22:15:00|31.9|29.7|31.9|29.7|31.97|29.77|31.7|29.5|0
1627424400000|2021-07-27 22:20:00|31.86|29.66|31.75|29.55|31.86|29.66|31.62|29.42|0
1627424700000|2021-07-27 22:25:00|31.71|29.51|31.57|29.37|31.82|29.62|31.53|29.33|0
1627425000000|2021-07-27 22:30:00|31.6|29.4|31.4|29.2|31.6|29.4|31.38|29.18|0
1627425300000|2021-07-27 22:35:00|31.38|29.18|31.31|29.11|31.49|29.29|31.31|29.11|0
1627425600000|2021-07-27 22:40:00|31.35|29.15|31.2|29|31.4|29.2|31.2|29|0
1627425900000|2021-07-27 22:45:00|31.16|28.96|31.16|28.96|31.23|29.03|31.13|28.93|0
1627426200000|2021-07-27 22:50:00|31.2|29|31.19|28.99|31.34|29.14|31.16|28.96|0
1627426500000|2021-07-27 22:55:00|31.18|28.98|31.12|28.92|31.23|29.03|31.05|28.85|0
1627426800000|2021-07-27 23:00:00|31.08|28.88|31.19|28.99|31.22|29.02|31.08|28.88|0
1627427100000|2021-07-27 23:05:00|31.22|29.02|31.18|28.98|31.33|29.13|31.18|28.98|0
1627427400000|2021-07-27 23:10:00|31.22|29.02|31.13|28.93|31.22|29.02|31.04|28.84|0
1627427700000|2021-07-27 23:15:00|31.11|28.91|30.75|28.55|31.15|28.95|30.75|28.55|0
1627428000000|2021-07-27 23:20:00|30.79|28.59|30.86|28.66|30.86|28.66|30.79|28.59|0
1627428300000|2021-07-27 23:25:00|30.82|28.62|30.82|28.62|30.89|28.69|30.78|28.58|0
1627428600000|2021-07-27 23:30:00|30.84|28.64|30.92|28.72|30.92|28.72|30.64|28.44|0
1627428900000|2021-07-27 23:35:00|30.94|28.74|30.88|28.68|30.96|28.76|30.81|28.61|0
1627429200000|2021-07-27 23:40:00|30.92|28.72|30.85|28.65|30.92|28.72|30.78|28.58|0
1627429500000|2021-07-27 23:45:00|30.83|28.63|30.65|28.45|30.84|28.64|30.6|28.4|0
1627429800000|2021-07-27 23:50:00|30.63|28.43|30.7|28.5|30.77|28.57|30.6|28.4|0
1627430100000|2021-07-27 23:55:00|30.66|28.46|30.63|28.43|30.73|28.53|30.59|28.39|0
1627430400000|2021-07-28 00:00:00|30.66|28.46|30.69|28.49|30.75|28.55|30.49|28.29|0
1627430700000|2021-07-28 00:05:00|30.66|28.46|30.34|28.14|30.66|28.46|30.34|28.14|0
1627431000000|2021-07-28 00:10:00|30.38|28.18|30.03|27.83|30.38|28.18|30.03|27.83|0
1627431300000|2021-07-28 00:15:00|30.04|27.84|29.87|27.67|30.08|27.88|29.75|27.55|0
1627431600000|2021-07-28 00:20:00|29.82|27.62|29.78|27.58|29.94|27.74|29.75|27.55|0
1627431900000|2021-07-28 00:25:00|29.81|27.61|30.05|27.85|30.09|27.89|29.78|27.58|0
1627432200000|2021-07-28 00:30:00|30.02|27.82|29.93|27.73|30.02|27.82|29.88|27.68|0
1627432500000|2021-07-28 00:35:00|29.95|27.75|29.91|27.71|30.05|27.85|29.87|27.67|0
1627432800000|2021-07-28 00:40:00|29.94|27.74|30.15|27.95|30.15|27.95|29.94|27.74|0
1627433100000|2021-07-28 00:45:00|30.11|27.91|30.14|27.94|30.18|27.98|30.04|27.84|0
1627433400000|2021-07-28 00:50:00|30.07|27.87|30.07|27.87|30.14|27.94|30|27.8|0
1627433700000|2021-07-28 00:55:00|30.11|27.91|29.83|27.63|30.11|27.91|29.83|27.63|0
1627434000000|2021-07-28 01:00:00|29.79|27.59|29.42|27.22|29.9|27.7|29.38|27.18|0
1627434300000|2021-07-28 01:05:00|29.45|27.25|29.55|27.35|29.62|27.42|29.28|27.08|0
1627434600000|2021-07-28 01:10:00|29.53|27.33|29.61|27.41|29.65|27.45|29.48|27.28|0
1627434900000|2021-07-28 01:15:00|29.63|27.43|29.68|27.48|29.71|27.51|29.44|27.24|0
1627435200000|2021-07-28 01:20:00|29.61|27.41|29.44|27.24|29.71|27.51|29.42|27.22|0
1627435500000|2021-07-28 01:25:00|29.47|27.27|29.44|27.24|29.47|27.27|29.3|27.1|0
1627435800000|2021-07-28 01:30:00|29.47|27.27|29.5|27.3|29.67|27.47|29.4|27.2|0
1627436100000|2021-07-28 01:35:00|29.47|27.27|29.77|27.57|29.84|27.64|29.4|27.2|0
1627436400000|2021-07-28 01:40:00|29.8|27.6|30.46|28.26|30.49|28.29|29.7|27.5|0
1627436700000|2021-07-28 01:45:00|30.44|28.24|30.46|28.26|30.56|28.36|30.04|27.84|0
1627437000000|2021-07-28 01:50:00|30.42|28.22|30.35|28.15|30.63|28.43|30.31|28.11|0
1627437300000|2021-07-28 01:55:00|30.33|28.13|30.52|28.32|30.55|28.35|30.14|27.94|0
1627437600000|2021-07-28 02:00:00|30.59|28.39|31.24|29.04|31.6|29.4|30.59|28.39|0
1627437900000|2021-07-28 02:05:00|31.33|29.13|32.06|29.86|32.07|29.87|31.01|28.81|0
1627438200000|2021-07-28 02:10:00|31.7|29.5|31.09|28.89|31.77|29.57|31.05|28.85|0
1627438500000|2021-07-28 02:15:00|31.12|28.92|31.05|28.85|31.12|28.92|30.84|28.64|0
1627438800000|2021-07-28 02:20:00|31.03|28.83|30.7|28.5|31.05|28.85|30.59|28.39|0
1627439100000|2021-07-28 02:25:00|30.66|28.46|30.94|28.74|30.97|28.77|30.66|28.46|0
1627439400000|2021-07-28 02:30:00|30.9|28.7|30.66|28.46|31.01|28.81|30.55|28.35|0
1627439700000|2021-07-28 02:35:00|30.62|28.42|30.51|28.31|30.74|28.54|30.48|28.28|0
1627440000000|2021-07-28 02:40:00|30.55|28.35|30.37|28.17|30.58|28.38|30.27|28.07|0
1627440300000|2021-07-28 02:45:00|30.35|28.15|30.26|28.06|30.35|28.15|30.16|27.96|0
1627440600000|2021-07-28 02:50:00|30.23|28.03|30.33|28.13|30.33|28.13|30.06|27.86|0
1627440900000|2021-07-28 02:55:00|30.36|28.16|30.4|28.2|30.5|28.3|30.3|28.1|0
1627441200000|2021-07-28 03:00:00|30.41|28.21|30.57|28.37|30.57|28.37|30.36|28.16|0
1627441500000|2021-07-28 03:05:00|30.6|28.4|30.49|28.29|30.71|28.51|30.43|28.23|0
1627441800000|2021-07-28 03:10:00|30.46|28.26|30.35|28.15|30.53|28.33|30.29|28.09|0
1627442100000|2021-07-28 03:15:00|30.37|28.17|30.63|28.43|30.65|28.45|30.28|28.08|0
1627442400000|2021-07-28 03:20:00|30.66|28.46|30.37|28.17|30.66|28.46|30.37|28.17|0
1627442700000|2021-07-28 03:25:00|30.38|28.18|30.41|28.21|30.48|28.28|30.31|28.11|0
1627443000000|2021-07-28 03:30:00|30.45|28.25|30.55|28.35|30.58|28.38|30.34|28.14|0
1627443300000|2021-07-28 03:35:00|30.58|28.38|30.86|28.66|30.97|28.77|30.55|28.35|0
1627443600000|2021-07-28 03:40:00|30.88|28.68|31.11|28.91|31.14|28.94|30.86|28.66|0
1627443900000|2021-07-28 03:45:00|31.07|28.87|31.17|28.97|31.35|29.15|31.07|28.87|0
1627444200000|2021-07-28 03:50:00|31.21|29.01|31.1|28.9|31.21|29.01|30.99|28.79|0
1627444500000|2021-07-28 03:55:00|31.14|28.94|31.27|29.07|31.35|29.15|31.13|28.93|0
1627444800000|2021-07-28 04:00:00|31.29|29.09|31.45|29.25|31.54|29.34|31.24|29.04|0
1627445100000|2021-07-28 04:05:00|31.41|29.21|31.41|29.21|31.56|29.36|31.34|29.14|0
1627445400000|2021-07-28 04:10:00|31.39|29.19|31.3|29.1|31.48|29.28|31.3|29.1|0
1627445700000|2021-07-28 04:15:00|31.34|29.14|31.51|29.31|31.51|29.31|31.33|29.13|0
1627446000000|2021-07-28 04:20:00|31.55|29.35|31.44|29.24|31.58|29.38|31.37|29.17|0
1627446300000|2021-07-28 04:25:00|31.4|29.2|31.42|29.22|31.47|29.27|31.36|29.16|0
1627446600000|2021-07-28 04:30:00|31.43|29.23|31.4|29.2|31.54|29.34|31.33|29.13|0
1627446900000|2021-07-28 04:35:00|31.41|29.21|31.5|29.3|31.57|29.37|31.39|29.19|0
1627447200000|2021-07-28 04:40:00|31.54|29.34|31.71|29.51|31.71|29.51|31.53|29.33|0
1627447500000|2021-07-28 04:45:00|31.68|29.48|31.46|29.26|31.78|29.58|31.42|29.22|0
1627447800000|2021-07-28 04:50:00|31.49|29.29|31.6|29.4|31.63|29.43|31.46|29.26|0
1627448100000|2021-07-28 04:55:00|31.63|29.43|31.78|29.58|31.81|29.61|31.63|29.43|0
1627448400000|2021-07-28 05:00:00|31.76|29.56|32.15|29.95|32.32|30.12|31.7|29.5|0
1627448700000|2021-07-28 05:05:00|32.17|29.97|31.88|29.68|32.17|29.97|31.77|29.57|0
1627449000000|2021-07-28 05:10:00|31.91|29.71|31.78|29.58|32.06|29.86|31.48|29.28|0
1627449300000|2021-07-28 05:15:00|31.8|29.6|32.09|29.89|32.09|29.89|31.73|29.53|0
1627449600000|2021-07-28 05:20:00|32.13|29.93|32.2|30|32.21|30.01|31.98|29.78|0
1627449900000|2021-07-28 05:25:00|32.23|30.03|31.97|29.77|32.23|30.03|31.87|29.67|0
1627450200000|2021-07-28 05:30:00|31.99|29.79|32.12|29.92|32.12|29.92|31.65|29.45|0
1627450500000|2021-07-28 05:35:00|32.08|29.88|31.59|29.39|32.1|29.9|31.57|29.37|0
1627450800000|2021-07-28 05:40:00|31.57|29.37|31.18|28.98|31.71|29.51|31.18|28.98|0
1627451100000|2021-07-28 05:45:00|31.14|28.94|30.84|28.64|31.21|29.01|30.78|28.58|0
1627451400000|2021-07-28 05:50:00|30.82|28.62|30.8|28.6|30.96|28.76|30.71|28.51|0
1627451700000|2021-07-28 05:55:00|30.78|28.58|30.46|28.26|30.85|28.65|30.43|28.23|0
1627452000000|2021-07-28 06:00:00|30.48|28.28|30.83|28.63|30.85|28.65|30.46|28.26|0
1627452300000|2021-07-28 06:05:00|30.79|28.59|30.98|28.78|31.02|28.82|30.79|28.59|0
1627452600000|2021-07-28 06:10:00|31.02|28.82|30.98|28.78|31.34|29.14|30.95|28.75|0
1627452900000|2021-07-28 06:15:00|30.94|28.74|30.75|28.55|31.1|28.9|30.7|28.5|0
1627453200000|2021-07-28 06:20:00|30.77|28.57|30.69|28.49|30.94|28.74|30.69|28.49|0
1627453500000|2021-07-28 06:25:00|30.66|28.46|30.55|28.35|30.8|28.6|30.45|28.25|0
1627453800000|2021-07-28 06:30:00|30.53|28.33|30.74|28.54|30.74|28.54|30.37|28.17|0
1627454100000|2021-07-28 06:35:00|30.72|28.52|31|28.8|31|28.8|30.69|28.49|0
1627454400000|2021-07-28 06:40:00|31.04|28.84|31.03|28.83|31.42|29.22|30.96|28.76|0
1627454700000|2021-07-28 06:45:00|31|28.8|30.82|28.62|31.03|28.83|30.64|28.44|0
1627455000000|2021-07-28 06:50:00|30.78|28.58|30.53|28.33|30.78|28.58|30.5|28.3|0
1627455300000|2021-07-28 06:55:00|30.57|28.37|30.92|28.72|30.95|28.75|30.57|28.37|0
1627455600000|2021-07-28 07:00:00|30.81|28.61|31.11|28.91|31.27|29.07|30.57|28.37|0
1627455900000|2021-07-28 07:05:00|30.8|29|30.8|29|30.89|29.09|30.45|28.65|0
1627456200000|2021-07-28 07:10:00|30.84|29.04|30.92|29.12|31.01|29.21|30.64|28.84|0
1627456500000|2021-07-28 07:15:00|30.96|29.16|31.1|29.3|31.49|29.69|30.85|29.05|0
1627456800000|2021-07-28 07:20:00|31.08|29.28|30.6|28.8|31.1|29.3|30.56|28.76|0
1627457100000|2021-07-28 07:25:00|30.56|28.76|30.81|29.01|30.84|29.04|30.53|28.73|0
1627457400000|2021-07-28 07:30:00|30.73|28.93|30.91|29.11|31.09|29.29|30.73|28.93|0
1627457700000|2021-07-28 07:35:00|30.94|29.14|30.94|29.14|31.16|29.36|30.73|28.93|0
1627458000000|2021-07-28 07:40:00|30.98|29.18|30.87|29.07|31.22|29.42|30.87|29.07|0
1627458300000|2021-07-28 07:45:00|30.9|29.1|30.86|29.06|30.94|29.14|30.79|28.99|0
1627458600000|2021-07-28 07:50:00|30.9|29.1|30.4|28.6|30.9|29.1|30.37|28.57|0
1627458900000|2021-07-28 07:55:00|30.44|28.64|30.23|28.43|30.51|28.71|30.23|28.43|0
1627459200000|2021-07-28 08:00:00|30.19|28.39|30.12|28.32|30.54|28.74|30.08|28.28|0
1627459500000|2021-07-28 08:05:00|30.15|28.35|30.01|28.21|30.19|28.39|29.84|28.04|0
1627459800000|2021-07-28 08:10:00|29.98|28.18|30.04|28.24|30.08|28.28|29.91|28.11|0
1627460100000|2021-07-28 08:15:00|30.03|28.23|29.87|28.07|30.11|28.31|29.8|28|0
1627460400000|2021-07-28 08:20:00|29.9|28.1|29.24|27.44|29.94|28.14|29.13|27.33|0
1627460700000|2021-07-28 08:25:00|29.27|27.47|29.13|27.33|29.34|27.54|29.13|27.33|0
1627461000000|2021-07-28 08:30:00|29.1|27.3|28.57|26.77|29.1|27.3|28.44|26.64|0
1627461300000|2021-07-28 08:35:00|28.6|26.8|28.43|26.63|28.64|26.84|28.37|26.57|0
1627461600000|2021-07-28 08:40:00|28.4|26.6|28.56|26.76|28.58|26.78|28.3|26.5|0
1627461900000|2021-07-28 08:45:00|28.55|26.75|28.43|26.63|28.6|26.8|28.39|26.59|0
1627462200000|2021-07-28 08:50:00|28.39|26.59|28.26|26.46|28.43|26.63|28.26|26.46|0
1627462500000|2021-07-28 08:55:00|28.23|26.43|28.09|26.29|28.23|26.43|28.06|26.26|0
1627462800000|2021-07-28 09:00:00|28.12|26.32|28.22|26.42|28.34|26.54|28.09|26.29|0
1627463100000|2021-07-28 09:05:00|28.19|26.39|28.35|26.55|28.38|26.58|28.19|26.39|0
1627463400000|2021-07-28 09:10:00|28.32|26.52|28.33|26.53|28.35|26.55|28.25|26.45|0
1627463700000|2021-07-28 09:15:00|28.31|26.51|28.31|26.51|28.38|26.58|28.15|26.35|0
1627464000000|2021-07-28 09:20:00|28.33|26.53|28.41|26.61|28.44|26.64|28.28|26.48|0
1627464300000|2021-07-28 09:25:00|28.39|26.59|28.24|26.44|28.41|26.61|28.17|26.37|0
1627464600000|2021-07-28 09:30:00|28.27|26.47|28.33|26.53|28.34|26.54|28.2|26.4|0
1627464900000|2021-07-28 09:35:00|28.37|26.57|28.4|26.6|28.5|26.7|28.3|26.5|0
1627465200000|2021-07-28 09:40:00|28.37|26.57|28.46|26.66|28.5|26.7|28.36|26.56|0
1627465500000|2021-07-28 09:45:00|28.43|26.63|28.39|26.59|28.53|26.73|28.36|26.56|0
1627465800000|2021-07-28 09:50:00|28.38|26.58|28.22|26.42|28.39|26.59|28.19|26.39|0
1627466100000|2021-07-28 09:55:00|28.19|26.39|28.25|26.45|28.32|26.52|28.16|26.36|0
1627466400000|2021-07-28 10:00:00|28.29|26.49|28.22|26.42|28.29|26.49|28.15|26.35|0
1627466700000|2021-07-28 10:05:00|28.25|26.45|28.31|26.51|28.31|26.51|28.22|26.42|0
1627467000000|2021-07-28 10:10:00|28.28|26.48|29.15|27.35|29.22|27.42|28.28|26.48|0
1627467300000|2021-07-28 10:15:00|29.12|27.32|28.98|27.18|29.53|27.73|28.95|27.15|0
1627467600000|2021-07-28 10:20:00|28.95|27.15|30.12|28.32|30.19|28.39|28.95|27.15|0
1627467900000|2021-07-28 10:25:00|30.14|28.34|30.22|28.42|30.33|28.53|30.09|28.29|0
1627468200000|2021-07-28 10:30:00|30.19|28.39|30.08|28.28|30.19|28.39|30.05|28.25|0
1627468500000|2021-07-28 10:35:00|30.05|28.25|29.94|28.14|30.08|28.28|29.91|28.11|0
1627468800000|2021-07-28 10:40:00|29.92|28.12|29.9|28.1|30.08|28.28|29.9|28.1|0
1627469100000|2021-07-28 10:45:00|29.87|28.07|29.97|28.17|29.97|28.17|29.8|28|0
1627469400000|2021-07-28 10:50:00|30|28.2|30.14|28.34|30.43|28.63|29.9|28.1|0
1627469700000|2021-07-28 10:55:00|30.16|28.36|30|28.2|30.17|28.37|29.83|28.03|0
1627470000000|2021-07-28 11:00:00|29.96|28.16|29.96|28.16|30.24|28.44|29.89|28.09|0
1627470300000|2021-07-28 11:05:00|29.99|28.19|29.92|28.12|30.1|28.3|29.78|27.98|0
1627470600000|2021-07-28 11:10:00|29.96|28.16|29.85|28.05|29.96|28.16|29.78|27.98|0
1627470900000|2021-07-28 11:15:00|29.83|28.03|29.95|28.15|30.16|28.36|29.81|28.01|0
1627471200000|2021-07-28 11:20:00|29.91|28.11|30|28.2|30.05|28.25|29.78|27.98|0
1627471500000|2021-07-28 11:25:00|30.02|28.22|29.84|28.04|30.05|28.25|29.84|28.04|0
1627471800000|2021-07-28 11:30:00|29.81|28.01|29.49|27.69|29.81|28.01|29.46|27.66|0
1627472100000|2021-07-28 11:35:00|29.48|27.68|29.53|27.73|29.6|27.8|29.42|27.62|0
1627472400000|2021-07-28 11:40:00|29.49|27.69|29.73|27.93|29.76|27.96|29.46|27.66|0
1627472700000|2021-07-28 11:45:00|29.69|27.89|29.9|28.1|29.93|28.13|29.69|27.89|0
1627473000000|2021-07-28 11:50:00|29.86|28.06|30.27|28.47|30.31|28.51|29.86|28.06|0
1627473300000|2021-07-28 11:55:00|30.21|28.41|29.99|28.19|30.34|28.54|29.99|28.19|0
1627473600000|2021-07-28 12:00:00|30.1|28.3|29.99|28.19|30.1|28.3|29.89|28.09|0
1627473900000|2021-07-28 12:05:00|29.96|28.16|30.02|28.22|30.06|28.26|29.85|28.05|0
1627474200000|2021-07-28 12:10:00|30.04|28.24|30.23|28.43|30.26|28.46|29.99|28.19|0
1627474500000|2021-07-28 12:15:00|30.26|28.46|29.84|28.04|30.26|28.46|29.84|28.04|0
1627474800000|2021-07-28 12:20:00|29.88|28.08|29.67|27.87|29.91|28.11|29.67|27.87|0
1627475100000|2021-07-28 12:25:00|29.64|27.84|29.56|27.76|29.7|27.9|29.53|27.73|0
1627475400000|2021-07-28 12:30:00|29.53|27.73|29.56|27.76|29.63|27.83|29.5|27.7|0
1627475700000|2021-07-28 12:35:00|29.53|27.73|29.42|27.62|29.6|27.8|29.35|27.55|0
1627476000000|2021-07-28 12:40:00|29.52|27.72|29.62|27.82|29.66|27.86|29.49|27.69|0
1627476300000|2021-07-28 12:45:00|29.59|27.79|29.55|27.75|29.69|27.89|29.52|27.72|0
1627476600000|2021-07-28 12:50:00|29.59|27.79|29.62|27.82|29.65|27.85|29.52|27.72|0
1627476900000|2021-07-28 12:55:00|29.6|27.8|29.61|27.81|29.72|27.92|29.55|27.75|0
1627477200000|2021-07-28 13:00:00|29.6|27.8|29.24|27.44|29.65|27.85|29.14|27.34|0
1627477500000|2021-07-28 13:05:00|29.27|27.47|29.27|27.47|29.3|27.5|29.14|27.34|0
1627477800000|2021-07-28 13:10:00|29.25|27.45|29.3|27.5|29.37|27.57|29.24|27.44|0
1627478100000|2021-07-28 13:15:00|29.27|27.47|29.09|27.29|29.3|27.5|29.06|27.26|0
1627478400000|2021-07-28 13:20:00|29.08|27.28|29.14|27.34|29.16|27.36|29.03|27.23|0
1627478700000|2021-07-28 13:25:00|29.16|27.36|29.16|27.36|29.39|27.59|29.16|27.36|0
1627479000000|2021-07-28 13:30:00|29.19|27.39|29.73|27.93|29.87|28.07|29.05|27.25|0
1627479300000|2021-07-28 13:35:00|29.77|27.97|30.74|28.94|30.99|29.19|29.77|27.97|0
1627479600000|2021-07-28 13:40:00|30.77|28.97|31.13|29.33|31.34|29.54|30.74|28.94|0
1627479900000|2021-07-28 13:45:00|31.05|29.25|31.27|29.47|31.38|29.58|30.95|29.15|0
1627480200000|2021-07-28 13:50:00|31.19|29.39|31.08|29.28|31.27|29.47|30.69|28.89|0
1627480500000|2021-07-28 13:55:00|31.15|29.35|30.73|28.93|31.15|29.35|30.55|28.75|0
1627480800000|2021-07-28 14:00:00|30.69|28.89|30.86|29.06|30.86|29.06|30.44|28.64|0
1627481100000|2021-07-28 14:05:00|30.83|29.03|30.83|29.03|30.97|29.17|30.58|28.78|0
1627481400000|2021-07-28 14:10:00|30.72|28.92|31.18|29.38|31.32|29.52|30.68|28.88|0
1627481700000|2021-07-28 14:15:00|31.14|29.34|30.26|28.46|31.14|29.34|30.22|28.42|0
1627482000000|2021-07-28 14:20:00|30.22|28.42|30.18|28.38|30.43|28.63|30.08|28.28|0
1627482300000|2021-07-28 14:25:00|30.15|28.35|29.9|28.1|30.25|28.45|29.66|27.86|0
1627482600000|2021-07-28 14:30:00|29.89|28.09|29.41|27.61|29.94|28.14|29.36|27.56|0
1627482900000|2021-07-28 14:35:00|29.39|27.59|29.76|27.96|29.8|28|29.39|27.59|0
1627483200000|2021-07-28 14:40:00|29.8|28|30.8|29|30.95|29.15|29.76|27.96|0
1627483500000|2021-07-28 14:45:00|30.84|29.04|30.1|28.3|30.84|29.04|30.1|28.3|0
1627483800000|2021-07-28 14:50:00|30.14|28.34|29.68|27.88|30.14|28.34|29.62|27.82|0
1627484100000|2021-07-28 14:55:00|29.72|27.92|29.68|27.88|29.92|28.12|29.68|27.88|0
1627484400000|2021-07-28 15:00:00|29.75|27.95|28.39|26.59|29.75|27.95|28.36|26.56|0
1627484700000|2021-07-28 15:05:00|28.36|26.56|28.49|26.69|28.62|26.82|28.32|26.52|0
1627485000000|2021-07-28 15:10:00|28.52|26.72|28.82|27.02|28.89|27.09|28.45|26.65|0
1627485300000|2021-07-28 15:15:00|28.79|26.99|28.72|26.92|28.99|27.19|28.42|26.62|0
1627485600000|2021-07-28 15:20:00|28.68|26.88|28.85|27.05|28.95|27.15|28.61|26.81|0
1627485900000|2021-07-28 15:25:00|28.88|27.08|29.01|27.21|29.05|27.25|28.81|27.01|0
1627486200000|2021-07-28 15:30:00|29.08|27.28|28.84|27.04|29.12|27.32|28.71|26.91|0
1627486500000|2021-07-28 15:35:00|28.77|26.97|28.57|26.77|28.84|27.04|28.47|26.67|0
1627486800000|2021-07-28 15:40:00|28.6|26.8|28.63|26.83|28.73|26.93|28.43|26.63|0
1627487100000|2021-07-28 15:45:00|28.6|26.8|28.9|27.1|29.04|27.24|28.3|26.5|0
1627487400000|2021-07-28 15:50:00|28.88|27.08|28.8|27|29|27.2|28.73|26.93|0
1627487700000|2021-07-28 15:55:00|28.83|27.03|28.62|26.82|28.83|27.03|28.52|26.72|0
1627488000000|2021-07-28 16:00:00|28.59|26.79|28.79|26.99|28.86|27.06|28.56|26.76|0
1627488300000|2021-07-28 16:05:00|28.82|27.02|28.7|26.9|28.82|27.02|28.55|26.75|0
1627488600000|2021-07-28 16:10:00|28.72|26.92|28.68|26.88|28.75|26.95|28.48|26.68|0
1627488900000|2021-07-28 16:15:00|28.72|26.92|28.85|27.05|29.09|27.29|28.72|26.92|0
1627489200000|2021-07-28 16:20:00|28.82|27.02|28.98|27.18|29.12|27.32|28.82|27.02|0
1627489500000|2021-07-28 16:25:00|29.02|27.22|29.18|27.38|29.18|27.38|28.91|27.11|0
1627489800000|2021-07-28 16:30:00|29.15|27.35|29.04|27.24|29.18|27.38|28.98|27.18|0
1627490100000|2021-07-28 16:35:00|29.01|27.21|29.32|27.52|29.45|27.65|28.91|27.11|0
1627490400000|2021-07-28 16:40:00|29.35|27.55|29.69|27.89|29.71|27.91|29.28|27.48|0
1627490700000|2021-07-28 16:45:00|29.73|27.93|29.38|27.58|29.73|27.93|29.34|27.54|0
1627491000000|2021-07-28 16:50:00|29.34|27.54|29.58|27.78|29.65|27.85|29.31|27.51|0
1627491300000|2021-07-28 16:55:00|29.55|27.75|29.48|27.68|29.69|27.89|29.44|27.64|0
1627491600000|2021-07-28 17:00:00|29.44|27.64|29.65|27.85|29.73|27.93|29.3|27.5|0
1627491900000|2021-07-28 17:05:00|29.61|27.81|29.64|27.84|29.82|28.02|29.47|27.67|0
1627492200000|2021-07-28 17:10:00|29.61|27.81|29.87|28.07|29.88|28.08|29.57|27.77|0
1627492500000|2021-07-28 17:15:00|29.85|28.05|30.09|28.29|30.16|28.36|29.78|27.98|0
1627492800000|2021-07-28 17:20:00|30.07|28.27|30.02|28.22|30.09|28.29|29.88|28.08|0
1627493100000|2021-07-28 17:25:00|30.05|28.25|30.08|28.28|30.23|28.43|29.96|28.16|0
1627493400000|2021-07-28 17:30:00|30.12|28.32|30.48|28.68|30.48|28.68|29.14|27.34|0
1627493700000|2021-07-28 17:35:00|30.45|28.65|30.44|28.64|30.52|28.72|30.27|28.47|0
1627494000000|2021-07-28 17:40:00|30.48|28.68|30.05|28.25|30.48|28.68|30.05|28.25|0
1627494300000|2021-07-28 17:45:00|30.07|28.27|29.77|27.97|30.07|28.27|29.74|27.94|0
1627494600000|2021-07-28 17:50:00|29.74|27.94|30.06|28.26|30.08|28.28|29.74|27.94|0
1627494900000|2021-07-28 17:55:00|30.05|28.25|30.11|28.31|30.29|28.49|29.94|28.14|0
1627495200000|2021-07-28 18:00:00|30.1|28.3|28.07|26.27|31.31|29.51|27.94|26.14|0
1627495500000|2021-07-28 18:05:00|28.14|26.34|28.47|26.67|28.92|27.12|28.1|26.3|0
1627495800000|2021-07-28 18:10:00|28.44|26.64|27.8|26|28.44|26.64|27.8|26|0
1627496100000|2021-07-28 18:15:00|27.9|26.1|27.76|25.96|27.9|26.1|27.57|25.77|0
1627496400000|2021-07-28 18:20:00|27.86|26.06|27.66|25.86|28.06|26.26|27.53|25.73|0
1627496700000|2021-07-28 18:25:00|27.7|25.9|27.86|26.06|28.03|26.23|27.6|25.8|0
1627497000000|2021-07-28 18:30:00|27.79|25.99|27.72|25.92|28.09|26.29|27.72|25.92|0
1627497300000|2021-07-28 18:35:00|27.76|25.96|27.52|25.72|28.65|26.85|27.42|25.62|0
1627497600000|2021-07-28 18:40:00|27.55|25.75|27.06|25.26|27.62|25.82|27.03|25.23|0
1627497900000|2021-07-28 18:45:00|27.03|25.23|25.84|24.04|28.01|26.21|25.5|23.7|0
1627498200000|2021-07-28 18:50:00|25.81|24.01|26.38|24.58|26.54|24.74|25.59|23.79|0
1627498500000|2021-07-28 18:55:00|26.31|24.51|26.34|24.54|26.41|24.61|26.09|24.29|0
1627498800000|2021-07-28 19:00:00|26.29|24.49|26.43|24.63|26.66|24.86|25.99|24.19|0
1627499100000|2021-07-28 19:05:00|26.4|24.6|26.56|24.76|26.76|24.96|26.34|24.54|0
1627499400000|2021-07-28 19:10:00|26.53|24.73|26.32|24.52|26.59|24.79|26.3|24.5|0
1627499700000|2021-07-28 19:15:00|26.3|24.5|26.49|24.69|26.56|24.76|26.11|24.31|0
1627500000000|2021-07-28 19:20:00|26.46|24.66|27.52|25.72|27.68|25.88|26.43|24.63|0
1627500300000|2021-07-28 19:25:00|27.45|25.65|27.22|25.42|27.55|25.75|27.16|25.36|0
1627500600000|2021-07-28 19:30:00|27.17|25.37|26.93|25.13|27.19|25.39|26.8|25|0
1627500900000|2021-07-28 19:35:00|26.96|25.16|27.44|25.64|27.44|25.64|26.89|25.09|0
1627501200000|2021-07-28 19:40:00|27.41|25.61|27|25.2|27.41|25.61|27|25.2|0
1627501500000|2021-07-28 19:45:00|27.02|25.22|27.21|25.41|27.37|25.57|27.02|25.22|0
1627501800000|2021-07-28 19:50:00|27.24|25.44|27.5|25.7|27.57|25.77|27.19|25.39|0
1627502100000|2021-07-28 19:55:00|27.57|25.77|28.16|26.36|28.16|26.36|27.57|25.77|0
1627502400000|2021-07-28 20:00:00|28.03|26.23|28.36|26.56|28.4|26.6|28.03|26.23|0
1627502700000|2021-07-28 20:05:00|28.39|26.59|28.53|26.73|28.53|26.73|28.19|26.39|0
1627503000000|2021-07-28 20:10:00|28.49|26.69|28.32|26.52|28.53|26.73|28.19|26.39|0
1627503300000|2021-07-28 20:15:00|28.56|26.36|28.45|26.25|28.59|26.39|28.45|26.25|0
1627503600000|2021-07-28 20:20:00|28.48|26.28|28.55|26.35|28.59|26.39|28.48|26.28|0
1627503900000|2021-07-28 20:25:00|28.52|26.32|28.51|26.31|28.55|26.35|28.45|26.25|0
1627504200000|2021-07-28 20:30:00|28.55|26.35|28.44|26.24|28.55|26.35|28.44|26.24|0
1627504500000|2021-07-28 20:35:00|28.41|26.21|28.41|26.21|28.54|26.34|28.37|26.17|0
1627504800000|2021-07-28 20:40:00|28.37|26.17|28.4|26.2|28.41|26.21|28.37|26.17|0
1627505700000|2021-07-28 20:55:00|28.39|26.19|28.38|26.18|28.41|26.21|28.38|26.18|0
1627506000000|2021-07-28 21:00:00|28.4|26.2|28.43|26.23|28.43|26.23|28.38|26.18|0
1627506600000|2021-07-28 21:10:00|28.45|26.25|28.42|26.22|28.45|26.25|28.42|26.22|0
1627506900000|2021-07-28 21:15:00|28.41|26.21|28.4|26.2|28.42|26.22|28.4|26.2|0
1627507200000|2021-07-28 21:20:00|28.42|26.22|28.41|26.21|28.43|26.23|28.4|26.2|0
1627507500000|2021-07-28 21:25:00|28.4|26.2|28.41|26.21|28.41|26.21|28.4|26.2|0
1627507800000|2021-07-28 21:30:00|28.45|26.25|28.41|26.21|28.45|26.25|28.41|26.21|0
1627508100000|2021-07-28 21:35:00|28.4|26.2|28.39|26.19|28.4|26.2|28.39|26.19|0
1627508400000|2021-07-28 21:40:00|28.4|26.2|28.41|26.21|28.41|26.21|28.4|26.2|0
1627508700000|2021-07-28 21:45:00|28.4|26.2|28.41|26.21|28.41|26.21|28.4|26.2|0
1627509000000|2021-07-28 21:50:00|28.4|26.2|28.34|26.14|28.4|26.2|28.34|26.14|0
1627509300000|2021-07-28 21:55:00|28.33|26.13|28.31|26.11|28.33|26.13|28.31|26.11|0
1627509600000|2021-07-28 22:00:00|28.21|26.01|28.29|26.09|28.36|26.16|28.21|26.01|0
1627509900000|2021-07-28 22:05:00|28.27|26.07|28.19|25.99|28.29|26.09|28.15|25.95|0
1627510200000|2021-07-28 22:10:00|28.17|25.97|28.15|25.95|28.19|25.99|28.08|25.88|0
1627510500000|2021-07-28 22:15:00|28.13|25.93|28.25|26.05|28.25|26.05|28.12|25.92|0
1627510800000|2021-07-28 22:20:00|28.21|26.01|28.18|25.98|28.28|26.08|28.18|25.98|0
1627511100000|2021-07-28 22:25:00|28.15|25.95|28.11|25.91|28.15|25.95|28.01|25.81|0
1627511400000|2021-07-28 22:30:00|28.08|25.88|28.34|26.14|28.34|26.14|28.08|25.88|0
1627511700000|2021-07-28 22:35:00|28.27|26.07|28.34|26.14|28.34|26.14|28.24|26.04|0
1627512000000|2021-07-28 22:40:00|28.3|26.1|28.37|26.17|28.4|26.2|28.24|26.04|0
1627512300000|2021-07-28 22:45:00|28.39|26.19|28.37|26.17|28.4|26.2|28.3|26.1|0
1627512600000|2021-07-28 22:50:00|28.33|26.13|28.3|26.1|28.33|26.13|28.26|26.06|0
1627512900000|2021-07-28 22:55:00|28.29|26.09|28.13|25.93|28.29|26.09|28.13|25.93|0
1627513200000|2021-07-28 23:00:00|28.16|25.96|28.39|26.19|28.39|26.19|28.16|25.96|0
1627513500000|2021-07-28 23:05:00|28.36|26.16|28.32|26.12|28.36|26.16|28.25|26.05|0
1627513800000|2021-07-28 23:10:00|28.35|26.15|28.49|26.29|28.52|26.32|28.35|26.15|0
1627514100000|2021-07-28 23:15:00|28.45|26.25|28.42|26.22|28.48|26.28|28.42|26.22|0
1627514400000|2021-07-28 23:20:00|28.41|26.21|28.31|26.11|28.41|26.21|28.24|26.04|0
1627514700000|2021-07-28 23:25:00|28.34|26.14|28.24|26.04|28.34|26.14|28.24|26.04|0
1627515000000|2021-07-28 23:30:00|28.27|26.07|28.17|25.97|28.31|26.11|28.17|25.97|0
1627515300000|2021-07-28 23:35:00|28.21|26.01|28.19|25.99|28.27|26.07|28.14|25.94|0
1627515600000|2021-07-28 23:40:00|28.2|26|28.03|25.83|28.2|26|28.03|25.83|0
1627515900000|2021-07-28 23:45:00|28.07|25.87|28.13|25.93|28.13|25.93|28.03|25.83|0
1627516200000|2021-07-28 23:50:00|28.16|25.96|28.13|25.93|28.16|25.96|28|25.8|0
1627516500000|2021-07-28 23:55:00|28.09|25.89|27.99|25.79|28.13|25.93|27.99|25.79|0
1627516800000|2021-07-29 00:00:00|28.02|25.82|28.29|26.09|28.39|26.19|27.96|25.76|0
1627517100000|2021-07-29 00:05:00|28.31|26.11|28.62|26.42|28.67|26.47|28.31|26.11|0
1627517400000|2021-07-29 00:10:00|28.64|26.44|28.55|26.35|28.79|26.59|28.52|26.32|0
1627517700000|2021-07-29 00:15:00|28.59|26.39|28.52|26.32|28.76|26.56|28.45|26.25|0
1627518000000|2021-07-29 00:20:00|28.55|26.35|28.58|26.38|28.58|26.38|28.45|26.25|0
1627518300000|2021-07-29 00:25:00|28.56|26.36|28.75|26.55|28.75|26.55|28.56|26.36|0
1627518600000|2021-07-29 00:30:00|28.71|26.51|28.78|26.58|28.88|26.68|28.7|26.5|0
1627518900000|2021-07-29 00:35:00|28.81|26.61|28.64|26.44|28.85|26.65|28.64|26.44|0
1627519200000|2021-07-29 00:40:00|28.71|26.51|28.74|26.54|28.81|26.61|28.6|26.4|0
1627519500000|2021-07-29 00:45:00|28.7|26.5|28.57|26.37|28.72|26.52|28.53|26.33|0
1627519800000|2021-07-29 00:50:00|28.53|26.33|28.56|26.36|28.62|26.42|28.53|26.33|0
1627520100000|2021-07-29 00:55:00|28.53|26.33|28.43|26.23|28.6|26.4|28.43|26.23|0
1627520400000|2021-07-29 01:00:00|28.41|26.21|28.59|26.39|28.69|26.49|28.41|26.21|0
1627520700000|2021-07-29 01:05:00|28.57|26.37|28.59|26.39|28.62|26.42|28.49|26.29|0
1627521000000|2021-07-29 01:10:00|28.55|26.35|28.76|26.56|28.76|26.56|28.55|26.35|0
1627521300000|2021-07-29 01:15:00|28.72|26.52|28.68|26.48|29.1|26.9|28.68|26.48|0
1627521600000|2021-07-29 01:20:00|28.65|26.45|28.95|26.75|29.02|26.82|28.65|26.45|0
1627521900000|2021-07-29 01:25:00|28.99|26.79|28.99|26.79|29.09|26.89|28.99|26.79|0
1627522200000|2021-07-29 01:30:00|29.05|26.85|29.15|26.95|29.19|26.99|28.95|26.75|0
1627522500000|2021-07-29 01:35:00|29.19|26.99|29.15|26.95|29.19|26.99|29.08|26.88|0
1627522800000|2021-07-29 01:40:00|29.19|26.99|29.08|26.88|29.19|26.99|28.94|26.74|0
1627523100000|2021-07-29 01:45:00|29.11|26.91|29.42|27.22|29.67|27.47|29.11|26.91|0
1627523400000|2021-07-29 01:50:00|29.41|27.21|29.7|27.5|29.8|27.6|29.32|27.12|0
1627523700000|2021-07-29 01:55:00|29.73|27.53|29.66|27.46|29.77|27.57|29.52|27.32|0
1627524000000|2021-07-29 02:00:00|29.63|27.43|29.59|27.39|29.73|27.53|29.52|27.32|0
1627524300000|2021-07-29 02:05:00|29.61|27.41|29.69|27.49|29.8|27.6|29.43|27.23|0
1627524600000|2021-07-29 02:10:00|29.67|27.47|29.48|27.28|29.69|27.49|29.44|27.24|0
1627524900000|2021-07-29 02:15:00|29.46|27.26|29.54|27.34|29.56|27.36|29.44|27.24|0
1627525200000|2021-07-29 02:20:00|29.51|27.31|29.47|27.27|29.54|27.34|29.44|27.24|0
1627525500000|2021-07-29 02:25:00|29.51|27.31|29.43|27.23|29.61|27.41|29.43|27.23|0
1627525800000|2021-07-29 02:30:00|29.36|27.16|29.47|27.27|29.5|27.3|29.29|27.09|0
1627526100000|2021-07-29 02:35:00|29.43|27.23|28.94|26.74|29.47|27.27|28.84|26.64|0
1627526400000|2021-07-29 02:40:00|28.93|26.73|29.04|26.84|29.08|26.88|28.88|26.68|0
1627526700000|2021-07-29 02:45:00|29.08|26.88|28.9|26.7|29.08|26.88|28.89|26.69|0
1627527000000|2021-07-29 02:50:00|28.87|26.67|28.95|26.75|29.01|26.81|28.83|26.63|0
1627527300000|2021-07-29 02:55:00|28.94|26.74|28.86|26.66|28.97|26.77|28.86|26.66|0
1627527600000|2021-07-29 03:00:00|28.83|26.63|28.76|26.56|28.83|26.63|28.66|26.46|0
1627527900000|2021-07-29 03:05:00|28.73|26.53|28.69|26.49|28.73|26.53|28.62|26.42|0
1627528200000|2021-07-29 03:10:00|28.72|26.52|28.58|26.38|28.72|26.52|28.58|26.38|0
1627528500000|2021-07-29 03:15:00|28.55|26.35|28.65|26.45|28.65|26.45|28.55|26.35|0
1627528800000|2021-07-29 03:20:00|28.61|26.41|28.68|26.48|28.75|26.55|28.61|26.41|0
1627529100000|2021-07-29 03:25:00|28.71|26.51|28.88|26.68|28.92|26.72|28.68|26.48|0
1627529400000|2021-07-29 03:30:00|28.85|26.65|28.74|26.54|28.85|26.65|28.71|26.51|0
1627529700000|2021-07-29 03:35:00|28.78|26.58|28.71|26.51|28.81|26.61|28.71|26.51|0
1627530000000|2021-07-29 03:40:00|28.67|26.47|28.7|26.5|28.74|26.54|28.6|26.4|0
1627530300000|2021-07-29 03:45:00|28.67|26.47|28.7|26.5|28.77|26.57|28.67|26.47|0
1627530600000|2021-07-29 03:50:00|28.73|26.53|28.76|26.56|28.83|26.63|28.7|26.5|0
1627530900000|2021-07-29 03:55:00|28.78|26.58|28.86|26.66|28.93|26.73|28.78|26.58|0
1627531200000|2021-07-29 04:00:00|28.83|26.63|28.83|26.63|28.9|26.7|28.8|26.6|0
1627531500000|2021-07-29 04:05:00|28.79|26.59|28.82|26.62|28.83|26.63|28.76|26.56|0
1627531800000|2021-07-29 04:10:00|28.79|26.59|28.65|26.45|28.79|26.59|28.65|26.45|0
1627532100000|2021-07-29 04:15:00|28.67|26.47|28.7|26.5|28.72|26.52|28.65|26.45|0
1627532400000|2021-07-29 04:20:00|28.72|26.52|28.61|26.41|28.72|26.52|28.61|26.41|0
1627532700000|2021-07-29 04:25:00|28.64|26.44|28.71|26.51|28.71|26.51|28.64|26.44|0
1627533000000|2021-07-29 04:30:00|28.68|26.48|28.54|26.34|28.71|26.51|28.54|26.34|0
1627533300000|2021-07-29 04:35:00|28.52|26.32|28.6|26.4|28.64|26.44|28.47|26.27|0
1627533600000|2021-07-29 04:40:00|28.59|26.39|28.63|26.43|28.65|26.45|28.57|26.37|0
1627533900000|2021-07-29 04:45:00|28.6|26.4|28.46|26.26|28.6|26.4|28.43|26.23|0
1627534200000|2021-07-29 04:50:00|28.48|26.28|28.59|26.39|28.63|26.43|28.46|26.26|0
1627534500000|2021-07-29 04:55:00|28.63|26.43|28.62|26.42|28.66|26.46|28.59|26.39|0
1627534800000|2021-07-29 05:00:00|28.59|26.39|28.62|26.42|28.66|26.46|28.52|26.32|0
1627535100000|2021-07-29 05:05:00|28.59|26.39|28.58|26.38|28.72|26.52|28.48|26.28|0
1627535400000|2021-07-29 05:10:00|28.55|26.35|28.65|26.45|28.65|26.45|28.45|26.25|0
1627535700000|2021-07-29 05:15:00|28.62|26.42|28.51|26.31|28.62|26.42|28.44|26.24|0
1627536000000|2021-07-29 05:20:00|28.53|26.33|28.44|26.24|28.55|26.35|28.36|26.16|0
1627536300000|2021-07-29 05:25:00|28.46|26.26|28.24|26.04|28.47|26.27|28.24|26.04|0
1627536600000|2021-07-29 05:30:00|28.2|26|28.1|25.9|28.27|26.07|27.97|25.77|0
1627536900000|2021-07-29 05:35:00|28.07|25.87|28.08|25.88|28.1|25.9|28.03|25.83|0
1627537200000|2021-07-29 05:40:00|28.06|25.86|28.03|25.83|28.13|25.93|28.03|25.83|0
1627537500000|2021-07-29 05:45:00|28.06|25.86|28.09|25.89|28.12|25.92|28.03|25.83|0
1627537800000|2021-07-29 05:50:00|28.12|25.92|28.09|25.89|28.22|26.02|28.09|25.89|0
1627538100000|2021-07-29 05:55:00|28.12|25.92|28.02|25.82|28.19|25.99|28.02|25.82|0
1627538400000|2021-07-29 06:00:00|28.07|25.87|28.02|25.82|28.08|25.88|27.92|25.72|0
1627538700000|2021-07-29 06:05:00|28.05|25.85|27.96|25.76|28.15|25.95|27.95|25.75|0
1627539000000|2021-07-29 06:10:00|27.95|25.75|27.58|25.38|27.95|25.75|27.52|25.32|0
1627539300000|2021-07-29 06:15:00|27.6|25.4|27.58|25.38|27.68|25.48|27.55|25.35|0
1627539600000|2021-07-29 06:20:00|27.61|25.41|27.51|25.31|27.64|25.44|27.48|25.28|0
1627539900000|2021-07-29 06:25:00|27.54|25.34|27.47|25.27|27.57|25.37|27.37|25.17|0
1627540200000|2021-07-29 06:30:00|27.51|25.31|27.4|25.2|27.54|25.34|27.37|25.17|0
1627540500000|2021-07-29 06:35:00|27.44|25.24|27.47|25.27|27.53|25.33|27.36|25.16|0
1627540800000|2021-07-29 06:40:00|27.5|25.3|27.5|25.3|27.58|25.38|27.47|25.27|0
1627541100000|2021-07-29 06:45:00|27.51|25.31|27.49|25.29|27.51|25.31|27.4|25.2|0
1627541400000|2021-07-29 06:50:00|27.46|25.26|27.33|25.13|27.49|25.29|27.23|25.03|0
1627541700000|2021-07-29 06:55:00|27.31|25.11|27.29|25.09|27.33|25.13|27.16|24.96|0
1627542000000|2021-07-29 07:00:00|27.28|25.08|27.13|24.93|27.28|25.08|26.81|24.61|0
1627542300000|2021-07-29 07:05:00|27.11|24.91|26.92|25.12|27.12|25.32|26.86|24.91|0
1627542600000|2021-07-29 07:10:00|26.89|25.09|26.64|24.84|26.97|25.17|26.58|24.78|0
1627542900000|2021-07-29 07:15:00|26.67|24.87|26.77|24.97|26.8|25|26.51|24.71|0
1627543200000|2021-07-29 07:20:00|26.8|25|26.48|24.68|26.8|25|26.38|24.58|0
1627543500000|2021-07-29 07:25:00|26.44|24.64|26.57|24.77|26.6|24.8|26.41|24.61|0
1627543800000|2021-07-29 07:30:00|26.54|24.74|26.63|24.83|26.73|24.93|26.54|24.74|0
1627544100000|2021-07-29 07:35:00|26.65|24.85|26.67|24.87|26.89|25.09|26.51|24.71|0
1627544400000|2021-07-29 07:40:00|26.7|24.9|26.49|24.69|26.83|25.03|26.44|24.64|0
1627544700000|2021-07-29 07:45:00|26.48|24.68|26.47|24.67|26.54|24.74|26.32|24.52|0
1627545000000|2021-07-29 07:50:00|26.51|24.71|26.37|24.57|26.52|24.72|26.34|24.54|0
1627545300000|2021-07-29 07:55:00|26.41|24.61|26.4|24.6|26.47|24.67|26.34|24.54|0
1627545600000|2021-07-29 08:00:00|26.44|24.64|26.47|24.67|26.53|24.73|26.4|24.6|0
1627545900000|2021-07-29 08:05:00|26.48|24.68|26.51|24.71|26.66|24.86|26.4|24.6|0
1627546200000|2021-07-29 08:10:00|26.53|24.73|26.3|24.5|26.56|24.76|26.27|24.47|0
1627546500000|2021-07-29 08:15:00|26.27|24.47|26.34|24.54|26.36|24.56|26.19|24.39|0
1627546800000|2021-07-29 08:20:00|26.36|24.56|26.62|24.82|26.62|24.82|26.33|24.53|0
1627547100000|2021-07-29 08:25:00|26.58|24.78|26.52|24.72|26.61|24.81|26.48|24.68|0
1627547400000|2021-07-29 08:30:00|26.48|24.68|26.4|24.6|26.55|24.75|26.34|24.54|0
1627547700000|2021-07-29 08:35:00|26.42|24.62|26.19|24.39|26.42|24.62|26.19|24.39|0
1627548000000|2021-07-29 08:40:00|26.16|24.36|26.15|24.35|26.19|24.39|26.12|24.32|0
1627548300000|2021-07-29 08:45:00|26.14|24.34|26.18|24.38|26.18|24.38|26.03|24.23|0
1627548600000|2021-07-29 08:50:00|26.15|24.35|26.31|24.51|26.31|24.51|26.15|24.35|0
1627548900000|2021-07-29 08:55:00|26.34|24.54|26.24|24.44|26.36|24.56|26.18|24.38|0
1627549200000|2021-07-29 09:00:00|26.23|24.43|26.24|24.44|26.34|24.54|26.21|24.41|0
1627549500000|2021-07-29 09:05:00|26.27|24.47|26.4|24.6|26.43|24.63|26.24|24.44|0
1627549800000|2021-07-29 09:10:00|26.36|24.56|26.2|24.4|26.36|24.56|26.2|24.4|0
1627550100000|2021-07-29 09:15:00|26.23|24.43|26.23|24.43|26.27|24.47|26.17|24.37|0
1627550400000|2021-07-29 09:20:00|26.26|24.46|26.26|24.46|26.29|24.49|26.23|24.43|0
1627550700000|2021-07-29 09:25:00|26.29|24.49|26.32|24.52|26.39|24.59|26.26|24.46|0
1627551000000|2021-07-29 09:30:00|26.29|24.49|26.19|24.39|26.39|24.59|26.19|24.39|0
1627551300000|2021-07-29 09:35:00|26.22|24.42|25.9|24.1|26.22|24.42|25.89|24.09|0
1627551600000|2021-07-29 09:40:00|25.87|24.07|25.87|24.07|25.93|24.13|25.87|24.07|0
1627551900000|2021-07-29 09:45:00|25.85|24.05|25.8|24|25.87|24.07|25.74|23.94|0
1627552200000|2021-07-29 09:50:00|25.83|24.03|25.89|24.09|25.9|24.1|25.83|24.03|0
1627552500000|2021-07-29 09:55:00|25.88|24.08|25.8|24|25.88|24.08|25.77|23.97|0
1627552800000|2021-07-29 10:00:00|25.77|23.97|25.84|24.04|25.92|24.12|25.77|23.97|0
1627553100000|2021-07-29 10:05:00|25.86|24.06|25.92|24.12|25.92|24.12|25.81|24.01|0
1627553400000|2021-07-29 10:10:00|25.9|24.1|25.76|23.96|25.95|24.15|25.76|23.96|0
1627553700000|2021-07-29 10:15:00|25.79|23.99|25.75|23.95|25.85|24.05|25.72|23.92|0
1627554000000|2021-07-29 10:20:00|25.79|23.99|25.78|23.98|25.88|24.08|25.75|23.95|0
1627554300000|2021-07-29 10:25:00|25.75|23.95|25.84|24.04|25.84|24.04|25.75|23.95|0
1627554600000|2021-07-29 10:30:00|25.81|24.01|25.47|23.67|25.87|24.07|25.47|23.67|0
1627554900000|2021-07-29 10:35:00|25.5|23.7|25.53|23.73|25.53|23.73|25.44|23.64|0
1627555200000|2021-07-29 10:40:00|25.56|23.76|25.69|23.89|25.75|23.95|25.53|23.73|0
1627555500000|2021-07-29 10:45:00|25.7|23.9|26.06|24.26|26.22|24.42|25.65|23.85|0
1627555800000|2021-07-29 10:50:00|26.03|24.23|26.03|24.23|26.16|24.36|26|24.2|0
1627556100000|2021-07-29 10:55:00|26|24.2|25.71|23.91|26.03|24.23|25.68|23.88|0
1627556400000|2021-07-29 11:00:00|25.68|23.88|25.58|23.78|25.77|23.97|25.55|23.75|0
1627556700000|2021-07-29 11:05:00|25.57|23.77|25.64|23.84|25.8|24|25.52|23.72|0
1627557000000|2021-07-29 11:10:00|25.61|23.81|25.48|23.68|25.67|23.87|25.45|23.65|0
1627557300000|2021-07-29 11:15:00|25.51|23.71|25.6|23.8|25.6|23.8|25.45|23.65|0
1627557600000|2021-07-29 11:20:00|25.64|23.84|26.01|24.21|26.08|24.28|25.62|23.82|0
1627557900000|2021-07-29 11:25:00|25.98|24.18|25.85|24.05|25.98|24.18|25.76|23.96|0
1627558200000|2021-07-29 11:30:00|25.88|24.08|25.98|24.18|26.01|24.21|25.85|24.05|0
1627558500000|2021-07-29 11:35:00|26.01|24.21|26|24.2|26.01|24.21|25.91|24.11|0
1627558800000|2021-07-29 11:40:00|25.97|24.17|25.72|23.92|26|24.2|25.72|23.92|0
1627559100000|2021-07-29 11:45:00|25.75|23.95|25.68|23.88|25.75|23.95|25.62|23.82|0
1627559400000|2021-07-29 11:50:00|25.67|23.87|25.65|23.85|25.68|23.88|25.59|23.79|0
1627559700000|2021-07-29 11:55:00|25.66|23.86|25.65|23.85|25.81|24.01|25.61|23.81|0
1627560000000|2021-07-29 12:00:00|25.61|23.81|25.52|23.72|25.63|23.83|25.46|23.66|0
1627560300000|2021-07-29 12:05:00|25.5|23.7|25.86|24.06|25.86|24.06|25.33|23.53|0
1627560600000|2021-07-29 12:10:00|25.83|24.03|25.09|23.29|25.83|24.03|24.82|23.02|0
1627560900000|2021-07-29 12:15:00|25.12|23.32|25.25|23.45|25.25|23.45|25.11|23.31|0
1627561200000|2021-07-29 12:20:00|25.21|23.41|25.18|23.38|25.21|23.41|25.18|23.38|0
1627561500000|2021-07-29 12:25:00|25.21|23.41|25.26|23.46|25.3|23.5|25.18|23.38|0
1627561800000|2021-07-29 12:30:00|25.23|23.43|25.3|23.5|25.52|23.72|25.18|23.38|0
1627562100000|2021-07-29 12:35:00|25.28|23.48|25.33|23.53|25.42|23.62|25.27|23.47|0
1627562400000|2021-07-29 12:40:00|25.31|23.51|25.29|23.49|25.42|23.62|25.26|23.46|0
1627562700000|2021-07-29 12:45:00|25.33|23.53|25.32|23.52|25.42|23.62|25.29|23.49|0
1627563000000|2021-07-29 12:50:00|25.35|23.55|25.27|23.47|25.38|23.58|25.26|23.46|0
1627563300000|2021-07-29 12:55:00|25.26|23.46|25.19|23.39|25.32|23.52|25.19|23.39|0
1627563600000|2021-07-29 13:00:00|25.13|23.33|24.91|23.11|25.16|23.36|24.91|23.11|0
1627563900000|2021-07-29 13:05:00|24.94|23.14|25.03|23.23|25.07|23.27|24.91|23.11|0
1627564200000|2021-07-29 13:10:00|25|23.2|24.97|23.17|25.03|23.23|24.94|23.14|0
1627564500000|2021-07-29 13:15:00|24.94|23.14|24.84|23.04|25|23.2|24.78|22.98|0
1627564800000|2021-07-29 13:20:00|24.87|23.07|25.12|23.32|25.16|23.36|24.87|23.07|0
1627565100000|2021-07-29 13:25:00|25.13|23.33|24.99|23.19|25.21|23.41|24.93|23.13|0
1627565400000|2021-07-29 13:30:00|25.08|23.28|24.36|22.56|25.08|23.28|24.03|22.23|0
1627565700000|2021-07-29 13:35:00|24.33|22.53|23.94|22.14|24.33|22.53|23.94|22.14|0
1627566000000|2021-07-29 13:40:00|23.88|22.08|24.35|22.55|24.74|22.94|23.7|21.9|0
1627566300000|2021-07-29 13:45:00|24.32|22.52|23.93|22.13|24.41|22.61|23.7|21.9|0
1627566600000|2021-07-29 13:50:00|23.95|22.15|24.05|22.25|24.08|22.28|23.87|22.07|0
1627566900000|2021-07-29 13:55:00|23.96|22.16|23.75|21.95|23.99|22.19|23.69|21.89|0
1627567200000|2021-07-29 14:00:00|23.72|21.92|24.02|22.22|24.08|22.28|23.66|21.86|0
1627567500000|2021-07-29 14:05:00|24.08|22.28|24.07|22.27|24.2|22.4|23.89|22.09|0
1627567800000|2021-07-29 14:10:00|24.04|22.24|24.07|22.27|24.13|22.33|23.89|22.09|0
1627568100000|2021-07-29 14:15:00|24.04|22.24|23.71|21.91|24.07|22.27|23.62|21.82|0
1627568400000|2021-07-29 14:20:00|23.74|21.94|23.74|21.94|24.04|22.24|23.71|21.91|0
1627568700000|2021-07-29 14:25:00|23.77|21.97|23.47|21.67|23.77|21.97|23.47|21.67|0
1627569000000|2021-07-29 14:30:00|23.44|21.64|23.56|21.76|23.65|21.85|23.44|21.64|0
1627569300000|2021-07-29 14:35:00|23.53|21.73|23.2|21.4|23.56|21.76|23.2|21.4|0
1627569600000|2021-07-29 14:40:00|23.15|21.35|23.35|21.55|23.38|21.58|23.03|21.23|0
1627569900000|2021-07-29 14:45:00|23.32|21.52|23.26|21.46|23.33|21.53|23.2|21.4|0
1627570200000|2021-07-29 14:50:00|23.29|21.49|22.94|21.14|23.29|21.49|22.88|21.08|0
1627570500000|2021-07-29 14:55:00|22.91|21.11|22.85|21.05|23.11|21.31|22.85|21.05|0
1627570800000|2021-07-29 15:00:00|22.79|20.99|22.67|20.87|22.85|21.05|22.62|20.82|0
1627571100000|2021-07-29 15:05:00|22.7|20.9|22.73|20.93|22.9|21.1|22.67|20.87|0
1627571400000|2021-07-29 15:10:00|22.7|20.9|22.98|21.18|22.98|21.18|22.67|20.87|0
1627571700000|2021-07-29 15:15:00|22.95|21.15|23.04|21.24|23.13|21.33|22.92|21.12|0
1627572000000|2021-07-29 15:20:00|23.01|21.21|22.98|21.18|23.15|21.35|22.98|21.18|0
1627572300000|2021-07-29 15:25:00|22.95|21.15|24.33|22.53|24.36|22.56|22.95|21.15|0
1627572600000|2021-07-29 15:30:00|24.27|22.47|24.21|22.41|24.3|22.5|24.15|22.35|0
1627572900000|2021-07-29 15:35:00|24.24|22.44|24.12|22.32|24.27|22.47|24.06|22.26|0
1627573200000|2021-07-29 15:40:00|24.15|22.35|24|22.2|24.18|22.38|23.97|22.17|0
1627573500000|2021-07-29 15:45:00|24.03|22.23|24.02|22.22|24.05|22.25|23.94|22.14|0
1627573800000|2021-07-29 15:50:00|24.04|22.24|24.26|22.46|24.26|22.46|23.96|22.16|0
1627574100000|2021-07-29 15:55:00|24.29|22.49|24.26|22.46|24.35|22.55|24.14|22.34|0
1627574400000|2021-07-29 16:00:00|24.23|22.43|24.1|22.3|24.28|22.48|24.1|22.3|0
1627574700000|2021-07-29 16:05:00|24.13|22.33|24.04|22.24|24.13|22.33|23.99|22.19|0
1627575000000|2021-07-29 16:10:00|24.07|22.27|23.83|22.03|24.07|22.27|23.81|22.01|0
1627575300000|2021-07-29 16:15:00|23.8|22|23.66|21.86|23.83|22.03|23.66|21.86|0
1627575600000|2021-07-29 16:20:00|23.69|21.89|23.71|21.91|23.77|21.97|23.66|21.86|0
1627575900000|2021-07-29 16:25:00|23.68|21.88|23.77|21.97|23.8|22|23.61|21.81|0
1627576200000|2021-07-29 16:30:00|23.74|21.94|23.77|21.97|23.8|22|23.65|21.85|0
1627576500000|2021-07-29 16:35:00|23.74|21.94|23.76|21.96|23.77|21.97|23.68|21.88|0
1627576800000|2021-07-29 16:40:00|23.73|21.93|24.02|22.22|24.05|22.25|23.73|21.93|0
1627577100000|2021-07-29 16:45:00|24.05|22.25|24.11|22.31|24.17|22.37|23.99|22.19|0
1627577400000|2021-07-29 16:50:00|24.14|22.34|24.02|22.22|24.14|22.34|23.96|22.16|0
1627577700000|2021-07-29 16:55:00|23.99|22.19|24.02|22.22|24.17|22.37|23.99|22.19|0
1627578000000|2021-07-29 17:00:00|24.05|22.25|23.84|22.04|24.05|22.25|23.82|22.02|0
1627578300000|2021-07-29 17:05:00|23.82|22.02|23.78|21.98|23.92|22.12|23.75|21.95|0
1627578600000|2021-07-29 17:10:00|23.81|22.01|23.69|21.89|23.83|22.03|23.69|21.89|0
1627578900000|2021-07-29 17:15:00|23.72|21.92|23.89|22.09|23.95|22.15|23.66|21.86|0
1627579200000|2021-07-29 17:20:00|23.9|22.1|23.73|21.93|23.95|22.15|23.71|21.91|0
1627579500000|2021-07-29 17:25:00|23.77|21.97|23.59|21.79|23.8|22|23.53|21.73|0
1627579800000|2021-07-29 17:30:00|23.62|21.82|23.59|21.79|23.68|21.88|23.5|21.7|0
1627580100000|2021-07-29 17:35:00|23.57|21.77|23.73|21.93|23.82|22.02|23.56|21.76|0
1627580400000|2021-07-29 17:40:00|23.7|21.9|23.7|21.9|23.79|21.99|23.7|21.9|0
1627580700000|2021-07-29 17:45:00|23.73|21.93|23.73|21.93|23.79|21.99|23.67|21.87|0
1627581000000|2021-07-29 17:50:00|23.76|21.96|23.75|21.95|23.81|22.01|23.69|21.89|0
1627581300000|2021-07-29 17:55:00|23.72|21.92|23.84|22.04|23.93|22.13|23.72|21.92|0
1627581600000|2021-07-29 18:00:00|23.81|22.01|23.83|22.03|23.92|22.12|23.75|21.95|0
1627581900000|2021-07-29 18:05:00|23.86|22.06|23.89|22.09|23.92|22.12|23.78|21.98|0
1627582200000|2021-07-29 18:10:00|23.86|22.06|23.68|21.88|23.86|22.06|23.68|21.88|0
1627582500000|2021-07-29 18:15:00|23.71|21.91|23.92|22.12|23.95|22.15|23.71|21.91|0
1627582800000|2021-07-29 18:20:00|23.89|22.09|23.45|21.65|24.09|22.29|23.36|21.56|0
1627583100000|2021-07-29 18:25:00|23.42|21.62|23.41|21.61|23.5|21.7|23.33|21.53|0
1627583400000|2021-07-29 18:30:00|23.39|21.59|23.47|21.67|23.47|21.67|23.36|21.56|0
1627583700000|2021-07-29 18:35:00|23.5|21.7|23.76|21.96|23.82|22.02|23.47|21.67|0
1627584000000|2021-07-29 18:40:00|23.79|21.99|23.7|21.9|23.79|21.99|23.61|21.81|0
1627584300000|2021-07-29 18:45:00|23.67|21.87|23.58|21.78|23.76|21.96|23.55|21.75|0
1627584600000|2021-07-29 18:50:00|23.55|21.75|23.64|21.84|23.69|21.89|23.49|21.69|0
1627584900000|2021-07-29 18:55:00|23.61|21.81|23.57|21.77|23.63|21.83|23.52|21.72|0
1627585200000|2021-07-29 19:00:00|23.6|21.8|23.75|21.95|23.78|21.98|23.57|21.77|0
1627585500000|2021-07-29 19:05:00|23.78|21.98|23.64|21.84|23.87|22.07|23.63|21.83|0
1627585800000|2021-07-29 19:10:00|23.66|21.86|23.83|22.03|23.83|22.03|23.63|21.83|0
1627586100000|2021-07-29 19:15:00|23.8|22|23.8|22|23.86|22.06|23.71|21.91|0
1627586400000|2021-07-29 19:20:00|23.83|22.03|23.74|21.94|23.86|22.06|23.68|21.88|0
1627586700000|2021-07-29 19:25:00|23.77|21.97|23.82|22.02|23.83|22.03|23.65|21.85|0
1627587000000|2021-07-29 19:30:00|23.79|21.99|23.94|22.14|23.97|22.17|23.79|21.99|0
1627587300000|2021-07-29 19:35:00|23.91|22.11|23.7|21.9|23.94|22.14|23.64|21.84|0
1627587600000|2021-07-29 19:40:00|23.69|21.89|23.7|21.9|23.94|22.14|23.67|21.87|0
1627587900000|2021-07-29 19:45:00|23.73|21.93|23.86|22.06|23.87|22.07|23.64|21.84|0
1627588200000|2021-07-29 19:50:00|23.93|22.13|23.26|21.46|24.08|22.28|23.23|21.43|0
1627588500000|2021-07-29 19:55:00|23.23|21.43|23.4|21.6|23.43|21.63|23.23|21.43|0
1627588800000|2021-07-29 20:00:00|23.46|21.66|23.72|21.92|24.02|22.22|23.34|21.54|0
1627589100000|2021-07-29 20:05:00|23.75|21.95|23.96|22.16|24.02|22.22|23.72|21.92|0
1627589400000|2021-07-29 20:10:00|23.99|22.19|24.11|22.31|24.26|22.46|23.93|22.13|0
1627589700000|2021-07-29 20:15:00|24.31|22.11|24.18|21.98|24.34|22.14|24.18|21.98|0
1627590000000|2021-07-29 20:20:00|24.21|22.01|24.21|22.01|24.21|22.01|24.15|21.95|0
1627590300000|2021-07-29 20:25:00|24.18|21.98|24.42|22.22|24.48|22.28|24.18|21.98|0
1627590600000|2021-07-29 20:30:00|24.39|22.19|25.09|22.89|25.15|22.95|24.39|22.19|0
1627590900000|2021-07-29 20:35:00|25.12|22.92|25.12|22.92|25.23|23.03|24.87|22.67|0
1627591200000|2021-07-29 20:40:00|25.09|22.89|25.49|23.29|25.59|23.39|25.09|22.89|0
1627591500000|2021-07-29 20:45:00|25.46|23.26|25.42|23.22|25.52|23.32|25.14|22.94|0
1627591800000|2021-07-29 20:50:00|25.39|23.19|25.08|22.88|25.41|23.21|25.05|22.85|0
1627592100000|2021-07-29 20:55:00|25.11|22.91|25.28|23.08|25.54|23.34|25.05|22.85|0
1627592400000|2021-07-29 21:00:00|25.38|23.18|25.33|23.13|25.53|23.33|25.33|23.13|0
1627592700000|2021-07-29 21:05:00|25.34|23.14|25.25|23.05|25.37|23.17|25.24|23.04|0
1627593000000|2021-07-29 21:10:00|25.24|23.04|25.22|23.02|25.27|23.07|25.2|23|0
1627593300000|2021-07-29 21:15:00|25.21|23.01|25.16|22.96|25.24|23.04|25.13|22.93|0
1627593600000|2021-07-29 21:20:00|25.12|22.92|25.26|23.06|25.26|23.06|25.1|22.9|0
1627593900000|2021-07-29 21:25:00|25.27|23.07|25.29|23.09|25.31|23.11|25.23|23.03|0
1627594200000|2021-07-29 21:30:00|25.26|23.06|25.33|23.13|25.35|23.15|25.26|23.06|0
1627594500000|2021-07-29 21:35:00|25.32|23.12|25.32|23.12|25.36|23.16|25.31|23.11|0
1627594800000|2021-07-29 21:40:00|25.33|23.13|25.31|23.11|25.36|23.16|25.31|23.11|0
1627595100000|2021-07-29 21:45:00|25.32|23.12|25.5|23.3|25.54|23.34|25.3|23.1|0
1627595400000|2021-07-29 21:50:00|25.49|23.29|25.58|23.38|25.66|23.46|25.49|23.29|0
1627595700000|2021-07-29 21:55:00|25.57|23.37|25.72|23.52|25.72|23.52|25.57|23.37|0
1627596000000|2021-07-29 22:00:00|25.53|23.33|25.23|23.03|25.53|23.33|25.23|23.03|0
1627596300000|2021-07-29 22:05:00|25.2|23|25.07|22.87|25.23|23.03|25.07|22.87|0
1627596600000|2021-07-29 22:10:00|25.1|22.9|25.13|22.93|25.16|22.96|25.05|22.85|0
1627596900000|2021-07-29 22:15:00|25.11|22.91|25.06|22.86|25.13|22.93|24.94|22.74|0
1627597200000|2021-07-29 22:20:00|25.05|22.85|25.25|23.05|25.25|23.05|25.03|22.83|0
1627597500000|2021-07-29 22:25:00|25.28|23.08|25.24|23.04|25.28|23.08|25.09|22.89|0
1627597800000|2021-07-29 22:30:00|25.28|23.08|25.43|23.23|25.46|23.26|25.21|23.01|0
1627598100000|2021-07-29 22:35:00|25.4|23.2|25.46|23.26|25.52|23.32|25.33|23.13|0
1627598400000|2021-07-29 22:40:00|25.49|23.29|25.49|23.29|25.58|23.38|25.46|23.26|0
1627598700000|2021-07-29 22:45:00|25.42|23.22|25.42|23.22|25.46|23.26|25.36|23.16|0
1627599000000|2021-07-29 22:50:00|25.45|23.25|25.51|23.31|25.55|23.35|25.45|23.25|0
1627599300000|2021-07-29 22:55:00|25.48|23.28|25.42|23.22|25.58|23.38|25.39|23.19|0
1627599600000|2021-07-29 23:00:00|25.45|23.25|25.6|23.4|25.73|23.53|25.34|23.14|0
1627599900000|2021-07-29 23:05:00|25.57|23.37|25.95|23.75|25.98|23.78|25.54|23.34|0
1627600200000|2021-07-29 23:10:00|25.93|23.73|25.84|23.64|26.04|23.84|25.79|23.59|0
1627600500000|2021-07-29 23:15:00|25.85|23.65|25.78|23.58|25.85|23.65|25.75|23.55|0
1627600800000|2021-07-29 23:20:00|25.75|23.55|25.97|23.77|25.97|23.77|25.75|23.55|0
1627601100000|2021-07-29 23:25:00|26|23.8|25.81|23.61|26|23.8|25.8|23.6|0
1627601400000|2021-07-29 23:30:00|25.84|23.64|25.81|23.61|25.87|23.67|25.78|23.58|0
1627601700000|2021-07-29 23:35:00|25.79|23.59|25.89|23.69|25.93|23.73|25.74|23.54|0
1627602000000|2021-07-29 23:40:00|25.9|23.7|26.15|23.95|26.19|23.99|25.8|23.6|0
1627602300000|2021-07-29 23:45:00|26.12|23.92|26.22|24.02|26.22|24.02|25.96|23.76|0
1627602600000|2021-07-29 23:50:00|26.18|23.98|26.5|24.3|26.64|24.44|26.18|23.98|0
1627602900000|2021-07-29 23:55:00|26.52|24.32|26.53|24.33|26.6|24.4|26.37|24.17|0
1627603200000|2021-07-30 00:00:00|26.57|24.37|27.26|25.06|27.26|25.06|26.53|24.33|0
1627603500000|2021-07-30 00:05:00|27.27|25.07|26.89|24.69|27.27|25.07|26.89|24.69|0
1627603800000|2021-07-30 00:10:00|26.84|24.64|26.4|24.2|26.92|24.72|26.36|24.16|0
1627604100000|2021-07-30 00:15:00|26.43|24.23|26.59|24.39|26.75|24.55|26.17|23.97|0
1627604400000|2021-07-30 00:20:00|26.56|24.36|26.68|24.48|26.75|24.55|26.51|24.31|0
1627604700000|2021-07-30 00:25:00|26.72|24.52|26.62|24.42|27.01|24.81|26.55|24.35|0
1627605000000|2021-07-30 00:30:00|26.6|24.4|26.96|24.76|27.04|24.84|26.48|24.28|0
1627605300000|2021-07-30 00:35:00|26.94|24.74|26.91|24.71|27.21|25.01|26.84|24.64|0
1627605600000|2021-07-30 00:40:00|26.94|24.74|26.77|24.57|26.97|24.77|26.71|24.51|0
1627605900000|2021-07-30 00:45:00|26.8|24.6|27.8|25.6|28.11|25.91|26.71|24.51|0
1627606200000|2021-07-30 00:50:00|27.74|25.54|27.82|25.62|27.84|25.64|27.47|25.27|0
1627606500000|2021-07-30 00:55:00|27.87|25.67|27.6|25.4|27.97|25.77|27.56|25.36|0
1627606800000|2021-07-30 01:00:00|27.56|25.36|27.42|25.22|27.66|25.46|27.39|25.19|0
1627607100000|2021-07-30 01:05:00|27.46|25.26|27.32|25.12|27.49|25.29|27.22|25.02|0
1627607400000|2021-07-30 01:10:00|27.35|25.15|27.52|25.32|27.56|25.36|27.29|25.09|0
1627607700000|2021-07-30 01:15:00|27.55|25.35|27.58|25.38|27.69|25.49|27.35|25.15|0
1627608000000|2021-07-30 01:20:00|27.62|25.42|27.68|25.48|27.72|25.52|27.62|25.42|0
1627608300000|2021-07-30 01:25:00|27.67|25.47|27.99|25.79|28.06|25.86|27.58|25.38|0
1627608600000|2021-07-30 01:30:00|28.02|25.82|27.68|25.48|28.02|25.82|27.6|25.4|0
1627608900000|2021-07-30 01:35:00|27.71|25.51|27.95|25.75|28.05|25.85|27.64|25.44|0
1627609200000|2021-07-30 01:40:00|27.98|25.78|27.91|25.71|28.08|25.88|27.88|25.68|0
1627609500000|2021-07-30 01:45:00|27.94|25.74|27.94|25.74|28.04|25.84|27.84|25.64|0
1627609800000|2021-07-30 01:50:00|28.01|25.81|27.79|25.59|28.08|25.88|27.73|25.53|0
1627610100000|2021-07-30 01:55:00|27.8|25.6|28.04|25.84|28.07|25.87|27.8|25.6|0
1627610400000|2021-07-30 02:00:00|28.07|25.87|28.05|25.85|28.07|25.87|27.9|25.7|0
1627610700000|2021-07-30 02:05:00|28.07|25.87|27.86|25.66|28.07|25.87|27.76|25.56|0
1627611000000|2021-07-30 02:10:00|27.88|25.68|27.45|25.25|27.93|25.73|27.45|25.25|0
1627611300000|2021-07-30 02:15:00|27.49|25.29|27.08|24.88|27.49|25.29|27.08|24.88|0
1627611600000|2021-07-30 02:20:00|27.11|24.91|27.08|24.88|27.18|24.98|26.98|24.78|0
1627611900000|2021-07-30 02:25:00|27.05|24.85|26.94|24.74|27.08|24.88|26.85|24.65|0
1627612200000|2021-07-30 02:30:00|26.91|24.71|26.97|24.77|26.97|24.77|26.84|24.64|0
1627612500000|2021-07-30 02:35:00|26.91|24.71|27.04|24.84|27.11|24.91|26.91|24.71|0
1627612800000|2021-07-30 02:40:00|27|24.8|27.17|24.97|27.17|24.97|27|24.8|0
1627613100000|2021-07-30 02:45:00|27.15|24.95|27.03|24.83|27.17|24.97|27.03|24.83|0
1627613400000|2021-07-30 02:50:00|27.02|24.82|27.19|24.99|27.2|25|26.96|24.76|0
1627613700000|2021-07-30 02:55:00|27.23|25.03|27.16|24.96|27.29|25.09|27.16|24.96|0
1627614000000|2021-07-30 03:00:00|27.13|24.93|26.99|24.79|27.13|24.93|26.93|24.73|0
1627614300000|2021-07-30 03:05:00|27.02|24.82|27.09|24.89|27.15|24.95|26.96|24.76|0
1627614600000|2021-07-30 03:10:00|27.07|24.87|27.12|24.92|27.12|24.92|26.99|24.79|0
1627614900000|2021-07-30 03:15:00|27.1|24.9|27.08|24.88|27.12|24.92|27.02|24.82|0
1627615200000|2021-07-30 03:20:00|27.11|24.91|27.68|25.48|27.68|25.48|27.11|24.91|0
1627615500000|2021-07-30 03:25:00|27.7|25.5|27.61|25.41|27.75|25.55|27.55|25.35|0
1627615800000|2021-07-30 03:30:00|27.63|25.43|27.53|25.33|27.75|25.55|27.47|25.27|0
1627616100000|2021-07-30 03:35:00|27.54|25.34|27.5|25.3|27.54|25.34|27.44|25.24|0
1627616400000|2021-07-30 03:40:00|27.49|25.29|27.5|25.3|27.67|25.47|27.47|25.27|0
1627616700000|2021-07-30 03:45:00|27.54|25.34|27.57|25.37|27.6|25.4|27.4|25.2|0
1627617000000|2021-07-30 03:50:00|27.53|25.33|27.63|25.43|27.63|25.43|27.43|25.23|0
1627617300000|2021-07-30 03:55:00|27.65|25.45|27.49|25.29|27.67|25.47|27.49|25.29|0
1627617600000|2021-07-30 04:00:00|27.51|25.31|27.49|25.29|27.51|25.31|27.36|25.16|0
1627617900000|2021-07-30 04:05:00|27.46|25.26|27.49|25.29|27.56|25.36|27.42|25.22|0
1627618200000|2021-07-30 04:10:00|27.52|25.32|29.15|26.95|29.22|27.02|27.45|25.25|0
1627618500000|2021-07-30 04:15:00|29.18|26.98|29.21|27.01|29.25|27.05|29.18|26.98|0
1627618800000|2021-07-30 04:20:00|29.25|27.05|29.21|27.01|29.25|27.05|29.14|26.94|0
1627619100000|2021-07-30 04:25:00|29.18|26.98|29.35|27.15|29.35|27.15|29.14|26.94|0
1627619400000|2021-07-30 04:30:00|30.07|27.87|30.17|27.97|30.17|27.97|30.07|27.87|0
1627619700000|2021-07-30 04:35:00|30.21|28.01|30.08|27.88|30.21|28.01|30.06|27.86|0
1627620000000|2021-07-30 04:40:00|30.06|27.86|30.06|27.86|30.1|27.9|30.02|27.82|0
1627620300000|2021-07-30 04:45:00|30.09|27.89|30.13|27.93|30.13|27.93|30.02|27.82|0
1627620600000|2021-07-30 04:50:00|30.09|27.89|30.12|27.92|30.16|27.96|30.06|27.86|0
1627620900000|2021-07-30 04:55:00|30.16|27.96|30.12|27.92|30.19|27.99|30.08|27.88|0
1627621200000|2021-07-30 05:00:00|30.16|27.96|30.3|28.1|30.76|28.56|30.16|27.96|0
1627621500000|2021-07-30 05:05:00|30.26|28.06|30.4|28.2|30.47|28.27|30.19|27.99|0
1627621800000|2021-07-30 05:10:00|30.36|28.16|30.68|28.48|30.79|28.59|30.36|28.16|0
1627622100000|2021-07-30 05:15:00|30.72|28.52|30.83|28.63|30.97|28.77|30.7|28.5|0
1627622400000|2021-07-30 05:20:00|30.79|28.59|30.95|28.75|31.08|28.88|30.79|28.59|0
1627622700000|2021-07-30 05:25:00|30.97|28.77|30.95|28.75|31.04|28.84|30.75|28.55|0
1627623000000|2021-07-30 05:30:00|30.93|28.73|30.56|28.36|31|28.8|30.56|28.36|0
1627623300000|2021-07-30 05:35:00|30.58|28.38|30.74|28.54|30.78|28.58|30.31|28.11|0
1627623600000|2021-07-30 05:40:00|30.78|28.58|30.67|28.47|30.99|28.79|30.67|28.47|0
1627623900000|2021-07-30 05:45:00|30.7|28.5|30.48|28.28|30.74|28.54|30.48|28.28|0
1627624200000|2021-07-30 05:50:00|30.5|28.3|30.7|28.5|30.73|28.53|30.48|28.28|0
1627624500000|2021-07-30 05:55:00|30.68|28.48|30.91|28.71|30.91|28.71|30.59|28.39|0
1627624800000|2021-07-30 06:00:00|30.95|28.75|30.12|27.92|30.95|28.75|30.01|27.81|0
1627625100000|2021-07-30 06:05:00|30.08|27.88|30.33|28.13|30.35|28.15|29.97|27.77|0
1627625400000|2021-07-30 06:10:00|30.26|28.06|30.15|27.95|30.36|28.16|30.15|27.95|0
1627625700000|2021-07-30 06:15:00|30.18|27.98|30.14|27.94|30.25|28.05|30|27.8|0
1627626000000|2021-07-30 06:20:00|30.11|27.91|30.1|27.9|30.18|27.98|30|27.8|0
1627626300000|2021-07-30 06:25:00|30.14|27.94|30.53|28.33|30.57|28.37|30.09|27.89|0
1627626600000|2021-07-30 06:30:00|30.49|28.29|30.71|28.51|31.03|28.83|30.42|28.22|0
1627626900000|2021-07-30 06:35:00|30.63|28.43|31.03|28.83|31.03|28.83|30.63|28.43|0
1627627200000|2021-07-30 06:40:00|30.99|28.79|30.92|28.72|31.03|28.83|30.74|28.54|0
1627627500000|2021-07-30 06:45:00|30.88|28.68|30.88|28.68|30.99|28.79|30.84|28.64|0
1627627800000|2021-07-30 06:50:00|30.84|28.64|30.84|28.64|30.91|28.71|30.8|28.6|0
1627628100000|2021-07-30 06:55:00|30.86|28.66|30.62|28.42|30.86|28.66|30.48|28.28|0
1627628400000|2021-07-30 07:00:00|30.64|28.44|30.52|28.32|30.76|28.56|27.54|25.34|0
1627628700000|2021-07-30 07:05:00|30.34|28.54|31.2|29.4|32.61|30.81|30.34|28.54|0
1627629000000|2021-07-30 07:10:00|31.23|29.43|31.49|29.69|31.49|29.69|31.14|29.34|0
1627629300000|2021-07-30 07:15:00|31.45|29.65|30.68|28.88|31.52|29.72|30.54|28.74|0
1627629600000|2021-07-30 07:20:00|30.65|28.85|30.79|28.99|31.08|29.28|30.65|28.85|0
1627629900000|2021-07-30 07:25:00|30.75|28.95|31.11|29.31|31.11|29.31|30.75|28.95|0
1627630200000|2021-07-30 07:30:00|31.15|29.35|31|29.2|31.29|29.49|30.89|29.09|0
1627630500000|2021-07-30 07:35:00|30.98|29.18|31.03|29.23|31.36|29.56|30.89|29.09|0
1627630800000|2021-07-30 07:40:00|31.01|29.21|31.32|29.52|31.32|29.52|30.98|29.18|0
1627631100000|2021-07-30 07:45:00|31.34|29.54|31.32|29.52|31.5|29.7|31.25|29.45|0
1627631400000|2021-07-30 07:50:00|31.28|29.48|30.81|29.01|31.35|29.55|30.81|29.01|0
1627631700000|2021-07-30 07:55:00|30.86|29.06|30.77|28.97|30.88|29.08|30.69|28.89|0
1627632000000|2021-07-30 08:00:00|30.8|29|30.76|28.96|31.13|29.33|30.76|28.96|0
1627632300000|2021-07-30 08:05:00|30.75|28.95|30.51|28.71|30.75|28.95|30.44|28.64|0
1627632600000|2021-07-30 08:10:00|30.47|28.67|30.08|28.28|30.47|28.67|30.08|28.28|0
1627632900000|2021-07-30 08:15:00|30.04|28.24|29.9|28.1|30.11|28.31|29.9|28.1|0
1627633200000|2021-07-30 08:20:00|29.83|28.03|29.51|27.71|29.91|28.11|29.37|27.57|0
1627633500000|2021-07-30 08:25:00|29.44|27.64|29.61|27.81|29.82|28.02|29.44|27.64|0
1627633800000|2021-07-30 08:30:00|29.58|27.78|29.64|27.84|29.78|27.98|29.5|27.7|0
1627634100000|2021-07-30 08:35:00|29.68|27.88|29.08|27.28|29.68|27.88|29.05|27.25|0
1627634400000|2021-07-30 08:40:00|29.05|27.25|29.36|27.56|29.64|27.84|29.05|27.25|0
1627634700000|2021-07-30 08:45:00|29.32|27.52|29.46|27.66|29.62|27.82|29.29|27.49|0
1627635000000|2021-07-30 08:50:00|29.49|27.69|29.63|27.83|29.63|27.83|29.42|27.62|0
1627635300000|2021-07-30 08:55:00|29.61|27.81|29.52|27.72|29.63|27.83|29.49|27.69|0
1627635600000|2021-07-30 09:00:00|29.56|27.76|29.69|27.89|29.83|28.03|29.45|27.65|0
1627635900000|2021-07-30 09:05:00|29.66|27.86|29.62|27.82|29.9|28.1|29.62|27.82|0
1627636200000|2021-07-30 09:10:00|29.59|27.79|29.58|27.78|29.76|27.96|29.55|27.75|0
1627636500000|2021-07-30 09:15:00|29.62|27.82|29.72|27.92|29.79|27.99|29.51|27.71|0
1627636800000|2021-07-30 09:20:00|29.68|27.88|29.65|27.85|29.79|27.99|29.58|27.78|0
1627637100000|2021-07-30 09:25:00|29.61|27.81|29.71|27.91|29.89|28.09|29.59|27.79|0
1627637400000|2021-07-30 09:30:00|29.78|27.98|29.78|27.98|29.92|28.12|29.57|27.77|0
1627637700000|2021-07-30 09:35:00|29.8|28|30.06|28.26|30.2|28.4|29.78|27.98|0
1627638000000|2021-07-30 09:40:00|30.04|28.24|30.06|28.26|30.09|28.29|29.95|28.15|0
1627638300000|2021-07-30 09:45:00|30.04|28.24|29.88|28.08|30.06|28.26|29.88|28.08|0
1627638600000|2021-07-30 09:50:00|29.91|28.11|30.02|28.22|30.16|28.36|29.81|28.01|0
1627638900000|2021-07-30 09:55:00|29.98|28.18|30.19|28.39|30.41|28.61|29.91|28.11|0
1627639200000|2021-07-30 10:00:00|30.21|28.41|30.08|28.28|30.26|28.46|30.01|28.21|0
1627639500000|2021-07-30 10:05:00|30.06|28.26|29.99|28.19|30.22|28.42|29.72|27.92|0
1627639800000|2021-07-30 10:10:00|29.97|28.17|30.25|28.45|30.43|28.63|29.9|28.1|0
1627640100000|2021-07-30 10:15:00|30.23|28.43|30.28|28.48|30.54|28.74|29.79|27.99|0
1627640400000|2021-07-30 10:20:00|30.29|28.49|30.26|28.46|30.29|28.49|30.03|28.23|0
1627640700000|2021-07-30 10:25:00|30.22|28.42|30.11|28.31|30.22|28.42|29.94|28.14|0
1627641000000|2021-07-30 10:30:00|30.08|28.28|30.04|28.24|30.25|28.45|30.04|28.24|0
1627641300000|2021-07-30 10:35:00|30|28.2|30.07|28.27|30.18|28.38|29.96|28.16|0
1627641600000|2021-07-30 10:40:00|30.03|28.23|30.03|28.23|30.14|28.34|29.89|28.09|0
1627641900000|2021-07-30 10:45:00|30|28.2|29.96|28.16|30.1|28.3|29.96|28.16|0
1627642200000|2021-07-30 10:50:00|29.99|28.19|29.73|27.93|29.99|28.19|29.71|27.91|0
1627642500000|2021-07-30 10:55:00|29.74|27.94|29.46|27.66|29.74|27.94|29.46|27.66|0
1627642800000|2021-07-30 11:00:00|29.43|27.63|28.33|26.53|29.89|28.09|27.95|26.15|0
1627643100000|2021-07-30 11:05:00|28.3|26.5|28.6|26.8|28.63|26.83|28.26|26.46|0
1627643400000|2021-07-30 11:10:00|28.58|26.78|28.6|26.8|28.67|26.87|28.5|26.7|0
1627643700000|2021-07-30 11:15:00|28.63|26.83|28.49|26.69|28.63|26.83|28.42|26.62|0
1627644000000|2021-07-30 11:20:00|28.51|26.71|28.73|26.93|28.8|27|28.46|26.66|0
1627644300000|2021-07-30 11:25:00|28.76|26.96|28.83|27.03|29.14|27.34|28.66|26.86|0
1627644600000|2021-07-30 11:30:00|28.79|26.99|28.96|27.16|29.03|27.23|28.76|26.96|0
1627644900000|2021-07-30 11:35:00|28.89|27.09|28.94|27.14|28.99|27.19|28.79|26.99|0
1627645200000|2021-07-30 11:40:00|28.92|27.12|28.89|27.09|29.1|27.3|28.78|26.98|0
1627645500000|2021-07-30 11:45:00|28.92|27.12|29.16|27.36|29.16|27.36|28.82|27.02|0
1627645800000|2021-07-30 11:50:00|29.13|27.33|29.18|27.38|29.26|27.46|29.02|27.22|0
1627646100000|2021-07-30 11:55:00|29.19|27.39|28.76|26.96|29.19|27.39|28.7|26.9|0
1627646400000|2021-07-30 12:00:00|28.73|26.93|29.25|27.45|29.46|27.66|28.69|26.89|0
1627646700000|2021-07-30 12:05:00|29.18|27.38|28.86|27.06|29.25|27.45|28.86|27.06|0
1627647000000|2021-07-30 12:10:00|28.83|27.03|28.82|27.02|28.86|27.06|28.69|26.89|0
1627647300000|2021-07-30 12:15:00|28.86|27.06|28.82|27.02|28.93|27.13|28.72|26.92|0
1627647600000|2021-07-30 12:20:00|28.85|27.05|28.92|27.12|28.96|27.16|28.78|26.98|0
1627647900000|2021-07-30 12:25:00|28.96|27.16|28.95|27.15|29.08|27.28|28.92|27.12|0
1627648200000|2021-07-30 12:30:00|28.99|27.19|28.37|26.57|29.04|27.24|28.35|26.55|0
1627648500000|2021-07-30 12:35:00|28.42|26.62|28.29|26.49|28.5|26.7|28.09|26.29|0
1627648800000|2021-07-30 12:40:00|28.33|26.53|28.43|26.63|28.46|26.66|28.29|26.49|0
1627649100000|2021-07-30 12:45:00|28.46|26.66|28.25|26.45|28.56|26.76|28.25|26.45|0
1627649400000|2021-07-30 12:50:00|28.29|26.49|28.32|26.52|28.48|26.68|28.25|26.45|0
1627649700000|2021-07-30 12:55:00|28.29|26.49|28.28|26.48|28.39|26.59|28.18|26.38|0
1627650000000|2021-07-30 13:00:00|28.32|26.52|28.66|26.86|28.69|26.89|28.28|26.48|0
1627650300000|2021-07-30 13:05:00|28.69|26.89|28.77|26.97|28.93|27.13|28.65|26.85|0
1627650600000|2021-07-30 13:10:00|28.79|26.99|28.72|26.92|28.79|26.99|28.62|26.82|0
1627650900000|2021-07-30 13:15:00|28.75|26.95|28.48|26.68|28.75|26.95|28.48|26.68|0
1627651200000|2021-07-30 13:20:00|28.44|26.64|28.4|26.6|28.51|26.71|28.27|26.47|0
1627651500000|2021-07-30 13:25:00|28.39|26.59|28.37|26.57|28.4|26.6|28.13|26.33|0
1627651800000|2021-07-30 13:30:00|28.4|26.6|27.55|25.75|28.4|26.6|27.39|25.59|0
1627652100000|2021-07-30 13:35:00|27.52|25.72|26.88|25.08|27.55|25.75|26.72|24.92|0
1627652400000|2021-07-30 13:40:00|26.91|25.11|26.35|24.55|27.71|25.91|26.16|24.36|0
1627652700000|2021-07-30 13:45:00|26.41|24.61|26.12|24.32|26.41|24.61|26.03|24.23|0
1627653000000|2021-07-30 13:50:00|26.06|24.26|25.9|24.1|26.31|24.51|25.9|24.1|0
1627653300000|2021-07-30 13:55:00|25.87|24.07|25.96|24.16|25.99|24.19|25.64|23.84|0
1627653600000|2021-07-30 14:00:00|25.99|24.19|25.48|23.68|25.99|24.19|25.45|23.65|0
1627653900000|2021-07-30 14:05:00|25.51|23.71|25.32|23.52|25.58|23.78|25.17|23.37|0
1627654200000|2021-07-30 14:10:00|25.35|23.55|25.35|23.55|25.67|23.87|25.29|23.49|0
1627654500000|2021-07-30 14:15:00|25.32|23.52|26.43|24.63|26.46|24.66|25.32|23.52|0
1627654800000|2021-07-30 14:20:00|26.39|24.59|26.39|24.59|26.46|24.66|26.14|24.34|0
1627655100000|2021-07-30 14:25:00|26.42|24.62|26.94|25.14|26.97|25.17|26.39|24.59|0
1627655400000|2021-07-30 14:30:00|26.91|25.11|26.97|25.17|27.07|25.27|26.61|24.81|0
1627655700000|2021-07-30 14:35:00|27|25.2|26.64|24.84|27.07|25.27|26.64|24.84|0
1627656000000|2021-07-30 14:40:00|26.61|24.81|26.54|24.74|26.77|24.97|26.19|24.39|0
1627656300000|2021-07-30 14:45:00|26.51|24.71|26.93|25.13|26.96|25.16|26.36|24.56|0
1627656600000|2021-07-30 14:50:00|26.88|25.08|26.73|24.93|26.96|25.16|26.57|24.77|0
1627656900000|2021-07-30 14:55:00|26.8|25|26.96|25.16|26.99|25.19|26.6|24.8|0
1627657200000|2021-07-30 15:00:00|27.02|25.22|26.74|24.94|27.59|25.79|26.7|24.9|0
1627657500000|2021-07-30 15:05:00|26.77|24.97|26.19|24.39|27.94|26.14|26.19|24.39|0
1627657800000|2021-07-30 15:10:00|26.22|24.42|26.19|24.39|26.38|24.58|25.93|24.13|0
1627658100000|2021-07-30 15:15:00|26.22|24.42|26.54|24.74|26.54|24.74|26.19|24.39|0
1627658400000|2021-07-30 15:20:00|26.48|24.68|26.44|24.64|26.57|24.77|26.31|24.51|0
1627658700000|2021-07-30 15:25:00|26.47|24.67|26.44|24.64|26.8|25|26.34|24.54|0
1627659000000|2021-07-30 15:30:00|26.47|24.67|27.19|25.39|27.26|25.46|26.28|24.48|0
1627659300000|2021-07-30 15:35:00|27.16|25.36|27.15|25.35|27.31|25.51|26.79|24.99|0
1627659600000|2021-07-30 15:40:00|27.22|25.42|26.99|25.19|27.29|25.49|26.92|25.12|0
1627659900000|2021-07-30 15:45:00|26.95|25.15|27.32|25.52|27.35|25.55|26.89|25.09|0
1627660200000|2021-07-30 15:50:00|27.28|25.48|27.21|25.41|27.28|25.48|27.05|25.25|0
1627660500000|2021-07-30 15:55:00|27.2|25.4|26.94|25.14|27.28|25.48|26.91|25.11|0
1627660800000|2021-07-30 16:00:00|27.04|25.24|26.81|25.01|27.08|25.28|26.75|24.95|0
1627661100000|2021-07-30 16:05:00|26.84|25.04|26.97|25.17|27.07|25.27|26.84|25.04|0
1627661400000|2021-07-30 16:10:00|26.94|25.14|26.77|24.97|27.07|25.27|26.74|24.94|0
1627661700000|2021-07-30 16:15:00|26.8|25|26.48|24.68|26.85|25.05|26.44|24.64|0
1627662000000|2021-07-30 16:20:00|26.44|24.64|26.6|24.8|26.64|24.84|26.41|24.61|0
1627662300000|2021-07-30 16:25:00|26.64|24.84|26.67|24.87|26.7|24.9|26.5|24.7|0
1627662600000|2021-07-30 16:30:00|26.65|24.85|26.34|24.54|26.67|24.87|26.34|24.54|0
1627662900000|2021-07-30 16:35:00|26.35|24.55|26.37|24.57|26.4|24.6|26.27|24.47|0
1627663200000|2021-07-30 16:40:00|26.33|24.53|26.3|24.5|26.37|24.57|26.14|24.34|0
1627663500000|2021-07-30 16:45:00|26.27|24.47|26.1|24.3|26.27|24.47|26.07|24.27|0
1627663800000|2021-07-30 16:50:00|26.07|24.27|26.2|24.4|26.2|24.4|26.04|24.24|0
1627664100000|2021-07-30 16:55:00|26.23|24.43|26.19|24.39|26.36|24.56|26.13|24.33|0
1627664400000|2021-07-30 17:00:00|26.16|24.36|26.14|24.34|26.52|24.72|26.1|24.3|0
1627664700000|2021-07-30 17:05:00|26.11|24.31|26.11|24.31|26.11|24.31|25.92|24.12|0
1627665000000|2021-07-30 17:10:00|26.14|24.34|25.91|24.11|26.14|24.34|25.91|24.11|0
1627665300000|2021-07-30 17:15:00|25.93|24.13|26.1|24.3|26.1|24.3|25.88|24.08|0
1627665600000|2021-07-30 17:20:00|26.07|24.27|26.23|24.43|26.33|24.53|26.02|24.22|0
1627665900000|2021-07-30 17:25:00|26.2|24.4|26.1|24.3|26.26|24.46|26.07|24.27|0
1627666200000|2021-07-30 17:30:00|26.13|24.33|25.84|24.04|26.16|24.36|25.81|24.01|0
1627666500000|2021-07-30 17:35:00|25.81|24.01|25.68|23.88|25.87|24.07|25.64|23.84|0
1627666800000|2021-07-30 17:40:00|25.64|23.84|25.67|23.87|25.8|24|25.55|23.75|0
1627667100000|2021-07-30 17:45:00|25.74|23.94|25.83|24.03|25.99|24.19|25.74|23.94|0
1627667400000|2021-07-30 17:50:00|25.8|24|25.95|24.15|25.95|24.15|25.73|23.93|0
1627667700000|2021-07-30 17:55:00|25.99|24.19|25.92|24.12|26.02|24.22|25.86|24.06|0
1627668000000|2021-07-30 18:00:00|25.89|24.09|26.17|24.37|26.24|24.44|25.86|24.06|0
1627668300000|2021-07-30 18:05:00|26.21|24.41|26.14|24.34|26.3|24.5|26.11|24.31|0
1627668600000|2021-07-30 18:10:00|26.17|24.37|26.19|24.39|26.27|24.47|26.14|24.34|0
1627668900000|2021-07-30 18:15:00|26.2|24.4|26.26|24.46|26.49|24.69|26.17|24.37|0
1627669200000|2021-07-30 18:20:00|26.3|24.5|26.52|24.72|26.62|24.82|26.07|24.27|0
1627669500000|2021-07-30 18:25:00|26.54|24.74|26.81|25.01|26.81|25.01|26.52|24.72|0
1627669800000|2021-07-30 18:30:00|26.88|25.08|26.94|25.14|26.94|25.14|26.68|24.88|0
1627670100000|2021-07-30 18:35:00|26.91|25.11|27.24|25.44|27.27|25.47|26.86|25.06|0
1627670400000|2021-07-30 18:40:00|27.21|25.41|27.77|25.97|27.97|26.17|26.59|24.79|0
1627670700000|2021-07-30 18:45:00|27.75|25.95|27.46|25.66|27.75|25.95|27.39|25.59|0
1627671000000|2021-07-30 18:50:00|27.43|25.63|27.06|25.26|27.46|25.66|27.03|25.23|0
1627671300000|2021-07-30 18:55:00|27.09|25.29|27.16|25.36|27.32|25.52|26.93|25.13|0
1627671600000|2021-07-30 19:00:00|27.12|25.32|26.73|24.93|27.12|25.32|26.73|24.93|0
1627671900000|2021-07-30 19:05:00|26.76|24.96|26.38|24.58|27.48|25.68|26.08|24.28|0
1627672200000|2021-07-30 19:10:00|26.35|24.55|26.54|24.74|26.54|24.74|26.32|24.52|0
1627672500000|2021-07-30 19:15:00|26.51|24.71|26.7|24.9|26.71|24.91|26.48|24.68|0
1627672800000|2021-07-30 19:20:00|26.67|24.87|27.3|25.5|27.33|25.53|26.61|24.81|0
1627673100000|2021-07-30 19:25:00|27.26|25.46|26.9|25.1|27.3|25.5|26.76|24.96|0
1627673400000|2021-07-30 19:30:00|26.86|25.06|26.6|24.8|26.86|25.06|26.53|24.73|0
1627673700000|2021-07-30 19:35:00|26.57|24.77|26.49|24.69|27.02|25.22|26.46|24.66|0
1627674000000|2021-07-30 19:40:00|26.46|24.66|26.81|25.01|26.81|25.01|26.29|24.49|0
1627674300000|2021-07-30 19:45:00|26.78|24.98|26.88|25.08|27.36|25.56|26.27|24.47|0
1627674600000|2021-07-30 19:50:00|26.92|25.12|26.98|25.18|27.05|25.25|26.46|24.66|0
1627674900000|2021-07-30 19:55:00|27.01|25.21|26.42|24.62|27.05|25.25|26.42|24.62|0
1627675200000|2021-07-30 20:00:00|26.39|24.59|25.71|23.91|26.39|24.59|25.71|23.91|0
1627675500000|2021-07-30 20:05:00|25.68|23.88|25.87|24.07|25.96|24.16|25.68|23.88|0
1627675800000|2021-07-30 20:10:00|25.93|24.13|25.8|24|25.93|24.13|25.7|23.9|0
1627887900000|2021-08-02 07:05:00|21.82|20.02|22.6|20.8|22.66|20.86|21.56|19.76|0
1627888200000|2021-08-02 07:10:00|22.63|20.83|22.63|20.83|22.8|21|22.55|20.75|0
1627888500000|2021-08-02 07:15:00|22.65|20.85|22.63|20.83|22.73|20.93|22.56|20.76|0
1627888800000|2021-08-02 07:20:00|22.61|20.81|22.65|20.85|22.74|20.94|22.57|20.77|0
1627889100000|2021-08-02 07:25:00|22.61|20.81|22.65|20.85|22.77|20.97|22.6|20.8|0
1627889400000|2021-08-02 07:30:00|22.59|20.79|22.59|20.79|22.71|20.91|22.59|20.79|0
1627889700000|2021-08-02 07:35:00|22.61|20.81|22.5|20.7|22.61|20.81|22.45|20.65|0
1627890000000|2021-08-02 07:40:00|22.49|20.69|22.4|20.6|22.84|21.04|22.2|20.4|0
1627890300000|2021-08-02 07:45:00|22.37|20.57|22.34|20.54|22.37|20.57|22.28|20.48|0
1627890600000|2021-08-02 07:50:00|22.31|20.51|22.48|20.68|22.48|20.68|22.27|20.47|0
1627890900000|2021-08-02 07:55:00|22.51|20.71|22.59|20.79|22.71|20.91|22.44|20.64|0
1627891200000|2021-08-02 08:00:00|22.63|20.83|22.47|20.67|22.7|20.9|22.44|20.64|0
1627891500000|2021-08-02 08:05:00|22.44|20.64|22.53|20.73|22.64|20.84|22.42|20.62|0
1627891800000|2021-08-02 08:10:00|22.56|20.76|22.61|20.81|22.7|20.9|22.56|20.76|0
1627892100000|2021-08-02 08:15:00|22.58|20.78|22.77|20.97|22.78|20.98|22.58|20.78|0
1627892400000|2021-08-02 08:20:00|22.78|20.98|22.72|20.92|22.84|21.04|22.66|20.86|0
1627892700000|2021-08-02 08:25:00|22.69|20.89|22.69|20.89|22.8|21|22.66|20.86|0
1627893000000|2021-08-02 08:30:00|22.72|20.92|22.66|20.86|22.77|20.97|22.63|20.83|0
1627893300000|2021-08-02 08:35:00|22.64|20.84|22.62|20.82|22.68|20.88|22.57|20.77|0
1627893600000|2021-08-02 08:40:00|22.61|20.81|22.54|20.74|22.65|20.85|22.51|20.71|0
1627893900000|2021-08-02 08:45:00|22.57|20.77|22.37|20.57|22.71|20.91|22.35|20.55|0
1627894200000|2021-08-02 08:50:00|22.34|20.54|22.4|20.6|22.4|20.6|22.29|20.49|0
1627894500000|2021-08-02 08:55:00|22.37|20.57|22.2|20.4|22.4|20.6|22.2|20.4|0
1627894800000|2021-08-02 09:00:00|22.23|20.43|22.46|20.66|22.48|20.68|21.92|20.12|0
1627895100000|2021-08-02 09:05:00|22.45|20.65|22.42|20.62|22.48|20.68|22.42|20.62|0
1627895400000|2021-08-02 09:10:00|22.45|20.65|22.5|20.7|22.56|20.76|22.42|20.62|0
1627895700000|2021-08-02 09:15:00|22.52|20.72|22.53|20.73|22.54|20.74|22.41|20.61|0
1627896000000|2021-08-02 09:20:00|22.5|20.7|22.52|20.72|22.58|20.78|22.47|20.67|0
1627896300000|2021-08-02 09:25:00|22.5|20.7|22.41|20.61|22.52|20.72|22.41|20.61|0
1627896600000|2021-08-02 09:30:00|22.38|20.58|22.32|20.52|22.46|20.66|22.29|20.49|0
1627896900000|2021-08-02 09:35:00|22.29|20.49|22.26|20.46|22.29|20.49|22.18|20.38|0
1627897200000|2021-08-02 09:40:00|22.23|20.43|22.23|20.43|22.29|20.49|22.2|20.4|0
1627897500000|2021-08-02 09:45:00|22.26|20.46|22.34|20.54|22.37|20.57|22.2|20.4|0
1627897800000|2021-08-02 09:50:00|22.31|20.51|22.25|20.45|22.34|20.54|22.2|20.4|0
1627898100000|2021-08-02 09:55:00|22.24|20.44|22.39|20.59|22.39|20.59|22.22|20.42|0
1627898400000|2021-08-02 10:00:00|22.41|20.61|22.45|20.65|22.62|20.82|22.39|20.59|0
1627898700000|2021-08-02 10:05:00|22.47|20.67|22.53|20.73|22.53|20.73|22.39|20.59|0
1627899000000|2021-08-02 10:10:00|22.56|20.76|22.73|20.93|22.73|20.93|22.53|20.73|0
1627899300000|2021-08-02 10:15:00|22.75|20.95|22.64|20.84|22.84|21.04|22.58|20.78|0
1627899600000|2021-08-02 10:20:00|22.65|20.85|22.58|20.78|22.67|20.87|22.55|20.75|0
1627899900000|2021-08-02 10:25:00|22.59|20.79|22.46|20.66|22.6|20.8|22.46|20.66|0
1627900200000|2021-08-02 10:30:00|22.49|20.69|22.72|20.92|22.74|20.94|22.46|20.66|0
1627900500000|2021-08-02 10:35:00|22.74|20.94|22.68|20.88|22.77|20.97|22.63|20.83|0
1627900800000|2021-08-02 10:40:00|22.65|20.85|22.74|20.94|22.76|20.96|22.65|20.85|0
1627901100000|2021-08-02 10:45:00|22.77|20.97|23.09|21.29|23.15|21.35|22.23|20.43|0
1627901400000|2021-08-02 10:50:00|23.11|21.31|23.14|21.34|23.2|21.4|23.09|21.29|0
1627901700000|2021-08-02 10:55:00|23.17|21.37|23.94|22.14|24.06|22.26|23.14|21.34|0
1627902000000|2021-08-02 11:00:00|24.15|22.35|24.18|22.38|24.35|22.55|23.89|22.09|0
1627902300000|2021-08-02 11:05:00|24.17|22.37|24.05|22.25|24.24|22.44|23.96|22.16|0
1627902600000|2021-08-02 11:10:00|24.07|22.27|23.75|21.95|24.07|22.27|23.75|21.95|0
1627902900000|2021-08-02 11:15:00|23.78|21.98|23.54|21.74|23.82|22.02|23.48|21.68|0
1627903200000|2021-08-02 11:20:00|23.51|21.71|23.65|21.85|23.67|21.87|23.48|21.68|0
1627903500000|2021-08-02 11:25:00|23.67|21.87|23.83|22.03|23.92|22.12|23.62|21.82|0
1627903800000|2021-08-02 11:30:00|23.8|22|23.59|21.79|23.89|22.09|23.56|21.76|0
1627904100000|2021-08-02 11:35:00|23.6|21.8|23.5|21.7|23.68|21.88|23.47|21.67|0
1627904400000|2021-08-02 11:40:00|23.48|21.68|23.49|21.69|23.55|21.75|23.44|21.64|0
1627904700000|2021-08-02 11:45:00|23.48|21.68|23.49|21.69|23.52|21.72|23.43|21.63|0
1627905000000|2021-08-02 11:50:00|23.46|21.66|23.46|21.66|23.55|21.75|23.43|21.63|0
1627905300000|2021-08-02 11:55:00|23.43|21.63|23.4|21.6|23.49|21.69|23.4|21.6|0
1627905600000|2021-08-02 12:00:00|23.46|21.66|23.51|21.71|23.51|21.71|23.22|21.42|0
1627905900000|2021-08-02 12:05:00|23.48|21.68|23.54|21.74|23.57|21.77|23.48|21.68|0
1627906200000|2021-08-02 12:10:00|23.51|21.71|23.45|21.65|23.54|21.74|23.45|21.65|0
1627906500000|2021-08-02 12:15:00|23.42|21.62|23.48|21.68|23.54|21.74|23.42|21.62|0
1627906800000|2021-08-02 12:20:00|23.5|21.7|23.86|22.06|24.04|22.24|23.5|21.7|0
1627907100000|2021-08-02 12:25:00|23.89|22.09|23.91|22.11|24.15|22.35|23.44|21.64|0
1627907400000|2021-08-02 12:30:00|23.88|22.08|23.91|22.11|24.03|22.23|23.82|22.02|0
1627907700000|2021-08-02 12:35:00|23.88|22.08|23.99|22.19|24.09|22.29|23.88|22.08|0
1627908000000|2021-08-02 12:40:00|24.02|22.22|23.93|22.13|24.08|22.28|23.87|22.07|0
1627908300000|2021-08-02 12:45:00|23.9|22.1|24.08|22.28|24.11|22.31|23.87|22.07|0
1627908600000|2021-08-02 12:50:00|24.06|22.26|24.03|22.23|24.08|22.28|23.96|22.16|0
1627908900000|2021-08-02 12:55:00|24.05|22.25|23.86|22.06|24.08|22.28|23.86|22.06|0
1627909200000|2021-08-02 13:00:00|23.83|22.03|23.65|21.85|23.83|22.03|23.62|21.82|0
1627909500000|2021-08-02 13:05:00|23.68|21.88|24.08|22.28|24.13|22.33|23.65|21.85|0
1627909800000|2021-08-02 13:10:00|24.07|22.27|23.88|22.08|24.07|22.27|23.86|22.06|0
1627910100000|2021-08-02 13:15:00|23.94|22.14|23.85|22.05|23.97|22.17|23.85|22.05|0
1627910400000|2021-08-02 13:20:00|23.82|22.02|23.73|21.93|23.82|22.02|23.7|21.9|0
1627910700000|2021-08-02 13:25:00|23.7|21.9|23.7|21.9|23.91|22.11|23.67|21.87|0
1627911000000|2021-08-02 13:30:00|23.67|21.87|23.31|21.51|23.88|22.08|23.05|21.25|0
1627911300000|2021-08-02 13:35:00|23.19|21.39|23.57|21.77|24.02|22.22|23.14|21.34|0
1627911600000|2021-08-02 13:40:00|23.54|21.74|23.78|21.98|23.87|22.07|23.42|21.62|0
1627911900000|2021-08-02 13:45:00|23.72|21.92|23.42|21.62|23.96|22.16|23.33|21.53|0
1627912200000|2021-08-02 13:50:00|23.39|21.59|23.95|22.15|24.01|22.21|23.33|21.53|0
1627912500000|2021-08-02 13:55:00|23.92|22.12|23.84|22.04|23.98|22.18|23.65|21.85|0
1627912800000|2021-08-02 14:00:00|24.19|22.39|24.04|22.24|24.19|22.39|23.68|21.88|0
1627913100000|2021-08-02 14:05:00|23.98|22.18|23.79|21.99|24.46|22.66|23.76|21.96|0
1627913400000|2021-08-02 14:10:00|23.76|21.96|23.61|21.81|23.88|22.08|23.56|21.76|0
1627913700000|2021-08-02 14:15:00|23.58|21.78|23.46|21.66|23.61|21.81|23.37|21.57|0
1627914000000|2021-08-02 14:20:00|23.4|21.6|23.55|21.75|23.67|21.87|23.28|21.48|0
1627914300000|2021-08-02 14:25:00|23.49|21.69|23.54|21.74|23.6|21.8|23.19|21.39|0
1627914600000|2021-08-02 14:30:00|23.51|21.71|23.57|21.77|23.66|21.86|23.31|21.51|0
1627914900000|2021-08-02 14:35:00|23.6|21.8|23.72|21.92|23.72|21.92|23.57|21.77|0
1627915200000|2021-08-02 14:40:00|23.7|21.9|23.92|22.12|23.92|22.12|23.6|21.8|0
1627915500000|2021-08-02 14:45:00|23.95|22.15|23.89|22.09|24.1|22.3|23.71|21.91|0
1627915800000|2021-08-02 14:50:00|23.86|22.06|23.77|21.97|23.92|22.12|23.68|21.88|0
1627916100000|2021-08-02 14:55:00|23.86|22.06|24.06|22.26|24.1|22.3|23.86|22.06|0
1627916400000|2021-08-02 15:00:00|24.03|22.23|23.91|22.11|24.25|22.45|23.88|22.08|0
1627916700000|2021-08-02 15:05:00|23.88|22.08|23.7|21.9|23.94|22.14|23.64|21.84|0
1627917000000|2021-08-02 15:10:00|23.67|21.87|23.79|21.99|23.88|22.08|23.58|21.78|0
1627917300000|2021-08-02 15:15:00|23.82|22.02|23.9|22.1|24|22.2|23.76|21.96|0
1627917600000|2021-08-02 15:20:00|23.93|22.13|23.75|21.95|24.05|22.25|23.66|21.86|0
1627917900000|2021-08-02 15:25:00|23.72|21.92|23.75|21.95|23.87|22.07|23.66|21.86|0
1627918200000|2021-08-02 15:30:00|23.72|21.92|23.8|22|24.02|22.22|23.66|21.86|0
1627918500000|2021-08-02 15:35:00|23.83|22.03|24.19|22.39|24.22|22.42|23.75|21.95|0
1627918800000|2021-08-02 15:40:00|24.16|22.36|24.25|22.45|24.31|22.51|24.07|22.27|0
1627919100000|2021-08-02 15:45:00|24.22|22.42|24.34|22.54|24.34|22.54|24.1|22.3|0
1627919400000|2021-08-02 15:50:00|24.31|22.51|24.7|22.9|24.89|23.09|24.31|22.51|0
1627919700000|2021-08-02 15:55:00|24.61|22.81|26|24.2|26.03|24.23|24.49|22.69|0
1627920000000|2021-08-02 16:00:00|26.03|24.23|27.08|25.28|27.48|25.68|26.03|24.23|0
1627920300000|2021-08-02 16:05:00|27.13|25.33|27.61|25.81|27.67|25.87|27.08|25.28|0
1627920600000|2021-08-02 16:10:00|27.57|25.77|27.14|25.34|27.67|25.87|27.04|25.24|0
1627920900000|2021-08-02 16:15:00|27.17|25.37|27.1|25.3|27.24|25.44|27.04|25.24|0
1627921200000|2021-08-02 16:20:00|27.14|25.34|27.33|25.53|27.53|25.73|27.07|25.27|0
1627921500000|2021-08-02 16:25:00|27.3|25.5|27.2|25.4|27.5|25.7|27.13|25.33|0
1627921800000|2021-08-02 16:30:00|27.26|25.46|26.67|24.87|27.34|25.54|26.6|24.8|0
1627922100000|2021-08-02 16:35:00|26.6|24.8|26.5|24.7|26.73|24.93|26.44|24.64|0
1627922400000|2021-08-02 16:40:00|26.54|24.74|26.56|24.76|26.73|24.93|26.4|24.6|0
1627922700000|2021-08-02 16:45:00|26.6|24.8|26.79|24.99|26.99|25.19|26.6|24.8|0
1627923000000|2021-08-02 16:50:00|26.82|25.02|26.87|25.07|26.95|25.15|26.66|24.86|0
1627923300000|2021-08-02 16:55:00|26.85|25.05|27.18|25.38|27.48|25.68|26.85|25.05|0
1627923600000|2021-08-02 17:00:00|27.15|25.35|27.18|25.38|27.31|25.51|26.95|25.15|0
1627923900000|2021-08-02 17:05:00|27.16|25.36|27.07|25.27|27.27|25.47|26.98|25.18|0
1627924200000|2021-08-02 17:10:00|27.12|25.32|26.93|25.13|27.14|25.34|26.75|24.95|0
1627924500000|2021-08-02 17:15:00|26.94|25.14|26.77|24.97|27.1|25.3|26.65|24.85|0
1627924800000|2021-08-02 17:20:00|26.74|24.94|26.74|24.94|26.84|25.04|26.71|24.91|0
1627925100000|2021-08-02 17:25:00|26.77|24.97|27.03|25.23|27.11|25.31|26.74|24.94|0
1627925400000|2021-08-02 17:30:00|27|25.2|27.08|25.28|27.36|25.56|26.93|25.13|0
1627925700000|2021-08-02 17:35:00|27.06|25.26|27.49|25.69|27.49|25.69|27.06|25.26|0
1627926000000|2021-08-02 17:40:00|27.45|25.65|27.58|25.78|27.58|25.78|27.25|25.45|0
1627926300000|2021-08-02 17:45:00|27.55|25.75|27.65|25.85|27.85|26.05|27.52|25.72|0
1627926600000|2021-08-02 17:50:00|27.68|25.88|27.64|25.84|27.98|26.18|27.64|25.84|0
1627926900000|2021-08-02 17:55:00|27.68|25.88|27.51|25.71|27.68|25.88|27.37|25.57|0
1627927200000|2021-08-02 18:00:00|27.54|25.74|27.67|25.87|27.7|25.9|27.44|25.64|0
1627927500000|2021-08-02 18:05:00|27.64|25.84|27.13|25.33|27.64|25.84|27.07|25.27|0
1627927800000|2021-08-02 18:10:00|27.1|25.3|26.7|24.9|27.1|25.3|26.67|24.87|0
1627928100000|2021-08-02 18:15:00|26.74|24.94|26.64|24.84|26.8|25|26.64|24.84|0
1627928400000|2021-08-02 18:20:00|26.67|24.87|27.03|25.23|27.03|25.23|26.64|24.84|0
1627928700000|2021-08-02 18:25:00|27.06|25.26|26.96|25.16|27.16|25.36|26.92|25.12|0
1627929000000|2021-08-02 18:30:00|26.99|25.19|26.89|25.09|27.12|25.32|26.79|24.99|0
1627929300000|2021-08-02 18:35:00|26.86|25.06|26.79|24.99|26.95|25.15|26.72|24.92|0
1627929600000|2021-08-02 18:40:00|26.75|24.95|26.85|25.05|27.01|25.21|26.72|24.92|0
1627929900000|2021-08-02 18:45:00|26.82|25.02|26.52|24.72|27.01|25.21|26.45|24.65|0
1627930200000|2021-08-02 18:50:00|26.48|24.68|26.51|24.71|26.58|24.78|26.32|24.52|0
1627930500000|2021-08-02 18:55:00|26.48|24.68|26.51|24.71|26.61|24.81|26.41|24.61|0
1627930800000|2021-08-02 19:00:00|26.54|24.74|26.47|24.67|26.7|24.9|26.36|24.56|0
1627931100000|2021-08-02 19:05:00|26.51|24.71|26.88|25.08|26.9|25.1|26.44|24.64|0
1627931400000|2021-08-02 19:10:00|26.83|25.03|26.96|25.16|26.99|25.19|26.7|24.9|0
1627931700000|2021-08-02 19:15:00|26.99|25.19|26.89|25.09|26.99|25.19|26.76|24.96|0
1627932000000|2021-08-02 19:20:00|26.86|25.06|27.18|25.38|27.2|25.4|26.86|25.06|0
1627932300000|2021-08-02 19:25:00|27.22|25.42|27.35|25.55|27.42|25.62|27.18|25.38|0
1627932600000|2021-08-02 19:30:00|27.31|25.51|27.51|25.71|27.85|26.05|26.69|24.89|0
1627932900000|2021-08-02 19:35:00|27.48|25.68|27.85|26.05|27.88|26.08|27.41|25.61|0
1627933200000|2021-08-02 19:40:00|27.91|26.11|28.18|26.38|28.18|26.38|27.74|25.94|0
1627933500000|2021-08-02 19:45:00|28.22|26.42|28.45|26.65|28.52|26.72|28.11|26.31|0
1627933800000|2021-08-02 19:50:00|28.42|26.62|28.88|27.08|29.02|27.22|27.94|26.14|0
1627934100000|2021-08-02 19:55:00|28.84|27.04|28.7|26.9|29.05|27.25|28.66|26.86|0
1627934400000|2021-08-02 20:00:00|28.66|26.86|28.52|26.72|28.66|26.86|28.32|26.52|0
1627934700000|2021-08-02 20:05:00|28.49|26.69|28.42|26.62|28.52|26.72|28.32|26.52|0
1627935000000|2021-08-02 20:10:00|28.38|26.58|28.21|26.41|28.38|26.58|28.14|26.34|0
1627935300000|2021-08-02 20:15:00|28.41|26.21|28.44|26.24|28.44|26.24|28.41|26.21|0
1627935600000|2021-08-02 20:20:00|28.41|26.21|28.44|26.24|28.44|26.24|28.37|26.17|0
1627935900000|2021-08-02 20:25:00|28.43|26.23|28.4|26.2|28.43|26.23|28.4|26.2|0
1627936200000|2021-08-02 20:30:00|28.43|26.23|28.43|26.23|28.43|26.23|28.4|26.2|0
1627936800000|2021-08-02 20:40:00|28.42|26.22|28.42|26.22|28.42|26.22|28.42|26.22|0
1627937100000|2021-08-02 20:45:00|28.39|26.19|28.39|26.19|28.39|26.19|28.32|26.12|0
1627937400000|2021-08-02 20:50:00|28.35|26.15|28.32|26.12|28.35|26.15|28.32|26.12|0
1627937700000|2021-08-02 20:55:00|28.31|26.11|28.33|26.13|28.36|26.16|28.31|26.11|0
1627938000000|2021-08-02 21:00:00|28.35|26.15|28.36|26.16|28.37|26.17|28.31|26.11|0
1627938300000|2021-08-02 21:05:00|28.35|26.15|28.35|26.15|28.35|26.15|28.35|26.15|0
1627938600000|2021-08-02 21:10:00|28.37|26.17|28.36|26.16|28.38|26.18|28.36|26.16|0
1627938900000|2021-08-02 21:15:00|28.38|26.18|28.37|26.17|28.39|26.19|28.36|26.16|0
1627939200000|2021-08-02 21:20:00|28.39|26.19|28.42|26.22|28.42|26.22|28.38|26.18|0
1627939500000|2021-08-02 21:25:00|28.43|26.23|28.38|26.18|28.43|26.23|28.38|26.18|0
1627939800000|2021-08-02 21:30:00|28.37|26.17|28.35|26.15|28.4|26.2|28.33|26.13|0
1627940100000|2021-08-02 21:35:00|28.33|26.13|28.33|26.13|28.35|26.15|28.33|26.13|0
1627940400000|2021-08-02 21:40:00|28.35|26.15|28.35|26.15|28.36|26.16|28.29|26.09|0
1627940700000|2021-08-02 21:45:00|28.36|26.16|28.31|26.11|28.39|26.19|28.31|26.11|0
1627941000000|2021-08-02 21:50:00|28.34|26.14|28.32|26.12|28.34|26.14|28.32|26.12|0
1627941300000|2021-08-02 21:55:00|28.31|26.11|28.35|26.15|28.35|26.15|28.31|26.11|0
1627941600000|2021-08-02 22:00:00|28.26|26.06|28.41|26.21|28.41|26.21|28.24|26.04|0
1627941900000|2021-08-02 22:05:00|28.37|26.17|28.23|26.03|28.41|26.21|28.2|26|0
1627942200000|2021-08-02 22:10:00|28.2|26|28.2|26|28.2|26|28.16|25.96|0
1627942500000|2021-08-02 22:15:00|28.18|25.98|28.19|25.99|28.25|26.05|28.16|25.96|0
1627942800000|2021-08-02 22:20:00|28.16|25.96|28.19|25.99|28.19|25.99|28.16|25.96|0
1627943100000|2021-08-02 22:25:00|28.16|25.96|28.34|26.14|28.36|26.16|28.16|25.96|0
1627943400000|2021-08-02 22:30:00|28.26|26.06|28.08|25.88|28.26|26.06|28.08|25.88|0
1627943700000|2021-08-02 22:35:00|28.05|25.85|28.15|25.95|28.15|25.95|28.05|25.85|0
1627944000000|2021-08-02 22:40:00|28.11|25.91|28.03|25.83|28.11|25.91|28.01|25.81|0
1627944300000|2021-08-02 22:45:00|28.01|25.81|27.77|25.57|28.01|25.81|27.71|25.51|0
1627944600000|2021-08-02 22:50:00|27.81|25.61|27.77|25.57|27.81|25.61|27.7|25.5|0
1627944900000|2021-08-02 22:55:00|27.8|25.6|27.87|25.67|27.9|25.7|27.77|25.57|0
1627945200000|2021-08-02 23:00:00|27.83|25.63|27.9|25.7|27.9|25.7|27.8|25.6|0
1627945500000|2021-08-02 23:05:00|27.91|25.71|27.93|25.73|28|25.8|27.9|25.7|0
1627945800000|2021-08-02 23:10:00|27.89|25.69|27.86|25.66|27.93|25.73|27.86|25.66|0
1627946100000|2021-08-02 23:15:00|27.89|25.69|27.85|25.65|27.92|25.72|27.85|25.65|0
1627946400000|2021-08-02 23:20:00|27.89|25.69|27.82|25.62|27.92|25.72|27.82|25.62|0
1627946700000|2021-08-02 23:25:00|27.85|25.65|27.91|25.71|27.95|25.75|27.83|25.63|0
1627947000000|2021-08-02 23:30:00|27.88|25.68|27.83|25.63|27.95|25.75|27.78|25.58|0
1627947300000|2021-08-02 23:35:00|27.84|25.64|28.01|25.81|28.01|25.81|27.78|25.58|0
1627947600000|2021-08-02 23:40:00|27.99|25.79|28.17|25.97|28.26|26.06|27.96|25.76|0
1627947900000|2021-08-02 23:45:00|28.19|25.99|28.1|25.9|28.21|26.01|28|25.8|0
1627948200000|2021-08-02 23:50:00|28.14|25.94|27.9|25.7|28.14|25.94|27.87|25.67|0
1627948500000|2021-08-02 23:55:00|27.92|25.72|27.86|25.66|27.93|25.73|27.83|25.63|0
1627948800000|2021-08-03 00:00:00|27.9|25.7|27.33|25.13|27.9|25.7|27.33|25.13|0
1627949100000|2021-08-03 00:05:00|27.29|25.09|27.39|25.19|27.42|25.22|27.26|25.06|0
1627949400000|2021-08-03 00:10:00|27.36|25.16|27.25|25.05|27.39|25.19|27.19|24.99|0
1627949700000|2021-08-03 00:15:00|27.22|25.02|27.32|25.12|27.32|25.12|27.19|24.99|0
1627950000000|2021-08-03 00:20:00|27.28|25.08|27.22|25.02|27.32|25.12|27.02|24.82|0
1627950300000|2021-08-03 00:25:00|27.18|24.98|27.11|24.91|27.22|25.02|26.92|24.72|0
1627950600000|2021-08-03 00:30:00|27.13|24.93|27.14|24.94|27.18|24.98|27.08|24.88|0
1627950900000|2021-08-03 00:35:00|27.11|24.91|27.11|24.91|27.14|24.94|27.04|24.84|0
1627951200000|2021-08-03 00:40:00|27.07|24.87|27.27|25.07|27.27|25.07|27.07|24.87|0
1627951500000|2021-08-03 00:45:00|27.24|25.04|27.27|25.07|27.27|25.07|27.17|24.97|0
1627951800000|2021-08-03 00:50:00|27.3|25.1|27.23|25.03|27.33|25.13|27.17|24.97|0
1627952100000|2021-08-03 00:55:00|27.26|25.06|27.26|25.06|27.26|25.06|27.21|25.01|0
1627952400000|2021-08-03 01:00:00|27.23|25.03|27.26|25.06|27.26|25.06|27.18|24.98|0
1627952700000|2021-08-03 01:05:00|27.29|25.09|27.25|25.05|27.32|25.12|27.22|25.02|0
1627953000000|2021-08-03 01:10:00|27.29|25.09|27.48|25.28|27.52|25.32|27.25|25.05|0
1627953300000|2021-08-03 01:15:00|27.51|25.31|27.64|25.44|27.81|25.61|27.48|25.28|0
1627953600000|2021-08-03 01:20:00|27.61|25.41|27.64|25.44|27.68|25.48|27.54|25.34|0
1627953900000|2021-08-03 01:25:00|27.67|25.47|27.67|25.47|27.81|25.61|27.61|25.41|0
1627954200000|2021-08-03 01:30:00|27.64|25.44|27.97|25.77|28.04|25.84|27.64|25.44|0
1627954500000|2021-08-03 01:35:00|27.99|25.79|27.87|25.67|28|25.8|27.73|25.53|0
1627954800000|2021-08-03 01:40:00|27.83|25.63|28.03|25.83|28.27|26.07|27.83|25.63|0
1627955100000|2021-08-03 01:45:00|28.07|25.87|27.96|25.76|28.13|25.93|27.89|25.69|0
1627955400000|2021-08-03 01:50:00|27.99|25.79|28.03|25.83|28.1|25.9|27.89|25.69|0
1627955700000|2021-08-03 01:55:00|28.06|25.86|27.99|25.79|28.09|25.89|27.96|25.76|0
1627956000000|2021-08-03 02:00:00|28.02|25.82|28.36|26.16|28.46|26.26|27.99|25.79|0
1627956300000|2021-08-03 02:05:00|28.39|26.19|27.98|25.78|28.39|26.19|27.98|25.78|0
1627956600000|2021-08-03 02:10:00|28|25.8|28.11|25.91|28.15|25.95|27.98|25.78|0
1627956900000|2021-08-03 02:15:00|28.15|25.95|28.18|25.98|28.25|26.05|27.98|25.78|0
1627957200000|2021-08-03 02:20:00|28.2|26|28.14|25.94|28.21|26.01|28.08|25.88|0
1627957500000|2021-08-03 02:25:00|28.16|25.96|28.1|25.9|28.24|26.04|28|25.8|0
1627957800000|2021-08-03 02:30:00|28.14|25.94|28.07|25.87|28.27|26.07|28|25.8|0
1627958100000|2021-08-03 02:35:00|28.05|25.85|28.17|25.97|28.23|26.03|28|25.8|0
1627958400000|2021-08-03 02:40:00|28.13|25.93|28.11|25.91|28.27|26.07|28.1|25.9|0
1627958700000|2021-08-03 02:45:00|28.13|25.93|28.09|25.89|28.2|26|27.99|25.79|0
1627959000000|2021-08-03 02:50:00|28.06|25.86|28.02|25.82|28.09|25.89|28.02|25.82|0
1627959300000|2021-08-03 02:55:00|28.05|25.85|28.05|25.85|28.12|25.92|27.99|25.79|0
1627959600000|2021-08-03 03:00:00|28.09|25.89|27.85|25.65|28.12|25.92|27.85|25.65|0
1627959900000|2021-08-03 03:05:00|27.88|25.68|27.61|25.41|27.88|25.68|27.61|25.41|0
1627960200000|2021-08-03 03:10:00|27.58|25.38|27.44|25.24|27.68|25.48|27.44|25.24|0
1627960500000|2021-08-03 03:15:00|27.47|25.27|27.54|25.34|27.57|25.37|27.44|25.24|0
1627960800000|2021-08-03 03:20:00|27.52|25.32|27.53|25.33|27.57|25.37|27.43|25.23|0
1627961100000|2021-08-03 03:25:00|27.52|25.32|27.56|25.36|27.57|25.37|27.4|25.2|0
1627961400000|2021-08-03 03:30:00|27.53|25.33|27.46|25.26|27.56|25.36|27.39|25.19|0
1627961700000|2021-08-03 03:35:00|27.49|25.29|27.46|25.26|27.56|25.36|27.46|25.26|0
1627962000000|2021-08-03 03:40:00|27.47|25.27|27.52|25.32|27.56|25.36|27.46|25.26|0
1627962300000|2021-08-03 03:45:00|27.49|25.29|27.52|25.32|27.52|25.32|27.42|25.22|0
1627962600000|2021-08-03 03:50:00|27.48|25.28|27.55|25.35|27.55|25.35|27.48|25.28|0
1627962900000|2021-08-03 03:55:00|27.57|25.37|27.61|25.41|27.7|25.5|27.57|25.37|0
1627963200000|2021-08-03 04:00:00|27.64|25.44|27.68|25.48|27.73|25.53|27.64|25.44|0
1627963500000|2021-08-03 04:05:00|27.71|25.51|27.61|25.41|27.74|25.54|27.57|25.37|0
1627963800000|2021-08-03 04:10:00|27.62|25.42|27.67|25.47|27.74|25.54|27.6|25.4|0
1627964100000|2021-08-03 04:15:00|27.7|25.5|27.53|25.33|27.7|25.5|27.53|25.33|0
1627964400000|2021-08-03 04:20:00|27.55|25.35|27.7|25.5|27.7|25.5|27.53|25.33|0
1627964700000|2021-08-03 04:25:00|27.66|25.46|27.73|25.53|27.73|25.53|27.63|25.43|0
1627965000000|2021-08-03 04:30:00|27.69|25.49|27.49|25.29|27.69|25.49|27.39|25.19|0
1627965300000|2021-08-03 04:35:00|27.47|25.27|27.49|25.29|27.49|25.29|27.44|25.24|0
1627965600000|2021-08-03 04:40:00|27.47|25.27|27.45|25.25|27.49|25.29|27.39|25.19|0
1627965900000|2021-08-03 04:45:00|27.43|25.23|27.48|25.28|27.48|25.28|27.38|25.18|0
1627966200000|2021-08-03 04:50:00|27.55|25.35|27.36|25.16|27.55|25.35|27.34|25.14|0
1627966500000|2021-08-03 04:55:00|27.38|25.18|27.37|25.17|27.41|25.21|27.34|25.14|0
1627966800000|2021-08-03 05:00:00|27.34|25.14|27.08|24.88|27.37|25.17|27.01|24.81|0
1627967100000|2021-08-03 05:05:00|27.11|24.91|27.01|24.81|27.17|24.97|26.91|24.71|0
1627967400000|2021-08-03 05:10:00|26.99|24.79|27|24.8|27.07|24.87|26.91|24.71|0
1627967700000|2021-08-03 05:15:00|27.02|24.82|27.12|24.92|27.2|25|26.97|24.77|0
1627968000000|2021-08-03 05:20:00|27.1|24.9|27.03|24.83|27.13|24.93|26.9|24.7|0
1627968300000|2021-08-03 05:25:00|27|24.8|26.96|24.76|27.06|24.86|26.96|24.76|0
1627968600000|2021-08-03 05:30:00|26.95|24.75|27.09|24.89|27.16|24.96|26.93|24.73|0
1627968900000|2021-08-03 05:35:00|27.06|24.86|27.12|24.92|27.15|24.95|26.99|24.79|0
1627969200000|2021-08-03 05:40:00|27.09|24.89|26.72|24.52|27.45|25.25|26.72|24.52|0
1627969500000|2021-08-03 05:45:00|26.69|24.49|26.61|24.41|26.69|24.49|26.59|24.39|0
1627969800000|2021-08-03 05:50:00|26.62|24.42|26.68|24.48|26.72|24.52|26.59|24.39|0
1627970100000|2021-08-03 05:55:00|26.7|24.5|26.68|24.48|26.78|24.58|26.65|24.45|0
1627970400000|2021-08-03 06:00:00|26.65|24.45|26.48|24.28|26.71|24.51|26.39|24.19|0
1627970700000|2021-08-03 06:05:00|26.51|24.31|26.45|24.25|26.55|24.35|26.38|24.18|0
1627971000000|2021-08-03 06:10:00|26.43|24.23|26.54|24.34|26.54|24.34|26.38|24.18|0
1627971300000|2021-08-03 06:15:00|26.51|24.31|26.64|24.44|26.65|24.45|26.51|24.31|0
1627971600000|2021-08-03 06:20:00|26.67|24.47|26.63|24.43|26.68|24.48|26.57|24.37|0
1627971900000|2021-08-03 06:25:00|26.65|24.45|26.73|24.53|26.79|24.59|26.65|24.45|0
1627972200000|2021-08-03 06:30:00|26.69|24.49|26.72|24.52|26.76|24.56|26.63|24.43|0
1627972500000|2021-08-03 06:35:00|26.69|24.49|26.72|24.52|26.74|24.54|26.66|24.46|0
1627972800000|2021-08-03 06:40:00|26.7|24.5|26.72|24.52|26.75|24.55|26.65|24.45|0
1627973100000|2021-08-03 06:45:00|26.69|24.49|26.49|24.29|26.69|24.49|26.46|24.26|0
1627973400000|2021-08-03 06:50:00|26.5|24.3|26.48|24.28|26.52|24.32|26.45|24.25|0
1627973700000|2021-08-03 06:55:00|26.45|24.25|26.51|24.31|26.61|24.41|26.39|24.19|0
1627974000000|2021-08-03 07:00:00|26.42|24.22|25.98|23.78|27.55|25.35|25.79|23.59|0
1627974300000|2021-08-03 07:05:00|25.81|24.01|25.9|24.1|25.94|24.14|25.58|23.78|0
1627974600000|2021-08-03 07:10:00|25.92|24.12|26|24.2|26.19|24.39|25.87|24.07|0
1627974900000|2021-08-03 07:15:00|25.96|24.16|25.61|23.81|25.96|24.16|25.54|23.74|0
1627975200000|2021-08-03 07:20:00|25.64|23.84|25.93|24.13|26.69|24.89|25.61|23.81|0
1627975500000|2021-08-03 07:25:00|25.9|24.1|25.83|24.03|26.03|24.23|25.71|23.91|0
1627975800000|2021-08-03 07:30:00|25.87|24.07|25.42|23.62|25.87|24.07|25.35|23.55|0
1627976100000|2021-08-03 07:35:00|25.39|23.59|25.45|23.65|25.51|23.71|25.26|23.46|0
1627976400000|2021-08-03 07:40:00|25.46|23.66|25.54|23.74|25.54|23.74|25.22|23.42|0
1627976700000|2021-08-03 07:45:00|25.52|23.72|25.38|23.58|25.6|23.8|25.35|23.55|0
1627977000000|2021-08-03 07:50:00|25.35|23.55|25.37|23.57|25.37|23.57|25.12|23.32|0
1627977300000|2021-08-03 07:55:00|25.34|23.54|25.5|23.7|25.5|23.7|25.34|23.54|0
1627977600000|2021-08-03 08:00:00|25.47|23.67|25.46|23.66|25.5|23.7|25.36|23.56|0
1627977900000|2021-08-03 08:05:00|25.48|23.68|25.51|23.71|25.53|23.73|25.37|23.57|0
1627978200000|2021-08-03 08:10:00|25.46|23.66|25.65|23.85|25.65|23.85|25.43|23.63|0
1627978500000|2021-08-03 08:15:00|25.68|23.88|25.64|23.84|25.68|23.88|25.58|23.78|0
1627978800000|2021-08-03 08:20:00|25.61|23.81|25.61|23.81|25.71|23.91|25.61|23.81|0
1627979100000|2021-08-03 08:25:00|25.64|23.84|25.64|23.84|25.7|23.9|25.58|23.78|0
1627979400000|2021-08-03 08:30:00|25.67|23.87|25.16|23.36|25.7|23.9|25.13|23.33|0
1627979700000|2021-08-03 08:35:00|25.17|23.37|25.25|23.45|25.25|23.45|25.12|23.32|0
1627980000000|2021-08-03 08:40:00|25.28|23.48|25.34|23.54|25.37|23.57|25.28|23.48|0
1627980300000|2021-08-03 08:45:00|25.31|23.51|25.18|23.38|25.31|23.51|25.15|23.35|0
1627980600000|2021-08-03 08:50:00|25.19|23.39|25.27|23.47|25.3|23.5|25.19|23.39|0
1627980900000|2021-08-03 08:55:00|25.25|23.45|25.02|23.22|25.27|23.47|25.02|23.22|0
1627981200000|2021-08-03 09:00:00|25.05|23.25|25.04|23.24|25.11|23.31|24.92|23.12|0
1627981500000|2021-08-03 09:05:00|25.07|23.27|25.17|23.37|25.2|23.4|25.04|23.24|0
1627981800000|2021-08-03 09:10:00|25.18|23.38|25.29|23.49|25.34|23.54|25.1|23.3|0
1627982100000|2021-08-03 09:15:00|25.35|23.55|25.38|23.58|25.38|23.58|25.26|23.46|0
1627982400000|2021-08-03 09:20:00|25.35|23.55|25.46|23.66|25.51|23.71|25.35|23.55|0
1627982700000|2021-08-03 09:25:00|25.44|23.64|25.22|23.42|25.44|23.64|25.22|23.42|0
1627983000000|2021-08-03 09:30:00|25.25|23.45|25.06|23.26|25.25|23.45|25.03|23.23|0
1627983300000|2021-08-03 09:35:00|25.03|23.23|24.87|23.07|25.09|23.29|24.84|23.04|0
1627983600000|2021-08-03 09:40:00|24.84|23.04|24.96|23.16|25.05|23.25|24.84|23.04|0
1627983900000|2021-08-03 09:45:00|24.94|23.14|25.14|23.34|25.14|23.34|24.93|23.13|0
1627984200000|2021-08-03 09:50:00|25.11|23.31|25.06|23.26|25.14|23.34|25.05|23.25|0
1627984500000|2021-08-03 09:55:00|25.08|23.28|24.98|23.18|25.08|23.28|24.92|23.12|0
1627984800000|2021-08-03 10:00:00|25.01|23.21|24.91|23.11|25.03|23.23|24.91|23.11|0
1627985100000|2021-08-03 10:05:00|24.88|23.08|24.88|23.08|24.94|23.14|24.88|23.08|0
1627985400000|2021-08-03 10:10:00|24.85|23.05|24.88|23.08|24.94|23.14|24.85|23.05|0
1627985700000|2021-08-03 10:15:00|24.91|23.11|24.86|23.06|24.91|23.11|24.75|22.95|0
1627986000000|2021-08-03 10:20:00|24.87|23.07|24.83|23.03|24.87|23.07|24.75|22.95|0
1627986300000|2021-08-03 10:25:00|24.81|23.01|24.9|23.1|24.9|23.1|24.78|22.98|0
1627986600000|2021-08-03 10:30:00|24.87|23.07|24.93|23.13|24.96|23.16|24.87|23.07|0
1627986900000|2021-08-03 10:35:00|24.9|23.1|24.74|22.94|24.9|23.1|24.74|22.94|0
1627987200000|2021-08-03 10:40:00|24.71|22.91|24.8|23|24.8|23|24.71|22.91|0
1627987500000|2021-08-03 10:45:00|24.77|22.97|24.84|23.04|24.92|23.12|24.76|22.96|0
1627987800000|2021-08-03 10:50:00|24.83|23.03|24.88|23.08|24.92|23.12|24.79|22.99|0
1627988100000|2021-08-03 10:55:00|24.85|23.05|24.76|22.96|24.85|23.05|24.76|22.96|0
1627988400000|2021-08-03 11:00:00|24.79|22.99|24.85|23.05|24.91|23.11|24.79|22.99|0
1627988700000|2021-08-03 11:05:00|24.86|23.06|24.88|23.08|24.91|23.11|24.85|23.05|0
1627989000000|2021-08-03 11:10:00|24.91|23.11|25|23.2|25|23.2|24.84|23.04|0
1627989300000|2021-08-03 11:15:00|24.97|23.17|25.09|23.29|25.12|23.32|24.97|23.17|0
1627989600000|2021-08-03 11:20:00|25.12|23.32|25.05|23.25|25.12|23.32|24.99|23.19|0
1627989900000|2021-08-03 11:25:00|25.02|23.22|24.96|23.16|25.02|23.22|24.9|23.1|0
1627990200000|2021-08-03 11:30:00|24.93|23.13|24.99|23.19|24.99|23.19|24.89|23.09|0
1627990500000|2021-08-03 11:35:00|24.95|23.15|24.98|23.18|24.99|23.19|24.92|23.12|0
1627990800000|2021-08-03 11:40:00|25.01|23.21|24.84|23.04|25.01|23.21|24.82|23.02|0
1627991100000|2021-08-03 11:45:00|24.82|23.02|24.85|23.05|24.85|23.05|24.79|22.99|0
1627991400000|2021-08-03 11:50:00|24.82|23.02|24.82|23.02|24.84|23.04|24.82|23.02|0
1627991700000|2021-08-03 11:55:00|24.79|22.99|24.82|23.02|24.85|23.05|24.79|22.99|0
1627992000000|2021-08-03 12:00:00|24.85|23.05|24.91|23.11|24.91|23.11|24.78|22.98|0
1627992300000|2021-08-03 12:05:00|24.87|23.07|25.06|23.26|25.09|23.29|24.87|23.07|0
1627992600000|2021-08-03 12:10:00|25.09|23.29|25.18|23.38|25.22|23.42|25.03|23.23|0
1627992900000|2021-08-03 12:15:00|25.15|23.35|25.59|23.79|25.59|23.79|25.12|23.32|0
1627993200000|2021-08-03 12:20:00|25.62|23.82|26.01|24.21|26.07|24.27|25.56|23.76|0
1627993500000|2021-08-03 12:25:00|25.97|24.17|26.04|24.24|26.04|24.24|25.78|23.98|0
1627993800000|2021-08-03 12:30:00|26|24.2|25.71|23.91|26|24.2|25.71|23.91|0
1627994100000|2021-08-03 12:35:00|25.74|23.94|25.9|24.1|25.93|24.13|25.74|23.94|0
1627994400000|2021-08-03 12:40:00|25.87|24.07|25.77|23.97|25.9|24.1|25.71|23.91|0
1627994700000|2021-08-03 12:45:00|25.8|24|25.86|24.06|25.9|24.1|25.72|23.92|0
1627995000000|2021-08-03 12:50:00|25.83|24.03|25.6|23.8|25.83|24.03|25.6|23.8|0
1627995300000|2021-08-03 12:55:00|25.63|23.83|25.34|23.54|25.63|23.83|25.34|23.54|0
1627995600000|2021-08-03 13:00:00|25.38|23.58|25.52|23.72|25.57|23.77|25.34|23.54|0
1627995900000|2021-08-03 13:05:00|25.5|23.7|25.85|24.05|25.88|24.08|25.5|23.7|0
1627996200000|2021-08-03 13:10:00|25.88|24.08|25.78|23.98|25.88|24.08|25.72|23.92|0
1627996500000|2021-08-03 13:15:00|25.82|24.02|25.88|24.08|25.94|24.14|25.78|23.98|0
1627996800000|2021-08-03 13:20:00|25.84|24.04|25.65|23.85|25.88|24.08|25.65|23.85|0
1627997100000|2021-08-03 13:25:00|25.62|23.82|25.68|23.88|25.78|23.98|25.58|23.78|0
1627997400000|2021-08-03 13:30:00|25.71|23.91|26.09|24.29|26.39|24.59|25.39|23.59|0
1627997700000|2021-08-03 13:35:00|26.06|24.26|26.39|24.59|26.58|24.78|26.03|24.23|0
1627998000000|2021-08-03 13:40:00|26.42|24.62|26.85|25.05|26.98|25.18|26.29|24.49|0
1627998300000|2021-08-03 13:45:00|26.95|25.15|28.05|26.25|28.05|26.25|26.02|24.22|0
1627998600000|2021-08-03 13:50:00|28.12|26.32|29.09|27.29|29.09|27.29|27.92|26.12|0
1627998900000|2021-08-03 13:55:00|29.19|27.39|29.49|27.69|29.62|27.82|29.05|27.25|0
1627999200000|2021-08-03 14:00:00|29.47|27.67|28.87|27.07|29.51|27.71|28.59|26.79|0
1627999500000|2021-08-03 14:05:00|28.9|27.1|29.65|27.85|29.72|27.92|28.76|26.96|0
1627999800000|2021-08-03 14:10:00|29.68|27.88|30.13|28.33|30.31|28.51|29.37|27.57|0
1628000100000|2021-08-03 14:15:00|30.05|28.25|28.81|27.01|30.31|28.51|28.81|27.01|0
1628000400000|2021-08-03 14:20:00|28.84|27.04|27.08|25.28|29.67|27.87|27.05|25.25|0
1628000700000|2021-08-03 14:25:00|27.12|25.32|27.28|25.48|27.35|25.55|27.08|25.28|0
1628001000000|2021-08-03 14:30:00|27.25|25.45|28.16|26.36|28.19|26.39|27.25|25.45|0
1628001300000|2021-08-03 14:35:00|28.13|26.33|27.68|25.88|28.37|26.57|27.54|25.74|0
1628001600000|2021-08-03 14:40:00|27.75|25.95|27.71|25.91|27.88|26.08|27.27|25.47|0
1628001900000|2021-08-03 14:45:00|27.78|25.98|27.13|25.33|28.15|26.35|27.07|25.27|0
1628002200000|2021-08-03 14:50:00|27.07|25.27|27.13|25.33|27.6|25.8|26.83|25.03|0
1628002500000|2021-08-03 14:55:00|27.1|25.3|27.37|25.57|27.47|25.67|26.93|25.13|0
1628002800000|2021-08-03 15:00:00|27.47|25.67|27.36|25.56|27.47|25.67|26.79|24.99|0
1628003100000|2021-08-03 15:05:00|27.4|25.6|27.22|25.42|27.67|25.87|27.02|25.22|0
1628003400000|2021-08-03 15:10:00|27.29|25.49|27.42|25.62|27.53|25.73|27.02|25.22|0
1628003700000|2021-08-03 15:15:00|27.32|25.52|27.83|26.03|27.86|26.06|27.19|25.39|0
1628004000000|2021-08-03 15:20:00|27.79|25.99|28.16|26.36|28.32|26.52|27.55|25.75|0
1628004300000|2021-08-03 15:25:00|28.18|26.38|27.49|25.69|28.47|26.67|27.48|25.68|0
1628004600000|2021-08-03 15:30:00|27.48|25.68|26.87|25.07|27.49|25.69|26.74|24.94|0
1628004900000|2021-08-03 15:35:00|26.81|25.01|26.77|24.97|26.97|25.17|26.67|24.87|0
1628005200000|2021-08-03 15:40:00|26.74|24.94|23.79|21.99|27.16|25.36|23.7|21.9|0
1628005500000|2021-08-03 15:45:00|23.91|22.11|24|22.2|24.09|22.29|23.79|21.99|0
1628005800000|2021-08-03 15:50:00|23.94|22.14|23.96|22.16|24.06|22.26|23.7|21.9|0
1628006100000|2021-08-03 15:55:00|23.9|22.1|23.69|21.89|23.9|22.1|23.57|21.77|0
1628006400000|2021-08-03 16:00:00|23.66|21.86|23.6|21.8|23.75|21.95|23.54|21.74|0
1628006700000|2021-08-03 16:05:00|23.58|21.78|23.87|22.07|23.87|22.07|23.58|21.78|0
1628007000000|2021-08-03 16:10:00|23.9|22.1|24.01|22.21|24.01|22.21|23.83|22.03|0
1628007300000|2021-08-03 16:15:00|23.98|22.18|24.35|22.55|24.35|22.55|23.8|22|0
1628007600000|2021-08-03 16:20:00|24.32|22.52|24.38|22.58|24.38|22.58|24.13|22.33|0
1628007900000|2021-08-03 16:25:00|24.41|22.61|24.22|22.42|24.44|22.64|24.22|22.42|0
1628008200000|2021-08-03 16:30:00|24.25|22.45|23.94|22.14|24.34|22.54|23.94|22.14|0
1628008500000|2021-08-03 16:35:00|23.91|22.11|23.73|21.93|23.94|22.14|23.7|21.9|0
1628008800000|2021-08-03 16:40:00|23.71|21.91|23.81|22.01|23.88|22.08|23.64|21.84|0
1628009100000|2021-08-03 16:45:00|23.78|21.98|23.84|22.04|23.87|22.07|23.72|21.92|0
1628009400000|2021-08-03 16:50:00|23.83|22.03|23.87|22.07|23.99|22.19|23.83|22.03|0
1628009700000|2021-08-03 16:55:00|23.84|22.04|23.57|21.77|23.84|22.04|23.57|21.77|0
1628010000000|2021-08-03 17:00:00|23.54|21.74|23.24|21.44|23.57|21.77|23.18|21.38|0
1628010300000|2021-08-03 17:05:00|23.21|21.41|23.06|21.26|23.21|21.41|22.97|21.17|0
1628010600000|2021-08-03 17:10:00|23.03|21.23|23.05|21.25|23.26|21.46|23.03|21.23|0
1628010900000|2021-08-03 17:15:00|23.02|21.22|23.14|21.34|23.14|21.34|22.99|21.19|0
1628011200000|2021-08-03 17:20:00|23.11|21.31|23.2|21.4|23.27|21.47|23.05|21.25|0
1628011500000|2021-08-03 17:25:00|23.22|21.42|23.19|21.39|23.28|21.48|23.13|21.33|0
1628011800000|2021-08-03 17:30:00|23.16|21.36|23.04|21.24|23.22|21.42|22.98|21.18|0
1628012100000|2021-08-03 17:35:00|23.07|21.27|23.25|21.45|23.31|21.51|23.04|21.24|0
1628012400000|2021-08-03 17:40:00|23.22|21.42|23.3|21.5|23.3|21.5|23.16|21.36|0
1628012700000|2021-08-03 17:45:00|23.33|21.53|23.18|21.38|23.33|21.53|23.15|21.35|0
1628013000000|2021-08-03 17:50:00|23.15|21.35|23.03|21.23|23.18|21.38|23|21.2|0
1628013300000|2021-08-03 17:55:00|23|21.2|23.06|21.26|23.09|21.29|22.97|21.17|0
1628013600000|2021-08-03 18:00:00|23.03|21.23|23.11|21.31|23.41|21.61|22.94|21.14|0
1628013900000|2021-08-03 18:05:00|23.14|21.34|22.94|21.14|23.2|21.4|22.91|21.11|0
1628014200000|2021-08-03 18:10:00|22.93|21.13|22.76|20.96|22.93|21.13|22.53|20.73|0
1628014500000|2021-08-03 18:15:00|22.79|20.99|22.67|20.87|22.82|21.02|22.61|20.81|0
1628014800000|2021-08-03 18:20:00|22.68|20.88|22.81|21.01|22.84|21.04|22.64|20.84|0
1628015100000|2021-08-03 18:25:00|22.78|20.98|22.68|20.88|22.81|21.01|22.61|20.81|0
1628015400000|2021-08-03 18:30:00|22.66|20.86|22.75|20.95|22.78|20.98|22.57|20.77|0
1628015700000|2021-08-03 18:35:00|22.72|20.92|22.69|20.89|22.79|20.99|22.66|20.86|0
1628016000000|2021-08-03 18:40:00|22.66|20.86|22.48|20.68|23.47|21.67|22.45|20.65|0
1628016300000|2021-08-03 18:45:00|22.45|20.65|22.94|21.14|22.94|21.14|22.45|20.65|0
1628016600000|2021-08-03 18:50:00|22.85|21.05|22.76|20.96|22.85|21.05|22.67|20.87|0
1628016900000|2021-08-03 18:55:00|22.73|20.93|22.58|20.78|22.73|20.93|22.47|20.67|0
1628017200000|2021-08-03 19:00:00|22.53|20.73|22.41|20.61|22.55|20.75|22.38|20.58|0
1628017500000|2021-08-03 19:05:00|22.44|20.64|22.23|20.43|22.46|20.66|22.07|20.27|0
1628017800000|2021-08-03 19:10:00|22.22|20.42|22.37|20.57|22.52|20.72|22.18|20.38|0
1628018100000|2021-08-03 19:15:00|22.34|20.54|22.23|20.43|22.34|20.54|22.12|20.32|0
1628018400000|2021-08-03 19:20:00|22.24|20.44|22.03|20.23|22.28|20.48|22.03|20.23|0
1628018700000|2021-08-03 19:25:00|22.05|20.25|22.11|20.31|22.11|20.31|22|20.2|0
1628019000000|2021-08-03 19:30:00|22.14|20.34|21.96|20.16|22.14|20.34|21.91|20.11|0
1628019300000|2021-08-03 19:35:00|21.99|20.19|22.13|20.33|22.16|20.36|21.92|20.12|0
1628019600000|2021-08-03 19:40:00|22.1|20.3|22.3|20.5|22.3|20.5|22.02|20.22|0
1628019900000|2021-08-03 19:45:00|22.33|20.53|22.24|20.44|22.36|20.56|22.16|20.36|0
1628020200000|2021-08-03 19:50:00|22.08|20.28|22.04|20.24|22.41|20.61|22.01|20.21|0
1628020500000|2021-08-03 19:55:00|22.07|20.27|21.7|19.9|22.15|20.35|21.7|19.9|0
1628020800000|2021-08-03 20:00:00|21.73|19.93|22.32|20.52|22.44|20.64|21.59|19.79|0
1628021100000|2021-08-03 20:05:00|22.29|20.49|22.46|20.66|22.46|20.66|22.18|20.38|0
1628021400000|2021-08-03 20:10:00|22.49|20.69|22.6|20.8|22.6|20.8|22.43|20.63|0
1628021700000|2021-08-03 20:15:00|22.7|20.54|22.57|20.42|22.7|20.54|22.52|20.37|0
1628022000000|2021-08-03 20:20:00|22.54|20.4|22.54|20.39|22.54|20.4|22.51|20.37|0
1628022300000|2021-08-03 20:25:00|22.57|20.42|22.54|20.39|22.57|20.42|22.54|20.39|0
1628022600000|2021-08-03 20:30:00|22.57|20.42|22.6|20.44|22.66|20.5|22.57|20.42|0
1628022900000|2021-08-03 20:35:00|22.59|20.42|22.53|20.39|22.59|20.42|22.49|20.35|0
1628023200000|2021-08-03 20:40:00|22.5|20.36|22.56|20.41|22.59|20.44|22.47|20.33|0
1628023500000|2021-08-03 20:45:00|22.55|20.4|22.8|20.63|22.8|20.63|22.47|20.33|0
1628023800000|2021-08-03 20:50:00|22.77|20.6|22.86|20.68|22.86|20.68|22.71|20.54|0
1628024100000|2021-08-03 20:55:00|22.83|20.65|22.82|20.64|22.84|20.66|22.73|20.57|0
1628024400000|2021-08-03 21:00:00|22.78|20.61|22.79|20.62|22.82|20.64|22.78|20.61|0
1628024700000|2021-08-03 21:05:00|22.77|20.6|22.78|20.61|22.79|20.62|22.77|20.6|0
1628025000000|2021-08-03 21:10:00|22.79|20.62|22.84|20.66|22.86|20.68|22.78|20.61|0
1628025300000|2021-08-03 21:15:00|22.83|20.64|22.8|20.63|22.83|20.66|22.79|20.62|0
1628025600000|2021-08-03 21:20:00|22.79|20.62|22.8|20.62|22.81|20.64|22.77|20.6|0
1628025900000|2021-08-03 21:25:00|22.79|20.63|22.79|20.62|22.79|20.63|22.78|20.61|0
1628026200000|2021-08-03 21:30:00|22.77|20.6|22.79|20.62|22.83|20.65|22.76|20.59|0
1628026500000|2021-08-03 21:35:00|22.8|20.63|22.8|20.63|22.8|20.63|22.8|20.63|0
1628026800000|2021-08-03 21:40:00|22.79|20.62|22.78|20.61|22.79|20.62|22.78|20.61|0
1628027100000|2021-08-03 21:45:00|22.76|20.6|22.78|20.61|22.79|20.62|22.76|20.6|0
1628027400000|2021-08-03 21:50:00|22.77|20.59|22.76|20.59|22.77|20.59|22.75|20.58|0
1628027700000|2021-08-03 21:55:00|22.75|20.58|22.74|20.57|22.76|20.59|22.73|20.57|0
1628028000000|2021-08-03 22:00:00|22.68|20.52|22.45|20.31|22.68|20.52|22.39|20.26|0
1628028300000|2021-08-03 22:05:00|22.42|20.29|22.6|20.45|22.6|20.45|22.42|20.29|0
1628028600000|2021-08-03 22:10:00|22.57|20.42|22.51|20.36|22.63|20.47|22.51|20.36|0
1628028900000|2021-08-03 22:15:00|22.57|20.42|22.55|20.4|22.6|20.44|22.53|20.39|0
1628029200000|2021-08-03 22:20:00|22.56|20.42|22.5|20.36|22.56|20.42|22.47|20.33|0
1628029500000|2021-08-03 22:25:00|22.53|20.39|22.47|20.33|22.53|20.39|22.44|20.3|0
1628029800000|2021-08-03 22:30:00|22.5|20.35|22.62|20.46|22.62|20.46|22.47|20.33|0
1628030100000|2021-08-03 22:35:00|22.59|20.43|22.64|20.49|22.67|20.51|22.55|20.41|0
1628030400000|2021-08-03 22:40:00|22.67|20.51|22.64|20.48|22.7|20.54|22.61|20.46|0
1628030700000|2021-08-03 22:45:00|22.61|20.46|22.58|20.43|22.61|20.46|22.55|20.4|0
1628031000000|2021-08-03 22:50:00|22.61|20.45|22.54|20.4|22.61|20.45|22.51|20.37|0
1628031300000|2021-08-03 22:55:00|22.57|20.42|22.6|20.45|22.6|20.45|22.54|20.4|0
1628031600000|2021-08-03 23:00:00|22.57|20.42|22.69|20.53|22.75|20.58|22.57|20.42|0
1628031900000|2021-08-03 23:05:00|22.66|20.5|22.81|20.63|22.84|20.66|22.66|20.5|0
1628032200000|2021-08-03 23:10:00|22.82|20.65|22.89|20.71|22.89|20.71|22.77|20.61|0
1628032500000|2021-08-03 23:15:00|22.88|20.7|22.77|20.6|22.88|20.7|22.74|20.57|0
1628032800000|2021-08-03 23:20:00|22.74|20.57|22.78|20.61|22.8|20.63|22.74|20.57|0
1628033100000|2021-08-03 23:25:00|22.77|20.6|22.82|20.65|22.83|20.65|22.74|20.57|0
1628033400000|2021-08-03 23:30:00|22.86|20.68|22.85|20.68|22.89|20.71|22.82|20.65|0
1628033700000|2021-08-03 23:35:00|22.82|20.65|22.76|20.59|22.85|20.68|22.73|20.56|0
1628034000000|2021-08-03 23:40:00|22.79|20.62|22.85|20.67|22.88|20.7|22.76|20.59|0
1628034300000|2021-08-03 23:45:00|22.82|20.64|22.78|20.61|22.86|20.68|22.78|20.61|0
1628034600000|2021-08-03 23:50:00|22.81|20.64|22.84|20.67|22.84|20.67|22.78|20.61|0
1628034900000|2021-08-03 23:55:00|22.81|20.64|22.78|20.61|22.84|20.67|22.78|20.61|0
1628035200000|2021-08-04 00:00:00|22.81|20.64|23.05|20.85|23.1|20.9|22.78|20.61|0
1628035500000|2021-08-04 00:05:00|23.08|20.88|22.98|20.8|23.08|20.88|22.92|20.74|0
1628035800000|2021-08-04 00:10:00|23.01|20.82|22.95|20.76|23.01|20.82|22.92|20.74|0
1628036100000|2021-08-04 00:15:00|22.92|20.74|22.77|20.6|22.98|20.79|22.77|20.6|0
1628036400000|2021-08-04 00:20:00|22.76|20.62|22.88|20.7|22.89|20.71|22.76|20.62|0
1628036700000|2021-08-04 00:25:00|22.85|20.68|22.73|20.56|22.91|20.73|22.7|20.54|0
1628037000000|2021-08-04 00:30:00|22.76|20.59|22.82|20.64|22.82|20.65|22.7|20.54|0
1628037300000|2021-08-04 00:35:00|22.85|20.67|22.75|20.59|22.85|20.67|22.66|20.51|0
1628037600000|2021-08-04 00:40:00|22.72|20.56|22.77|20.6|22.81|20.64|22.69|20.53|0
1628037900000|2021-08-04 00:45:00|22.78|20.61|22.84|20.66|22.87|20.69|22.75|20.58|0
1628038200000|2021-08-04 00:50:00|22.82|20.65|22.81|20.63|22.84|20.66|22.76|20.59|0
1628038500000|2021-08-04 00:55:00|22.79|20.62|22.77|20.6|22.84|20.66|22.74|20.58|0
1628038800000|2021-08-04 01:00:00|22.8|20.63|22.83|20.66|22.86|20.68|22.77|20.6|0
1628039100000|2021-08-04 01:05:00|22.86|20.68|22.74|20.57|22.86|20.68|22.74|20.57|0
1628039400000|2021-08-04 01:10:00|22.73|20.54|22.73|20.57|22.76|20.6|22.7|20.54|0
1628039700000|2021-08-04 01:15:00|22.7|20.54|22.52|20.37|22.73|20.57|22.49|20.35|0
1628040000000|2021-08-04 01:20:00|22.55|20.4|22.46|20.32|22.58|20.43|22.46|20.32|0
1628040300000|2021-08-04 01:25:00|22.49|20.34|22.54|20.4|22.54|20.4|22.45|20.32|0
1628040600000|2021-08-04 01:30:00|22.57|20.42|22.62|20.46|22.66|20.5|22.54|20.39|0
1628040900000|2021-08-04 01:35:00|22.6|20.45|22.69|20.53|22.78|20.61|22.6|20.45|0
1628041200000|2021-08-04 01:40:00|22.72|20.55|22.84|20.66|22.9|20.72|22.69|20.53|0
1628041500000|2021-08-04 01:45:00|22.81|20.63|22.53|20.38|22.81|20.63|22.53|20.38|0
1628041800000|2021-08-04 01:50:00|22.56|20.41|22.35|20.22|22.56|20.41|22.32|20.19|0
1628042100000|2021-08-04 01:55:00|22.32|20.19|22.32|20.19|22.38|20.24|22.29|20.16|0
1628042400000|2021-08-04 02:00:00|22.33|20.2|22.4|20.27|22.4|20.27|22.31|20.19|0
1628042700000|2021-08-04 02:05:00|22.39|20.26|22.37|20.24|22.4|20.27|22.31|20.19|0
1628043000000|2021-08-04 02:10:00|22.34|20.21|22.4|20.26|22.43|20.29|22.31|20.18|0
1628043300000|2021-08-04 02:15:00|22.37|20.24|22.39|20.26|22.43|20.29|22.33|20.21|0
1628043600000|2021-08-04 02:20:00|22.38|20.25|22.45|20.31|22.45|20.31|22.36|20.23|0
1628043900000|2021-08-04 02:25:00|22.42|20.28|22.42|20.28|22.42|20.28|22.33|20.2|0
1628044200000|2021-08-04 02:30:00|22.39|20.26|22.41|20.28|22.45|20.31|22.38|20.25|0
1628044500000|2021-08-04 02:35:00|22.38|20.25|22.35|20.22|22.41|20.28|22.32|20.2|0
1628044800000|2021-08-04 02:40:00|22.32|20.2|22.38|20.25|22.39|20.26|22.29|20.17|0
1628045100000|2021-08-04 02:45:00|22.35|20.22|22.41|20.27|22.42|20.29|22.35|20.22|0
1628045400000|2021-08-04 02:50:00|22.44|20.3|22.34|20.21|22.44|20.3|22.34|20.21|0
1628045700000|2021-08-04 02:55:00|22.37|20.24|22.43|20.29|22.45|20.31|22.34|20.21|0
1628046000000|2021-08-04 03:00:00|22.46|20.32|22.43|20.29|22.46|20.32|22.4|20.26|0
1628046300000|2021-08-04 03:05:00|22.4|20.26|22.33|20.21|22.43|20.29|22.33|20.21|0
1628046600000|2021-08-04 03:10:00|22.3|20.18|22.3|20.18|22.33|20.21|22.27|20.15|0
1628046900000|2021-08-04 03:15:00|22.29|20.16|22.27|20.15|22.33|20.2|22.27|20.15|0
1628047200000|2021-08-04 03:20:00|22.24|20.12|22.27|20.14|22.33|20.2|22.24|20.12|0
1628047500000|2021-08-04 03:25:00|22.24|20.12|22.2|20.09|22.27|20.14|22.17|20.06|0
1628047800000|2021-08-04 03:30:00|22.22|20.1|22.26|20.14|22.29|20.17|22.2|20.09|0
1628048100000|2021-08-04 03:35:00|22.27|20.15|22.35|20.22|22.36|20.23|22.27|20.15|0
1628048400000|2021-08-04 03:40:00|22.38|20.25|22.37|20.24|22.41|20.27|22.37|20.24|0
1628048700000|2021-08-04 03:45:00|22.34|20.22|22.31|20.19|22.37|20.24|22.31|20.19|0
1628049000000|2021-08-04 03:50:00|22.34|20.21|22.4|20.26|22.43|20.29|22.31|20.19|0
1628049300000|2021-08-04 03:55:00|22.41|20.28|22.39|20.26|22.41|20.28|22.34|20.21|0
1628049600000|2021-08-04 04:00:00|22.36|20.23|22.36|20.23|22.39|20.26|22.33|20.21|0
1628049900000|2021-08-04 04:05:00|22.39|20.26|22.33|20.2|22.39|20.26|22.3|20.18|0
1628050200000|2021-08-04 04:10:00|22.3|20.17|22.3|20.17|22.33|20.2|22.3|20.17|0
1628050500000|2021-08-04 04:15:00|22.31|20.19|22.32|20.2|22.33|20.2|22.27|20.14|0
1628050800000|2021-08-04 04:20:00|22.29|20.17|22.35|20.22|22.35|20.22|22.28|20.16|0
1628051100000|2021-08-04 04:25:00|22.32|20.19|22.35|20.22|22.38|20.25|22.32|20.19|0
1628051400000|2021-08-04 04:30:00|22.33|20.21|22.31|20.19|22.35|20.22|22.28|20.16|0
1628051700000|2021-08-04 04:35:00|22.28|20.16|22.19|20.08|22.31|20.19|22.19|20.08|0
1628052000000|2021-08-04 04:40:00|22.21|20.09|22.25|20.13|22.26|20.14|22.19|20.08|0
1628052300000|2021-08-04 04:45:00|22.22|20.1|22.22|20.1|22.25|20.13|22.2|20.09|0
1628052600000|2021-08-04 04:50:00|22.25|20.13|22.21|20.1|22.25|20.13|22.18|20.07|0
1628052900000|2021-08-04 04:55:00|22.24|20.12|22.21|20.09|22.24|20.12|22.21|20.09|0
1628053200000|2021-08-04 05:00:00|22.24|20.12|22.21|20.09|22.28|20.16|22.18|20.07|0
1628053500000|2021-08-04 05:05:00|22.24|20.12|22.37|20.24|22.38|20.25|22.24|20.12|0
1628053800000|2021-08-04 05:10:00|22.35|20.22|22.26|20.14|22.38|20.25|22.26|20.14|0
1628054100000|2021-08-04 05:15:00|22.29|20.17|22.29|20.16|22.35|20.22|22.26|20.14|0
1628054400000|2021-08-04 05:20:00|22.26|20.14|22.27|20.15|22.38|20.24|22.25|20.14|0
1628054700000|2021-08-04 05:25:00|22.28|20.16|22.22|20.11|22.28|20.16|22.19|20.08|0
1628055000000|2021-08-04 05:30:00|22.19|20.08|22.16|20.05|22.24|20.12|22.16|20.05|0
1628055300000|2021-08-04 05:35:00|22.18|20.06|22.19|20.07|22.25|20.13|22.16|20.05|0
1628055600000|2021-08-04 05:40:00|22.22|20.1|22.2|20.08|22.27|20.15|22.07|19.97|0
1628055900000|2021-08-04 05:45:00|22.21|20.1|22.12|20.01|22.24|20.12|22.09|19.99|0
1628056200000|2021-08-04 05:50:00|22.14|20.03|22.09|19.99|22.21|20.09|22.09|19.99|0
1628056500000|2021-08-04 05:55:00|22.06|19.96|22.03|19.93|22.09|19.98|21.97|19.88|0
1628056800000|2021-08-04 06:00:00|22.04|19.94|22.02|19.93|22.17|20.06|21.99|19.9|0
1628057100000|2021-08-04 06:05:00|22.01|19.91|21.93|19.84|22.02|19.93|21.9|19.82|0
1628057400000|2021-08-04 06:10:00|21.96|19.87|21.9|19.81|21.96|19.87|21.81|19.73|0
1628057700000|2021-08-04 06:15:00|21.87|19.79|21.93|19.84|22.05|19.95|21.87|19.79|0
1628058000000|2021-08-04 06:20:00|21.94|19.85|21.84|19.76|21.96|19.86|21.81|19.73|0
1628058300000|2021-08-04 06:25:00|21.86|19.78|21.8|19.73|21.89|19.81|21.8|19.73|0
1628058600000|2021-08-04 06:30:00|21.83|19.75|21.8|19.72|21.83|19.75|21.77|19.7|0
1628058900000|2021-08-04 06:35:00|21.82|19.74|21.8|19.72|21.86|19.78|21.77|19.7|0
1628059200000|2021-08-04 06:40:00|21.83|19.75|21.85|19.77|21.86|19.77|21.82|19.75|0
1628059500000|2021-08-04 06:45:00|21.82|19.75|21.78|19.7|21.85|19.77|21.76|19.69|0
1628059800000|2021-08-04 06:50:00|21.79|19.72|21.79|19.71|21.79|19.72|21.76|19.69|0
1628060100000|2021-08-04 06:55:00|21.76|19.69|21.9|19.82|21.9|19.82|21.76|19.69|0
1628060400000|2021-08-04 07:00:00|21.92|19.83|21.93|19.84|22.02|19.92|21.84|19.76|0
1628060700000|2021-08-04 07:05:00|21.79|19.99|21.83|20.03|21.87|20.07|21.64|19.84|0
1628061000000|2021-08-04 07:10:00|21.84|20.04|21.84|20.04|21.92|20.12|21.77|19.97|0
1628061300000|2021-08-04 07:15:00|21.81|20.01|21.79|19.99|21.86|20.06|21.75|19.95|0
1628061600000|2021-08-04 07:20:00|21.78|19.98|21.61|19.81|21.78|19.98|21.61|19.81|0
1628061900000|2021-08-04 07:25:00|21.62|19.82|21.8|20|21.88|20.08|21.61|19.81|0
1628062200000|2021-08-04 07:30:00|21.83|20.03|21.77|19.97|21.87|20.07|21.74|19.94|0
1628062500000|2021-08-04 07:35:00|21.74|19.94|21.74|19.94|21.82|20.02|21.71|19.91|0
1628062800000|2021-08-04 07:40:00|21.72|19.92|21.81|20.01|21.82|20.02|21.72|19.92|0
1628063100000|2021-08-04 07:45:00|21.79|19.99|21.87|20.07|21.9|20.1|21.76|19.96|0
1628063400000|2021-08-04 07:50:00|21.86|20.06|22.04|20.24|22.04|20.24|21.86|20.06|0
1628063700000|2021-08-04 07:55:00|22.01|20.21|22.26|20.46|22.29|20.49|21.93|20.13|0
1628064000000|2021-08-04 08:00:00|22.29|20.49|22.25|20.45|22.32|20.52|22.04|20.24|0
1628064300000|2021-08-04 08:05:00|22.23|20.43|22.61|20.81|22.67|20.87|22.23|20.43|0
1628064600000|2021-08-04 08:10:00|22.6|20.8|22.35|20.55|22.61|20.81|22.35|20.55|0
1628064900000|2021-08-04 08:15:00|22.38|20.58|22.44|20.64|22.47|20.67|22.29|20.49|0
1628065200000|2021-08-04 08:20:00|22.41|20.61|22.32|20.52|22.52|20.72|22.29|20.49|0
1628065500000|2021-08-04 08:25:00|22.35|20.55|22.34|20.54|22.46|20.66|22.32|20.52|0
1628065800000|2021-08-04 08:30:00|22.32|20.52|22.34|20.54|22.34|20.54|22.26|20.46|0
1628066100000|2021-08-04 08:35:00|22.37|20.57|22.28|20.48|22.4|20.6|22.25|20.45|0
1628066400000|2021-08-04 08:40:00|22.27|20.47|22.25|20.45|22.34|20.54|22.25|20.45|0
1628066700000|2021-08-04 08:45:00|22.28|20.48|22.28|20.48|22.33|20.53|22.22|20.42|0
1628067000000|2021-08-04 08:50:00|22.29|20.49|22.22|20.42|22.29|20.49|22.22|20.42|0
1628067300000|2021-08-04 08:55:00|22.2|20.4|22.27|20.47|22.27|20.47|22.13|20.33|0
1628067600000|2021-08-04 09:00:00|22.26|20.46|22.13|20.33|22.27|20.47|22.13|20.33|0
1628067900000|2021-08-04 09:05:00|22.15|20.35|22.21|20.41|22.24|20.44|22.12|20.32|0
1628068200000|2021-08-04 09:10:00|22.19|20.39|22.23|20.43|22.26|20.46|22.18|20.38|0
1628068500000|2021-08-04 09:15:00|22.26|20.46|22.23|20.43|22.32|20.52|22.2|20.4|0
1628068800000|2021-08-04 09:20:00|22.2|20.4|22.26|20.46|22.3|20.5|22.2|20.4|0
1628069100000|2021-08-04 09:25:00|22.24|20.44|22.28|20.48|22.37|20.57|22.23|20.43|0
1628069400000|2021-08-04 09:30:00|22.31|20.51|22.19|20.39|22.31|20.51|22.19|20.39|0
1628069700000|2021-08-04 09:35:00|22.21|20.41|22.13|20.33|22.22|20.42|22.08|20.28|0
1628070000000|2021-08-04 09:40:00|22.15|20.35|22.12|20.32|22.16|20.36|22.1|20.3|0
1628070300000|2021-08-04 09:45:00|22.13|20.33|22.04|20.24|22.16|20.36|22.02|20.22|0
1628070600000|2021-08-04 09:50:00|22.02|20.22|22.04|20.24|22.1|20.3|21.99|20.19|0
1628070900000|2021-08-04 09:55:00|22.07|20.27|22.18|20.38|22.21|20.41|22.04|20.24|0
1628071200000|2021-08-04 10:00:00|22.15|20.35|22.18|20.38|22.21|20.41|22.12|20.32|0
1628071500000|2021-08-04 10:05:00|22.19|20.39|22.12|20.32|22.23|20.43|22.12|20.32|0
1628071800000|2021-08-04 10:10:00|22.1|20.3|22.11|20.31|22.17|20.37|22.06|20.26|0
1628072100000|2021-08-04 10:15:00|22.14|20.34|22.08|20.28|22.14|20.34|22.06|20.26|0
1628072400000|2021-08-04 10:20:00|22.07|20.27|22.14|20.34|22.14|20.34|22.05|20.25|0
1628072700000|2021-08-04 10:25:00|22.11|20.31|22.02|20.22|22.12|20.32|21.99|20.19|0
1628073000000|2021-08-04 10:30:00|21.99|20.19|21.96|20.16|22.02|20.22|21.96|20.16|0
1628073300000|2021-08-04 10:35:00|21.93|20.13|21.95|20.15|21.96|20.16|21.9|20.1|0
1628073600000|2021-08-04 10:40:00|21.96|20.16|21.93|20.13|21.96|20.16|21.93|20.13|0
1628073900000|2021-08-04 10:45:00|21.96|20.16|21.9|20.1|21.96|20.16|21.87|20.07|0
1628074200000|2021-08-04 10:50:00|21.87|20.07|22.01|20.21|22.01|20.21|21.84|20.04|0
1628074500000|2021-08-04 10:55:00|21.99|20.19|22.06|20.26|22.09|20.29|21.98|20.18|0
1628074800000|2021-08-04 11:00:00|22.09|20.29|22.09|20.29|22.23|20.43|22.06|20.26|0
1628075100000|2021-08-04 11:05:00|22.11|20.31|22.2|20.4|22.37|20.57|22.09|20.29|0
1628075400000|2021-08-04 11:10:00|22.23|20.43|22.17|20.37|22.27|20.47|22.15|20.35|0
1628075700000|2021-08-04 11:15:00|22.19|20.39|22.31|20.51|22.36|20.56|22.19|20.39|0
1628076000000|2021-08-04 11:20:00|22.33|20.53|22.22|20.42|22.33|20.53|22.16|20.36|0
1628076300000|2021-08-04 11:25:00|22.25|20.45|22.29|20.49|22.36|20.56|22.22|20.42|0
1628076600000|2021-08-04 11:30:00|22.27|20.47|22.5|20.7|22.56|20.76|22.27|20.47|0
1628076900000|2021-08-04 11:35:00|22.47|20.67|22.5|20.7|22.53|20.73|22.44|20.64|0
1628077200000|2021-08-04 11:40:00|22.52|20.72|22.46|20.66|22.61|20.81|22.46|20.66|0
1628077500000|2021-08-04 11:45:00|22.49|20.69|22.52|20.72|22.61|20.81|22.46|20.66|0
1628077800000|2021-08-04 11:50:00|22.5|20.7|22.4|20.6|22.52|20.72|22.37|20.57|0
1628078100000|2021-08-04 11:55:00|22.43|20.63|22.63|20.83|22.66|20.86|22.37|20.57|0
1628078400000|2021-08-04 12:00:00|22.66|20.86|22.71|20.91|22.83|21.03|22.63|20.83|0
1628078700000|2021-08-04 12:05:00|22.68|20.88|22.51|20.71|22.71|20.91|22.48|20.68|0
1628079000000|2021-08-04 12:10:00|22.48|20.68|22.53|20.73|22.65|20.85|22.48|20.68|0
1628079300000|2021-08-04 12:15:00|22.56|20.76|22.88|21.08|23|21.2|22.45|20.65|0
1628079600000|2021-08-04 12:20:00|22.85|21.05|22.96|21.16|23.08|21.28|22.73|20.93|0
1628079900000|2021-08-04 12:25:00|22.94|21.14|23.17|21.37|23.35|21.55|22.9|21.1|0
1628080200000|2021-08-04 12:30:00|23.14|21.34|22.9|21.1|23.17|21.37|22.9|21.1|0
1628080500000|2021-08-04 12:35:00|22.87|21.07|23.07|21.27|23.14|21.34|22.87|21.07|0
1628080800000|2021-08-04 12:40:00|23.04|21.24|23.01|21.21|23.1|21.3|22.92|21.12|0
1628081100000|2021-08-04 12:45:00|23.03|21.23|23.45|21.65|23.48|21.68|23.01|21.21|0
1628081400000|2021-08-04 12:50:00|23.39|21.59|23.63|21.83|23.63|21.83|23.39|21.59|0
1628081700000|2021-08-04 12:55:00|23.66|21.86|23.27|21.47|23.69|21.89|23.27|21.47|0
1628082000000|2021-08-04 13:00:00|23.33|21.53|23.51|21.71|23.63|21.83|23.31|21.51|0
1628082300000|2021-08-04 13:05:00|23.5|21.7|23.47|21.67|23.5|21.7|23.35|21.55|0
1628082600000|2021-08-04 13:10:00|23.44|21.64|23.5|21.7|23.65|21.85|23.38|21.58|0
1628082900000|2021-08-04 13:15:00|23.47|21.67|23.41|21.61|23.59|21.79|23.36|21.56|0
1628083200000|2021-08-04 13:20:00|23.38|21.58|23.46|21.66|23.5|21.7|23.37|21.57|0
1628083500000|2021-08-04 13:25:00|23.43|21.63|23.21|21.41|23.43|21.63|23.08|21.28|0
1628083800000|2021-08-04 13:30:00|23.22|21.42|23.46|21.66|23.86|22.06|22.58|20.78|0
1628084100000|2021-08-04 13:35:00|23.43|21.63|23.55|21.75|23.73|21.93|23.2|21.4|0
1628084400000|2021-08-04 13:40:00|23.58|21.78|23.61|21.81|23.85|22.05|23.55|21.75|0
1628084700000|2021-08-04 13:45:00|23.55|21.75|23.34|21.54|23.73|21.93|23.25|21.45|0
1628085000000|2021-08-04 13:50:00|23.31|21.51|23.57|21.77|23.78|21.98|23.01|21.21|0
1628085300000|2021-08-04 13:55:00|23.54|21.74|23.32|21.52|23.72|21.92|23.3|21.5|0
1628085600000|2021-08-04 14:00:00|23.29|21.49|22.8|21|23.42|21.62|22.77|20.97|0
1628085900000|2021-08-04 14:05:00|22.77|20.97|22.82|21.02|23.09|21.29|22.77|20.97|0
1628086200000|2021-08-04 14:10:00|22.8|21|22.29|20.49|23.3|21.5|22.05|20.25|0
1628086500000|2021-08-04 14:15:00|22.31|20.51|22.42|20.62|22.48|20.68|22.28|20.48|0
1628086800000|2021-08-04 14:20:00|22.48|20.68|22.68|20.88|22.77|20.97|22.45|20.65|0
1628087100000|2021-08-04 14:25:00|22.71|20.91|22.76|20.96|22.82|21.02|22.47|20.67|0
1628087400000|2021-08-04 14:30:00|22.73|20.93|23.12|21.32|23.57|21.77|22.73|20.93|0
1628087700000|2021-08-04 14:35:00|23.09|21.29|22.88|21.08|23.09|21.29|22.88|21.08|0
1628088000000|2021-08-04 14:40:00|22.9|21.1|22.67|20.87|22.9|21.1|22.38|20.58|0
1628088300000|2021-08-04 14:45:00|22.73|20.93|22.66|20.86|22.73|20.93|22.4|20.6|0
1628088600000|2021-08-04 14:50:00|22.63|20.83|23.01|21.21|23.16|21.36|22.63|20.83|0
1628088900000|2021-08-04 14:55:00|22.96|21.16|23.1|21.3|23.13|21.33|22.9|21.1|0
1628089200000|2021-08-04 15:00:00|23.07|21.27|23.4|21.6|23.49|21.69|22.59|20.79|0
1628089500000|2021-08-04 15:05:00|23.42|21.62|22.93|21.13|23.46|21.66|22.9|21.1|0
1628089800000|2021-08-04 15:10:00|22.95|21.15|23.1|21.3|23.16|21.36|22.87|21.07|0
1628090100000|2021-08-04 15:15:00|23.07|21.27|22.37|20.57|23.16|21.36|22.14|20.34|0
1628090400000|2021-08-04 15:20:00|22.4|20.6|22.75|20.95|22.87|21.07|22.4|20.6|0
1628090700000|2021-08-04 15:25:00|22.72|20.92|22.87|21.07|22.96|21.16|22.63|20.83|0
1628091000000|2021-08-04 15:30:00|22.84|21.04|22.63|20.83|22.98|21.18|22.6|20.8|0
1628091300000|2021-08-04 15:35:00|22.6|20.8|23.04|21.24|23.22|21.42|22.6|20.8|0
1628091600000|2021-08-04 15:40:00|23.01|21.21|23.13|21.33|23.46|21.66|22.98|21.18|0
1628091900000|2021-08-04 15:45:00|23.1|21.3|23|21.2|23.13|21.33|22.83|21.03|0
1628092200000|2021-08-04 15:50:00|22.97|21.17|22.97|21.17|23.15|21.35|22.79|20.99|0
1628092500000|2021-08-04 15:55:00|22.91|21.11|22.64|20.84|22.91|21.11|22.56|20.76|0
1628092800000|2021-08-04 16:00:00|22.67|20.87|22.61|20.81|22.79|20.99|22.58|20.78|0
1628093100000|2021-08-04 16:05:00|22.64|20.84|22.43|20.63|22.64|20.84|22.43|20.63|0
1628093400000|2021-08-04 16:10:00|22.37|20.57|22.37|20.57|22.55|20.75|22.34|20.54|0
1628093700000|2021-08-04 16:15:00|22.4|20.6|22.4|20.6|22.52|20.72|22.28|20.48|0
1628094000000|2021-08-04 16:20:00|22.37|20.57|22.66|20.86|22.66|20.86|22.37|20.57|0
1628094300000|2021-08-04 16:25:00|22.63|20.83|22.74|20.94|22.86|21.06|22.57|20.77|0
1628094600000|2021-08-04 16:30:00|22.77|20.97|22.74|20.94|22.86|21.06|22.63|20.83|0
1628094900000|2021-08-04 16:35:00|22.76|20.96|22.62|20.82|22.8|21|22.62|20.82|0
1628095200000|2021-08-04 16:40:00|22.65|20.85|22.77|20.97|22.87|21.07|22.59|20.79|0
1628095500000|2021-08-04 16:45:00|22.79|20.99|22.5|20.7|22.79|20.99|22.5|20.7|0
1628095800000|2021-08-04 16:50:00|22.47|20.67|22.49|20.69|22.6|20.8|22.47|20.67|0
1628096100000|2021-08-04 16:55:00|22.47|20.67|22.46|20.66|22.55|20.75|22.41|20.61|0
1628096400000|2021-08-04 17:00:00|22.43|20.63|22.46|20.66|22.46|20.66|21.64|19.84|0
1628096700000|2021-08-04 17:05:00|22.44|20.64|22.17|20.37|22.44|20.64|22.12|20.32|0
1628097000000|2021-08-04 17:10:00|22.14|20.34|22.14|20.34|22.2|20.4|22.11|20.31|0
1628097300000|2021-08-04 17:15:00|22.17|20.37|22.14|20.34|22.28|20.48|22.11|20.31|0
1628097600000|2021-08-04 17:20:00|22.11|20.31|22.05|20.25|22.14|20.34|21.99|20.19|0
1628097900000|2021-08-04 17:25:00|22.02|20.22|22.25|20.45|22.28|20.48|22.02|20.22|0
1628098200000|2021-08-04 17:30:00|22.22|20.42|22.3|20.5|22.42|20.62|22.16|20.36|0
1628098500000|2021-08-04 17:35:00|22.27|20.47|22.3|20.5|22.42|20.62|22.27|20.47|0
1628098800000|2021-08-04 17:40:00|22.27|20.47|22.41|20.61|22.41|20.61|22.27|20.47|0
1628099100000|2021-08-04 17:45:00|22.38|20.58|22.24|20.44|22.5|20.7|22.24|20.44|0
1628099400000|2021-08-04 17:50:00|22.26|20.46|21.35|19.55|22.32|20.52|21.35|19.55|0
1628099700000|2021-08-04 17:55:00|21.33|19.53|21.74|19.94|22.18|20.38|21.33|19.53|0
1628100000000|2021-08-04 18:00:00|21.71|19.91|21.54|19.74|21.77|19.97|21.54|19.74|0
1628100300000|2021-08-04 18:05:00|21.59|19.79|21.48|19.68|21.59|19.79|21.45|19.65|0
1628100600000|2021-08-04 18:10:00|21.51|19.71|21.45|19.65|21.51|19.71|21.36|19.56|0
1628100900000|2021-08-04 18:15:00|21.42|19.62|21.47|19.67|21.48|19.68|21.42|19.62|0
1628101200000|2021-08-04 18:20:00|21.44|19.64|21.39|19.59|21.44|19.64|21.36|19.56|0
1628101500000|2021-08-04 18:25:00|21.4|19.6|21.44|19.64|21.52|19.72|21.39|19.59|0
1628101800000|2021-08-04 18:30:00|21.47|19.67|21.35|19.55|21.55|19.75|21.35|19.55|0
1628102100000|2021-08-04 18:35:00|21.38|19.58|21.27|19.47|21.41|19.61|21.24|19.44|0
1628102400000|2021-08-04 18:40:00|21.26|19.46|21.32|19.52|21.4|19.6|21.24|19.44|0
1628102700000|2021-08-04 18:45:00|21.35|19.55|21.71|19.91|21.83|20.03|21.32|19.52|0
1628103000000|2021-08-04 18:50:00|21.68|19.88|21.82|20.02|22|20.2|21.68|19.88|0
1628103300000|2021-08-04 18:55:00|21.79|19.99|21.85|20.05|21.99|20.19|21.79|19.99|0
1628103600000|2021-08-04 19:00:00|21.88|20.08|21.79|19.99|21.93|20.13|21.76|19.96|0
1628103900000|2021-08-04 19:05:00|21.82|20.02|21.93|20.13|21.93|20.13|21.64|19.84|0
1628104200000|2021-08-04 19:10:00|21.87|20.07|22.07|20.27|22.16|20.36|21.84|20.04|0
1628104500000|2021-08-04 19:15:00|22.1|20.3|22.07|20.27|22.27|20.47|22.04|20.24|0
1628104800000|2021-08-04 19:20:00|22.1|20.3|21.95|20.15|22.1|20.3|21.86|20.06|0
1628105100000|2021-08-04 19:25:00|21.98|20.18|21.86|20.06|21.98|20.18|21.83|20.03|0
1628105400000|2021-08-04 19:30:00|21.89|20.09|21.83|20.03|22.09|20.29|21.8|20|0
1628105700000|2021-08-04 19:35:00|21.86|20.06|21.94|20.14|22|20.2|21.8|20|0
1628106000000|2021-08-04 19:40:00|21.93|20.13|21.79|19.99|22.06|20.26|21.77|19.97|0
1628106300000|2021-08-04 19:45:00|21.82|20.02|21.85|20.05|21.94|20.14|21.76|19.96|0
1628106600000|2021-08-04 19:50:00|21.91|20.11|21.9|20.1|22.02|20.22|21.68|19.88|0
1628106900000|2021-08-04 19:55:00|21.96|20.16|22.66|20.86|22.66|20.86|21.96|20.16|0
1628107200000|2021-08-04 20:00:00|22.63|20.83|22.51|20.71|22.69|20.89|22.48|20.68|0
1628107500000|2021-08-04 20:05:00|22.54|20.74|22.54|20.74|22.57|20.77|22.39|20.59|0
1628107800000|2021-08-04 20:10:00|22.51|20.71|22.36|20.56|22.51|20.71|22.33|20.53|0
1628108100000|2021-08-04 20:15:00|22.62|20.47|22.65|20.49|22.65|20.49|22.59|20.44|0
1628108400000|2021-08-04 20:20:00|22.68|20.52|22.65|20.49|22.74|20.58|22.65|20.49|0
1628108700000|2021-08-04 20:25:00|22.66|20.5|22.64|20.49|22.68|20.52|22.61|20.46|0
1628109000000|2021-08-04 20:30:00|22.61|20.46|22.64|20.48|22.67|20.51|22.61|20.46|0
1628109300000|2021-08-04 20:35:00|22.61|20.46|22.55|20.4|22.64|20.48|22.55|20.4|0
1628109600000|2021-08-04 20:40:00|22.58|20.43|22.54|20.4|22.58|20.43|22.54|20.4|0
1628109900000|2021-08-04 20:45:00|22.53|20.39|22.54|20.39|22.54|20.39|22.51|20.37|0
1628110200000|2021-08-04 20:50:00|22.51|20.36|22.44|20.31|22.51|20.36|22.44|20.31|0
1628110500000|2021-08-04 20:55:00|22.51|20.36|22.49|20.35|22.52|20.37|22.47|20.33|0
1628110800000|2021-08-04 21:00:00|22.51|20.36|22.54|20.39|22.58|20.43|22.5|20.35|0
1628111100000|2021-08-04 21:05:00|22.53|20.38|22.52|20.37|22.55|20.4|22.5|20.35|0
1628111400000|2021-08-04 21:10:00|22.53|20.39|22.53|20.39|22.54|20.39|22.51|20.37|0
1628111700000|2021-08-04 21:15:00|22.54|20.41|22.55|20.4|22.57|20.42|22.53|20.39|0
1628112000000|2021-08-04 21:20:00|22.56|20.41|22.59|20.44|22.59|20.44|22.56|20.41|0
1628112300000|2021-08-04 21:25:00|22.6|20.45|22.63|20.47|22.63|20.47|22.57|20.42|0
1628112600000|2021-08-04 21:30:00|22.62|20.43|22.63|20.48|22.64|20.49|22.56|20.41|0
1628112900000|2021-08-04 21:35:00|22.64|20.49|22.64|20.49|22.65|20.5|22.63|20.48|0
1628113200000|2021-08-04 21:40:00|22.63|20.48|22.64|20.49|22.64|20.49|22.57|20.42|0
1628113500000|2021-08-04 21:45:00|22.58|20.43|22.59|20.44|22.59|20.44|22.58|20.43|0
1628113800000|2021-08-04 21:50:00|22.58|20.43|22.55|20.41|22.58|20.43|22.55|20.4|0
1628114100000|2021-08-04 21:55:00|22.56|20.42|22.53|20.38|22.57|20.42|22.53|20.38|0
1628114400000|2021-08-04 22:00:00|22.51|20.37|22.46|20.32|22.62|20.47|22.45|20.31|0
1628114700000|2021-08-04 22:05:00|22.49|20.35|22.4|20.27|22.52|20.38|22.37|20.24|0
1628115000000|2021-08-04 22:10:00|22.38|20.25|22.34|20.21|22.4|20.27|22.34|20.21|0
1628115300000|2021-08-04 22:15:00|22.32|20.19|22.3|20.18|22.33|20.21|22.27|20.15|0
1628115600000|2021-08-04 22:20:00|22.32|20.19|22.3|20.18|22.33|20.2|22.3|20.18|0
1628115900000|2021-08-04 22:25:00|22.27|20.17|22.24|20.12|22.27|20.17|22.21|20.09|0
1628116200000|2021-08-04 22:30:00|22.21|20.09|22.2|20.09|22.23|20.12|22.11|20.01|0
1628116500000|2021-08-04 22:35:00|22.17|20.06|22.2|20.09|22.23|20.11|22.17|20.06|0
1628116800000|2021-08-04 22:40:00|22.17|20.08|22.2|20.08|22.2|20.08|22.14|20.03|0
1628117100000|2021-08-04 22:45:00|22.19|20.11|22.28|20.16|22.32|20.19|22.19|20.11|0
1628117400000|2021-08-04 22:50:00|22.25|20.13|22.19|20.08|22.25|20.13|22.16|20.05|0
1628117700000|2021-08-04 22:55:00||20.07||20.07||20.07||20.07|0
1628118000000|2021-08-04 23:00:00|22.22|20.1|22.37|20.24|22.4|20.27|22.22|20.1|0
1628118300000|2021-08-04 23:05:00|22.38|20.25|22.36|20.23|22.38|20.25|22.3|20.18|0
1628118600000|2021-08-04 23:10:00|22.35|20.22|22.36|20.23|22.39|20.26|22.33|20.21|0
1628118900000|2021-08-04 23:15:00|22.39|20.26|22.39|20.26|22.39|20.26|22.33|20.2|0
1628119200000|2021-08-04 23:20:00|22.42|20.28|22.32|20.2|22.42|20.28|22.32|20.2|0
1628119500000|2021-08-04 23:25:00|22.34|20.21|22.32|20.2|22.36|20.23|22.32|20.2|0
1628119800000|2021-08-04 23:30:00|22.34|20.21|22.26|20.14|22.34|20.21|22.26|20.14|0
1628120100000|2021-08-04 23:35:00|22.29|20.17|22.35|20.22|22.41|20.28|22.26|20.14|0
1628120400000|2021-08-04 23:40:00|22.34|20.19|22.31|20.19|22.34|20.22|22.31|20.19|0
1628120700000|2021-08-04 23:45:00|22.3|20.17|22.22|20.1|22.31|20.19|22.22|20.1|0
1628121000000|2021-08-04 23:50:00|22.25|20.13|22.34|20.21|22.34|20.21|22.22|20.1|0
1628121300000|2021-08-04 23:55:00|22.35|20.22|22.27|20.15|22.35|20.22|22.18|20.07|0
1628121600000|2021-08-05 00:00:00|22.24|20.12|22|19.9|22.3|20.18|21.85|19.77|0
1628121900000|2021-08-05 00:05:00|22.03|19.93|21.75|19.68|22.03|19.93|21.7|19.63|0
1628122200000|2021-08-05 00:10:00|21.72|19.66|21.75|19.68|21.81|19.74|21.66|19.6|0
1628122500000|2021-08-05 00:15:00|21.72|19.65|21.54|19.49|21.75|19.68|21.48|19.44|0
1628122800000|2021-08-05 00:20:00|21.57|19.52|21.48|19.43|21.6|19.54|21.48|19.43|0
1628123100000|2021-08-05 00:25:00|21.45|19.41|21.42|19.38|21.48|19.43|21.39|19.35|0
1628123400000|2021-08-05 00:30:00|21.39|19.35|21.53|19.48|21.53|19.48|21.3|19.27|0
1628123700000|2021-08-05 00:35:00|21.52|19.47|21.47|19.43|21.53|19.48|21.44|19.4|0
1628124000000|2021-08-05 00:40:00|21.5|19.45|21.53|19.48|21.53|19.48|21.44|19.4|0
1628124300000|2021-08-05 00:45:00|21.5|19.45|21.49|19.45|21.53|19.48|21.44|19.39|0
1628124600000|2021-08-05 00:50:00|21.52|19.47|21.58|19.52|21.61|19.55|21.52|19.47|0
1628124900000|2021-08-05 00:55:00|21.55|19.5|21.52|19.47|21.58|19.52|21.49|19.44|0
1628125200000|2021-08-05 01:00:00|21.55|19.5|21.57|19.52|21.6|19.55|21.52|19.47|0
1628125500000|2021-08-05 01:05:00|21.54|19.49|21.63|19.57|21.66|19.6|21.51|19.46|0
1628125800000|2021-08-05 01:10:00|21.6|19.54|21.75|19.68|21.75|19.68|21.6|19.54|0
1628126100000|2021-08-05 01:15:00|21.78|19.7|21.74|19.67|21.81|19.73|21.69|19.62|0
1628126400000|2021-08-05 01:20:00|21.71|19.65|21.71|19.64|21.77|19.7|21.68|19.62|0
1628126700000|2021-08-05 01:25:00|21.68|19.62|21.59|19.53|21.68|19.62|21.59|19.53|0
1628127000000|2021-08-05 01:30:00|21.62|19.56|21.65|19.58|21.71|19.64|21.59|19.53|0
1628127300000|2021-08-05 01:35:00|21.68|19.61|21.61|19.55|21.68|19.61|21.58|19.53|0
1628127600000|2021-08-05 01:40:00|21.64|19.58|21.54|19.49|21.64|19.58|21.49|19.45|0
1628127900000|2021-08-05 01:45:00|21.55|19.5|21.55|19.5|21.64|19.58|21.55|19.5|0
1628128200000|2021-08-05 01:50:00|21.58|19.52|21.57|19.52|21.67|19.6|21.55|19.5|0
1628128500000|2021-08-05 01:55:00|21.55|19.49|21.57|19.52|21.57|19.52|21.48|19.44|0
1628128800000|2021-08-05 02:00:00|21.54|19.49|21.5|19.45|21.57|19.52|21.48|19.43|0
1628129100000|2021-08-05 02:05:00|21.48|19.43|21.6|19.54|21.63|19.57|21.48|19.43|0
1628129400000|2021-08-05 02:10:00|21.57|19.51|21.62|19.56|21.62|19.56|21.51|19.46|0
1628129700000|2021-08-05 02:15:00|21.59|19.54|21.53|19.48|21.62|19.56|21.52|19.47|0
1628130000000|2021-08-05 02:20:00|21.5|19.45|21.41|19.37|21.53|19.48|21.41|19.37|0
1628130300000|2021-08-05 02:25:00|21.38|19.34|21.47|19.42|21.47|19.42|21.35|19.32|0
1628130600000|2021-08-05 02:30:00|21.45|19.41|21.4|19.37|21.5|19.45|21.37|19.34|0
1628130900000|2021-08-05 02:35:00|21.43|19.39|21.49|19.44|21.49|19.44|21.4|19.36|0
1628131200000|2021-08-05 02:40:00|21.52|19.47|21.58|19.52|21.58|19.52|21.49|19.44|0
1628131500000|2021-08-05 02:45:00|21.55|19.49|21.69|19.63|21.69|19.63|21.5|19.45|0
1628131800000|2021-08-05 02:50:00|21.71|19.64|21.78|19.7|21.81|19.73|21.69|19.63|0
1628132100000|2021-08-05 02:55:00|21.81|19.73|21.66|19.59|21.81|19.73|21.6|19.54|0
1628132400000|2021-08-05 03:00:00|21.63|19.57|21.59|19.54|21.63|19.57|21.54|19.48|0
1628132700000|2021-08-05 03:05:00|21.61|19.55|21.56|19.51|21.62|19.56|21.5|19.45|0
1628133000000|2021-08-05 03:10:00|21.59|19.53|21.56|19.5|21.62|19.56|21.53|19.48|0
1628133300000|2021-08-05 03:15:00|21.54|19.49|21.58|19.53|21.59|19.53|21.5|19.45|0
1628133600000|2021-08-05 03:20:00|21.56|19.5|21.55|19.5|21.58|19.53|21.52|19.47|0
1628133900000|2021-08-05 03:25:00|21.52|19.47|21.55|19.5|21.55|19.5|21.49|19.44|0
1628134200000|2021-08-05 03:30:00|21.52|19.47|21.55|19.49|21.55|19.5|21.49|19.44|0
1628134500000|2021-08-05 03:35:00|21.53|19.48|21.48|19.44|21.53|19.48|21.43|19.39|0
1628134800000|2021-08-05 03:40:00|21.5|19.45|21.51|19.46|21.51|19.46|21.47|19.42|0
1628135100000|2021-08-05 03:45:00|21.54|19.49|21.54|19.49|21.54|19.49|21.48|19.43|0
1628135400000|2021-08-05 03:50:00|21.51|19.46|21.56|19.51|21.59|19.54|21.51|19.46|0
1628135700000|2021-08-05 03:55:00|21.59|19.54|21.56|19.51|21.62|19.56|21.53|19.48|0
1628136000000|2021-08-05 04:00:00|21.58|19.52|21.59|19.53|21.59|19.53|21.53|19.48|0
1628136300000|2021-08-05 04:05:00|21.56|19.5|21.56|19.5|21.57|19.52|21.56|19.5|0
1628136600000|2021-08-05 04:10:00|21.55|19.48|21.58|19.53|21.58|19.53|21.52|19.47|0
1628136900000|2021-08-05 04:15:00|21.61|19.55|21.58|19.52|21.61|19.55|21.55|19.5|0
1628137200000|2021-08-05 04:20:00|21.55|19.5|21.55|19.49|21.58|19.52|21.55|19.49|0
1628137500000|2021-08-05 04:25:00|21.58|19.52|21.54|19.49|21.58|19.52|21.52|19.47|0
1628137800000|2021-08-05 04:30:00|21.57|19.52|21.57|19.52|21.57|19.52|21.51|19.46|0
1628138100000|2021-08-05 04:35:00|21.56|19.5|21.54|19.49|21.57|19.52|21.51|19.46|0
1628138400000|2021-08-05 04:40:00|21.57|19.51|21.57|19.51|21.57|19.51|21.57|19.51|0
1628138700000|2021-08-05 04:45:00|21.56|19.5|21.53|19.48|21.56|19.51|21.53|19.48|0
1628139000000|2021-08-05 04:50:00|21.56|19.51|21.59|19.53|21.59|19.53|21.56|19.51|0
1628139300000|2021-08-05 04:55:00|21.57|19.52|21.53|19.48|21.57|19.52|21.53|19.48|0
1628139600000|2021-08-05 05:00:00|21.54|19.49|21.41|19.37|21.56|19.5|21.38|19.34|0
1628139900000|2021-08-05 05:05:00|21.39|19.35|21.4|19.36|21.43|19.39|21.36|19.33|0
1628140200000|2021-08-05 05:10:00|21.37|19.34|21.4|19.36|21.43|19.39|21.34|19.31|0
1628140500000|2021-08-05 05:15:00|21.39|19.35|21.46|19.41|21.46|19.41|21.39|19.35|0
1628140800000|2021-08-05 05:20:00|21.43|19.39|21.54|19.49|21.54|19.49|21.42|19.38|0
1628141100000|2021-08-05 05:25:00|21.53|19.48|21.48|19.43|21.57|19.52|21.48|19.43|0
1628141400000|2021-08-05 05:30:00|21.49|19.45|21.57|19.51|21.63|19.57|21.48|19.43|0
1628141700000|2021-08-05 05:35:00|21.6|19.54|21.71|19.64|21.71|19.64|21.54|19.48|0
1628142000000|2021-08-05 05:40:00|21.68|19.62|21.68|19.61|21.68|19.62|21.62|19.56|0
1628142300000|2021-08-05 05:45:00|21.66|19.6|21.65|19.58|21.71|19.64|21.62|19.56|0
1628142600000|2021-08-05 05:50:00|21.68|19.61|21.64|19.58|21.68|19.61|21.58|19.53|0
1628142900000|2021-08-05 05:55:00|21.67|19.61|21.64|19.58|21.67|19.61|21.61|19.55|0
1628143200000|2021-08-05 06:00:00|21.66|19.59|21.76|19.68|21.79|19.71|21.66|19.59|0
1628143500000|2021-08-05 06:05:00|21.77|19.7|21.9|19.82|21.97|19.87|21.77|19.7|0
1628143800000|2021-08-05 06:10:00|21.87|19.79|21.93|19.84|22.02|19.93|21.87|19.79|0
1628144100000|2021-08-05 06:15:00|21.95|19.86|21.9|19.81|21.96|19.87|21.84|19.76|0
1628144400000|2021-08-05 06:20:00|21.93|19.84|21.87|19.78|21.99|19.89|21.84|19.76|0
1628144700000|2021-08-05 06:25:00|21.9|19.81|21.95|19.86|22.04|19.94|21.83|19.75|0
1628145000000|2021-08-05 06:30:00|21.98|19.89|22.35|20.22|22.35|20.22|21.98|19.89|0
1628145300000|2021-08-05 06:35:00|22.31|20.19|22.22|20.1|22.34|20.22|22.22|20.1|0
1628145600000|2021-08-05 06:40:00|22.25|20.13|22.31|20.18|22.31|20.18|22.19|20.07|0
1628145900000|2021-08-05 06:45:00|22.28|20.16|22.28|20.15|22.34|20.21|22.18|20.07|0
1628146200000|2021-08-05 06:50:00|22.24|20.13|22.39|20.26|22.46|20.32|22.21|20.1|0
1628146500000|2021-08-05 06:55:00|22.43|20.29|22.36|20.23|22.44|20.3|22.33|20.2|0
1628146800000|2021-08-05 07:00:00|22.3|20.18|22.36|20.23|22.45|20.32|21.8|19.73|0
1628147100000|2021-08-05 07:05:00|22.24|20.44|21.76|19.96|22.28|20.48|21.68|19.88|0
1628147400000|2021-08-05 07:10:00|21.73|19.93|21.73|19.93|21.87|20.07|21.7|19.9|0
1628147700000|2021-08-05 07:15:00|21.7|19.9|20.9|19.1|21.73|19.93|15.87|14.36|0
1628148000000|2021-08-05 07:20:00|20.94|19.14|20.91|19.11|20.99|19.19|20.78|18.98|0
1628148300000|2021-08-05 07:25:00|20.94|19.14|20.91|19.11|21.02|19.22|20.84|19.04|0
1628148600000|2021-08-05 07:30:00|20.97|19.17|20.97|19.17|21.02|19.22|20.88|19.08|0
1628148900000|2021-08-05 07:35:00|20.99|19.19|20.93|19.13|21.02|19.22|20.89|19.09|0
1628149200000|2021-08-05 07:40:00|20.95|19.15|20.93|19.13|21|19.2|20.9|19.1|0
1628149500000|2021-08-05 07:45:00|20.96|19.16|20.98|19.18|20.98|19.18|20.9|19.1|0
1628149800000|2021-08-05 07:50:00|21.01|19.21|21.01|19.21|21.12|19.32|20.98|19.18|0
1628150100000|2021-08-05 07:55:00|21.04|19.24|20.87|19.07|21.04|19.24|20.81|19.01|0
1628150400000|2021-08-05 08:00:00|20.84|19.04|20.99|19.19|21|19.2|20.84|19.04|0
1628150700000|2021-08-05 08:05:00|21|19.2|21.02|19.22|21.1|19.3|21|19.2|0
1628151000000|2021-08-05 08:10:00|21|19.2|21.11|19.31|21.11|19.31|21|19.2|0
1628151300000|2021-08-05 08:15:00|21.08|19.28|21.02|19.22|21.25|19.45|21.02|19.22|0
1628151600000|2021-08-05 08:20:00|21.05|19.25|21.08|19.28|21.13|19.33|20.97|19.17|0
1628151900000|2021-08-05 08:25:00|21.1|19.3|21.05|19.25|21.13|19.33|21.02|19.22|0
1628152200000|2021-08-05 08:30:00|21.07|19.27|21.04|19.24|21.2|19.4|21.02|19.22|0
1628152500000|2021-08-05 08:35:00|21.07|19.27|20.96|19.16|21.1|19.3|20.96|19.16|0
1628152800000|2021-08-05 08:40:00|20.98|19.18|20.98|19.18|21.07|19.27|20.95|19.15|0
1628153100000|2021-08-05 08:45:00|20.97|19.17|20.84|19.04|21.06|19.26|20.84|19.04|0
1628153400000|2021-08-05 08:50:00|20.87|19.07|20.78|18.98|20.87|19.07|20.78|18.98|0
1628153700000|2021-08-05 08:55:00|20.81|19.01|20.83|19.03|20.86|19.06|20.78|18.98|0
1628154000000|2021-08-05 09:00:00|20.85|19.05|20.78|18.98|20.86|19.06|20.69|18.89|0
1628154300000|2021-08-05 09:05:00|20.76|18.96|20.72|18.92|20.78|18.98|20.69|18.89|0
1628154600000|2021-08-05 09:10:00|20.75|18.95|20.66|18.86|20.75|18.95|20.61|18.81|0
1628154900000|2021-08-05 09:15:00|20.63|18.83|20.52|18.72|20.74|18.94|20.52|18.72|0
1628155200000|2021-08-05 09:20:00|20.49|18.69|20.6|18.8|20.63|18.83|20.46|18.66|0
1628155500000|2021-08-05 09:25:00|20.63|18.83|20.68|18.88|20.71|18.91|20.54|18.74|0
1628155800000|2021-08-05 09:30:00|20.65|18.85|20.48|18.68|20.65|18.85|20.46|18.66|0
1628156100000|2021-08-05 09:35:00|20.51|18.71|20.16|18.36|21.01|19.21|20.16|18.36|0
1628156400000|2021-08-05 09:40:00|20.13|18.33|20.15|18.35|20.24|18.44|20.13|18.33|0
1628156700000|2021-08-05 09:45:00|20.18|18.38|20.12|18.32|20.32|18.52|20.12|18.32|0
1628157000000|2021-08-05 09:50:00|20.15|18.35|20.01|18.21|20.15|18.35|19.96|18.16|0
1628157300000|2021-08-05 09:55:00|19.99|18.19|19.96|18.16|19.99|18.19|19.85|18.05|0
1628157600000|2021-08-05 10:00:00|19.93|18.13|20.12|18.32|20.12|18.32|19.9|18.1|0
1628157900000|2021-08-05 10:05:00|20.09|18.29|19.98|18.18|20.12|18.32|19.98|18.18|0
1628158200000|2021-08-05 10:10:00|19.95|18.15|20.03|18.23|20.06|18.26|19.95|18.15|0
1628158500000|2021-08-05 10:15:00|20|18.2|20.16|18.36|20.19|18.39|20|18.2|0
1628158800000|2021-08-05 10:20:00|20.19|18.39|20.38|18.58|20.43|18.63|20.16|18.36|0
1628159100000|2021-08-05 10:25:00|20.35|18.55|20.35|18.55|20.38|18.58|20.29|18.49|0
1628159400000|2021-08-05 10:30:00|20.33|18.53|20.32|18.52|20.37|18.57|20.32|18.52|0
1628159700000|2021-08-05 10:35:00|20.33|18.53|20.4|18.6|20.4|18.6|20.32|18.52|0
1628160000000|2021-08-05 10:40:00|20.37|18.57|20.34|18.54|20.4|18.6|20.31|18.51|0
1628160300000|2021-08-05 10:45:00|20.31|18.51|20.2|18.4|20.31|18.51|20.2|18.4|0
1628160600000|2021-08-05 10:50:00|20.22|18.42|20.36|18.56|20.42|18.62|20.2|18.4|0
1628160900000|2021-08-05 10:55:00|20.39|18.59|20.44|18.64|20.53|18.73|20.39|18.59|0
1628161200000|2021-08-05 11:00:00|20.36|18.56|20.49|18.69|20.49|18.69|20.33|18.53|0
1628161500000|2021-08-05 11:05:00|20.47|18.67|20.46|18.66|20.52|18.72|20.41|18.61|0
1628161800000|2021-08-05 11:10:00|20.48|18.68|20.52|18.72|20.57|18.77|20.48|18.68|0
1628162100000|2021-08-05 11:15:00|20.54|18.74|20.43|18.63|20.56|18.76|20.43|18.63|0
1628162400000|2021-08-05 11:20:00|20.4|18.6|20.51|18.71|20.54|18.74|20.38|18.58|0
1628162700000|2021-08-05 11:25:00|20.5|18.7|20.45|18.65|20.51|18.71|20.45|18.65|0
1628163000000|2021-08-05 11:30:00|20.47|18.67|20.15|18.35|20.48|18.68|20.15|18.35|0
1628163300000|2021-08-05 11:35:00|20.18|18.38|20.17|18.37|20.23|18.43|20.12|18.32|0
1628163600000|2021-08-05 11:40:00|20.15|18.35|20.14|18.34|20.23|18.43|20.14|18.34|0
1628163900000|2021-08-05 11:45:00|20.17|18.37|20.2|18.4|20.22|18.42|20.17|18.37|0
1628164200000|2021-08-05 11:50:00|20.17|18.37|20.19|18.39|20.22|18.42|20.14|18.34|0
1628164500000|2021-08-05 11:55:00|20.22|18.42|20.11|18.31|20.22|18.42|20.11|18.31|0
1628164800000|2021-08-05 12:00:00|20.08|18.28|20.13|18.33|20.16|18.36|20.05|18.25|0
1628165100000|2021-08-05 12:05:00|20.16|18.36|20.68|18.88|20.77|18.97|20.16|18.36|0
1628165400000|2021-08-05 12:10:00|20.71|18.91|20.65|18.85|20.71|18.91|20.65|18.85|0
1628165700000|2021-08-05 12:15:00|20.68|18.88|20.68|18.88|20.68|18.88|20.65|18.85|0
1628166000000|2021-08-05 12:20:00|20.7|18.9|20.7|18.9|20.73|18.93|20.65|18.85|0
1628166300000|2021-08-05 12:25:00|20.73|18.93|20.67|18.87|20.73|18.93|20.56|18.76|0
1628166600000|2021-08-05 12:30:00|20.66|18.86|20.7|18.9|20.78|18.98|20.61|18.81|0
1628166900000|2021-08-05 12:35:00|20.67|18.87|20.64|18.84|20.75|18.95|20.58|18.78|0
1628167200000|2021-08-05 12:40:00|20.61|18.81|20.86|19.06|20.97|19.17|20.53|18.73|0
1628167500000|2021-08-05 12:45:00|20.88|19.08|20.85|19.05|20.9|19.1|20.8|19|0
1628167800000|2021-08-05 12:50:00|20.88|19.08|21.1|19.3|21.1|19.3|20.85|19.05|0
1628168100000|2021-08-05 12:55:00|21.07|19.27|21.02|19.22|21.16|19.36|20.99|19.19|0
1628168400000|2021-08-05 13:00:00|20.99|19.19|20.85|19.05|21.02|19.22|20.81|19.01|0
1628168700000|2021-08-05 13:05:00|20.87|19.07|20.9|19.1|20.9|19.1|20.84|19.04|0
1628169000000|2021-08-05 13:10:00|20.93|19.13|20.92|19.12|21.06|19.26|20.92|19.12|0
1628169300000|2021-08-05 13:15:00|20.9|19.1|20.92|19.12|20.92|19.12|20.73|18.93|0
1628169600000|2021-08-05 13:20:00|20.98|19.18|20.84|19.04|20.98|19.18|20.81|19.01|0
1628169900000|2021-08-05 13:25:00|20.83|19.03|20.61|18.81|20.83|19.03|20.61|18.81|0
1628170200000|2021-08-05 13:30:00|20.58|18.78|20.55|18.75|20.97|19.17|20.46|18.66|0
1628170500000|2021-08-05 13:35:00|20.58|18.78|20.25|18.45|20.58|18.78|20.2|18.4|0
1628170800000|2021-08-05 13:40:00|20.27|18.47|20.36|18.56|20.55|18.75|20.22|18.42|0
1628171100000|2021-08-05 13:45:00|20.33|18.53|20.41|18.61|20.46|18.66|20.11|18.31|0
1628171400000|2021-08-05 13:50:00|20.44|18.64|20.16|18.36|20.44|18.64|20.11|18.31|0
1628171700000|2021-08-05 13:55:00|20.19|18.39|19.97|18.17|20.3|18.5|19.97|18.17|0
1628172000000|2021-08-05 14:00:00|19.95|18.15|19.92|18.12|20.11|18.31|19.87|18.07|0
1628172300000|2021-08-05 14:05:00|19.89|18.09|19.97|18.17|20.08|18.28|19.89|18.09|0
1628172600000|2021-08-05 14:10:00|19.94|18.14|19.96|18.16|20.18|18.38|19.89|18.09|0
1628172900000|2021-08-05 14:15:00|19.94|18.14|20.15|18.35|20.23|18.43|19.88|18.08|0
1628173200000|2021-08-05 14:20:00|20.12|18.32|20.31|18.51|20.34|18.54|20.12|18.32|0
1628173500000|2021-08-05 14:25:00|20.28|18.48|20.33|18.53|20.42|18.62|20.2|18.4|0
1628173800000|2021-08-05 14:30:00|20.31|18.51|20.22|18.42|20.33|18.53|20.17|18.37|0
1628174100000|2021-08-05 14:35:00|20.2|18.4|20.27|18.47|20.36|18.56|20.14|18.34|0
1628174400000|2021-08-05 14:40:00|20.25|18.45|20.06|18.26|20.27|18.47|20|18.2|0
1628174700000|2021-08-05 14:45:00|20.08|18.28|19.99|18.19|20.11|18.31|19.92|18.12|0
1628175000000|2021-08-05 14:50:00|19.97|18.17|19.73|17.93|19.97|18.17|19.7|17.9|0
1628175300000|2021-08-05 14:55:00|19.7|17.9|19.73|17.93|19.83|18.03|19.65|17.85|0
1628175600000|2021-08-05 15:00:00|19.75|17.95|19.67|17.87|19.81|18.01|19.59|17.79|0
1628175900000|2021-08-05 15:05:00|19.65|17.85|19.86|18.06|19.86|18.06|19.65|17.85|0
1628176200000|2021-08-05 15:10:00|19.83|18.03|19.72|17.92|19.86|18.06|19.69|17.89|0
1628176500000|2021-08-05 15:15:00|19.75|17.95|19.82|18.02|19.9|18.1|19.68|17.88|0
1628176800000|2021-08-05 15:20:00|19.8|18|19.74|17.94|19.8|18|19.66|17.86|0
1628177100000|2021-08-05 15:25:00|19.71|17.91|19.66|17.86|19.77|17.97|19.58|17.78|0
1628177400000|2021-08-05 15:30:00|19.63|17.83|19.54|17.74|20.09|18.29|19.51|17.71|0
1628177700000|2021-08-05 15:35:00|19.51|17.71|19.64|17.84|19.69|17.89|19.51|17.71|0
1628178000000|2021-08-05 15:40:00|19.67|17.87|19.72|17.92|19.8|18|19.67|17.87|0
1628178300000|2021-08-05 15:45:00|19.74|17.94|19.71|17.91|19.8|18|19.69|17.89|0
1628178600000|2021-08-05 15:50:00|19.69|17.89|19.63|17.83|19.71|17.91|19.63|17.83|0
1628178900000|2021-08-05 15:55:00|19.66|17.86|19.74|17.94|19.84|18.04|19.63|17.83|0
1628179200000|2021-08-05 16:00:00|19.72|17.92|19.84|18.04|19.89|18.09|19.71|17.91|0
1628179500000|2021-08-05 16:05:00|19.87|18.07|19.68|17.88|19.87|18.07|19.65|17.85|0
1628179800000|2021-08-05 16:10:00|19.66|17.86|19.6|17.8|19.68|17.88|19.6|17.8|0
1628180100000|2021-08-05 16:15:00|19.62|17.82|19.72|17.92|19.75|17.95|19.6|17.8|0
1628180400000|2021-08-05 16:20:00|19.7|17.9|19.75|17.95|19.8|18|19.7|17.9|0
1628180700000|2021-08-05 16:25:00|19.72|17.92|19.8|18|19.85|18.05|19.72|17.92|0
1628181000000|2021-08-05 16:30:00|19.77|17.97|19.82|18.02|19.85|18.05|19.72|17.92|0
1628181300000|2021-08-05 16:35:00|19.8|18|19.93|18.13|19.96|18.16|19.8|18|0
1628181600000|2021-08-05 16:40:00|19.95|18.15|20.06|18.26|20.09|18.29|19.95|18.15|0
1628181900000|2021-08-05 16:45:00|20.09|18.29|20.03|18.23|20.14|18.34|20.03|18.23|0
1628182200000|2021-08-05 16:50:00|20|18.2|20.05|18.25|20.05|18.25|19.97|18.17|0
1628182500000|2021-08-05 16:55:00|20.08|18.28|20.16|18.36|20.16|18.36|20.08|18.28|0
1628182800000|2021-08-05 17:00:00|20.18|18.38|20.07|18.27|20.21|18.41|20.07|18.27|0
1628183100000|2021-08-05 17:05:00|20.05|18.25|20.1|18.3|20.18|18.38|20.05|18.25|0
1628183400000|2021-08-05 17:10:00|20.09|18.29|19.99|18.19|20.1|18.3|19.99|18.19|0
1628183700000|2021-08-05 17:15:00|20|18.2|19.96|18.16|20.07|18.27|19.96|18.16|0
1628184000000|2021-08-05 17:20:00|19.99|18.19|19.93|18.13|20.01|18.21|19.9|18.1|0
1628184300000|2021-08-05 17:25:00|19.9|18.1|19.85|18.05|19.93|18.13|19.79|17.99|0
1628184600000|2021-08-05 17:30:00|19.82|18.02|19.82|18.02|19.84|18.04|19.74|17.94|0
1628184900000|2021-08-05 17:35:00|19.79|17.99|19.81|18.01|19.87|18.07|19.79|17.99|0
1628185200000|2021-08-05 17:40:00|19.79|17.99|19.79|17.99|19.81|18.01|19.76|17.96|0
1628185500000|2021-08-05 17:45:00|19.81|18.01|19.43|17.63|19.81|18.01|19.4|17.6|0
1628185800000|2021-08-05 17:50:00|19.45|17.65|19.4|17.6|19.45|17.65|19.4|17.6|0
1628186100000|2021-08-05 17:55:00|19.37|17.57|19.32|17.52|19.4|17.6|19.32|17.52|0
1628186400000|2021-08-05 18:00:00|19.29|17.49|19.29|17.49|19.32|17.52|19.16|17.36|0
1628186700000|2021-08-05 18:05:00|19.28|17.48|19.37|17.57|19.47|17.67|19.26|17.46|0
1628187000000|2021-08-05 18:10:00|19.36|17.56|19.44|17.64|19.44|17.64|19.31|17.51|0
1628187300000|2021-08-05 18:15:00|19.41|17.61|19.39|17.59|19.41|17.61|19.33|17.53|0
1628187600000|2021-08-05 18:20:00|19.41|17.61|19.49|17.69|19.49|17.69|19.41|17.61|0
1628187900000|2021-08-05 18:25:00|19.46|17.66|19.46|17.66|19.46|17.66|19.38|17.58|0
1628188200000|2021-08-05 18:30:00|19.49|17.69|19.48|17.68|19.54|17.74|19.43|17.63|0
1628188500000|2021-08-05 18:35:00|19.51|17.71|19.43|17.63|19.51|17.71|19.4|17.6|0
1628188800000|2021-08-05 18:40:00|19.4|17.6|19.43|17.63|19.43|17.63|19.32|17.52|0
1628189100000|2021-08-05 18:45:00|19.45|17.65|19.48|17.68|19.53|17.73|19.45|17.65|0
1628189400000|2021-08-05 18:50:00|19.5|17.7|19.55|17.75|19.58|17.78|19.42|17.62|0
1628189700000|2021-08-05 18:55:00|19.57|17.77|19.52|17.72|19.58|17.78|19.45|17.65|0
1628190000000|2021-08-05 19:00:00|19.58|17.78|19.36|17.56|19.58|17.78|19.36|17.56|0
1628190300000|2021-08-05 19:05:00|19.39|17.59|19.41|17.61|19.41|17.61|19.31|17.51|0
1628190600000|2021-08-05 19:10:00|19.44|17.64|19.44|17.64|19.46|17.66|19.33|17.53|0
1628190900000|2021-08-05 19:15:00|19.46|17.66|19.56|17.76|19.59|17.79|19.41|17.61|0
1628191200000|2021-08-05 19:20:00|19.54|17.74|19.51|17.71|19.59|17.79|19.46|17.66|0
1628191500000|2021-08-05 19:25:00|19.5|17.7|19.4|17.6|19.51|17.71|19.4|17.6|0
1628191800000|2021-08-05 19:30:00|19.45|17.65|19.24|17.44|19.45|17.65|19.24|17.44|0
1628192100000|2021-08-05 19:35:00|19.23|17.43|19.11|17.31|19.23|17.43|19.11|17.31|0
1628192400000|2021-08-05 19:40:00|19.14|17.34|19|17.2|19.16|17.36|18.98|17.18|0
1628192700000|2021-08-05 19:45:00|18.98|17.18|18.92|17.12|19.08|17.28|18.92|17.12|0
1628193000000|2021-08-05 19:50:00|18.9|17.1|18.74|16.95|18.95|17.15|18.74|16.95|0
1628193300000|2021-08-05 19:55:00|18.76|16.97|18.64|16.87|18.99|17.19|18.62|16.84|0
1628193600000|2021-08-05 20:00:00|18.75|16.96|18.85|17.06|18.93|17.13|18.75|16.96|0
1628193900000|2021-08-05 20:05:00|18.88|17.08|18.88|17.08|18.93|17.13|18.85|17.05|0
1628194200000|2021-08-05 20:10:00|18.9|17.1|18.79|17|18.95|17.15|18.79|17|0
1628194500000|2021-08-05 20:15:00|18.81|17.01|18.79|17|18.82|17.03|18.79|17|0
1628194800000|2021-08-05 20:20:00|18.82|17.02|18.79|17|18.82|17.02|18.79|17|0
1628195100000|2021-08-05 20:25:00|18.81|17.02|18.81|17.02|18.81|17.02|18.79|17|0
1628195400000|2021-08-05 20:30:00|18.78|17|18.81|17.02|18.81|17.02|18.78|17|0
1628195700000|2021-08-05 20:35:00|18.78|16.99|18.75|16.97|18.81|17.02|18.7|16.92|0
1628196000000|2021-08-05 20:40:00|18.73|16.94|18.78|16.99|18.8|17.01|18.73|16.94|0
1628196300000|2021-08-05 20:45:00|18.75|16.96|18.69|16.91|18.78|16.99|18.69|16.91|0
1628196900000|2021-08-05 20:55:00|18.7|16.92|18.7|16.92|18.7|16.92|18.68|16.9|0
1628197200000|2021-08-05 21:00:00|18.69|16.91|18.7|16.92|18.72|16.94|18.69|16.91|0
1628197800000|2021-08-05 21:10:00|18.71|16.91|18.71|16.93|18.71|16.93|18.7|16.91|0
1628198100000|2021-08-05 21:15:00|18.7|16.92|18.73|16.95|18.73|16.95|18.69|16.91|0
1628198400000|2021-08-05 21:20:00|18.72|16.94|18.71|16.93|18.73|16.94|18.71|16.93|0
1628198700000|2021-08-05 21:25:00||16.92||16.92||16.93||16.92|0
1628199000000|2021-08-05 21:30:00|18.7|16.94|18.67|16.89|18.73|16.95|18.63|16.85|0
1628199300000|2021-08-05 21:35:00|18.66|16.9|18.68|16.9|18.68|16.9|18.66|16.9|0
1628199600000|2021-08-05 21:40:00|18.66|16.89|18.66|16.88|18.69|16.91|18.66|16.88|0
1628199900000|2021-08-05 21:45:00|18.69|16.91|18.71|16.92|18.74|16.95|18.69|16.91|0
1628200200000|2021-08-05 21:50:00|18.7|16.94|18.69|16.91|18.72|16.94|18.68|16.91|0
1628200500000|2021-08-05 21:55:00|18.7|16.92|18.71|16.93|18.73|16.95|18.7|16.92|0
1628200800000|2021-08-05 22:00:00|18.75|16.96|18.76|16.97|18.84|17.05|18.71|16.93|0
1628201100000|2021-08-05 22:05:00|18.73|16.95|18.81|17.02|18.81|17.02|18.73|16.95|0
1628201400000|2021-08-05 22:10:00|18.78|16.99|18.85|17.05|18.86|17.07|18.78|16.99|0
1628201700000|2021-08-05 22:15:00|18.86|17.06|18.86|17.06|18.87|17.08|18.81|17.02|0
1628202000000|2021-08-05 22:20:00|18.83|17.04|18.83|17.04|18.83|17.04|18.8|17.01|0
1628202300000|2021-08-05 22:25:00|18.8|17.01|18.83|17.03|18.85|17.06|18.8|17.01|0
1628202600000|2021-08-05 22:30:00|18.82|17.06|18.9|17.1|18.9|17.1|18.82|17.03|0
1628202900000|2021-08-05 22:35:00|18.93|17.13|18.93|17.13|18.93|17.13|18.9|17.1|0
1628203200000|2021-08-05 22:40:00|18.94|17.14|18.95|17.15|18.95|17.15|18.93|17.12|0
1628203500000|2021-08-05 22:45:00|18.92|17.12|18.94|17.13|18.95|17.14|18.9|17.1|0
1628203800000|2021-08-05 22:50:00|18.95|17.14|18.92|17.12|18.95|17.14|18.92|17.12|0
1628204100000|2021-08-05 22:55:00|18.91|17.11|18.92|17.12|18.92|17.12|18.91|17.11|0
1628204400000|2021-08-05 23:00:00|18.93|17.13|18.86|17.06|18.93|17.13|18.86|17.06|0
1628204700000|2021-08-05 23:05:00|18.87|17.08|18.91|17.11|18.91|17.11|18.86|17.06|0
1628205000000|2021-08-05 23:10:00|18.94|17.13|18.94|17.13|18.94|17.13|18.94|17.13|0
1628205300000|2021-08-05 23:15:00|18.95|17.14|18.93|17.13|18.99|17.18|18.92|17.12|0
1628205600000|2021-08-05 23:20:00|18.96|17.15|18.96|17.15|18.96|17.15|18.93|17.13|0
1628205900000|2021-08-05 23:25:00|18.98|17.18|18.98|17.17|19.01|17.2|18.95|17.15|0
1628206200000|2021-08-05 23:30:00|19.01|17.2|18.98|17.17|19.01|17.2|18.98|17.17|0
1628206500000|2021-08-05 23:35:00|18.95|17.15|19|17.19|19.03|17.22|18.95|17.15|0
1628206800000|2021-08-05 23:40:00|18.98|17.17|18.97|17.17|18.98|17.17|18.92|17.12|0
1628207100000|2021-08-05 23:45:00|19|17.19|19.05|17.24|19.05|17.24|18.99|17.18|0
1628207400000|2021-08-05 23:50:00|19.08|17.26|19.05|17.23|19.08|17.26|19.02|17.21|0
1628207700000|2021-08-05 23:55:00|19.08|17.26|19.05|17.23|19.08|17.26|19.02|17.21|0
1628208000000|2021-08-06 00:00:00|19.07|17.26|19.04|17.23|19.13|17.3|19.04|17.23|0
1628208300000|2021-08-06 00:05:00|19.07|17.25|18.91|17.11|19.07|17.25|18.88|17.08|0
1628208600000|2021-08-06 00:10:00|18.88|17.1|18.88|17.08|18.9|17.1|18.8|17.01|0
1628208900000|2021-08-06 00:15:00|18.85|17.05|18.9|17.1|18.93|17.13|18.8|17.01|0
1628209200000|2021-08-06 00:20:00|18.93|17.12|18.9|17.1|18.93|17.12|18.87|17.07|0
1628209500000|2021-08-06 00:25:00|18.88|17.09|18.89|17.1|18.92|17.12|18.84|17.05|0
1628209800000|2021-08-06 00:30:00|18.87|17.07|18.84|17.04|18.92|17.12|18.81|17.02|0
1628210100000|2021-08-06 00:35:00|18.81|17.02|18.86|17.07|18.86|17.07|18.81|17.02|0
1628210400000|2021-08-06 00:40:00|18.85|17.05|18.86|17.06|18.86|17.07|18.83|17.04|0
1628210700000|2021-08-06 00:45:00|18.83|17.04|18.94|17.13|18.94|17.13|18.83|17.04|0
1628211000000|2021-08-06 00:50:00|18.96|17.16|18.99|17.18|19.02|17.21|18.94|17.13|0
1628211300000|2021-08-06 00:55:00|18.98|17.17|18.96|17.15|19.01|17.2|18.93|17.13|0
1628211600000|2021-08-06 01:00:00|18.99|17.18|19.04|17.22|19.07|17.25|18.99|17.18|0
1628211900000|2021-08-06 01:05:00|19.02|17.21|19.01|17.2|19.06|17.25|19.01|17.2|0
1628212200000|2021-08-06 01:10:00|18.98|17.17|19|17.19|19.03|17.22|18.98|17.17|0
1628212500000|2021-08-06 01:15:00|18.99|17.18|18.95|17.14|19.03|17.22|18.95|17.14|0
1628212800000|2021-08-06 01:20:00|18.96|17.16|19.05|17.24|19.05|17.24|18.96|17.16|0
1628213100000|2021-08-06 01:25:00|19.03|17.21|19.02|17.21|19.05|17.24|19|17.19|0
1628213400000|2021-08-06 01:30:00|19.04|17.22|19.01|17.2|19.08|17.26|18.99|17.18|0
1628213700000|2021-08-06 01:35:00|19.02|17.21|19.07|17.26|19.07|17.26|18.97|17.16|0
1628214000000|2021-08-06 01:40:00|19.04|17.23|18.96|17.16|19.04|17.23|18.96|17.16|0
1628214300000|2021-08-06 01:45:00|18.99|17.18|19.01|17.2|19.04|17.23|18.96|17.16|0
1628214600000|2021-08-06 01:50:00|18.98|17.18|18.93|17.13|19.01|17.2|18.93|17.13|0
1628214900000|2021-08-06 01:55:00|18.96|17.15|18.87|17.07|18.98|17.17|18.82|17.03|0
1628215200000|2021-08-06 02:00:00|18.9|17.1|19.46|17.61|19.78|17.9|18.88|17.09|0
1628215500000|2021-08-06 02:05:00|19.45|17.6|19.43|17.58|19.46|17.61|19.41|17.56|0
1628215800000|2021-08-06 02:10:00|19.46|17.61|19.4|17.56|19.49|17.63|19.4|17.56|0
1628216100000|2021-08-06 02:15:00|19.43|17.58|19.43|17.58|19.46|17.61|19.4|17.55|0
1628216400000|2021-08-06 02:20:00|19.46|17.6|19.45|17.6|19.48|17.63|19.43|17.58|0
1628216700000|2021-08-06 02:25:00|19.48|17.63|19.42|17.57|19.48|17.63|19.4|17.55|0
1628217000000|2021-08-06 02:30:00|19.4|17.55|19.39|17.55|19.42|17.57|19.39|17.55|0
1628217300000|2021-08-06 02:35:00|19.41|17.56|19.47|17.62|19.47|17.62|19.39|17.55|0
1628217600000|2021-08-06 02:40:00|19.44|17.59|19.42|17.57|19.47|17.62|19.42|17.57|0
1628217900000|2021-08-06 02:45:00|19.43|17.58|19.44|17.59|19.47|17.61|19.41|17.56|0
1628218200000|2021-08-06 02:50:00|19.43|17.58|19.44|17.59|19.44|17.59|19.41|17.56|0
1628218500000|2021-08-06 02:55:00|19.46|17.61|19.41|17.56|19.46|17.61|19.41|17.56|0
1628218800000|2021-08-06 03:00:00|19.38|17.53|19.4|17.56|19.41|17.56|19.38|17.53|0
1628219100000|2021-08-06 03:05:00|19.38|17.53|19.35|17.5|19.4|17.56|19.32|17.48|0
1628219400000|2021-08-06 03:10:00|19.33|17.49|19.26|17.43|19.35|17.5|19.26|17.43|0
1628219700000|2021-08-06 03:15:00|19.29|17.45|19.29|17.45|19.29|17.45|19.26|17.43|0
1628220000000|2021-08-06 03:20:00|19.3|17.46|19.28|17.45|19.31|17.47|19.26|17.42|0
1628220300000|2021-08-06 03:25:00|19.26|17.42|19.25|17.42|19.28|17.45|19.23|17.4|0
1628220600000|2021-08-06 03:30:00|19.23|17.4|19.28|17.44|19.28|17.44|19.2|17.37|0
1628220900000|2021-08-06 03:35:00|19.25|17.42|19.22|17.39|19.28|17.44|19.22|17.39|0
1628221200000|2021-08-06 03:40:00|19.25|17.41|19.27|17.44|19.27|17.44|19.25|17.41|0
1628221500000|2021-08-06 03:45:00|19.26|17.43|19.24|17.41|19.26|17.43|19.19|17.36|0
1628221800000|2021-08-06 03:50:00|19.23|17.4|19.27|17.43|19.27|17.43|19.19|17.36|0
1628222100000|2021-08-06 03:55:00|19.24|17.41|19.13|17.31|19.24|17.41|19.1|17.28|0
1628222400000|2021-08-06 04:00:00|19.16|17.33|19.18|17.35|19.18|17.36|19.15|17.33|0
1628222700000|2021-08-06 04:05:00|19.17|17.34|19.15|17.33|19.18|17.35|19.12|17.3|0
1628223000000|2021-08-06 04:10:00|19.18|17.35|19.15|17.32|19.18|17.35|19.15|17.32|0
1628223300000|2021-08-06 04:15:00|19.17|17.35|19.23|17.4|19.23|17.4|19.17|17.35|0
1628223600000|2021-08-06 04:20:00|19.25|17.42|19.22|17.39|19.27|17.43|19.22|17.39|0
1628223900000|2021-08-06 04:25:00|19.25|17.42|19.19|17.37|19.25|17.42|19.19|17.37|0
1628224200000|2021-08-06 04:30:00|19.17|17.34|19.14|17.31|19.18|17.35|19.14|17.31|0
1628224500000|2021-08-06 04:35:00|19.15|17.33|19.19|17.36|19.19|17.36|19.14|17.31|0
1628224800000|2021-08-06 04:40:00|19.16|17.34|19.16|17.33|19.19|17.36|19.16|17.33|0
1628225100000|2021-08-06 04:45:00|19.17|17.35|19.13|17.31|19.19|17.36|19.13|17.31|0
1628225400000|2021-08-06 04:50:00|19.16|17.33|19.18|17.35|19.18|17.36|19.15|17.33|0
1628225700000|2021-08-06 04:55:00|19.21|17.38|19.18|17.35|19.21|17.38|19.18|17.35|0
1628226000000|2021-08-06 05:00:00|19.15|17.33|19.16|17.34|19.2|17.37|19.15|17.32|0
1628226300000|2021-08-06 05:05:00|19.17|17.35|19.25|17.42|19.25|17.42|19.15|17.32|0
1628226600000|2021-08-06 05:10:00|19.24|17.41|19.2|17.37|19.28|17.44|19.2|17.37|0
1628226900000|2021-08-06 05:15:00|19.22|17.39|19.18|17.35|19.22|17.39|19.14|17.32|0
1628227200000|2021-08-06 05:20:00|19.17|17.34|19.22|17.39|19.22|17.39|19.15|17.33|0
1628227500000|2021-08-06 05:25:00|19.19|17.36|19.21|17.38|19.24|17.41|19.19|17.36|0
1628227800000|2021-08-06 05:30:00|19.2|17.37|19.1|17.28|19.21|17.38|19.1|17.28|0
1628228100000|2021-08-06 05:35:00|19.13|17.31|19.18|17.35|19.21|17.38|19.1|17.28|0
1628228400000|2021-08-06 05:40:00|19.17|17.34|19.18|17.35|19.46|17.61|19.15|17.33|0
1628228700000|2021-08-06 05:45:00|19.15|17.33|19.12|17.3|19.18|17.35|19.1|17.28|0
1628229000000|2021-08-06 05:50:00|19.1|17.28|19.04|17.23|19.12|17.3|19.01|17.2|0
1628229300000|2021-08-06 05:55:00|19.03|17.21|19.01|17.2|19.06|17.25|19.01|17.2|0
1628229600000|2021-08-06 06:00:00|19.04|17.22|19.03|17.22|19.12|17.3|19.01|17.2|0
1628229900000|2021-08-06 06:05:00|19.05|17.23|19.06|17.24|19.08|17.27|19.03|17.22|0
1628230200000|2021-08-06 06:10:00|19.04|17.23|19.03|17.22|19.06|17.24|19|17.19|0
1628230500000|2021-08-06 06:15:00|19.05|17.24|19.02|17.21|19.11|17.29|19.02|17.21|0
1628230800000|2021-08-06 06:20:00|19.05|17.24|18.91|17.11|19.05|17.24|18.89|17.09|0
1628231100000|2021-08-06 06:25:00|18.89|17.09|18.91|17.11|18.94|17.14|18.89|17.09|0
1628231400000|2021-08-06 06:30:00|18.94|17.14|18.94|17.13|18.96|17.16|18.91|17.11|0
1628231700000|2021-08-06 06:35:00|18.96|17.16|18.91|17.11|18.96|17.16|18.88|17.08|0
1628232000000|2021-08-06 06:40:00|18.89|17.09|19.03|17.21|19.09|17.28|18.89|17.09|0
1628232300000|2021-08-06 06:45:00|19.01|17.2|19.01|17.2|19.04|17.22|19.01|17.2|0
1628232600000|2021-08-06 06:50:00|19.04|17.22|19.06|17.24|19.06|17.24|18.98|17.17|0
1628232900000|2021-08-06 06:55:00|19.03|17.22|19.03|17.22|19.08|17.27|19|17.19|0
1628233200000|2021-08-06 07:00:00|19.02|17.21|19.03|17.21|19.14|17.31|18.97|17.17|0
1628233500000|2021-08-06 07:05:00|19.02|17.22|19.12|17.32|19.15|17.35|19.02|17.22|0
1628233800000|2021-08-06 07:10:00|19.15|17.35|19.25|17.45|19.3|17.5|19.15|17.35|0
1628234100000|2021-08-06 07:15:00|19.29|17.49|19.17|17.37|19.32|17.52|19.14|17.34|0
1628234400000|2021-08-06 07:20:00|19.14|17.34|19.14|17.34|19.22|17.42|19.14|17.34|0
1628234700000|2021-08-06 07:25:00|19.16|17.36|19.16|17.36|19.19|17.39|19.06|17.26|0
1628235000000|2021-08-06 07:30:00|19.14|17.34|19.24|17.44|19.26|17.46|19.13|17.33|0
1628235300000|2021-08-06 07:35:00|19.26|17.46|19.23|17.43|19.31|17.51|19.21|17.41|0
1628235600000|2021-08-06 07:40:00|19.25|17.45|19.18|17.38|19.26|17.46|19.15|17.35|0
1628235900000|2021-08-06 07:45:00|19.19|17.39|19.18|17.38|19.25|17.45|19.18|17.38|0
1628236200000|2021-08-06 07:50:00|19.2|17.4|19.17|17.37|19.23|17.43|19.07|17.27|0
1628236500000|2021-08-06 07:55:00|19.16|17.36|19.12|17.32|19.2|17.4|19.12|17.32|0
1628236800000|2021-08-06 08:00:00|19.15|17.35|19.25|17.45|19.27|17.47|19.12|17.32|0
1628237100000|2021-08-06 08:05:00|19.22|17.42|19.27|17.47|19.27|17.47|19.19|17.39|0
1628237400000|2021-08-06 08:10:00|19.26|17.46|19.22|17.42|19.27|17.47|19.22|17.42|0
1628237700000|2021-08-06 08:15:00|19.24|17.44|19.19|17.39|19.24|17.44|19.16|17.36|0
1628238000000|2021-08-06 08:20:00|19.16|17.36|19.11|17.31|19.21|17.41|19.11|17.31|0
1628238300000|2021-08-06 08:25:00|19.08|17.28|19.05|17.25|19.09|17.29|19.03|17.23|0
1628238600000|2021-08-06 08:30:00|19.08|17.28|19.08|17.28|19.08|17.28|19.05|17.25|0
1628238900000|2021-08-06 08:35:00|19.05|17.25|19.05|17.25|19.05|17.25|19|17.2|0
1628239200000|2021-08-06 08:40:00|19.02|17.22|18.97|17.17|19.02|17.22|18.94|17.14|0
1628239500000|2021-08-06 08:45:00|18.99|17.19|18.86|17.07|18.99|17.19|18.86|17.07|0
1628239800000|2021-08-06 08:50:00|18.89|17.09|18.86|17.06|18.89|17.09|18.86|17.06|0
1628240100000|2021-08-06 08:55:00|18.83|17.04|18.7|16.92|18.83|17.04|18.62|16.85|0
1628240400000|2021-08-06 09:00:00|18.67|16.89|18.67|16.89|18.7|16.92|18.64|16.87|0
1628240700000|2021-08-06 09:05:00|18.69|16.91|18.72|16.94|18.72|16.94|18.67|16.89|0
1628241000000|2021-08-06 09:10:00|18.69|16.91|18.69|16.91|18.72|16.93|18.66|16.89|0
1628241300000|2021-08-06 09:15:00|18.71|16.93|18.71|16.93|18.71|16.93|18.69|16.91|0
1628241600000|2021-08-06 09:20:00|18.73|16.94|18.66|16.88|18.74|16.95|18.63|16.86|0
1628241900000|2021-08-06 09:25:00|18.68|16.9|18.4|16.65|18.71|16.93|18.4|16.65|0
1628242200000|2021-08-06 09:30:00|18.43|16.67|18.43|16.67|18.51|16.74|18.4|16.65|0
1628242500000|2021-08-06 09:35:00|18.45|16.69|18.42|16.67|18.45|16.69|18.42|16.67|0
1628242800000|2021-08-06 09:40:00|18.45|16.69|18.39|16.64|18.48|16.72|18.39|16.64|0
1628243100000|2021-08-06 09:45:00|18.41|16.65|18.39|16.64|18.42|16.67|18.37|16.62|0
1628243400000|2021-08-06 09:50:00|18.38|16.63|18.36|16.61|18.39|16.64|18.28|16.54|0
1628243700000|2021-08-06 09:55:00|18.34|16.59|18.33|16.59|18.36|16.61|18.31|16.57|0
1628244000000|2021-08-06 10:00:00|18.36|16.61|18.38|16.63|18.38|16.63|18.36|16.61|0
1628244300000|2021-08-06 10:05:00|18.41|16.66|18.43|16.68|18.44|16.68|18.41|16.65|0
1628244600000|2021-08-06 10:10:00|18.41|16.65|18.25|16.51|18.41|16.65|18.22|16.49|0
1628244900000|2021-08-06 10:15:00|18.27|16.53|18.27|16.53|18.3|16.56|18.24|16.51|0
1628245200000|2021-08-06 10:20:00|18.3|16.55|18.24|16.5|18.32|16.58|18.24|16.5|0
1628245500000|2021-08-06 10:25:00|18.27|16.53|18.27|16.53|18.27|16.53|18.14|16.41|0
1628245800000|2021-08-06 10:30:00|18.26|16.55|18.29|16.55|18.32|16.57|18.26|16.52|0
1628246100000|2021-08-06 10:35:00|18.31|16.57|18.29|16.54|18.37|16.62|18.26|16.52|0
1628246400000|2021-08-06 10:40:00|18.27|16.53|18.26|16.52|18.31|16.57|18.23|16.5|0
1628246700000|2021-08-06 10:45:00|18.28|16.54|18.28|16.54|18.31|16.57|18.26|16.52|0
1628247000000|2021-08-06 10:50:00|18.31|16.56|18.28|16.54|18.33|16.59|18.25|16.51|0
1628247300000|2021-08-06 10:55:00|18.3|16.56|18.28|16.53|18.33|16.58|18.25|16.51|0
1628247600000|2021-08-06 11:00:00|18.26|16.52|18.27|16.53|18.28|16.53|18.22|16.49|0
1628247900000|2021-08-06 11:05:00|18.25|16.51|18.14|16.41|18.27|16.53|18.11|16.39|0
1628248200000|2021-08-06 11:10:00|18.11|16.39|18.19|16.46|18.19|16.46|18.11|16.39|0
1628248500000|2021-08-06 11:15:00|18.16|16.43|18.13|16.41|18.19|16.46|18.13|16.41|0
1628248800000|2021-08-06 11:20:00|18.15|16.42|18.16|16.43|18.16|16.43|18.15|16.42|0
1628249100000|2021-08-06 11:25:00|18.13|16.4|18.02|16.31|18.88|17.08|18.02|16.31|0
1628249400000|2021-08-06 11:30:00|18|16.3|17.94|16.23|18|16.3|17.94|16.23|0
1628249700000|2021-08-06 11:35:00|17.97|16.26|17.94|16.23|17.97|16.26|17.94|16.23|0
1628250000000|2021-08-06 11:40:00|17.96|16.25|18.01|16.3|18.01|16.3|17.96|16.25|0
1628250300000|2021-08-06 11:45:00|17.99|16.27|18.04|16.32|18.06|16.34|17.99|16.27|0
1628250600000|2021-08-06 11:50:00|18.06|16.34|18.06|16.34|18.09|16.37|18.03|16.32|0
1628250900000|2021-08-06 11:55:00|18.09|16.36|18.08|16.36|18.09|16.36|18.06|16.34|0
1628251200000|2021-08-06 12:00:00|18.06|16.34|18.11|16.38|18.11|16.38|18.06|16.34|0
1628251500000|2021-08-06 12:05:00|18.08|16.36|18.03|16.31|18.11|16.38|18.03|16.31|0
1628251800000|2021-08-06 12:10:00|18|16.29|18.02|16.31|18.05|16.33|17.97|16.26|0
1628252100000|2021-08-06 12:15:00|18.05|16.33|18.05|16.33|18.05|16.33|18.02|16.31|0
1628252400000|2021-08-06 12:20:00|18.02|16.3|18.07|16.35|18.12|16.4|18.02|16.3|0
1628252700000|2021-08-06 12:25:00|18.1|16.37|18.2|16.46|18.21|16.48|18.07|16.35|0
1628253000000|2021-08-06 12:30:00|18.22|16.49|17.52|15.85|18.41|16.65|17.12|15.49|0
1628253300000|2021-08-06 12:35:00|17.57|15.9|17.57|15.9|17.85|16.15|17.52|15.85|0
1628253600000|2021-08-06 12:40:00|17.64|15.96|17.85|16.15|17.93|16.22|17.39|15.73|0
1628253900000|2021-08-06 12:45:00|17.9|16.19|18|16.29|18|16.29|17.69|16.01|0
1628254200000|2021-08-06 12:50:00|17.97|16.26|17.72|16.04|18.08|16.36|17.62|15.94|0
1628254500000|2021-08-06 12:55:00|17.7|16.01|17.49|15.83|17.7|16.01|17.49|15.83|0
1628254800000|2021-08-06 13:00:00|17.52|15.85|17.39|15.73|17.57|15.89|17.31|15.66|0
1628255100000|2021-08-06 13:05:00|17.37|15.72|17.33|15.68|17.46|15.8|17.31|15.66|0
1628255400000|2021-08-06 13:10:00|17.31|15.66|17.31|15.66|17.41|15.75|17.31|15.66|0
1628255700000|2021-08-06 13:15:00|17.33|15.68|17.23|15.59|17.33|15.68|17.15|15.52|0
1628256000000|2021-08-06 13:20:00|17.25|15.61|17.07|15.45|17.28|15.63|17.02|15.4|0
1628256300000|2021-08-06 13:25:00|17.05|15.43|17.22|15.58|17.22|15.58|17|15.38|0
1628256600000|2021-08-06 13:30:00|17.25|15.6|16.5|14.93|17.32|15.67|16.46|14.89|0
1628256900000|2021-08-06 13:35:00|16.55|14.98|16.77|15.17|16.92|15.31|16.46|14.89|0
1628257200000|2021-08-06 13:40:00|16.7|15.11|16.66|15.07|16.79|15.19|16.52|14.95|0
1628257500000|2021-08-06 13:45:00|16.68|15.09|16.91|15.3|17.01|15.39|16.6|15.02|0
1628257800000|2021-08-06 13:50:00|16.9|15.29|17.18|15.55|17.46|15.8|16.89|15.28|0
1628258100000|2021-08-06 13:55:00|17.21|15.57|17.31|15.66|17.44|15.77|17.21|15.57|0
1628258400000|2021-08-06 14:00:00|17.3|15.65|17|15.38|17.54|15.87|17|15.38|0
1628258700000|2021-08-06 14:05:00|16.98|15.36|16.98|15.36|17.15|15.52|16.83|15.23|0
1628259000000|2021-08-06 14:10:00|17|15.38|17.15|15.52|17.15|15.52|16.88|15.27|0
1628259300000|2021-08-06 14:15:00|17.17|15.54|17|15.38|17.17|15.54|16.92|15.31|0
1628259600000|2021-08-06 14:20:00|17.02|15.4|16.85|15.24|17.09|15.47|16.85|15.24|0
1628259900000|2021-08-06 14:25:00|16.82|15.22|16.92|15.31|16.97|15.35|16.82|15.22|0
1628260200000|2021-08-06 14:30:00|16.89|15.28|16.77|15.17|16.94|15.33|16.69|15.1|0
1628260500000|2021-08-06 14:35:00|16.79|15.19|16.91|15.3|16.96|15.35|16.72|15.12|0
1628260800000|2021-08-06 14:40:00|16.89|15.28|16.96|15.34|17.01|15.39|16.89|15.28|0
1628261100000|2021-08-06 14:45:00|16.98|15.37|17.28|15.64|17.28|15.64|16.91|15.3|0
1628261400000|2021-08-06 14:50:00|17.31|15.66|17.23|15.59|17.41|15.75|17.23|15.59|0
1628261700000|2021-08-06 14:55:00|17.2|15.56|17.23|15.59|17.48|15.82|17.18|15.54|0
1628262000000|2021-08-06 15:00:00|17.2|15.56|17.25|15.61|17.3|15.65|17|15.38|0
1628262300000|2021-08-06 15:05:00|17.27|15.63|17.15|15.51|17.43|15.77|17.12|15.49|0
1628262600000|2021-08-06 15:10:00|17.12|15.49|17.22|15.58|17.27|15.63|17.09|15.47|0
1628262900000|2021-08-06 15:15:00|17.21|15.57|17.19|15.55|17.39|15.74|17.16|15.53|0
1628263200000|2021-08-06 15:20:00|17.16|15.53|16.89|15.28|17.16|15.53|16.86|15.26|0
1628263500000|2021-08-06 15:25:00|16.91|15.3|16.91|15.3|17.14|15.5|16.89|15.28|0
1628263800000|2021-08-06 15:30:00|16.94|15.32|17.06|15.43|17.06|15.43|16.89|15.28|0
1628264100000|2021-08-06 15:35:00|17.08|15.46|17.13|15.5|17.18|15.54|17.03|15.41|0
1628264400000|2021-08-06 15:40:00|17.15|15.52|17.15|15.52|17.23|15.59|17.08|15.45|0
1628264700000|2021-08-06 15:45:00|17.18|15.54|17.07|15.45|17.23|15.59|17.02|15.4|0
1628265000000|2021-08-06 15:50:00|17.1|15.47|17|15.38|17.1|15.47|17|15.38|0
1628265300000|2021-08-06 15:55:00|17.02|15.4|16.72|15.13|17.05|15.42|16.72|15.13|0
1628265600000|2021-08-06 16:00:00|16.7|15.11|16.71|15.12|16.8|15.2|16.67|15.09|0
1628265900000|2021-08-06 16:05:00|16.72|15.13|16.79|15.19|16.79|15.19|16.7|15.11|0
1628266200000|2021-08-06 16:10:00|16.8|15.2|16.86|15.26|16.89|15.28|16.77|15.17|0
1628266500000|2021-08-06 16:15:00|16.84|15.23|16.81|15.21|16.94|15.32|16.79|15.19|0
1628266800000|2021-08-06 16:20:00|16.79|15.19|16.71|15.12|16.83|15.23|16.71|15.12|0
1628267100000|2021-08-06 16:25:00|16.7|15.11|16.74|15.15|16.78|15.18|16.68|15.09|0
1628267400000|2021-08-06 16:30:00|16.73|15.14|16.73|15.14|16.83|15.23|16.61|15.03|0
1628267700000|2021-08-06 16:35:00|16.74|15.15|16.8|15.2|16.8|15.2|16.65|15.07|0
1628268000000|2021-08-06 16:40:00|16.82|15.22|16.85|15.24|16.9|15.29|16.8|15.2|0
1628268300000|2021-08-06 16:45:00|16.87|15.26|16.77|15.17|16.87|15.26|16.75|15.15|0
1628268600000|2021-08-06 16:50:00|16.75|15.15|16.6|15.02|16.77|15.17|16.6|15.02|0
1628268900000|2021-08-06 16:55:00|16.62|15.04|16.5|14.93|16.62|15.04|16.47|14.9|0
1628269200000|2021-08-06 17:00:00|16.48|14.91|16.45|14.88|16.54|14.97|16.42|14.86|0
1628269500000|2021-08-06 17:05:00|16.47|14.9|16.54|14.96|16.54|14.96|16.44|14.88|0
1628269800000|2021-08-06 17:10:00|16.52|14.94|16.44|14.87|16.54|14.96|16.44|14.87|0
1628270100000|2021-08-06 17:15:00|16.46|14.9|16.44|14.87|16.49|14.92|16.41|14.85|0
1628270400000|2021-08-06 17:20:00|16.46|14.89|16.61|15.02|16.61|15.02|16.46|14.89|0
1628270700000|2021-08-06 17:25:00|16.58|15|16.6|15.02|16.65|15.07|16.58|15|0
1628271000000|2021-08-06 17:30:00|16.63|15.04|16.55|14.98|16.63|15.04|16.55|14.98|0
1628271300000|2021-08-06 17:35:00|16.53|14.97|16.6|15.02|16.6|15.02|16.53|14.95|0
1628271600000|2021-08-06 17:40:00|16.57|14.99|16.67|15.08|16.69|15.1|16.57|14.99|0
1628271900000|2021-08-06 17:45:00|16.68|15.09|16.64|15.06|16.68|15.09|16.54|14.97|0
1628272200000|2021-08-06 17:50:00|16.63|15.05|16.66|15.08|16.69|15.1|16.59|15.01|0
1628272500000|2021-08-06 17:55:00|16.69|15.1|16.56|14.99|16.69|15.1|16.56|14.99|0
1628272800000|2021-08-06 18:00:00|16.54|14.96|16.52|14.95|16.59|15.01|16.49|14.92|0
1628273100000|2021-08-06 18:05:00|16.54|14.96|16.56|14.98|16.61|15.03|16.49|14.92|0
1628273400000|2021-08-06 18:10:00|16.53|14.96|16.65|15.07|16.65|15.07|16.53|14.96|0
1628273700000|2021-08-06 18:15:00|16.68|15.09|16.55|14.98|16.68|15.09|16.53|14.95|0
1628274000000|2021-08-06 18:20:00|16.58|15|16.65|15.06|16.7|15.11|16.58|15|0
1628274300000|2021-08-06 18:25:00|16.62|15.04|16.67|15.08|16.72|15.13|16.62|15.04|0
1628274600000|2021-08-06 18:30:00|16.65|15.06|16.67|15.08|16.74|15.15|16.62|15.04|0
1628274900000|2021-08-06 18:35:00|16.69|15.1|16.71|15.12|16.77|15.17|16.69|15.1|0
1628275200000|2021-08-06 18:40:00|16.69|15.1|16.81|15.21|16.81|15.21|16.69|15.1|0
1628275500000|2021-08-06 18:45:00|16.79|15.19|16.98|15.36|16.98|15.36|16.79|15.19|0
1628275800000|2021-08-06 18:50:00|17.01|15.39|17|15.38|17.01|15.39|16.88|15.27|0
1628276100000|2021-08-06 18:55:00|17.03|15.41|17.13|15.49|17.13|15.5|17|15.38|0
1628276400000|2021-08-06 19:00:00|17.1|15.47|17.22|15.58|17.22|15.58|17.04|15.42|0
1628276700000|2021-08-06 19:05:00|17.17|15.54|17|15.38|17.2|15.56|16.97|15.35|0
1628277000000|2021-08-06 19:10:00|16.99|15.35|16.87|15.26|16.99|15.35|16.84|15.24|0
1628277300000|2021-08-06 19:15:00|16.88|15.27|16.82|15.21|16.89|15.28|16.82|15.21|0
1628277600000|2021-08-06 19:20:00|16.79|15.19|16.79|15.19|16.82|15.21|16.77|15.17|0
1628277900000|2021-08-06 19:25:00|16.81|15.21|16.66|15.08|16.81|15.21|16.66|15.08|0
1628278200000|2021-08-06 19:30:00|16.69|15.1|16.59|15.01|16.74|15.14|16.59|15.01|0
1628278500000|2021-08-06 19:35:00|16.58|15|16.73|15.14|16.73|15.14|16.49|14.92|0
1628278800000|2021-08-06 19:40:00|16.71|15.12|16.95|15.34|16.95|15.34|16.68|15.09|0
1628279100000|2021-08-06 19:45:00|16.93|15.32|16.97|15.36|17.03|15.41|16.93|15.31|0
1628279400000|2021-08-06 19:50:00|17.02|15.4|16.85|15.24|17.1|15.47|16.85|15.24|0
1628279700000|2021-08-06 19:55:00|16.82|15.22|16.6|15.02|16.85|15.24|16.53|14.95|0
1628280000000|2021-08-06 20:00:00|16.62|15.04|16.57|14.99|16.65|15.06|16.54|14.96|0
1628280300000|2021-08-06 20:05:00|16.6|15.02|16.59|15.01|16.62|15.04|16.57|14.99|0
1628280600000|2021-08-06 20:10:00|16.62|15.04|16.52|14.95|16.62|15.04|16.49|14.92|0
1628492700000|2021-08-09 07:05:00|16.46|14.9|16.22|14.67|16.54|14.96|16.17|14.63|0
1628493000000|2021-08-09 07:10:00|16.19|14.65|16.41|14.85|16.46|14.89|16.07|14.54|0
1628493300000|2021-08-09 07:15:00|16.39|14.83|16.36|14.8|16.46|14.89|16.31|14.76|0
1628493600000|2021-08-09 07:20:00|16.38|14.82|16.48|14.91|16.48|14.91|16.33|14.78|0
1628493900000|2021-08-09 07:25:00|16.45|14.89|16.4|14.84|16.5|14.93|16.35|14.8|0
1628494200000|2021-08-09 07:30:00|16.38|14.82|16.38|14.82|16.52|14.95|16.3|14.75|0
1628494500000|2021-08-09 07:35:00|16.36|14.81|16.5|14.92|16.52|14.95|16.3|14.75|0
1628494800000|2021-08-09 07:40:00|16.47|14.9|16.63|15.05|16.64|15.06|16.47|14.9|0
1628495100000|2021-08-09 07:45:00|16.64|15.06|16.66|15.08|16.69|15.1|16.57|14.99|0
1628495400000|2021-08-09 07:50:00|16.64|15.05|16.57|15|16.66|15.08|16.56|14.98|0
1628495700000|2021-08-09 07:55:00|16.59|15.01|16.58|15|16.61|15.03|16.54|14.96|0
1628496000000|2021-08-09 08:00:00|16.56|14.98|16.61|15.02|16.71|15.11|16.46|14.89|0
1628496300000|2021-08-09 08:05:00|16.63|15.05|16.78|15.18|16.83|15.22|16.6|15.02|0
1628496600000|2021-08-09 08:10:00|16.8|15.2|16.55|14.97|16.85|15.25|16.5|14.93|0
1628496900000|2021-08-09 08:15:00|16.58|15|16.47|14.9|16.58|15|16.46|14.89|0
1628497200000|2021-08-09 08:20:00|16.5|14.93|16.5|14.92|16.52|14.95|16.45|14.88|0
1628497500000|2021-08-09 08:25:00|16.51|14.94|16.52|14.94|16.54|14.97|16.49|14.92|0
1628497800000|2021-08-09 08:30:00|16.49|14.92|16.49|14.92|16.64|15.06|16.44|14.88|0
1628498100000|2021-08-09 08:35:00|16.52|14.94|16.49|14.92|16.53|14.95|16.44|14.87|0
1628498400000|2021-08-09 08:40:00|16.51|14.94|16.34|14.78|16.51|14.94|16.34|14.78|0
1628498700000|2021-08-09 08:45:00|16.36|14.8|16.36|14.8|16.41|14.85|16.29|14.74|0
1628499000000|2021-08-09 08:50:00|16.33|14.78|16.33|14.78|16.38|14.82|16.31|14.75|0
1628499300000|2021-08-09 08:55:00|16.34|14.79|16.35|14.8|16.4|14.84|16.31|14.75|0
1628499600000|2021-08-09 09:00:00|16.37|14.81|16.45|14.88|16.55|14.97|16.37|14.81|0
1628499900000|2021-08-09 09:05:00|16.42|14.86|16.4|14.84|16.47|14.9|16.4|14.84|0
1628500200000|2021-08-09 09:10:00|16.42|14.86|16.44|14.88|16.47|14.9|16.37|14.81|0
1628500500000|2021-08-09 09:15:00|16.42|14.86|16.49|14.92|16.49|14.92|16.42|14.85|0
1628500800000|2021-08-09 09:20:00|16.52|14.94|16.49|14.92|16.56|14.99|16.47|14.9|0
1628501100000|2021-08-09 09:25:00|16.51|14.94|16.56|14.98|16.56|14.98|16.41|14.85|0
1628501400000|2021-08-09 09:30:00|16.55|14.97|16.48|14.91|16.55|14.97|16.46|14.89|0
1628501700000|2021-08-09 09:35:00|16.51|14.94|16.38|14.82|16.53|14.96|16.38|14.82|0
1628502000000|2021-08-09 09:40:00|16.41|14.84|16.45|14.89|16.48|14.91|16.38|14.82|0
1628502300000|2021-08-09 09:45:00|16.48|14.91|16.5|14.93|16.55|14.97|16.45|14.89|0
1628502600000|2021-08-09 09:50:00|16.47|14.91|16.37|14.81|16.5|14.93|16.37|14.81|0
1628502900000|2021-08-09 09:55:00|16.35|14.79|16.31|14.76|16.35|14.79|16.27|14.72|0
1628503200000|2021-08-09 10:00:00|16.32|14.77|16.1|14.57|16.32|14.77|16.1|14.57|0
1628503500000|2021-08-09 10:05:00|16.05|14.52|16.19|14.65|16.2|14.65|16.03|14.5|0
1628503800000|2021-08-09 10:10:00|16.17|14.63|16.17|14.63|16.19|14.65|16.14|14.61|0
1628504100000|2021-08-09 10:15:00|16.16|14.62|16.38|14.82|16.38|14.82|16.14|14.61|0
1628504400000|2021-08-09 10:20:00|16.36|14.8|16.41|14.84|16.41|14.84|16.14|14.6|0
1628504700000|2021-08-09 10:25:00|16.39|14.83|16.43|14.86|16.48|14.91|16.33|14.78|0
1628505000000|2021-08-09 10:30:00|16.4|14.84|16.4|14.84|16.45|14.89|16.35|14.8|0
1628505300000|2021-08-09 10:35:00|16.41|14.85|16.45|14.88|16.45|14.88|16.38|14.82|0
1628505600000|2021-08-09 10:40:00|16.42|14.86|16.42|14.86|16.45|14.88|16.4|14.84|0
1628505900000|2021-08-09 10:45:00|16.43|14.87|16.39|14.83|16.44|14.88|16.39|14.83|0
1628506200000|2021-08-09 10:50:00|16.37|14.81|16.29|14.74|16.39|14.83|16.27|14.72|0
1628506500000|2021-08-09 10:55:00|16.27|14.72|16.41|14.85|16.41|14.85|16.27|14.72|0
1628506800000|2021-08-09 11:00:00|16.44|14.87|16.43|14.87|16.51|14.94|16.41|14.85|0
1628507100000|2021-08-09 11:05:00|16.46|14.89|16.35|14.79|16.46|14.89|16.33|14.78|0
1628507400000|2021-08-09 11:10:00|16.33|14.78|16.33|14.78|16.36|14.8|16.23|14.69|0
1628507700000|2021-08-09 11:15:00|16.31|14.75|16.28|14.73|16.33|14.78|16.27|14.72|0
1628508000000|2021-08-09 11:20:00|16.3|14.75|16.18|14.64|16.3|14.75|16.13|14.59|0
1628508300000|2021-08-09 11:25:00|16.15|14.62|16.18|14.64|16.18|14.64|16.11|14.57|0
1628508600000|2021-08-09 11:30:00|16.16|14.63|16.2|14.66|16.2|14.66|16.15|14.61|0
1628508900000|2021-08-09 11:35:00|16.17|14.63|16.22|14.67|16.27|14.72|16.12|14.59|0
1628509200000|2021-08-09 11:40:00|16.2|14.65|16.12|14.58|16.2|14.65|16.07|14.54|0
1628509500000|2021-08-09 11:45:00|16.1|14.56|16.12|14.58|16.17|14.63|16.09|14.56|0
1628509800000|2021-08-09 11:50:00|16.13|14.59|16.19|14.65|16.19|14.65|16.12|14.58|0
1628510100000|2021-08-09 11:55:00|16.16|14.62|16.16|14.62|16.21|14.67|16.14|14.6|0
1628510400000|2021-08-09 12:00:00|16.15|14.61|16.28|14.73|16.3|14.75|16.15|14.61|0
1628510700000|2021-08-09 12:05:00|16.25|14.71|16.25|14.7|16.28|14.73|16.23|14.68|0
1628511000000|2021-08-09 12:10:00|16.24|14.69|16.27|14.72|16.3|14.75|16.23|14.68|0
1628511300000|2021-08-09 12:15:00|16.3|14.75|16.32|14.77|16.4|14.83|16.3|14.75|0
1628511600000|2021-08-09 12:20:00|16.3|14.74|16.34|14.79|16.34|14.79|16.24|14.7|0
1628511900000|2021-08-09 12:25:00|16.32|14.76|16.27|14.72|16.34|14.79|16.27|14.72|0
1628512200000|2021-08-09 12:30:00|16.24|14.69|16.29|14.74|16.3|14.75|16.22|14.67|0
1628512500000|2021-08-09 12:35:00|16.3|14.75|16.28|14.73|16.31|14.76|16.24|14.69|0
1628512800000|2021-08-09 12:40:00|16.26|14.71|16.18|14.64|16.27|14.72|16.18|14.64|0
1628513100000|2021-08-09 12:45:00|16.21|14.67|16.11|14.57|16.21|14.67|16.09|14.55|0
1628513400000|2021-08-09 12:50:00|16.1|14.56|16.06|14.53|16.1|14.56|15.89|14.38|0
1628513700000|2021-08-09 12:55:00|16.03|14.51|16.01|14.48|16.06|14.53|15.98|14.46|0
1628514000000|2021-08-09 13:00:00|15.98|14.46|15.91|14.39|15.98|14.46|15.86|14.35|0
1628514300000|2021-08-09 13:05:00|15.93|14.42|15.91|14.39|15.99|14.47|15.88|14.37|0
1628514600000|2021-08-09 13:10:00|15.92|14.4|15.9|14.39|15.98|14.46|15.9|14.39|0
1628514900000|2021-08-09 13:15:00|15.88|14.37|15.78|14.28|15.88|14.37|15.78|14.28|0
1628515200000|2021-08-09 13:20:00|15.8|14.3|15.78|14.28|15.83|14.32|15.78|14.28|0
1628515500000|2021-08-09 13:25:00|15.75|14.25|15.63|14.14|15.75|14.25|15.63|14.14|0
1628515800000|2021-08-09 13:30:00|15.61|14.12|16.09|14.55|16.09|14.55|15.33|13.87|0
1628516100000|2021-08-09 13:35:00|16.11|14.58|16.52|14.95|16.72|15.13|16.11|14.58|0
1628516400000|2021-08-09 13:40:00|16.55|14.97|16.18|14.64|16.64|15.05|16.18|14.64|0
1628516700000|2021-08-09 13:45:00|16.2|14.66|16.08|14.55|16.25|14.7|15.86|14.35|0
1628517000000|2021-08-09 13:50:00|16.03|14.5|16.29|14.74|16.29|14.74|15.96|14.44|0
1628517300000|2021-08-09 13:55:00|16.27|14.72|16.29|14.74|16.37|14.81|16.12|14.59|0
1628517600000|2021-08-09 14:00:00|16.32|14.76|16.35|14.79|16.36|14.81|16.19|14.65|0
1628517900000|2021-08-09 14:05:00|16.34|14.78|16.38|14.82|16.41|14.85|16.14|14.6|0
1628518200000|2021-08-09 14:10:00|16.37|14.81|16.48|14.91|16.53|14.95|16.19|14.65|0
1628518500000|2021-08-09 14:15:00|16.5|14.93|16.4|14.84|16.55|14.98|16.33|14.77|0
1628518800000|2021-08-09 14:20:00|16.38|14.82|16.28|14.73|16.4|14.84|16.25|14.7|0
1628519100000|2021-08-09 14:25:00|16.25|14.7|16.25|14.7|16.3|14.75|16.18|14.64|0
1628519400000|2021-08-09 14:30:00|16.23|14.68|16.3|14.74|16.3|14.74|16.13|14.59|0
1628519700000|2021-08-09 14:35:00|16.32|14.77|16.15|14.61|16.35|14.79|16.05|14.52|0
1628520000000|2021-08-09 14:40:00|16.17|14.63|16|14.48|16.17|14.63|15.95|14.43|0
1628520300000|2021-08-09 14:45:00|16.05|14.52|16.05|14.52|16.07|14.54|15.95|14.43|0
1628520600000|2021-08-09 14:50:00|16.07|14.54|16.04|14.51|16.12|14.58|15.78|14.28|0
1628520900000|2021-08-09 14:55:00|15.99|14.47|16.19|14.64|16.31|14.76|15.97|14.45|0
1628521200000|2021-08-09 15:00:00|16.21|14.67|16.23|14.69|16.26|14.71|16.11|14.58|0
1628521500000|2021-08-09 15:05:00|16.21|14.66|16.17|14.63|16.28|14.73|16.08|14.55|0
1628521800000|2021-08-09 15:10:00|16.16|14.62|16.15|14.61|16.23|14.68|16.11|14.57|0
1628522100000|2021-08-09 15:15:00|16.18|14.64|16.03|14.5|16.23|14.68|16.01|14.48|0
1628522400000|2021-08-09 15:20:00|16.05|14.52|16.17|14.63|16.2|14.65|15.98|14.46|0
1628522700000|2021-08-09 15:25:00|16.15|14.61|16.21|14.67|16.21|14.67|16|14.48|0
1628523000000|2021-08-09 15:30:00|16.19|14.65|15.89|14.37|16.19|14.65|15.86|14.35|0
1628523300000|2021-08-09 15:35:00|15.91|14.4|15.89|14.37|15.93|14.42|15.79|14.29|0
1628523600000|2021-08-09 15:40:00|15.91|14.39|15.83|14.33|15.91|14.39|15.81|14.31|0
1628523900000|2021-08-09 15:45:00|15.81|14.31|15.74|14.24|15.86|14.35|15.71|14.22|0
1628524200000|2021-08-09 15:50:00|15.76|14.26|15.64|14.15|15.76|14.26|15.62|14.13|0
1628524500000|2021-08-09 15:55:00|15.62|14.13|15.57|14.08|15.66|14.17|15.57|14.08|0
1628524800000|2021-08-09 16:00:00|15.59|14.1|15.75|14.25|15.75|14.25|15.57|14.08|0
1628525100000|2021-08-09 16:05:00|15.73|14.23|15.7|14.21|15.73|14.23|15.63|14.14|0
1628525400000|2021-08-09 16:10:00|15.69|14.2|15.68|14.18|15.7|14.21|15.65|14.16|0
1628525700000|2021-08-09 16:15:00|15.69|14.19|15.7|14.2|15.72|14.23|15.65|14.16|0
1628526000000|2021-08-09 16:20:00|15.71|14.21|15.81|14.31|15.81|14.31|15.67|14.18|0
1628526300000|2021-08-09 16:25:00|15.84|14.33|15.81|14.31|15.84|14.33|15.76|14.26|0
1628526600000|2021-08-09 16:30:00|15.79|14.28|15.74|14.24|15.81|14.31|15.69|14.2|0
1628526900000|2021-08-09 16:35:00|15.71|14.22|15.71|14.21|15.78|14.28|15.71|14.21|0
1628527200000|2021-08-09 16:40:00|15.69|14.19|15.78|14.28|15.83|14.32|15.69|14.19|0
1628527500000|2021-08-09 16:45:00|15.76|14.25|15.73|14.23|15.76|14.25|15.68|14.19|0
1628527800000|2021-08-09 16:50:00|15.71|14.21|15.68|14.19|15.71|14.21|15.66|14.17|0
1628528100000|2021-08-09 16:55:00|15.65|14.16|15.7|14.2|15.75|14.25|15.65|14.16|0
1628528400000|2021-08-09 17:00:00|15.68|14.18|15.67|14.18|15.7|14.2|15.62|14.13|0
1628528700000|2021-08-09 17:05:00|15.7|14.2|15.65|14.16|15.7|14.2|15.62|14.14|0
1628529000000|2021-08-09 17:10:00|15.67|14.18|15.62|14.13|15.67|14.18|15.6|14.11|0
1628529300000|2021-08-09 17:15:00|15.6|14.11|15.71|14.22|15.71|14.22|15.57|14.09|0
1628529600000|2021-08-09 17:20:00|15.69|14.2|15.62|14.13|15.74|14.24|15.62|14.13|0
1628529900000|2021-08-09 17:25:00|15.64|14.15|15.71|14.21|15.71|14.21|15.64|14.15|0
1628530200000|2021-08-09 17:30:00|15.73|14.23|15.75|14.25|15.78|14.28|15.71|14.21|0
1628530500000|2021-08-09 17:35:00|15.78|14.27|15.66|14.16|15.78|14.27|15.63|14.14|0
1628530800000|2021-08-09 17:40:00|15.65|14.14|15.65|14.16|15.69|14.19|15.61|14.12|0
1628531100000|2021-08-09 17:45:00|15.63|14.14|15.65|14.16|15.68|14.18|15.63|14.14|0
1628531400000|2021-08-09 17:50:00|15.67|14.18|15.62|14.14|15.67|14.18|15.62|14.14|0
1628531700000|2021-08-09 17:55:00|15.6|14.11|15.6|14.11|15.62|14.14|15.53|14.05|0
1628532000000|2021-08-09 18:00:00|15.57|14.09|15.52|14.05|15.6|14.11|15.52|14.05|0
1628532300000|2021-08-09 18:05:00|15.5|14.02|15|13.58|15.74|14.24|15|13.58|0
1628532600000|2021-08-09 18:10:00|14.98|13.55|14.96|13.53|15|13.58|14.91|13.49|0
1628532900000|2021-08-09 18:15:00|14.98|13.55|14.91|13.49|14.98|13.55|14.91|13.49|0
1628533200000|2021-08-09 18:20:00|14.9|13.48|14.88|13.46|14.93|13.51|14.88|13.46|0
1628533500000|2021-08-09 18:25:00|14.86|13.44|14.72|13.32|14.88|13.46|14.72|13.32|0
1628533800000|2021-08-09 18:30:00|14.7|13.3|14.6|13.21|14.7|13.3|14.6|13.21|0
1628534100000|2021-08-09 18:35:00|14.63|13.23|14.62|13.23|14.65|13.25|14.58|13.19|0
1628534400000|2021-08-09 18:40:00|14.65|13.25|14.8|13.39|14.85|13.44|14.65|13.25|0
1628534700000|2021-08-09 18:45:00|14.83|13.41|14.78|13.37|14.85|13.43|14.76|13.35|0
1628535000000|2021-08-09 18:50:00|14.8|13.39|14.8|13.39|14.87|13.45|14.8|13.39|0
1628535300000|2021-08-09 18:55:00|14.81|13.4|14.82|13.41|14.84|13.43|14.77|13.37|0
1628535600000|2021-08-09 19:00:00|14.84|13.43|14.84|13.43|14.86|13.45|14.77|13.37|0
1628535900000|2021-08-09 19:05:00|14.86|13.45|14.86|13.44|14.91|13.49|14.84|13.42|0
1628536200000|2021-08-09 19:10:00|14.84|13.42|14.83|13.42|14.93|13.51|14.83|13.42|0
1628536500000|2021-08-09 19:15:00|14.85|13.43|14.88|13.46|14.9|13.48|14.79|13.38|0
1628536800000|2021-08-09 19:20:00|14.85|13.44|15.04|13.6|15.06|13.62|14.85|13.44|0
1628537100000|2021-08-09 19:25:00|15.06|13.62|14.96|13.54|15.08|13.64|14.94|13.52|0
1628537400000|2021-08-09 19:30:00|14.94|13.52|14.8|13.39|14.96|13.54|14.8|13.39|0
1628537700000|2021-08-09 19:35:00|14.82|13.41|14.68|13.29|14.82|13.41|14.66|13.27|0
1628538000000|2021-08-09 19:40:00|14.71|13.31|14.93|13.51|14.96|13.53|14.71|13.31|0
1628538300000|2021-08-09 19:45:00|14.98|13.55|15.14|13.7|15.14|13.7|14.96|13.53|0
1628538600000|2021-08-09 19:50:00|15.05|13.61|15.21|13.76|15.25|13.8|15.04|13.61|0
1628538900000|2021-08-09 19:55:00|15.23|13.78|15.09|13.65|15.23|13.78|15.02|13.59|0
1628539200000|2021-08-09 20:00:00|15.11|13.67|14.88|13.46|15.11|13.67|14.88|13.46|0
1628539500000|2021-08-09 20:05:00|14.85|13.44|14.83|13.42|14.85|13.44|14.78|13.38|0
1628539800000|2021-08-09 20:10:00|14.9|13.48|15.01|13.58|15.03|13.6|14.87|13.46|0
1628540100000|2021-08-09 20:15:00|15.03|13.6|15.03|13.6|15.03|13.6|15.01|13.58|0
1628540400000|2021-08-09 20:20:00|15.01|13.58|14.98|13.55|15.01|13.58|14.96|13.53|0
1628540700000|2021-08-09 20:25:00|14.96|13.53|14.98|13.55|14.98|13.55|14.95|13.52|0
1628541000000|2021-08-09 20:30:00|15|13.57|15.07|13.63|15.12|13.68|15|13.57|0
1628541300000|2021-08-09 20:35:00|15.05|13.61|15|13.57|15.05|13.61|15|13.57|0
1628541600000|2021-08-09 20:40:00|14.97|13.55|15.02|13.59|15.02|13.59|14.95|13.53|0
1628541900000|2021-08-09 20:45:00|14.99|13.57|15.02|13.59|15.02|13.59|14.98|13.55|0
1628542200000|2021-08-09 20:50:00|15.01|13.58|14.99|13.56|15.01|13.58|14.94|13.52|0
1628542500000|2021-08-09 20:55:00|14.97|13.54|14.89|13.47|14.97|13.54|14.85|13.43|0
1628542800000|2021-08-09 21:00:00|14.9|13.48|14.8|13.39|14.91|13.49|14.8|13.39|0
1628543100000|2021-08-09 21:05:00|14.79|13.38|14.79|13.38|14.79|13.39|14.77|13.37|0
1628543400000|2021-08-09 21:10:00|14.8|13.39|14.81|13.4|14.82|13.41|14.79|13.38|0
1628543700000|2021-08-09 21:15:00|14.82|13.41|14.8|13.39|14.82|13.41|14.8|13.39|0
1628544000000|2021-08-09 21:20:00|14.81|13.4|14.81|13.4|14.82|13.41|14.81|13.4|0
1628545200000|2021-08-09 21:40:00|14.82|13.41|14.81|13.4|14.82|13.41|14.81|13.4|0
1628545500000|2021-08-09 21:45:00|14.82|13.41|14.81|13.4|14.82|13.41|14.81|13.4|0
1628545800000|2021-08-09 21:50:00|14.8|13.39|14.82|13.41|14.82|13.41|14.8|13.39|0
1628546100000|2021-08-09 21:55:00|14.81|13.4|14.83|13.42|14.83|13.42|14.81|13.4|0
1628546400000|2021-08-09 22:00:00|14.88|13.46|14.84|13.43|14.88|13.46|14.77|13.37|0
1628546700000|2021-08-09 22:05:00|14.82|13.42|14.81|13.4|14.84|13.42|14.81|13.4|0
1628547000000|2021-08-09 22:10:00|14.83|13.42|14.83|13.42|14.83|13.42|14.81|13.4|0
1628547300000|2021-08-09 22:15:00|14.86|13.44|14.88|13.46|14.9|13.48|14.86|13.44|0
1628547600000|2021-08-09 22:20:00|14.87|13.45|14.97|13.54|14.97|13.54|14.87|13.45|0
1628547900000|2021-08-09 22:25:00|14.94|13.52|15.03|13.6|15.06|13.62|14.94|13.52|0
1628548200000|2021-08-09 22:30:00|15.02|13.59|14.96|13.54|15.03|13.6|14.94|13.52|0
1628548500000|2021-08-09 22:35:00|14.95|13.53|15.07|13.64|15.07|13.64|14.95|13.53|0
1628548800000|2021-08-09 22:40:00|15.05|13.62|15.05|13.62|15.07|13.64|15.03|13.59|0
1628549100000|2021-08-09 22:45:00|15.08|13.65|14.98|13.55|15.08|13.65|14.98|13.55|0
1628549400000|2021-08-09 22:50:00|14.99|13.56|15.02|13.59|15.02|13.59|14.98|13.55|0
1628549700000|2021-08-09 22:55:00|15.01|13.58|15.02|13.59|15.02|13.59|15|13.57|0
1628550000000|2021-08-09 23:00:00|15.04|13.61|15.04|13.61|15.06|13.63|15.02|13.59|0
1628550300000|2021-08-09 23:05:00|15.01|13.58|15.01|13.58|15.04|13.61|15.01|13.58|0
1628550600000|2021-08-09 23:10:00|15.04|13.6|15.03|13.6|15.04|13.6|15.01|13.58|0
1628550900000|2021-08-09 23:15:00|15.02|13.59|15.03|13.6|15.03|13.6|15.01|13.58|0
1628551200000|2021-08-09 23:20:00|15.05|13.62|15.05|13.62|15.08|13.64|15.03|13.6|0
1628551500000|2021-08-09 23:25:00|15.07|13.64|15.05|13.62|15.1|13.66|15.05|13.62|0
1628551800000|2021-08-09 23:30:00|15.07|13.64|15.16|13.72|15.16|13.72|15.07|13.64|0
1628552100000|2021-08-09 23:35:00|15.19|13.74|15.14|13.69|15.22|13.77|15.14|13.69|0
1628552400000|2021-08-09 23:40:00|15.15|13.71|15.06|13.63|15.16|13.72|15.06|13.63|0
1628552700000|2021-08-09 23:45:00|15.09|13.65|15.02|13.59|15.16|13.71|14.97|13.54|0
1628553000000|2021-08-09 23:50:00|14.99|13.56|15.01|13.58|15.02|13.59|14.99|13.56|0
1628553300000|2021-08-09 23:55:00|14.99|13.56|15|13.57|15|13.57|14.96|13.54|0
1628553600000|2021-08-10 00:00:00|15.01|13.58|14.96|13.54|15.01|13.58|14.94|13.52|0
1628553900000|2021-08-10 00:05:00|14.94|13.52|15|13.58|15.01|13.58|14.94|13.52|0
1628554200000|2021-08-10 00:10:00|14.98|13.57|14.96|13.53|14.98|13.57|14.93|13.51|0
1628554500000|2021-08-10 00:15:00|14.93|13.51|14.88|13.47|14.96|13.53|14.84|13.43|0
1628554800000|2021-08-10 00:20:00|14.91|13.49|14.95|13.53|14.95|13.53|14.88|13.47|0
1628555100000|2021-08-10 00:25:00|14.93|13.51|14.97|13.55|14.99|13.57|14.93|13.51|0
1628555400000|2021-08-10 00:30:00|14.99|13.57|14.96|13.53|14.99|13.57|14.92|13.5|0
1628555700000|2021-08-10 00:35:00|14.95|13.52|14.94|13.52|14.99|13.56|14.94|13.52|0
1628556000000|2021-08-10 00:40:00|14.92|13.5|14.78|13.37|14.92|13.5|14.78|13.37|0
1628556300000|2021-08-10 00:45:00|14.79|13.38|14.75|13.35|14.82|13.41|14.75|13.35|0
1628556600000|2021-08-10 00:50:00|14.78|13.37|14.8|13.39|14.81|13.4|14.73|13.33|0
1628556900000|2021-08-10 00:55:00|14.77|13.37|14.73|13.32|14.8|13.39|14.73|13.32|0
1628557200000|2021-08-10 01:00:00|14.75|13.34|14.82|13.4|14.82|13.41|14.73|13.32|0
1628557500000|2021-08-10 01:05:00|14.79|13.38|14.81|13.4|14.82|13.4|14.77|13.36|0
1628557800000|2021-08-10 01:10:00|14.84|13.42|14.81|13.4|14.84|13.42|14.81|13.4|0
1628558100000|2021-08-10 01:15:00|14.79|13.38|14.83|13.42|14.86|13.44|14.76|13.36|0
1628558400000|2021-08-10 01:20:00|14.84|13.43|14.85|13.44|14.85|13.44|14.76|13.36|0
1628558700000|2021-08-10 01:25:00|14.84|13.43|14.92|13.5|14.93|13.51|14.84|13.43|0
1628559000000|2021-08-10 01:30:00|14.94|13.52|14.96|13.54|14.96|13.54|14.89|13.47|0
1628559300000|2021-08-10 01:35:00|14.95|13.53|14.96|13.53|14.96|13.54|14.93|13.5|0
1628559600000|2021-08-10 01:40:00|14.94|13.51|14.96|13.53|14.96|13.53|14.91|13.49|0
1628559900000|2021-08-10 01:45:00|15.07|13.64|15.24|13.79|15.26|13.8|15.07|13.64|0
1628560200000|2021-08-10 01:50:00|15.26|13.8|15.51|14.04|15.59|14.1|15.23|13.78|0
1628560500000|2021-08-10 01:55:00|15.53|14.05|15.63|14.14|15.68|14.19|15.51|14.04|0
1628560800000|2021-08-10 02:00:00|15.65|14.16|15.65|14.16|15.74|14.24|15.63|14.14|0
1628561100000|2021-08-10 02:05:00|15.66|14.17|15.63|14.14|15.7|14.2|15.58|14.1|0
1628561400000|2021-08-10 02:10:00|15.65|14.16|15.62|14.13|15.65|14.16|15.58|14.09|0
1628561700000|2021-08-10 02:15:00|15.6|14.11|15.57|14.09|15.65|14.16|15.55|14.07|0
1628562000000|2021-08-10 02:20:00|15.55|14.07|15.62|14.13|15.64|14.15|15.55|14.07|0
1628562300000|2021-08-10 02:25:00|15.59|14.11|15.54|14.06|15.62|14.13|15.5|14.02|0
1628562600000|2021-08-10 02:30:00|15.52|14.04|15.56|14.08|15.58|14.09|15.52|14.04|0
1628562900000|2021-08-10 02:35:00|15.59|14.1|15.54|14.06|15.61|14.13|15.51|14.04|0
1628563200000|2021-08-10 02:40:00|15.53|14.05|15.54|14.06|15.55|14.07|15.49|14.01|0
1628563500000|2021-08-10 02:45:00|15.51|14.03|15.48|14.01|15.54|14.06|15.46|13.99|0
1628563800000|2021-08-10 02:50:00|15.44|13.97|15.36|13.9|15.44|13.97|15.36|13.9|0
1628564100000|2021-08-10 02:55:00|15.39|13.92|15.43|13.96|15.46|13.98|15.36|13.9|0
1628564400000|2021-08-10 03:00:00|15.41|13.94|15.45|13.98|15.48|14|15.41|13.94|0
1628564700000|2021-08-10 03:05:00|15.44|13.97|15.47|14|15.48|14|15.43|13.96|0
1628565000000|2021-08-10 03:10:00|15.45|13.98|15.52|14.04|15.54|14.06|15.45|13.98|0
1628565300000|2021-08-10 03:15:00|15.5|14.02|15.52|14.04|15.54|14.06|15.49|14.02|0
1628565600000|2021-08-10 03:20:00|15.53|14.05|15.56|14.08|15.56|14.08|15.49|14.02|0
1628565900000|2021-08-10 03:25:00|15.55|14.07|15.44|13.97|15.55|14.07|15.44|13.97|0
1628566200000|2021-08-10 03:30:00|15.46|13.99|15.51|14.03|15.53|14.05|15.44|13.97|0
1628566500000|2021-08-10 03:35:00|15.52|14.04|15.53|14.05|15.56|14.07|15.51|14.03|0
1628566800000|2021-08-10 03:40:00|15.54|14.06|15.5|14.03|15.58|14.09|15.5|14.03|0
1628567100000|2021-08-10 03:45:00|15.53|14.05|15.55|14.07|15.55|14.07|15.5|14.03|0
1628567400000|2021-08-10 03:50:00|15.52|14.05|15.5|14.02|15.55|14.07|15.5|14.02|0
1628567700000|2021-08-10 03:55:00|15.52|14.04|15.5|14.02|15.52|14.04|15.47|14|0
1628568000000|2021-08-10 04:00:00|15.51|14.03|15.49|14.02|15.52|14.04|15.47|14|0
1628568300000|2021-08-10 04:05:00|15.52|14.04|15.47|13.99|15.52|14.04|15.47|13.99|0
1628568600000|2021-08-10 04:10:00|15.49|14.02|15.46|13.99|15.49|14.02|15.46|13.99|0
1628568900000|2021-08-10 04:15:00|15.49|14.01|15.43|13.96|15.51|14.03|15.4|13.94|0
1628569200000|2021-08-10 04:20:00|15.44|13.97|15.41|13.94|15.44|13.97|15.39|13.92|0
1628569500000|2021-08-10 04:25:00|15.43|13.96|15.46|13.98|15.46|13.98|15.41|13.94|0
1628569800000|2021-08-10 04:30:00|15.43|13.96|15.42|13.95|15.43|13.96|15.41|13.94|0
1628570100000|2021-08-10 04:35:00|15.43|13.96|15.36|13.89|15.43|13.96|15.36|13.89|0
1628570400000|2021-08-10 04:40:00|15.34|13.88|15.35|13.89|15.38|13.91|15.31|13.85|0
1628570700000|2021-08-10 04:45:00|15.33|13.87|15.35|13.89|15.35|13.89|15.33|13.87|0
1628571000000|2021-08-10 04:50:00|15.34|13.88|15.28|13.82|15.34|13.88|15.25|13.8|0
1628571300000|2021-08-10 04:55:00|15.25|13.8|15.27|13.82|15.28|13.82|15.25|13.8|0
1628571600000|2021-08-10 05:00:00|15.29|13.83|15.3|13.84|15.32|13.86|15.23|13.78|0
1628571900000|2021-08-10 05:05:00|15.27|13.82|15.27|13.82|15.32|13.86|15.25|13.8|0
1628572200000|2021-08-10 05:10:00|15.28|13.83|15.27|13.81|15.32|13.86|15.27|13.81|0
1628572500000|2021-08-10 05:15:00|15.29|13.83|15.29|13.83|15.31|13.86|15.26|13.81|0
1628572800000|2021-08-10 05:20:00|15.26|13.81|15.29|13.83|15.31|13.85|15.25|13.8|0
1628573100000|2021-08-10 05:25:00|15.26|13.81|15.24|13.78|15.3|13.84|15.21|13.76|0
1628573400000|2021-08-10 05:30:00|15.21|13.76|15.23|13.78|15.24|13.78|15.19|13.74|0
1628573700000|2021-08-10 05:35:00|15.21|13.76|15.17|13.73|15.23|13.78|15.14|13.7|0
1628574000000|2021-08-10 05:40:00|15.16|13.72|15.04|13.61|15.18|13.74|15.02|13.59|0
1628574300000|2021-08-10 05:45:00|15.02|13.59|15.07|13.64|15.11|13.67|15.02|13.59|0
1628574600000|2021-08-10 05:50:00|15.08|13.65|15.15|13.71|15.18|13.73|15.08|13.65|0
1628574900000|2021-08-10 05:55:00|15.16|13.72|15.17|13.73|15.18|13.73|15.15|13.71|0
1628575200000|2021-08-10 06:00:00|15.22|13.77|15.19|13.75|15.29|13.83|15.17|13.73|0
1628575500000|2021-08-10 06:05:00|15.21|13.76|15.21|13.77|15.26|13.81|15.19|13.75|0
1628575800000|2021-08-10 06:10:00|15.23|13.78|15.21|13.76|15.26|13.81|15.19|13.74|0
1628576100000|2021-08-10 06:15:00|15.19|13.74|15.19|13.74|15.21|13.76|15.12|13.68|0
1628576400000|2021-08-10 06:20:00|15.21|13.76|15.21|13.76|15.21|13.76|15.16|13.72|0
1628576700000|2021-08-10 06:25:00|15.18|13.74|15.18|13.73|15.21|13.76|15.18|13.73|0
1628577000000|2021-08-10 06:30:00|15.16|13.71|15.06|13.63|15.18|13.73|15.06|13.63|0
1628577300000|2021-08-10 06:35:00|15.08|13.65|15.06|13.62|15.08|13.65|15.06|13.62|0
1628577600000|2021-08-10 06:40:00|15.08|13.65|15.03|13.6|15.08|13.65|15.01|13.58|0
1628577900000|2021-08-10 06:45:00|15.01|13.58|15.08|13.64|15.1|13.66|15.01|13.58|0
1628578200000|2021-08-10 06:50:00|15.05|13.62|15.05|13.62|15.12|13.68|15.03|13.6|0
1628578500000|2021-08-10 06:55:00|15.07|13.64|15.07|13.64|15.1|13.66|15.05|13.62|0
1628578800000|2021-08-10 07:00:00|15.12|13.68|15.88|14.37|16.17|14.63|14.78|13.38|0
1628579100000|2021-08-10 07:05:00|15.91|14.39|15.9|14.39|15.93|14.41|15.83|14.32|0
1628579400000|2021-08-10 07:10:00|15.88|14.37|15.91|14.4|15.92|14.41|15.83|14.32|0
1628579700000|2021-08-10 07:15:00|15.9|14.39|15.78|14.28|15.95|14.43|15.78|14.28|0
1628580000000|2021-08-10 07:20:00|15.8|14.3|15.66|14.17|15.8|14.3|15.56|14.08|0
1628580300000|2021-08-10 07:25:00|15.68|14.19|15.65|14.16|15.7|14.21|15.61|14.12|0
1628580600000|2021-08-10 07:30:00|15.63|14.14|15.65|14.16|15.68|14.18|15.58|14.1|0
1628580900000|2021-08-10 07:35:00|15.63|14.14|15.7|14.2|15.72|14.22|15.63|14.14|0
1628581200000|2021-08-10 07:40:00|15.68|14.19|15.67|14.18|15.7|14.2|15.62|14.13|0
1628581500000|2021-08-10 07:45:00|15.65|14.16|15.69|14.2|15.69|14.2|15.64|14.15|0
1628581800000|2021-08-10 07:50:00|15.71|14.22|15.74|14.24|15.76|14.26|15.69|14.2|0
1628582100000|2021-08-10 07:55:00|15.76|14.26|15.71|14.21|15.76|14.26|15.66|14.17|0
1628582400000|2021-08-10 08:00:00|15.69|14.19|15.61|14.12|15.78|14.28|15.59|14.1|0
1628582700000|2021-08-10 08:05:00|15.59|14.1|15.7|14.21|15.8|14.3|15.59|14.1|0
1628583000000|2021-08-10 08:10:00|15.72|14.22|15.84|14.34|15.84|14.34|15.66|14.16|0
1628583300000|2021-08-10 08:15:00|15.82|14.31|15.82|14.31|15.87|14.36|15.8|14.29|0
1628583600000|2021-08-10 08:20:00|15.79|14.29|15.79|14.29|15.86|14.35|15.77|14.27|0
1628583900000|2021-08-10 08:25:00|15.77|14.27|15.76|14.26|15.81|14.31|15.76|14.26|0
1628584200000|2021-08-10 08:30:00|15.74|14.24|15.81|14.3|15.83|14.33|15.69|14.2|0
1628584500000|2021-08-10 08:35:00|15.83|14.33|15.83|14.32|15.83|14.33|15.78|14.28|0
1628584800000|2021-08-10 08:40:00|15.85|14.34|15.76|14.26|15.85|14.34|15.76|14.26|0
1628585100000|2021-08-10 08:45:00|15.78|14.28|15.8|14.3|15.81|14.31|15.73|14.23|0
1628585400000|2021-08-10 08:50:00|15.78|14.27|15.75|14.25|15.8|14.3|15.75|14.25|0
1628585700000|2021-08-10 08:55:00|15.73|14.23|15.68|14.18|15.73|14.23|15.68|14.18|0
1628586000000|2021-08-10 09:00:00|15.7|14.21|15.72|14.22|15.77|14.27|15.7|14.2|0
1628586300000|2021-08-10 09:05:00|15.7|14.2|15.79|14.29|15.81|14.31|15.66|14.17|0
1628586600000|2021-08-10 09:10:00|15.77|14.26|15.72|14.22|15.81|14.31|15.69|14.2|0
1628586900000|2021-08-10 09:15:00|15.69|14.2|15.74|14.24|15.76|14.26|15.69|14.2|0
1628587200000|2021-08-10 09:20:00|15.76|14.26|15.73|14.24|15.78|14.28|15.71|14.22|0
1628587500000|2021-08-10 09:25:00|15.71|14.21|15.71|14.21|15.76|14.26|15.69|14.19|0
1628587800000|2021-08-10 09:30:00|15.68|14.19|15.71|14.21|15.73|14.23|15.64|14.15|0
1628588100000|2021-08-10 09:35:00|15.73|14.23|15.7|14.21|15.75|14.25|15.7|14.21|0
1628588400000|2021-08-10 09:40:00|15.68|14.19|15.7|14.2|15.75|14.25|15.67|14.17|0
1628588700000|2021-08-10 09:45:00|15.68|14.18|15.7|14.2|15.7|14.2|15.67|14.18|0
1628589000000|2021-08-10 09:50:00|15.67|14.18|15.67|14.18|15.7|14.2|15.67|14.18|0
1628589300000|2021-08-10 09:55:00|15.66|14.17|15.74|14.24|15.74|14.24|15.66|14.17|0
1628589600000|2021-08-10 10:00:00|15.72|14.22|15.81|14.3|15.83|14.33|15.67|14.18|0
1628589900000|2021-08-10 10:05:00|15.83|14.32|15.76|14.26|15.83|14.32|15.76|14.26|0
1628590200000|2021-08-10 10:10:00|15.73|14.24|15.73|14.23|15.76|14.26|15.71|14.21|0
1628590500000|2021-08-10 10:15:00|15.76|14.25|15.71|14.21|15.78|14.28|15.71|14.21|0
1628590800000|2021-08-10 10:20:00|15.73|14.23|15.7|14.21|15.75|14.25|15.7|14.21|0
1628591100000|2021-08-10 10:25:00|15.69|14.2|15.7|14.2|15.77|14.27|15.68|14.19|0
1628591400000|2021-08-10 10:30:00|15.68|14.18|15.7|14.2|15.75|14.25|15.68|14.18|0
1628591700000|2021-08-10 10:35:00|15.67|14.18|15.62|14.14|15.67|14.18|15.6|14.11|0
1628592000000|2021-08-10 10:40:00|15.65|14.16|15.69|14.2|15.69|14.2|15.62|14.13|0
1628592300000|2021-08-10 10:45:00|15.67|14.18|15.67|14.17|15.67|14.18|15.64|14.15|0
1628592600000|2021-08-10 10:50:00|15.66|14.19|15.64|14.15|15.69|14.19|15.62|14.13|0
1628592900000|2021-08-10 10:55:00|15.61|14.13|15.71|14.21|15.71|14.21|15.61|14.13|0
1628593200000|2021-08-10 11:00:00|15.68|14.19|15.56|14.08|15.73|14.23|15.54|14.06|0
1628593500000|2021-08-10 11:05:00|15.54|14.06|15.63|14.14|15.66|14.17|15.54|14.06|0
1628593800000|2021-08-10 11:10:00|15.62|14.13|15.56|14.08|15.63|14.14|15.53|14.05|0
1628594100000|2021-08-10 11:15:00|15.53|14.05|15.53|14.05|15.6|14.12|15.53|14.05|0
1628594400000|2021-08-10 11:20:00|15.51|14.03|15.55|14.07|15.58|14.09|15.51|14.03|0
1628594700000|2021-08-10 11:25:00|15.58|14.09|15.57|14.09|15.64|14.15|15.55|14.07|0
1628595000000|2021-08-10 11:30:00|15.6|14.11|15.57|14.09|15.62|14.13|15.57|14.09|0
1628595300000|2021-08-10 11:35:00|15.55|14.07|15.57|14.08|15.57|14.09|15.55|14.06|0
1628595600000|2021-08-10 11:40:00|15.59|14.11|15.61|14.13|15.64|14.15|15.59|14.11|0
1628595900000|2021-08-10 11:45:00|15.64|14.15|15.56|14.08|15.64|14.15|15.56|14.08|0
1628596200000|2021-08-10 11:50:00|15.59|14.1|15.51|14.03|15.59|14.1|15.49|14.01|0
1628596500000|2021-08-10 11:55:00|15.54|14.06|15.56|14.08|15.56|14.08|15.51|14.03|0
1628596800000|2021-08-10 12:00:00|15.53|14.05|15.55|14.07|15.58|14.1|15.51|14.03|0
1628597100000|2021-08-10 12:05:00|15.53|14.05|15.5|14.03|15.58|14.09|15.5|14.03|0
1628597400000|2021-08-10 12:10:00|15.52|14.04|15.55|14.07|15.6|14.11|15.5|14.03|0
1628597700000|2021-08-10 12:15:00|15.57|14.09|15.52|14.04|15.6|14.11|15.52|14.04|0
1628598000000|2021-08-10 12:20:00|15.5|14.02|15.57|14.08|15.57|14.08|15.47|14|0
1628598300000|2021-08-10 12:25:00|15.54|14.06|15.49|14.02|15.54|14.06|15.49|14.02|0
1628598600000|2021-08-10 12:30:00|15.47|14|15.47|13.99|15.49|14.02|15.45|13.97|0
1628598900000|2021-08-10 12:35:00|15.49|14.02|15.44|13.97|15.49|14.02|15.44|13.97|0
1628599200000|2021-08-10 12:40:00|15.42|13.95|15.46|13.99|15.49|14.01|15.42|13.95|0
1628599500000|2021-08-10 12:45:00|15.44|13.97|15.46|13.99|15.46|13.99|15.41|13.95|0
1628599800000|2021-08-10 12:50:00|15.47|14|15.48|14.01|15.48|14.01|15.43|13.96|0
1628600100000|2021-08-10 12:55:00|15.46|13.98|15.45|13.98|15.48|14.01|15.45|13.98|0
1628600400000|2021-08-10 13:00:00|15.43|13.96|15.31|13.85|15.43|13.96|15.31|13.85|0
1628600700000|2021-08-10 13:05:00|15.33|13.87|15.35|13.89|15.4|13.94|15.31|13.85|0
1628601000000|2021-08-10 13:10:00|15.33|13.87|15.26|13.81|15.33|13.87|15.24|13.79|0
1628601300000|2021-08-10 13:15:00|15.28|13.83|15.33|13.87|15.33|13.87|15.26|13.81|0
1628601600000|2021-08-10 13:20:00|15.3|13.85|15.32|13.86|15.32|13.86|15.28|13.82|0
1628601900000|2021-08-10 13:25:00|15.3|13.84|15.11|13.67|15.3|13.84|15.11|13.67|0
1628602200000|2021-08-10 13:30:00|15.14|13.69|15.37|13.9|15.48|14.01|15.11|13.67|0
1628602500000|2021-08-10 13:35:00|15.34|13.88|15.29|13.84|15.46|13.99|15.2|13.75|0
1628602800000|2021-08-10 13:40:00|15.27|13.81|15.06|13.62|15.32|13.86|15.06|13.62|0
1628603100000|2021-08-10 13:45:00|15.04|13.6|15.12|13.68|15.17|13.73|14.97|13.54|0
1628603400000|2021-08-10 13:50:00|15.1|13.66|15.05|13.62|15.12|13.68|14.98|13.56|0
1628603700000|2021-08-10 13:55:00|15.03|13.6|14.75|13.35|15.35|13.89|14.62|13.23|0
1628604000000|2021-08-10 14:00:00|14.73|13.33|14.66|13.26|14.73|13.33|14.55|13.16|0
1628604300000|2021-08-10 14:05:00|14.64|13.24|14.57|13.18|14.77|13.37|14.52|13.14|0
1628604600000|2021-08-10 14:10:00|14.59|13.2|14.34|12.98|14.59|13.2|14.32|12.96|0
1628604900000|2021-08-10 14:15:00|14.36|13|14.43|13.05|14.45|13.08|14.23|12.88|0
1628605200000|2021-08-10 14:20:00|14.45|13.07|14.32|12.95|14.45|13.07|14.29|12.93|0
1628605500000|2021-08-10 14:25:00|14.29|12.93|14.54|13.15|14.56|13.17|14.27|12.91|0
1628605800000|2021-08-10 14:30:00|14.51|13.13|14.96|13.54|15.24|13.79|14.51|13.13|0
1628606100000|2021-08-10 14:35:00|14.99|13.56|14.94|13.51|15.08|13.64|14.85|13.43|0
1628606400000|2021-08-10 14:40:00|14.91|13.49|15.45|13.97|15.49|14.02|14.91|13.49|0
1628606700000|2021-08-10 14:45:00|15.47|14|15.12|13.68|15.47|14|15.05|13.61|0
1628607000000|2021-08-10 14:50:00|15.14|13.7|15.42|13.95|15.65|14.16|15.11|13.68|0
1628607300000|2021-08-10 14:55:00|15.39|13.93|15.23|13.78|15.51|14.03|15.23|13.78|0
1628607600000|2021-08-10 15:00:00|15.27|13.82|15.25|13.8|15.53|14.05|15.15|13.71|0
1628607900000|2021-08-10 15:05:00|15.22|13.77|15.41|13.94|15.43|13.96|15.15|13.71|0
1628608200000|2021-08-10 15:10:00|15.43|13.96|15.7|14.2|15.7|14.2|14.92|13.5|0
1628608500000|2021-08-10 15:15:00|15.72|14.22|15.62|14.13|15.79|14.29|15.53|14.05|0
1628608800000|2021-08-10 15:20:00|15.67|14.18|15.17|13.73|15.67|14.18|15.15|13.71|0
1628609100000|2021-08-10 15:25:00|15.2|13.75|14.99|13.56|15.51|14.04|14.96|13.54|0
1628609400000|2021-08-10 15:30:00|14.96|13.54|15.01|13.58|15.15|13.7|14.94|13.52|0
1628609700000|2021-08-10 15:35:00|15.03|13.6|14.89|13.47|15.03|13.6|14.89|13.47|0
1628610000000|2021-08-10 15:40:00|14.84|13.43|14.73|13.32|14.91|13.49|14.73|13.32|0
1628610300000|2021-08-10 15:45:00|14.75|13.34|14.63|13.24|14.75|13.34|14.59|13.2|0
1628610600000|2021-08-10 15:50:00|14.61|13.22|14.61|13.22|14.66|13.26|14.59|13.2|0
1628610900000|2021-08-10 15:55:00|14.63|13.24|14.56|13.17|14.63|13.24|14.56|13.17|0
1628611200000|2021-08-10 16:00:00|14.54|13.15|14.51|13.13|14.56|13.17|14.38|13.01|0
1628611500000|2021-08-10 16:05:00|14.54|13.15|14.58|13.19|14.58|13.19|14.47|13.09|0
1628611800000|2021-08-10 16:10:00|14.6|13.21|14.58|13.19|14.65|13.25|14.58|13.19|0
1628612100000|2021-08-10 16:15:00|14.55|13.17|14.44|13.06|14.58|13.19|14.4|13.02|0
1628612400000|2021-08-10 16:20:00|14.42|13.04|14.39|13.02|14.46|13.08|14.35|12.98|0
1628612700000|2021-08-10 16:25:00|14.37|13|14.55|13.16|14.55|13.16|14.33|12.96|0
1628613000000|2021-08-10 16:30:00|14.57|13.18|14.66|13.26|14.68|13.28|14.55|13.16|0
1628613300000|2021-08-10 16:35:00|14.63|13.24|14.63|13.24|14.63|13.24|14.54|13.16|0
1628613600000|2021-08-10 16:40:00|14.61|13.22|14.67|13.28|14.72|13.32|14.59|13.2|0
1628613900000|2021-08-10 16:45:00|14.65|13.26|14.69|13.29|14.79|13.38|14.63|13.23|0
1628614200000|2021-08-10 16:50:00|14.67|13.27|14.69|13.29|14.72|13.31|14.62|13.23|0
1628614500000|2021-08-10 16:55:00|14.7|13.3|14.67|13.27|14.73|13.33|14.64|13.25|0
1628614800000|2021-08-10 17:00:00|14.64|13.25|14.66|13.27|14.69|13.29|14.57|13.19|0
1628615100000|2021-08-10 17:05:00|14.64|13.25|14.68|13.28|14.71|13.31|14.62|13.22|0
1628615400000|2021-08-10 17:10:00|14.71|13.3|14.73|13.32|14.73|13.32|14.64|13.24|0
1628615700000|2021-08-10 17:15:00|14.75|13.34|14.61|13.22|14.75|13.34|14.57|13.18|0
1628616000000|2021-08-10 17:20:00|14.63|13.24|14.68|13.28|14.74|13.34|14.63|13.24|0
1628616300000|2021-08-10 17:25:00|14.7|13.3|14.67|13.28|14.79|13.38|14.63|13.23|0
1628616600000|2021-08-10 17:30:00|14.65|13.25|14.58|13.19|14.72|13.32|14.56|13.17|0
1628616900000|2021-08-10 17:35:00|14.6|13.21|14.62|13.23|14.65|13.25|14.58|13.19|0
1628617200000|2021-08-10 17:40:00|14.6|13.21|14.62|13.23|14.62|13.23|14.55|13.17|0
1628617500000|2021-08-10 17:45:00|14.66|13.27|14.8|13.39|14.98|13.56|14.66|13.27|0
1628617800000|2021-08-10 17:50:00|14.84|13.43|14.73|13.32|14.84|13.43|14.68|13.28|0
1628618100000|2021-08-10 17:55:00|14.75|13.35|14.57|13.18|14.75|13.35|14.57|13.18|0
1628618400000|2021-08-10 18:00:00|14.59|13.2|14.81|13.4|14.81|13.4|14.48|13.1|0
1628618700000|2021-08-10 18:05:00|14.79|13.38|14.88|13.46|14.9|13.48|14.77|13.36|0
1628619000000|2021-08-10 18:10:00|14.9|13.48|14.97|13.54|14.99|13.56|14.85|13.44|0
1628619300000|2021-08-10 18:15:00|14.94|13.52|14.82|13.41|15.06|13.63|14.81|13.4|0
1628619600000|2021-08-10 18:20:00|14.81|13.4|14.78|13.37|14.92|13.5|14.73|13.33|0
1628619900000|2021-08-10 18:25:00|14.8|13.39|14.71|13.31|14.8|13.39|14.69|13.29|0
1628620200000|2021-08-10 18:30:00|14.69|13.29|14.66|13.27|14.73|13.33|14.64|13.24|0
1628620500000|2021-08-10 18:35:00|14.64|13.26|14.64|13.24|14.68|13.28|14.59|13.2|0
1628620800000|2021-08-10 18:40:00|14.61|13.22|14.68|13.28|14.7|13.3|14.61|13.22|0
1628621100000|2021-08-10 18:45:00|14.66|13.26|14.61|13.22|14.68|13.28|14.59|13.2|0
1628621400000|2021-08-10 18:50:00|14.63|13.24|14.67|13.28|14.72|13.32|14.61|13.22|0
1628621700000|2021-08-10 18:55:00|14.72|13.32|14.63|13.23|14.74|13.34|14.63|13.23|0
1628622000000|2021-08-10 19:00:00|14.65|13.25|14.78|13.37|14.78|13.37|14.6|13.21|0
1628622300000|2021-08-10 19:05:00|14.8|13.39|14.57|13.18|14.87|13.46|14.52|13.14|0
1628622600000|2021-08-10 19:10:00|14.59|13.2|14.61|13.22|14.7|13.3|14.52|13.14|0
1628622900000|2021-08-10 19:15:00|14.63|13.24|14.63|13.24|14.7|13.3|14.54|13.16|0
1628623200000|2021-08-10 19:20:00|14.61|13.22|14.51|13.13|14.64|13.25|14.51|13.13|0
1628623500000|2021-08-10 19:25:00|14.54|13.15|14.53|13.15|14.58|13.19|14.53|13.15|0
1628623800000|2021-08-10 19:30:00|14.51|13.13|14.58|13.19|14.67|13.27|14.51|13.13|0
1628624100000|2021-08-10 19:35:00|14.55|13.17|14.73|13.33|14.75|13.35|14.51|13.13|0
1628624400000|2021-08-10 19:40:00|14.71|13.31|14.75|13.35|14.8|13.39|14.62|13.23|0
1628624700000|2021-08-10 19:45:00|14.73|13.33|14.84|13.43|14.89|13.47|14.71|13.31|0
1628625000000|2021-08-10 19:50:00|14.82|13.41|14.91|13.49|14.93|13.51|14.77|13.36|0
1628625300000|2021-08-10 19:55:00|14.93|13.51|14.59|13.2|14.93|13.51|14.54|13.16|0
1628625600000|2021-08-10 20:00:00|14.56|13.18|14.83|13.42|14.83|13.42|14.56|13.18|0
1628625900000|2021-08-10 20:05:00|14.79|13.38|14.85|13.44|14.85|13.44|14.76|13.36|0
1628626200000|2021-08-10 20:10:00|14.88|13.46|14.8|13.39|14.88|13.46|14.78|13.38|0
1628626500000|2021-08-10 20:15:00|14.78|13.37|14.78|13.37|14.8|13.39|14.76|13.35|0
1628626800000|2021-08-10 20:20:00|14.76|13.35|14.69|13.29|14.76|13.35|14.69|13.29|0
1628627100000|2021-08-10 20:25:00|14.68|13.31|14.68|13.28|14.71|13.31|14.68|13.28|0
1628627400000|2021-08-10 20:30:00|14.66|13.26|14.61|13.22|14.66|13.26|14.59|13.2|0
1628627700000|2021-08-10 20:35:00|14.63|13.24|14.59|13.2|14.63|13.24|14.57|13.18|0
1628628000000|2021-08-10 20:40:00|14.56|13.18|14.56|13.18|14.59|13.2|14.56|13.18|0
1628628300000|2021-08-10 20:45:00|14.58|13.17|14.63|13.23|14.65|13.26|14.58|13.17|0
1628628600000|2021-08-10 20:50:00|14.6|13.21|14.58|13.19|14.6|13.21|14.58|13.19|0
1628628900000|2021-08-10 20:55:00|14.6|13.21|14.58|13.19|14.62|13.23|14.58|13.19|0
1628629200000|2021-08-10 21:00:00|14.64|13.25|14.58|13.19|14.64|13.25|14.58|13.19|0
1628629500000|2021-08-10 21:05:00|14.59|13.2|14.59|13.2|14.59|13.2|14.59|13.2|0
1628629800000|2021-08-10 21:10:00|14.58|13.19|14.58|13.19|14.58|13.2|14.58|13.19|0
1628630100000|2021-08-10 21:15:00|14.59|13.2|14.58|13.2|14.59|13.2|14.58|13.2|0
1628630400000|2021-08-10 21:20:00||13.19||13.19||13.19||13.19|0
1628630700000|2021-08-10 21:25:00|14.57|13.18|14.57|13.18|14.57|13.18|14.57|13.18|0
1628631000000|2021-08-10 21:30:00|14.56|13.17|14.56|13.17|14.56|13.18|14.56|13.17|0
1628631600000|2021-08-10 21:40:00|14.55||14.55||14.55||14.55||0
1628631900000|2021-08-10 21:45:00||13.16||13.17||13.17||13.16|0
1628632200000|2021-08-10 21:50:00|14.58|13.19|14.59|13.2|14.63|13.24|14.57|13.18|0
1628632500000|2021-08-10 21:55:00|14.58|13.19|14.58|13.2|14.58|13.2|14.58|13.19|0
1628632800000|2021-08-10 22:00:00|14.56|13.17|14.57|13.18|14.61|13.22|14.54|13.15|0
1628633100000|2021-08-10 22:05:00|14.54|13.16|14.54|13.16|14.59|13.2|14.52|13.14|0
1628633400000|2021-08-10 22:10:00|14.53|13.15|14.56|13.17|14.56|13.18|14.53|13.15|0
1628633700000|2021-08-10 22:15:00|14.58|13.19|14.65|13.25|14.67|13.28|14.58|13.19|0
1628634000000|2021-08-10 22:20:00|14.63|13.23|14.65|13.25|14.69|13.29|14.63|13.23|0
1628634300000|2021-08-10 22:25:00|14.62|13.23|14.6|13.21|14.65|13.25|14.6|13.21|0
1628634600000|2021-08-10 22:30:00|14.62|13.23|14.6|13.21|14.64|13.25|14.6|13.21|0
1628634900000|2021-08-10 22:35:00|14.57|13.18|14.62|13.22|14.62|13.23|14.57|13.18|0
1628635200000|2021-08-10 22:40:00|14.63|13.23|14.64|13.24|14.66|13.26|14.61|13.22|0
1628635500000|2021-08-10 22:45:00|14.66|13.26|14.7|13.3|14.7|13.3|14.66|13.26|0
1628635800000|2021-08-10 22:50:00|14.68|13.28|14.65|13.26|14.7|13.3|14.65|13.26|0
1628636100000|2021-08-10 22:55:00|14.68|13.28|14.7|13.3|14.7|13.3|14.67|13.28|0
1628636400000|2021-08-10 23:00:00|14.67|13.28|14.67|13.27|14.69|13.29|14.65|13.25|0
1628636700000|2021-08-10 23:05:00|14.72|13.31|14.73|13.32|14.78|13.38|14.69|13.29|0
1628637000000|2021-08-10 23:10:00|14.71|13.31|14.69|13.29|14.74|13.33|14.67|13.27|0
1628637300000|2021-08-10 23:15:00|14.66|13.27|14.69|13.29|14.69|13.29|14.66|13.27|0
1628637600000|2021-08-10 23:20:00|14.71|13.31|14.71|13.31|14.73|13.33|14.68|13.29|0
1628637900000|2021-08-10 23:25:00|14.68|13.28|14.68|13.28|14.68|13.28|14.68|13.28|0
1628638200000|2021-08-10 23:30:00|14.7|13.3|14.68|13.28|14.7|13.3|14.68|13.28|0
1628638800000|2021-08-10 23:40:00|14.67|13.3|14.72|13.32|14.72|13.32|14.67|13.3|0
1628639100000|2021-08-10 23:45:00|14.71|13.31|14.65|13.25|14.71|13.31|14.6|13.21|0
1628639400000|2021-08-10 23:50:00|14.67|13.27|14.62|13.23|14.67|13.27|14.6|13.21|0
1628639700000|2021-08-10 23:55:00|14.6|13.21|14.66|13.27|14.69|13.29|14.6|13.21|0
1628640000000|2021-08-11 00:00:00|14.64|13.25|14.55|13.16|14.66|13.27|14.45|13.07|0
1628640300000|2021-08-11 00:05:00|14.53|13.14|14.61|13.22|14.66|13.26|14.5|13.12|0
1628640600000|2021-08-11 00:10:00|14.59|13.2|14.66|13.26|14.66|13.26|14.55|13.16|0
1628640900000|2021-08-11 00:15:00|14.65|13.25|14.59|13.2|14.66|13.26|14.59|13.2|0
1628641200000|2021-08-11 00:20:00|14.56|13.18|14.65|13.26|14.65|13.26|14.52|13.14|0
1628641500000|2021-08-11 00:25:00|14.64|13.25|14.67|13.27|14.72|13.32|14.63|13.23|0
1628641800000|2021-08-11 00:30:00|14.68|13.29|14.72|13.31|14.74|13.34|14.67|13.27|0
1628642100000|2021-08-11 00:35:00|14.71|13.33|14.71|13.31|14.75|13.34|14.69|13.29|0
1628642400000|2021-08-11 00:40:00|14.7|13.3|14.71|13.31|14.73|13.33|14.67|13.27|0
1628642700000|2021-08-11 00:45:00|14.73|13.33|14.75|13.35|14.78|13.37|14.69|13.29|0
1628643000000|2021-08-11 00:50:00|14.73|13.33|14.7|13.3|14.73|13.33|14.64|13.24|0
1628643300000|2021-08-11 00:55:00|14.73|13.32|14.84|13.43|14.86|13.45|14.73|13.32|0
1628643600000|2021-08-11 01:00:00|14.86|13.45|14.93|13.51|15|13.57|14.86|13.45|0
1628643900000|2021-08-11 01:05:00|14.94|13.52|14.93|13.5|14.95|13.53|14.91|13.49|0
1628644200000|2021-08-11 01:10:00|14.95|13.53|14.95|13.52|14.95|13.53|14.92|13.5|0
1628644500000|2021-08-11 01:15:00|14.97|13.54|14.85|13.44|14.97|13.54|14.83|13.42|0
1628644800000|2021-08-11 01:20:00|14.83|13.42|14.85|13.43|14.85|13.44|14.83|13.41|0
1628645100000|2021-08-11 01:25:00|14.83|13.41|14.74|13.34|14.85|13.43|14.73|13.33|0
1628645400000|2021-08-11 01:30:00|14.75|13.35|14.68|13.29|14.75|13.35|14.68|13.29|0
1628645700000|2021-08-11 01:35:00|14.7|13.3|14.68|13.28|14.71|13.31|14.64|13.24|0
1628646000000|2021-08-11 01:40:00|14.69|13.29|14.63|13.24|14.7|13.3|14.63|13.24|0
1628646300000|2021-08-11 01:45:00|14.66|13.26|14.7|13.3|14.72|13.32|14.66|13.26|0
1628646600000|2021-08-11 01:50:00|14.72|13.32|14.63|13.23|14.72|13.32|14.63|13.23|0
1628646900000|2021-08-11 01:55:00|14.65|13.26|14.63|13.23|14.7|13.3|14.63|13.23|0
1628647200000|2021-08-11 02:00:00|14.65|13.25|14.62|13.23|14.65|13.25|14.62|13.23|0
1628647500000|2021-08-11 02:05:00|14.58|13.19|14.55|13.17|14.6|13.21|14.55|13.17|0
1628647800000|2021-08-11 02:10:00|14.53|13.15|14.53|13.14|14.55|13.17|14.51|13.12|0
1628648100000|2021-08-11 02:15:00|14.52|13.13|14.5|13.12|14.53|13.14|14.48|13.1|0
1628648400000|2021-08-11 02:20:00|14.48|13.1|14.48|13.1|14.52|13.14|14.48|13.1|0
1628648700000|2021-08-11 02:25:00|14.5|13.12|14.52|13.14|14.52|13.14|14.48|13.1|0
1628649000000|2021-08-11 02:30:00|14.54|13.16|14.56|13.17|14.56|13.18|14.52|13.14|0
1628649300000|2021-08-11 02:35:00|14.58|13.2|14.54|13.15|14.61|13.22|14.54|13.15|0
1628649600000|2021-08-11 02:40:00|14.56|13.17|14.55|13.16|14.56|13.17|14.53|13.15|0
1628649900000|2021-08-11 02:45:00|14.53|13.15|14.58|13.19|14.58|13.19|14.53|13.15|0
1628650200000|2021-08-11 02:50:00|14.55|13.17|14.52|13.14|14.55|13.17|14.51|13.12|0
1628650500000|2021-08-11 02:55:00|14.53|13.15|14.5|13.12|14.53|13.15|14.5|13.12|0
1628650800000|2021-08-11 03:00:00|14.48|13.1|14.52|13.14|14.52|13.14|14.48|13.1|0
1628651100000|2021-08-11 03:05:00|14.5|13.12|14.59|13.2|14.59|13.2|14.5|13.12|0
1628651400000|2021-08-11 03:10:00|14.57|13.18|14.54|13.16|14.59|13.2|14.52|13.14|0
1628651700000|2021-08-11 03:15:00|14.56|13.18|14.52|13.13|14.56|13.18|14.52|13.13|0
1628652000000|2021-08-11 03:20:00|14.53|13.14|14.56|13.17|14.58|13.19|14.52|13.13|0
1628652300000|2021-08-11 03:25:00|14.55|13.16|14.6|13.21|14.62|13.23|14.55|13.16|0
1628652600000|2021-08-11 03:30:00|14.58|13.19|14.58|13.19|14.6|13.21|14.53|13.15|0
1628652900000|2021-08-11 03:35:00|14.59|13.2|14.62|13.23|14.62|13.23|14.57|13.19|0
1628653200000|2021-08-11 03:40:00|14.64|13.25|14.66|13.27|14.66|13.27|14.59|13.2|0
1628653500000|2021-08-11 03:45:00|14.64|13.24|14.66|13.26|14.68|13.28|14.64|13.24|0
1628653800000|2021-08-11 03:50:00|14.64|13.24|14.63|13.24|14.68|13.28|14.63|13.24|0
1628654100000|2021-08-11 03:55:00|14.66|13.26|14.63|13.24|14.66|13.26|14.62|13.23|0
1628654400000|2021-08-11 04:00:00|14.65|13.26|14.63|13.24|14.65|13.26|14.61|13.21|0
1628654700000|2021-08-11 04:05:00|14.64|13.23|14.67|13.27|14.69|13.3|14.64|13.23|0
1628655000000|2021-08-11 04:10:00|14.69|13.29|14.63|13.24|14.69|13.29|14.62|13.23|0
1628655300000|2021-08-11 04:15:00|14.62|13.23|14.62|13.23|14.65|13.25|14.62|13.23|0
1628655600000|2021-08-11 04:20:00|14.64|13.25|14.66|13.27|14.66|13.27|14.62|13.23|0
1628655900000|2021-08-11 04:25:00|14.69|13.29|14.66|13.26|14.69|13.29|14.66|13.26|0
1628656200000|2021-08-11 04:30:00|14.65|13.25|14.66|13.26|14.68|13.28|14.64|13.24|0
1628656500000|2021-08-11 04:35:00|14.68|13.28|14.66|13.26|14.68|13.28|14.66|13.26|0
1628656800000|2021-08-11 04:40:00|14.68|13.28|14.63|13.24|14.68|13.28|14.61|13.22|0
1628657100000|2021-08-11 04:45:00|14.64|13.25|14.65|13.26|14.65|13.26|14.63|13.24|0
1628657400000|2021-08-11 04:50:00|14.67|13.25|14.65|13.25|14.67|13.27|14.65|13.25|0
1628657700000|2021-08-11 04:55:00|14.67|13.27|14.65|13.25|14.67|13.27|14.65|13.25|0
1628658000000|2021-08-11 05:00:00|14.67|13.27|14.62|13.23|14.67|13.27|14.62|13.23|0
1628658300000|2021-08-11 05:05:00|14.6|13.21|14.53|13.14|14.62|13.23|14.51|13.12|0
1628658600000|2021-08-11 05:10:00|14.55|13.16|14.55|13.16|14.57|13.18|14.53|13.14|0
1628658900000|2021-08-11 05:15:00|14.52|13.14|14.57|13.18|14.57|13.18|14.5|13.12|0
1628659200000|2021-08-11 05:20:00|14.54|13.16|14.52|13.14|14.57|13.18|14.52|13.14|0
1628659500000|2021-08-11 05:25:00|14.53|13.15|14.52|13.13|14.56|13.18|14.52|13.13|0
1628659800000|2021-08-11 05:30:00|14.54|13.15|14.54|13.15|14.56|13.17|14.5|13.12|0
1628660100000|2021-08-11 05:35:00|14.56|13.17|14.6|13.21|14.6|13.21|14.56|13.17|0
1628660400000|2021-08-11 05:40:00|14.62|13.23|14.6|13.21|14.62|13.23|14.58|13.19|0
1628660700000|2021-08-11 05:45:00|14.58|13.19|14.62|13.23|14.64|13.25|14.58|13.19|0
1628661000000|2021-08-11 05:50:00|14.61|13.22|14.62|13.22|14.62|13.23|14.57|13.18|0
1628661300000|2021-08-11 05:55:00|14.64|13.24|14.59|13.2|14.64|13.24|14.57|13.18|0
1628661600000|2021-08-11 06:00:00|14.57|13.18|14.63|13.24|14.64|13.24|14.57|13.18|0
1628661900000|2021-08-11 06:05:00|14.66|13.26|14.65|13.26|14.66|13.26|14.61|13.22|0
1628662200000|2021-08-11 06:10:00|14.68|13.28|14.63|13.24|14.68|13.28|14.63|13.24|0
1628662500000|2021-08-11 06:15:00|14.65|13.26|14.59|13.2|14.67|13.28|14.56|13.17|0
1628662800000|2021-08-11 06:20:00|14.6|13.21|14.6|13.21|14.6|13.21|14.55|13.16|0
1628663100000|2021-08-11 06:25:00|14.59|13.2|14.58|13.19|14.59|13.2|14.53|13.15|0
1628663400000|2021-08-11 06:30:00|14.6|13.21|14.6|13.21|14.64|13.25|14.57|13.19|0
1628663700000|2021-08-11 06:35:00|14.62|13.23|14.59|13.2|14.62|13.23|14.57|13.18|0
1628664000000|2021-08-11 06:40:00|14.6|13.21|14.59|13.2|14.6|13.21|14.57|13.18|0
1628664300000|2021-08-11 06:45:00|14.61|13.22|14.54|13.16|14.61|13.22|14.52|13.14|0
1628664600000|2021-08-11 06:50:00|14.52|13.14|14.52|13.13|14.56|13.18|14.52|13.13|0
1628664900000|2021-08-11 06:55:00|14.54|13.15|14.49|13.11|14.56|13.18|14.49|13.11|0
1628665200000|2021-08-11 07:00:00|14.47|13.09|14.96|13.54|15.01|13.58|14.29|12.93|0
1628665500000|2021-08-11 07:05:00|14.94|13.52|14.96|13.54|15.12|13.68|14.89|13.47|0
1628665800000|2021-08-11 07:10:00|14.94|13.51|15|13.57|15|13.58|14.89|13.47|0
1628666100000|2021-08-11 07:15:00|14.98|13.55|15.09|13.66|15.09|13.66|14.98|13.55|0
1628666400000|2021-08-11 07:20:00|15.12|13.68|15.28|13.82|15.3|13.84|15.12|13.68|0
1628666700000|2021-08-11 07:25:00|15.3|13.84|15.39|13.93|15.61|14.12|15.3|13.84|0
1628667000000|2021-08-11 07:30:00|15.42|13.95|15.55|14.07|15.67|14.18|15.39|13.92|0
1628667300000|2021-08-11 07:35:00|15.58|14.09|15.62|14.14|15.67|14.18|15.55|14.07|0
1628667600000|2021-08-11 07:40:00|15.6|14.13|15.55|14.07|15.62|14.13|15.48|14|0
1628667900000|2021-08-11 07:45:00|15.52|14.05|15.55|14.07|15.55|14.07|15.45|13.98|0
1628668200000|2021-08-11 07:50:00|15.52|14.04|15.38|13.91|15.55|14.07|15.35|13.89|0
1628668500000|2021-08-11 07:55:00|15.35|13.89|15.49|14.02|15.49|14.02|15.35|13.89|0
1628668800000|2021-08-11 08:00:00|15.47|14|15.28|13.82|15.47|14|15.28|13.82|0
1628669100000|2021-08-11 08:05:00|15.26|13.8|15.32|13.86|15.35|13.89|15.23|13.78|0
1628669400000|2021-08-11 08:10:00|15.34|13.87|15.34|13.88|15.37|13.91|15.32|13.86|0
1628669700000|2021-08-11 08:15:00|15.32|13.86|15.34|13.88|15.37|13.9|15.25|13.8|0
1628670000000|2021-08-11 08:20:00|15.32|13.86|15.36|13.9|15.41|13.94|15.29|13.84|0
1628670300000|2021-08-11 08:25:00|15.38|13.92|15.34|13.87|15.41|13.94|15.29|13.83|0
1628670600000|2021-08-11 08:30:00|15.31|13.85|15.36|13.89|15.43|13.96|15.31|13.85|0
1628670900000|2021-08-11 08:35:00|15.33|13.87|15.23|13.78|15.36|13.89|15.21|13.76|0
1628671200000|2021-08-11 08:40:00|15.21|13.76|15.37|13.91|15.4|13.93|15.21|13.76|0
1628671500000|2021-08-11 08:45:00|15.4|13.93|15.32|13.87|15.42|13.95|15.3|13.84|0
1628671800000|2021-08-11 08:50:00|15.31|13.85|15.33|13.87|15.35|13.88|15.28|13.82|0
1628672100000|2021-08-11 08:55:00|15.35|13.88|15.32|13.86|15.35|13.88|15.27|13.82|0
1628672400000|2021-08-11 09:00:00|15.3|13.84|15.34|13.88|15.36|13.9|15.25|13.8|0
1628672700000|2021-08-11 09:05:00|15.32|13.86|15.31|13.86|15.34|13.88|15.25|13.79|0
1628673000000|2021-08-11 09:10:00|15.34|13.88|15.29|13.83|15.34|13.88|15.22|13.77|0
1628673300000|2021-08-11 09:15:00|15.26|13.81|15.45|13.98|15.5|14.02|15.26|13.81|0
1628673600000|2021-08-11 09:20:00|15.43|13.96|15.36|13.9|15.45|13.98|15.33|13.87|0
1628673900000|2021-08-11 09:25:00|15.38|13.91|15.35|13.89|15.45|13.97|15.35|13.89|0
1628674200000|2021-08-11 09:30:00|15.33|13.87|15.32|13.86|15.37|13.91|15.28|13.82|0
1628674500000|2021-08-11 09:35:00|15.3|13.84|15.33|13.87|15.34|13.88|15.28|13.82|0
1628674800000|2021-08-11 09:40:00|15.32|13.86|15.39|13.92|15.39|13.92|15.3|13.84|0
1628675100000|2021-08-11 09:45:00|15.37|13.9|15.32|13.86|15.37|13.9|15.29|13.84|0
1628675400000|2021-08-11 09:50:00|15.33|13.87|15.22|13.77|15.34|13.88|15.2|13.75|0
1628675700000|2021-08-11 09:55:00|15.2|13.75|15.19|13.75|15.22|13.77|15.17|13.73|0
1628676000000|2021-08-11 10:00:00|15.17|13.73|15.21|13.76|15.22|13.77|15.17|13.72|0
1628676300000|2021-08-11 10:05:00|15.19|13.74|15.19|13.74|15.19|13.74|15.14|13.7|0
1628676600000|2021-08-11 10:10:00|15.16|13.72|15.23|13.78|15.28|13.82|15.16|13.72|0
1628676900000|2021-08-11 10:15:00|15.21|13.76|15.09|13.65|15.26|13.8|15.07|13.63|0
1628677200000|2021-08-11 10:20:00|15.07|13.63|15.02|13.59|15.07|13.63|14.97|13.55|0
1628677500000|2021-08-11 10:25:00|15.04|13.61|15.04|13.61|15.06|13.63|15.02|13.59|0
1628677800000|2021-08-11 10:30:00|15.01|13.58|15.08|13.65|15.11|13.67|15.01|13.58|0
1628678100000|2021-08-11 10:35:00|15.06|13.64|14.99|13.56|15.1|13.66|14.99|13.56|0
1628678400000|2021-08-11 10:40:00|14.96|13.54|14.94|13.52|14.96|13.54|14.94|13.52|0
1628678700000|2021-08-11 10:45:00|14.96|13.51|14.98|13.55|15|13.58|14.94|13.51|0
1628679000000|2021-08-11 10:50:00|15|13.57|14.93|13.51|15|13.57|14.91|13.49|0
1628679300000|2021-08-11 10:55:00|14.91|13.49|14.93|13.51|14.98|13.55|14.91|13.49|0
1628679600000|2021-08-11 11:00:00|14.91|13.49|14.97|13.55|14.97|13.55|14.91|13.49|0
1628679900000|2021-08-11 11:05:00|15|13.57|15.04|13.61|15.04|13.61|14.97|13.55|0
1628680200000|2021-08-11 11:10:00|15.02|13.59|15.01|13.58|15.04|13.61|14.99|13.56|0
1628680500000|2021-08-11 11:15:00|15.04|13.6|15.03|13.6|15.06|13.62|14.99|13.56|0
1628680800000|2021-08-11 11:20:00|15.06|13.62|15.08|13.64|15.1|13.66|15.06|13.62|0
1628681100000|2021-08-11 11:25:00|15.1|13.66|15.14|13.7|15.19|13.75|15.1|13.66|0
1628681400000|2021-08-11 11:30:00|15.17|13.72|15.21|13.76|15.24|13.79|15.17|13.72|0
1628681700000|2021-08-11 11:35:00|15.19|13.74|15.21|13.76|15.23|13.78|15.16|13.72|0
1628682000000|2021-08-11 11:40:00|15.23|13.78|15.18|13.74|15.23|13.78|15.17|13.73|0
1628682300000|2021-08-11 11:45:00|15.16|13.72|15.11|13.67|15.16|13.72|15.09|13.65|0
1628682600000|2021-08-11 11:50:00|15.09|13.65|15.13|13.69|15.16|13.71|15.09|13.65|0
1628682900000|2021-08-11 11:55:00|15.11|13.67|15.11|13.67|15.13|13.69|15.08|13.65|0
1628683200000|2021-08-11 12:00:00|15.13|13.69|15.06|13.62|15.13|13.69|15.01|13.58|0
1628683500000|2021-08-11 12:05:00|15.03|13.6|15.05|13.62|15.08|13.64|14.99|13.56|0
1628683800000|2021-08-11 12:10:00|15.03|13.6|15.03|13.6|15.06|13.63|15.03|13.6|0
1628684100000|2021-08-11 12:15:00|15.05|13.62|15.07|13.64|15.12|13.68|15.03|13.6|0
1628684400000|2021-08-11 12:20:00|15.09|13.66|15.09|13.65|15.12|13.68|15.05|13.61|0
1628684700000|2021-08-11 12:25:00|15.07|13.63|15.07|13.63|15.14|13.7|15.05|13.61|0
1628685000000|2021-08-11 12:30:00|14.58|13.19|14.25|12.89|14.82|13.41|13.92|12.6|0
1628685300000|2021-08-11 12:35:00|14.23|12.87|14.22|12.87|14.31|12.95|14.07|12.73|0
1628685600000|2021-08-11 12:40:00|14.18|12.83|13.98|12.65|14.18|12.83|13.94|12.61|0
1628685900000|2021-08-11 12:45:00|13.96|12.63|13.93|12.61|14.07|12.73|13.91|12.59|0
1628686200000|2021-08-11 12:50:00|13.91|12.59|14.06|12.72|14.09|12.74|13.87|12.55|0
1628686500000|2021-08-11 12:55:00|14.04|12.7|14.06|12.72|14.13|12.78|13.98|12.64|0
1628686800000|2021-08-11 13:00:00|14.04|12.7|13.99|12.66|14.08|12.74|13.93|12.6|0
1628687100000|2021-08-11 13:05:00|13.97|12.64|13.84|12.52|14.01|12.68|13.77|12.46|0
1628687400000|2021-08-11 13:10:00|13.82|12.5|13.58|12.29|13.84|12.52|13.52|12.23|0
1628687700000|2021-08-11 13:15:00|13.56|12.27|13.66|12.36|13.66|12.36|13.49|12.21|0
1628688000000|2021-08-11 13:20:00|13.64|12.34|13.51|12.22|13.66|12.36|13.49|12.21|0
1628688300000|2021-08-11 13:25:00|13.53|12.24|13.57|12.28|13.66|12.36|13.51|12.22|0
1628688600000|2021-08-11 13:30:00|13.59|12.3|13.67|12.37|14.18|12.83|13.48|12.2|0
1628688900000|2021-08-11 13:35:00|13.72|12.41|13.63|12.33|13.95|12.62|13.61|12.31|0
1628689200000|2021-08-11 13:40:00|13.65|12.35|13.63|12.33|13.86|12.54|13.63|12.33|0
1628689500000|2021-08-11 13:45:00|13.61|12.31|13.45|12.17|13.78|12.46|13.41|12.14|0
1628689800000|2021-08-11 13:50:00|13.43|12.15|13.56|12.27|13.58|12.29|13.43|12.15|0
1628690100000|2021-08-11 13:55:00|13.54|12.25|13.66|12.36|13.66|12.36|13.45|12.17|0
1628690400000|2021-08-11 14:00:00|13.64|12.34|13.66|12.36|13.68|12.38|13.51|12.22|0
1628690700000|2021-08-11 14:05:00|13.68|12.38|13.51|12.22|13.7|12.4|13.49|12.2|0
1628691000000|2021-08-11 14:10:00|13.49|12.2|13.61|12.31|13.68|12.37|13.49|12.2|0
1628691300000|2021-08-11 14:15:00|13.57|12.28|13.59|12.29|13.74|12.43|13.55|12.26|0
1628691600000|2021-08-11 14:20:00|13.57|12.27|12.99|11.75|13.63|12.33|12.99|11.75|0
1628691900000|2021-08-11 14:25:00|13.01|11.77|13.01|11.77|13.05|11.81|12.97|11.73|0
1628692200000|2021-08-11 14:30:00|13.03|11.79|13.19|11.94|13.24|11.98|12.99|11.75|0
1628692500000|2021-08-11 14:35:00|13.22|11.96|13.19|11.94|13.32|12.05|13.11|11.86|0
1628692800000|2021-08-11 14:40:00|13.17|11.92|12.98|11.75|13.19|11.94|12.94|11.71|0
1628693100000|2021-08-11 14:45:00|12.99|11.74|13.04|11.8|13.1|11.86|12.96|11.72|0
1628693400000|2021-08-11 14:50:00|13.02|11.78|13.04|11.8|13.08|11.83|12.94|11.7|0
1628693700000|2021-08-11 14:55:00|13.06|11.82|13.24|11.98|13.27|12|13.06|11.81|0
1628694000000|2021-08-11 15:00:00|13.22|11.96|13.45|12.17|13.61|12.31|13.22|11.96|0
1628694300000|2021-08-11 15:05:00|13.5|12.21|13.54|12.25|13.56|12.27|13.39|12.11|0
1628694600000|2021-08-11 15:10:00|13.52|12.23|13.51|12.23|13.69|12.38|13.45|12.17|0
1628694900000|2021-08-11 15:15:00|13.53|12.25|13.68|12.38|13.75|12.44|13.47|12.19|0
1628695200000|2021-08-11 15:20:00|13.66|12.36|13.42|12.14|13.66|12.36|13.4|12.13|0
1628695500000|2021-08-11 15:25:00|13.44|12.16|13.47|12.19|13.53|12.24|13.19|11.93|0
1628695800000|2021-08-11 15:30:00|13.49|12.21|13.38|12.11|13.62|12.32|13.32|12.05|0
1628696100000|2021-08-11 15:35:00|13.4|12.13|13.44|12.16|13.47|12.18|13.32|12.05|0
1628696400000|2021-08-11 15:40:00|13.42|12.14|13.64|12.34|13.64|12.34|13.42|12.14|0
1628696700000|2021-08-11 15:45:00|13.61|12.32|13.68|12.37|13.68|12.38|13.53|12.24|0
1628697000000|2021-08-11 15:50:00|13.7|12.39|13.65|12.35|13.7|12.39|13.59|12.29|0
1628697300000|2021-08-11 15:55:00|13.67|12.37|13.58|12.29|13.67|12.37|13.5|12.21|0
1628697600000|2021-08-11 16:00:00|13.61|12.31|13.34|12.07|13.61|12.31|13.33|12.06|0
1628697900000|2021-08-11 16:05:00|13.33|12.06|13.41|12.13|13.43|12.15|13.28|12.02|0
1628698200000|2021-08-11 16:10:00|13.43|12.15|13.43|12.15|13.51|12.23|13.41|12.13|0
1628698500000|2021-08-11 16:15:00|13.45|12.17|13.47|12.18|13.51|12.22|13.4|12.13|0
1628698800000|2021-08-11 16:20:00|13.49|12.2|13.4|12.12|13.51|12.22|13.4|12.12|0
1628699100000|2021-08-11 16:25:00|13.38|12.11|13.38|12.1|13.44|12.16|13.29|12.03|0
1628699400000|2021-08-11 16:30:00|13.4|12.12|13.25|11.99|13.4|12.12|13.25|11.99|0
1628699700000|2021-08-11 16:35:00|13.23|11.97|13.2|11.95|13.28|12.01|13.2|11.95|0
1628700000000|2021-08-11 16:40:00|13.18|11.93|13.24|11.98|13.27|12|13.18|11.93|0
1628700300000|2021-08-11 16:45:00|13.26|12|13.2|11.94|13.26|12|13.18|11.92|0
1628700600000|2021-08-11 16:50:00|13.22|11.96|13.22|11.96|13.26|12|13.17|11.92|0
1628700900000|2021-08-11 16:55:00|13.2|11.94|13.15|11.9|13.26|11.99|13.15|11.9|0
1628701200000|2021-08-11 17:00:00|13.17|11.92|13.06|11.82|13.17|11.92|13|11.77|0
1628701500000|2021-08-11 17:05:00|13.04|11.8|12.98|11.74|13.11|11.86|12.98|11.74|0
1628701800000|2021-08-11 17:10:00|12.96|11.72|13|11.76|13.04|11.8|12.96|11.72|0
1628702100000|2021-08-11 17:15:00|12.98|11.74|13.08|11.83|13.14|11.89|12.98|11.74|0
1628702400000|2021-08-11 17:20:00|13.07|11.82|13.03|11.79|13.12|11.87|13.03|11.79|0
1628702700000|2021-08-11 17:25:00|13.01|11.77|12.99|11.75|13.05|11.81|12.97|11.73|0
1628703000000|2021-08-11 17:30:00|12.98|11.74|13.06|11.82|13.09|11.85|12.95|11.71|0
1628703300000|2021-08-11 17:35:00|13.07|11.83|13.19|11.94|13.19|11.94|13.05|11.81|0
1628703600000|2021-08-11 17:40:00|13.17|11.92|13.11|11.86|13.19|11.94|13.07|11.82|0
1628703900000|2021-08-11 17:45:00|13.09|11.84|13.08|11.84|13.11|11.86|13|11.76|0
1628704200000|2021-08-11 17:50:00|13.06|11.82|12.98|11.74|13.11|11.86|12.98|11.74|0
1628704500000|2021-08-11 17:55:00|12.96|11.72|13.02|11.78|13.05|11.81|12.96|11.72|0
1628704800000|2021-08-11 18:00:00|13.04|11.8|13.06|11.81|13.11|11.86|13.01|11.78|0
1628705100000|2021-08-11 18:05:00|13.04|11.79|12.93|11.7|13.06|11.81|12.93|11.7|0
1628705400000|2021-08-11 18:10:00|12.95|11.72|12.99|11.75|13.01|11.77|12.93|11.7|0
1628705700000|2021-08-11 18:15:00|13.01|11.77|13.11|11.86|13.13|11.88|12.99|11.75|0
1628706000000|2021-08-11 18:20:00|13.13|11.88|13.19|11.94|13.22|11.96|13.07|11.82|0
1628706300000|2021-08-11 18:25:00|13.17|11.92|13.09|11.84|13.21|11.96|13.09|11.84|0
1628706600000|2021-08-11 18:30:00|13.08|11.83|13.02|11.78|13.08|11.83|12.98|11.74|0
1628706900000|2021-08-11 18:35:00|13.01|11.77|12.98|11.74|13.02|11.78|12.96|11.72|0
1628707200000|2021-08-11 18:40:00|12.96|11.72|13.02|11.78|13.02|11.78|12.91|11.68|0
1628707500000|2021-08-11 18:45:00|12.99|11.76|12.99|11.75|13.03|11.79|12.98|11.75|0
1628707800000|2021-08-11 18:50:00|13|11.76|13.03|11.79|13.07|11.83|13|11.76|0
1628708100000|2021-08-11 18:55:00|13.01|11.77|12.97|11.73|13.03|11.79|12.96|11.72|0
1628708400000|2021-08-11 19:00:00|12.99|11.75|12.92|11.69|12.99|11.75|12.88|11.65|0
1628708700000|2021-08-11 19:05:00|12.9|11.67|12.8|11.58|12.94|11.71|12.78|11.56|0
1628709000000|2021-08-11 19:10:00|12.82|11.6|12.77|11.56|12.82|11.6|12.73|11.52|0
1628709300000|2021-08-11 19:15:00|12.75|11.54|12.78|11.56|12.84|11.61|12.75|11.54|0
1628709600000|2021-08-11 19:20:00|12.77|11.57|12.71|11.5|12.79|11.57|12.71|11.5|0
1628709900000|2021-08-11 19:25:00|12.69|11.48|12.71|11.5|12.73|11.51|12.67|11.46|0
1628710200000|2021-08-11 19:30:00|12.73|11.51|12.7|11.49|12.79|11.57|12.68|11.48|0
1628710500000|2021-08-11 19:35:00|12.72|11.51|12.86|11.64|12.87|11.64|12.72|11.51|0
1628710800000|2021-08-11 19:40:00|12.89|11.66|12.92|11.69|12.97|11.73|12.84|11.62|0
1628711100000|2021-08-11 19:45:00|12.9|11.67|12.78|11.56|12.94|11.71|12.76|11.54|0
1628711400000|2021-08-11 19:50:00|12.88|11.65|12.86|11.63|12.9|11.67|12.69|11.49|0
1628711700000|2021-08-11 19:55:00|12.88|11.65|12.69|11.48|12.88|11.65|12.63|11.43|0
1628712000000|2021-08-11 20:00:00|12.67|11.46|12.67|11.46|12.73|11.52|12.67|11.46|0
1628712300000|2021-08-11 20:05:00|12.69|11.48|12.73|11.51|12.73|11.52|12.65|11.44|0
1628712600000|2021-08-11 20:10:00|12.71|11.5|12.72|11.51|12.73|11.51|12.71|11.5|0
1628713500000|2021-08-11 20:25:00|12.7|11.49|12.68|11.47|12.7|11.49|12.68|11.47|0
1628713800000|2021-08-11 20:30:00|12.66|11.45|12.63|11.43|12.68|11.47|12.61|11.41|0
1628714100000|2021-08-11 20:35:00|12.61|11.41|12.63|11.43|12.63|11.43|12.61|11.41|0
1628714400000|2021-08-11 20:40:00|12.61|11.41|12.61|11.41|12.61|11.41|12.59|11.39|0
1628714700000|2021-08-11 20:45:00|12.63|11.43|12.61|11.41|12.63|11.43|12.61|11.41|0
1628715000000|2021-08-11 20:50:00|12.6|11.4|12.6|11.4|12.6|11.4|12.58|11.39|0
1628715300000|2021-08-11 20:55:00|12.61|11.41|12.61|11.41|12.62|11.42|12.59|11.39|0
1628715600000|2021-08-11 21:00:00|12.6|11.4|12.6|11.4|12.61|11.41|12.6|11.4|0
1628715900000|2021-08-11 21:05:00|12.59|11.39|12.64|11.44|12.67|11.46|12.59|11.39|0
1628716200000|2021-08-11 21:10:00|12.63|11.43|12.63|11.43|12.64|11.43|12.62|11.42|0
1628716500000|2021-08-11 21:15:00|12.64|11.42|12.65|11.45|12.68|11.47|12.62|11.42|0
1628716800000|2021-08-11 21:20:00|12.64|11.44|12.65|11.45|12.65|11.45|12.63|11.43|0
1628717100000|2021-08-11 21:25:00|12.67|11.44|12.64|11.44|12.67|11.46|12.64|11.44|0
1628717400000|2021-08-11 21:30:00|12.66|11.46|12.64|11.44|12.66|11.46|12.64|11.44|0
1628717700000|2021-08-11 21:35:00|12.63|11.43|12.62|11.42|12.64|11.44|12.62|11.42|0
1628718000000|2021-08-11 21:40:00|12.63|11.43|12.63|11.43|12.63|11.43|12.62|11.42|0
1628718300000|2021-08-11 21:45:00|12.62|11.42|12.64|11.43|12.67|11.46|12.62|11.42|0
1628718600000|2021-08-11 21:50:00|12.66|11.45|12.65|11.45|12.66|11.45|12.65|11.45|0
1628718900000|2021-08-11 21:55:00|12.68|11.47|12.67|11.46|12.68|11.48|12.65|11.45|0
1628719200000|2021-08-11 22:00:00|12.66|11.48|12.67|11.46|12.71|11.5|12.61|11.41|0
1628719500000|2021-08-11 22:05:00|12.68|11.47|12.59|11.39|12.68|11.47|12.59|11.39|0
1628719800000|2021-08-11 22:10:00|12.58|11.38|12.65|11.44|12.65|11.44|12.58|11.38|0
1628720100000|2021-08-11 22:15:00|12.63|11.42|12.62|11.42|12.67|11.46|12.62|11.42|0
1628720400000|2021-08-11 22:20:00|12.6|11.4|12.62|11.42|12.62|11.42|12.6|11.4|0
1628720700000|2021-08-11 22:25:00|12.6|11.4|12.64|11.44|12.64|11.44|12.6|11.4|0
1628721000000|2021-08-11 22:30:00|12.66|11.43|12.66|11.45|12.68|11.47|12.64|11.43|0
1628721300000|2021-08-11 22:35:00|12.67|11.46|12.67|11.47|12.68|11.47|12.65|11.45|0
1628721600000|2021-08-11 22:40:00|12.65|11.45|12.69|11.48|12.69|11.48|12.65|11.45|0
1628721900000|2021-08-11 22:45:00|12.67|11.47|12.67|11.46|12.67|11.47|12.67|11.46|0
1628722200000|2021-08-11 22:50:00|12.65|11.44|12.65|11.44|12.65|11.44|12.65|11.44|0
1628722500000|2021-08-11 22:55:00|12.66|11.45|12.69|11.48|12.71|11.5|12.65|11.44|0
1628722800000|2021-08-11 23:00:00|12.71|11.5|12.66|11.46|12.71|11.5|12.66|11.46|0
1628723100000|2021-08-11 23:05:00|12.68|11.47|12.68|11.47|12.68|11.47|12.66|11.46|0
1628723400000|2021-08-11 23:10:00|12.7|11.49|12.66|11.45|12.7|11.49|12.66|11.45|0
1628723700000|2021-08-11 23:15:00|12.64|11.43|12.66|11.45|12.68|11.47|12.64|11.43|0
1628724000000|2021-08-11 23:20:00|12.65|11.43|12.63|11.43|12.65|11.45|12.63|11.43|0
1628724300000|2021-08-11 23:25:00|12.64|11.44|12.63|11.43|12.67|11.47|12.63|11.43|0
1628724600000|2021-08-11 23:30:00|12.65|11.45|12.65|11.44|12.69|11.48|12.63|11.43|0
1628724900000|2021-08-11 23:35:00|12.66|11.45|12.65|11.44|12.66|11.45|12.59|11.39|0
1628725200000|2021-08-11 23:40:00|12.67|11.46|12.68|11.48|12.69|11.48|12.66|11.46|0
1628725500000|2021-08-11 23:45:00|12.69|11.49|12.7|11.49|12.7|11.49|12.68|11.47|0
1628725800000|2021-08-11 23:50:00|12.68|11.47|12.66|11.45|12.69|11.48|12.64|11.44|0
1628726100000|2021-08-11 23:55:00|12.64|11.43|12.68|11.47|12.7|11.49|12.64|11.43|0
1628726400000|2021-08-12 00:00:00|12.67|11.46|12.74|11.52|12.78|11.56|12.66|11.45|0
1628726700000|2021-08-12 00:05:00|12.76|11.54|12.65|11.45|12.77|11.55|12.63|11.43|0
1628727000000|2021-08-12 00:10:00|12.63|11.43|12.63|11.43|12.71|11.5|12.63|11.43|0
1628727300000|2021-08-12 00:15:00|12.61|11.41|12.63|11.42|12.67|11.46|12.61|11.41|0
1628727600000|2021-08-12 00:20:00|12.65|11.44|12.58|11.38|12.65|11.44|12.54|11.35|0
1628727900000|2021-08-12 00:25:00|12.57|11.37|12.58|11.38|12.6|11.4|12.56|11.37|0
1628728200000|2021-08-12 00:30:00|12.6|11.4|12.6|11.4|12.6|11.4|12.56|11.36|0
1628728500000|2021-08-12 00:35:00|12.59|11.39|12.64|11.43|12.64|11.43|12.56|11.36|0
1628728800000|2021-08-12 00:40:00|12.66|11.45|12.65|11.45|12.68|11.47|12.64|11.43|0
1628729100000|2021-08-12 00:45:00|12.67|11.46|12.69|11.48|12.71|11.5|12.65|11.45|0
1628729400000|2021-08-12 00:50:00|12.68|11.47|12.63|11.43|12.69|11.48|12.63|11.43|0
1628729700000|2021-08-12 00:55:00|12.64|11.44|12.69|11.48|12.71|11.5|12.64|11.44|0
1628730000000|2021-08-12 01:00:00|12.68|11.47|12.65|11.44|12.69|11.48|12.63|11.42|0
1628730300000|2021-08-12 01:05:00|12.66|11.45|12.62|11.42|12.67|11.46|12.62|11.42|0
1628730600000|2021-08-12 01:10:00|12.64|11.44|12.64|11.44|12.64|11.44|12.62|11.42|0
1628730900000|2021-08-12 01:15:00|12.66|11.45|12.56|11.36|12.66|11.45|12.56|11.36|0
1628731200000|2021-08-12 01:20:00|12.57|11.37|12.59|11.4|12.6|11.4|12.56|11.36|0
1628731500000|2021-08-12 01:25:00|12.57|11.38|12.57|11.37|12.59|11.39|12.53|11.34|0
1628731800000|2021-08-12 01:30:00|12.59|11.39|12.55|11.35|12.59|11.39|12.53|11.34|0
1628732100000|2021-08-12 01:35:00|12.56|11.36|12.57|11.37|12.59|11.39|12.55|11.35|0
1628732400000|2021-08-12 01:40:00|12.56|11.36|12.61|11.4|12.65|11.44|12.55|11.35|0
1628732700000|2021-08-12 01:45:00|12.63|11.42|12.62|11.42|12.65|11.44|12.57|11.38|0
1628733000000|2021-08-12 01:50:00|12.6|11.4|12.62|11.42|12.62|11.42|12.56|11.37|0
1628733300000|2021-08-12 01:55:00|12.64|11.44|12.62|11.42|12.64|11.44|12.6|11.4|0
1628733600000|2021-08-12 02:00:00|12.64|11.43|12.56|11.36|12.64|11.43|12.56|11.36|0
1628733900000|2021-08-12 02:05:00|12.57|11.37|12.59|11.39|12.59|11.39|12.53|11.34|0
1628734200000|2021-08-12 02:10:00|12.57|11.38|12.57|11.37|12.61|11.41|12.57|11.37|0
1628734500000|2021-08-12 02:15:00|12.59|11.39|12.57|11.37|12.63|11.43|12.57|11.37|0
1628734800000|2021-08-12 02:20:00|12.59|11.39|12.59|11.39|12.61|11.41|12.57|11.37|0
1628735100000|2021-08-12 02:25:00|12.6|11.4|12.56|11.37|12.61|11.41|12.54|11.35|0
1628735400000|2021-08-12 02:30:00|12.55|11.36|12.57|11.37|12.58|11.38|12.54|11.35|0
1628735700000|2021-08-12 02:35:00|12.58|11.38|12.56|11.36|12.58|11.38|12.54|11.34|0
1628736000000|2021-08-12 02:40:00|12.55|11.35|12.56|11.36|12.58|11.38|12.54|11.34|0
1628736300000|2021-08-12 02:45:00|12.58|11.38|12.51|11.32|12.58|11.38|12.51|11.32|0
1628736600000|2021-08-12 02:50:00|12.53|11.34|12.54|11.35|12.55|11.36|12.51|11.32|0
1628736900000|2021-08-12 02:55:00|12.53|11.34|12.51|11.32|12.55|11.36|12.51|11.32|0
1628737200000|2021-08-12 03:00:00|12.5|11.31|12.45|11.26|12.51|11.32|12.45|11.26|0
1628737500000|2021-08-12 03:05:00|12.43|11.24|12.4|11.22|12.43|11.24|12.38|11.2|0
1628737800000|2021-08-12 03:10:00|12.38|11.2|12.4|11.22|12.42|11.24|12.38|11.2|0
1628738100000|2021-08-12 03:15:00|12.42|11.24|12.42|11.24|12.43|11.25|12.4|11.22|0
1628738400000|2021-08-12 03:20:00|12.44|11.25|12.41|11.22|12.44|11.25|12.4|11.22|0
1628738700000|2021-08-12 03:25:00|12.42|11.23|12.39|11.21|12.42|11.23|12.38|11.2|0
1628739000000|2021-08-12 03:30:00|12.38|11.2|12.37|11.19|12.39|11.21|12.37|11.19|0
1628739300000|2021-08-12 03:35:00|12.39|11.21|12.35|11.17|12.39|11.21|12.35|11.17|0
1628739600000|2021-08-12 03:40:00|12.33|11.15|12.33|11.15|12.35|11.17|12.33|11.15|0
1628739900000|2021-08-12 03:45:00|12.35|11.17|12.32|11.15|12.35|11.17|12.32|11.15|0
1628740200000|2021-08-12 03:50:00|12.3|11.13|12.36|11.18|12.36|11.18|12.3|11.13|0
1628740500000|2021-08-12 03:55:00|12.34|11.17|12.36|11.18|12.36|11.18|12.34|11.16|0
1628740800000|2021-08-12 04:00:00|12.34|11.16|12.4|11.22|12.4|11.22|12.34|11.16|0
1628741100000|2021-08-12 04:05:00|12.42|11.23|12.39|11.21|12.42|11.23|12.39|11.21|0
1628741400000|2021-08-12 04:10:00|12.41|11.23|12.41|11.23|12.41|11.23|12.4|11.22|0
1628741700000|2021-08-12 04:15:00|12.43|11.25|12.39|11.21|12.43|11.25|12.39|11.21|0
1628742000000|2021-08-12 04:20:00|12.4|11.22|12.41|11.23|12.43|11.24|12.39|11.21|0
1628742300000|2021-08-12 04:25:00|12.42|11.24|12.42|11.24|12.45|11.26|12.42|11.24|0
1628742600000|2021-08-12 04:30:00|12.41|11.23|12.42|11.24|12.42|11.24|12.4|11.22|0
1628742900000|2021-08-12 04:35:00|12.4|11.22|12.4|11.22|12.42|11.24|12.38|11.2|0
1628743200000|2021-08-12 04:40:00|12.41|11.23|12.44|11.25|12.44|11.25|12.4|11.22|0
1628743500000|2021-08-12 04:45:00|12.46|11.27|12.46|11.27|12.46|11.27|12.44|11.25|0
1628743800000|2021-08-12 04:50:00|12.45|11.29|12.48|11.29|12.49|11.3|12.45|11.29|0
1628744100000|2021-08-12 04:55:00|12.49|11.3|12.45|11.26|12.49|11.3|12.45|11.26|0
1628744400000|2021-08-12 05:00:00|12.47|11.28|12.53|11.34|12.53|11.34|12.45|11.26|0
1628744700000|2021-08-12 05:05:00|12.52|11.33|12.49|11.3|12.53|11.33|12.48|11.29|0
1628745000000|2021-08-12 05:10:00|12.51|11.32|12.5|11.31|12.53|11.33|12.49|11.3|0
1628745300000|2021-08-12 05:15:00|12.52|11.33|12.51|11.32|12.52|11.33|12.5|11.31|0
1628745600000|2021-08-12 05:20:00|12.5|11.31|12.5|11.31|12.51|11.32|12.46|11.27|0
1628745900000|2021-08-12 05:25:00|12.48|11.29|12.54|11.34|12.54|11.34|12.46|11.27|0
1628746200000|2021-08-12 05:30:00|12.52|11.32|12.53|11.34|12.56|11.36|12.5|11.31|0
1628746500000|2021-08-12 05:35:00|12.55|11.35|12.59|11.39|12.59|11.39|12.55|11.35|0
1628746800000|2021-08-12 05:40:00|12.57|11.38|12.63|11.43|12.63|11.43|12.57|11.37|0
1628747100000|2021-08-12 05:45:00|12.65|11.45|12.62|11.42|12.65|11.45|12.61|11.41|0
1628747400000|2021-08-12 05:50:00|12.61|11.41|12.57|11.37|12.65|11.44|12.57|11.37|0
1628747700000|2021-08-12 05:55:00|12.59|11.39|12.6|11.4|12.62|11.42|12.52|11.33|0
1628748000000|2021-08-12 06:00:00|12.58|11.38|12.52|11.33|12.58|11.38|12.52|11.33|0
1628748300000|2021-08-12 06:05:00|12.54|11.35|12.52|11.33|12.54|11.35|12.52|11.33|0
1628748600000|2021-08-12 06:10:00|12.54|11.34|12.52|11.32|12.54|11.34|12.5|11.31|0
1628748900000|2021-08-12 06:15:00|12.51|11.34|12.51|11.32|12.55|11.36|12.51|11.32|0
1628749200000|2021-08-12 06:20:00|12.49|11.3|12.55|11.36|12.57|11.38|12.49|11.3|0
1628749500000|2021-08-12 06:25:00|12.53|11.34|12.55|11.35|12.59|11.39|12.53|11.34|0
1628749800000|2021-08-12 06:30:00|12.57|11.37|12.61|11.41|12.61|11.41|12.57|11.37|0
1628750100000|2021-08-12 06:35:00|12.59|11.39|12.73|11.52|12.75|11.53|12.59|11.39|0
1628750400000|2021-08-12 06:40:00|12.72|11.51|12.72|11.51|12.75|11.53|12.66|11.46|0
1628750700000|2021-08-12 06:45:00|12.75|11.53|12.74|11.53|12.77|11.55|12.74|11.53|0
1628751000000|2021-08-12 06:50:00|12.72|11.51|12.72|11.51|12.74|11.53|12.7|11.49|0
1628751300000|2021-08-12 06:55:00|12.74|11.53|12.68|11.47|12.74|11.53|12.64|11.43|0
1628751600000|2021-08-12 07:00:00|12.66|11.45|12.82|11.6|12.86|11.63|12.55|11.36|0
1628751900000|2021-08-12 07:05:00|12.81|11.59|12.79|11.57|12.88|11.65|12.75|11.54|0
1628752200000|2021-08-12 07:10:00|12.77|11.56|12.81|11.59|12.85|11.63|12.73|11.52|0
1628752500000|2021-08-12 07:15:00|12.83|11.61|12.73|11.51|12.83|11.61|12.73|11.51|0
1628752800000|2021-08-12 07:20:00|12.75|11.53|12.72|11.51|12.75|11.53|12.6|11.4|0
1628753100000|2021-08-12 07:25:00|12.7|11.49|12.7|11.49|12.78|11.57|12.67|11.46|0
1628753400000|2021-08-12 07:30:00|12.68|11.47|12.66|11.45|12.7|11.49|12.62|11.42|0
1628753700000|2021-08-12 07:35:00|12.64|11.43|12.59|11.39|12.66|11.45|12.59|11.39|0
1628754000000|2021-08-12 07:40:00|12.61|11.41|12.63|11.43|12.65|11.45|12.61|11.41|0
1628754300000|2021-08-12 07:45:00|12.65|11.45|12.55|11.35|12.65|11.45|12.53|11.34|0
1628754600000|2021-08-12 07:50:00|12.57|11.37|12.56|11.36|12.59|11.39|12.53|11.33|0
1628754900000|2021-08-12 07:55:00|12.57|11.37|12.53|11.34|12.57|11.37|12.5|11.31|0
1628755200000|2021-08-12 08:00:00|12.54|11.35|12.54|11.35|12.62|11.42|12.52|11.33|0
1628755500000|2021-08-12 08:05:00|12.52|11.33|12.58|11.38|12.6|11.4|12.5|11.31|0
1628755800000|2021-08-12 08:10:00|12.6|11.4|12.58|11.38|12.66|11.45|12.58|11.38|0
1628756100000|2021-08-12 08:15:00|12.6|11.4|12.62|11.41|12.64|11.43|12.58|11.38|0
1628756400000|2021-08-12 08:20:00|12.59|11.4|12.53|11.34|12.62|11.41|12.53|11.34|0
1628756700000|2021-08-12 08:25:00|12.55|11.36|12.53|11.34|12.57|11.37|12.53|11.34|0
1628757000000|2021-08-12 08:30:00|12.51|11.32|12.47|11.28|12.51|11.32|12.45|11.26|0
1628757300000|2021-08-12 08:35:00|12.46|11.27|12.46|11.28|12.49|11.3|12.44|11.26|0
1628757600000|2021-08-12 08:40:00|12.44|11.26|12.44|11.26|12.46|11.28|12.43|11.25|0
1628757900000|2021-08-12 08:45:00|12.42|11.24|12.46|11.27|12.48|11.29|12.42|11.24|0
1628758200000|2021-08-12 08:50:00|12.48|11.29|12.42|11.23|12.48|11.29|12.4|11.22|0
1628758500000|2021-08-12 08:55:00|12.4|11.22|12.41|11.23|12.44|11.25|12.38|11.2|0
1628758800000|2021-08-12 09:00:00|12.39|11.21|12.41|11.23|12.41|11.23|12.35|11.18|0
1628759100000|2021-08-12 09:05:00|12.39|11.21|12.45|11.26|12.46|11.27|12.37|11.19|0
1628759400000|2021-08-12 09:10:00|12.46|11.27|12.47|11.28|12.51|11.32|12.41|11.23|0
1628759700000|2021-08-12 09:15:00|12.45|11.26|12.42|11.24|12.45|11.26|12.41|11.23|0
1628760000000|2021-08-12 09:20:00|12.4|11.22|12.38|11.2|12.4|11.22|12.36|11.19|0
1628760300000|2021-08-12 09:25:00|12.36|11.18|12.38|11.2|12.38|11.2|12.36|11.18|0
1628760600000|2021-08-12 09:30:00|12.4|11.22|12.42|11.23|12.44|11.25|12.4|11.22|0
1628760900000|2021-08-12 09:35:00|12.4|11.22|12.39|11.21|12.42|11.23|12.38|11.2|0
1628761200000|2021-08-12 09:40:00|12.4|11.22|12.41|11.23|12.43|11.25|12.39|11.21|0
1628761500000|2021-08-12 09:45:00|12.39|11.21|12.39|11.21|12.39|11.21|12.37|11.19|0
1628761800000|2021-08-12 09:50:00|12.38|11.2|12.39|11.21|12.41|11.23|12.37|11.19|0
1628762100000|2021-08-12 09:55:00|12.41|11.23|12.33|11.15|12.41|11.23|12.33|11.15|0
1628762400000|2021-08-12 10:00:00|12.31|11.13|12.36|11.19|12.36|11.19|12.28|11.11|0
1628762700000|2021-08-12 10:05:00|12.37|11.2|12.38|11.2|12.4|11.22|12.36|11.18|0
1628763000000|2021-08-12 10:10:00|12.39|11.21|12.3|11.13|12.39|11.21|12.3|11.13|0
1628763300000|2021-08-12 10:15:00|12.32|11.14|12.36|11.18|12.36|11.18|12.3|11.13|0
1628763600000|2021-08-12 10:20:00|12.34|11.16|12.33|11.16|12.36|11.18|12.33|11.16|0
1628763900000|2021-08-12 10:25:00|12.35|11.18|12.33|11.16|12.37|11.19|12.29|11.12|0
1628764200000|2021-08-12 10:30:00|12.31|11.14|12.27|11.1|12.31|11.14|12.27|11.1|0
1628764500000|2021-08-12 10:35:00|12.25|11.08|12.27|11.1|12.27|11.1|12.25|11.08|0
1628764800000|2021-08-12 10:40:00|12.25|11.08|12.22|11.06|12.25|11.08|12.22|11.06|0
1628765100000|2021-08-12 10:45:00|12.18|11.02|12.18|11.02|12.2|11.04|12.12|10.97|0
1628765400000|2021-08-12 10:50:00|12.2|11.04|12.2|11.04|12.24|11.08|12.2|11.04|0
1628765700000|2021-08-12 10:55:00|12.22|11.06|12.22|11.05|12.26|11.09|12.2|11.04|0
1628766000000|2021-08-12 11:00:00|12.2|11.04|12.23|11.07|12.25|11.09|12.18|11.02|0
1628766300000|2021-08-12 11:05:00|12.25|11.09|12.25|11.08|12.27|11.1|12.22|11.06|0
1628766600000|2021-08-12 11:10:00|12.27|11.1|12.18|11.02|12.27|11.1|12.18|11.02|0
1628766900000|2021-08-12 11:15:00|12.19|11.03|12.15|10.99|12.19|11.03|12.13|10.97|0
1628767200000|2021-08-12 11:20:00|12.17|11.01|12.2|11.04|12.23|11.06|12.15|10.99|0
1628767500000|2021-08-12 11:25:00|12.18|11.02|12.22|11.06|12.24|11.08|12.18|11.02|0
1628767800000|2021-08-12 11:30:00|12.2|11.04|12.18|11.02|12.22|11.06|12.18|11.02|0
1628768100000|2021-08-12 11:35:00|12.16|11|12.16|11|12.18|11.02|12.16|11|0
1628768400000|2021-08-12 11:40:00|12.17|11.01|12.2|11.03|12.2|11.03|12.16|11|0
1628768700000|2021-08-12 11:45:00|12.19|11.05|12.21|11.05|12.21|11.05|12.17|11.01|0
1628769000000|2021-08-12 11:50:00|12.19|11.03|12.19|11.03|12.21|11.05|12.19|11.03|0
1628769300000|2021-08-12 11:55:00|12.21|11.05|12.21|11.05|12.21|11.05|12.21|11.05|0
1628769600000|2021-08-12 12:00:00|12.19|11.03|12.23|11.06|12.23|11.06|12.17|11.01|0
1628769900000|2021-08-12 12:05:00|12.21|11.04|12.23|11.07|12.26|11.1|12.21|11.04|0
1628770200000|2021-08-12 12:10:00|12.24|11.08|12.24|11.07|12.24|11.08|12.22|11.06|0
1628770500000|2021-08-12 12:15:00|12.26|11.09|12.26|11.09|12.28|11.11|12.24|11.07|0
1628770800000|2021-08-12 12:20:00|12.28|11.11|12.34|11.16|12.36|11.18|12.26|11.09|0
1628771100000|2021-08-12 12:25:00|12.32|11.14|12.35|11.18|12.39|11.21|12.31|11.14|0
1628771400000|2021-08-12 12:30:00|12.36|11.19|12.37|11.19|12.39|11.21|12.33|11.16|0
1628771700000|2021-08-12 12:35:00|12.39|11.21|12.35|11.17|12.39|11.21|12.31|11.14|0
1628772000000|2021-08-12 12:40:00|12.37|11.19|12.33|11.15|12.39|11.21|12.3|11.13|0
1628772300000|2021-08-12 12:45:00|12.34|11.16|12.48|11.29|12.55|11.35|12.33|11.15|0
1628772600000|2021-08-12 12:50:00|12.46|11.28|12.52|11.33|12.56|11.37|12.46|11.28|0
1628772900000|2021-08-12 12:55:00|12.5|11.31|12.5|11.31|12.51|11.32|12.46|11.27|0
1628773200000|2021-08-12 13:00:00|12.48|11.29|12.46|11.27|12.56|11.36|12.46|11.27|0
1628773500000|2021-08-12 13:05:00|12.44|11.25|12.33|11.16|12.46|11.27|12.29|11.12|0
1628773800000|2021-08-12 13:10:00|12.31|11.14|12.43|11.25|12.43|11.25|12.31|11.14|0
1628774100000|2021-08-12 13:15:00|12.41|11.23|12.39|11.21|12.43|11.25|12.37|11.19|0
1628774400000|2021-08-12 13:20:00|12.41|11.23|12.43|11.24|12.47|11.28|12.41|11.23|0
1628774700000|2021-08-12 13:25:00|12.39|11.21|12.4|11.22|12.42|11.24|12.32|11.15|0
1628775000000|2021-08-12 13:30:00|12.39|11.21|12.62|11.42|12.79|11.57|12.39|11.21|0
1628775300000|2021-08-12 13:35:00|12.67|11.46|12.77|11.55|12.87|11.64|12.67|11.46|0
1628775600000|2021-08-12 13:40:00|12.79|11.57|12.72|11.51|12.83|11.61|12.62|11.42|0
1628775900000|2021-08-12 13:45:00|12.76|11.55|12.68|11.47|12.78|11.57|12.6|11.4|0
1628776200000|2021-08-12 13:50:00|12.7|11.49|12.94|11.71|12.97|11.73|12.68|11.47|0
1628776500000|2021-08-12 13:55:00|12.97|11.73|12.8|11.58|12.99|11.75|12.74|11.52|0
1628776800000|2021-08-12 14:00:00|12.78|11.56|12.94|11.71|13.11|11.86|12.78|11.56|0
1628777100000|2021-08-12 14:05:00|12.96|11.73|13.06|11.82|13.15|11.9|12.96|11.73|0
1628777400000|2021-08-12 14:10:00|13.08|11.84|12.38|11.2|13.1|11.86|12.38|11.2|0
1628777700000|2021-08-12 14:15:00|12.4|11.22|12.26|11.09|12.48|11.3|12.24|11.07|0
1628778000000|2021-08-12 14:20:00|12.24|11.07|12.22|11.05|12.3|11.13|12.2|11.04|0
1628778300000|2021-08-12 14:25:00|12.21|11.02|12.12|10.96|12.24|11.07|12.1|10.94|0
1628778600000|2021-08-12 14:30:00|12.1|10.94|12.09|10.94|12.15|11|12.03|10.89|0
1628778900000|2021-08-12 14:35:00|12.07|10.92|12.09|10.94|12.15|11|12.05|10.9|0
1628779200000|2021-08-12 14:40:00|12.07|10.92|12.05|10.9|12.09|10.94|11.99|10.85|0
1628779500000|2021-08-12 14:45:00|12.09|10.94|11.99|10.85|12.11|10.96|11.99|10.85|0
1628779800000|2021-08-12 14:50:00|11.97|10.83|11.87|10.74|11.97|10.83|11.85|10.72|0
1628780100000|2021-08-12 14:55:00|11.89|10.75|11.46|10.37|11.93|10.79|11.44|10.35|0
1628780400000|2021-08-12 15:00:00|11.44|10.35|11.61|10.5|11.61|10.5|11.44|10.35|0
1628780700000|2021-08-12 15:05:00|11.59|10.49|11.61|10.5|11.68|10.57|11.56|10.46|0
1628781000000|2021-08-12 15:10:00|11.63|10.52|11.68|10.57|11.7|10.59|11.59|10.48|0
1628781300000|2021-08-12 15:15:00|11.7|10.59|11.52|10.43|11.7|10.59|11.51|10.41|0
1628781600000|2021-08-12 15:20:00|11.51|10.41|11.46|10.37|11.52|10.43|11.45|10.36|0
1628781900000|2021-08-12 15:25:00|11.45|10.36|11.41|10.32|11.45|10.36|11.33|10.25|0
1628782200000|2021-08-12 15:30:00|11.39|10.3|11.31|10.23|11.48|10.39|11.25|10.18|0
1628782500000|2021-08-12 15:35:00|11.35|10.27|11.27|10.2|11.36|10.28|11.25|10.18|0
1628782800000|2021-08-12 15:40:00|11.25|10.18|11.27|10.19|11.29|10.21|11.23|10.16|0
1628783100000|2021-08-12 15:45:00|11.28|10.21|11.28|10.21|11.32|10.24|11.27|10.19|0
1628783400000|2021-08-12 15:50:00|11.3|10.23|11.19|10.12|11.32|10.24|11.13|10.07|0
1628783700000|2021-08-12 15:55:00|11.17|10.1|11.3|10.22|11.3|10.22|11.17|10.1|0
1628784000000|2021-08-12 16:00:00|11.28|10.2|11.26|10.18|11.28|10.2|11.16|10.1|0
1628784300000|2021-08-12 16:05:00|11.28|10.2|11.07|10.01|11.28|10.2|11.07|10.01|0
1628784600000|2021-08-12 16:10:00|11.09|10.03|10.97|9.93|11.12|10.06|10.94|9.9|0
1628784900000|2021-08-12 16:15:00|10.99|9.94|11.06|10.01|11.18|10.11|10.99|9.94|0
1628785200000|2021-08-12 16:20:00|11.08|10.03|11.06|10.01|11.12|10.06|11.04|9.99|0
1628785500000|2021-08-12 16:25:00|11.04|9.99|10.97|9.92|11.05|10|10.93|9.89|0
1628785800000|2021-08-12 16:30:00|10.95|9.91|10.91|9.87|10.97|9.92|10.89|9.85|0
1628786100000|2021-08-12 16:35:00|10.89|9.85|10.91|9.87|10.95|9.9|10.87|9.84|0
1628786400000|2021-08-12 16:40:00|10.93|9.88|10.92|9.88|10.96|9.92|10.91|9.87|0
1628786700000|2021-08-12 16:45:00|10.94|9.9|10.9|9.86|10.96|9.92|10.88|9.85|0
1628787000000|2021-08-12 16:50:00|10.92|9.88|10.94|9.9|10.94|9.9|10.86|9.83|0
1628787300000|2021-08-12 16:55:00|10.92|9.88|10.93|9.89|10.99|9.94|10.9|9.86|0
1628787600000|2021-08-12 17:00:00|10.95|9.91|10.99|9.94|11.06|10.01|10.93|9.89|0
1628787900000|2021-08-12 17:05:00|10.97|9.92|10.99|9.94|11.04|9.99|10.95|9.91|0
1628788200000|2021-08-12 17:10:00|11|9.96|11.02|9.97|11.04|9.99|10.98|9.94|0
1628788500000|2021-08-12 17:15:00|11.04|9.99|11.04|9.99|11.07|10.02|10.96|9.92|0
1628788800000|2021-08-12 17:20:00|11.02|9.97|11.42|10.33|11.42|10.33|10.92|9.88|0
1628789100000|2021-08-12 17:25:00|11.02|9.97|10.96|9.92|11.02|9.97|10.96|9.92|0
1628789400000|2021-08-12 17:30:00|10.98|9.93|10.92|9.88|10.98|9.93|10.92|9.88|0
1628789700000|2021-08-12 17:35:00|10.94|9.9|10.9|9.86|10.94|9.9|10.9|9.86|0
1628790000000|2021-08-12 17:40:00|10.88|9.85|10.92|9.88|10.94|9.89|10.83|9.8|0
1628790300000|2021-08-12 17:45:00|10.94|9.89|10.93|9.89|10.95|9.91|10.91|9.87|0
1628790600000|2021-08-12 17:50:00|10.95|9.91|10.88|9.84|10.97|9.93|10.86|9.82|0
1628790900000|2021-08-12 17:55:00|10.86|9.82|10.93|9.89|10.93|9.89|10.84|9.81|0
1628791200000|2021-08-12 18:00:00|10.91|9.87|10.91|9.87|10.98|9.94|10.89|9.85|0
1628791500000|2021-08-12 18:05:00|10.89|9.85|10.87|9.83|10.91|9.87|10.85|9.82|0
1628791800000|2021-08-12 18:10:00|10.85|9.82|10.83|9.8|10.87|9.83|10.83|9.8|0
1628792100000|2021-08-12 18:15:00|10.85|9.82|10.74|9.72|10.85|9.82|10.74|9.72|0
1628792400000|2021-08-12 18:20:00|10.76|9.73|10.75|9.73|10.77|9.75|10.7|9.68|0
1628792700000|2021-08-12 18:25:00|10.77|9.75|10.75|9.73|10.84|9.81|10.73|9.71|0
1628793000000|2021-08-12 18:30:00|10.77|9.74|10.71|9.69|10.77|9.74|10.68|9.66|0
1628793300000|2021-08-12 18:35:00|10.7|9.68|10.66|9.64|10.71|9.69|10.64|9.63|0
1628793600000|2021-08-12 18:40:00|10.64|9.63|10.69|9.67|10.71|9.69|10.64|9.63|0
1628793900000|2021-08-12 18:45:00|10.68|9.66|10.65|9.64|10.69|9.67|10.64|9.62|0
1628794200000|2021-08-12 18:50:00|10.67|9.65|10.56|9.56|10.67|9.65|10.56|9.56|0
1628794500000|2021-08-12 18:55:00|10.54|9.54|10.8|9.77|10.83|9.8|10.53|9.52|0
1628794800000|2021-08-12 19:00:00|10.78|9.75|10.78|9.75|10.78|9.75|10.74|9.72|0
1628795100000|2021-08-12 19:05:00|10.76|9.73|10.72|9.7|10.78|9.75|10.65|9.63|0
1628795400000|2021-08-12 19:10:00|10.7|9.68|10.7|9.68|10.75|9.73|10.68|9.67|0
1628795700000|2021-08-12 19:15:00|10.72|9.7|10.7|9.68|10.75|9.73|10.7|9.68|0
1628796000000|2021-08-12 19:20:00|10.68|9.66|10.69|9.68|10.71|9.69|10.62|9.61|0
1628796300000|2021-08-12 19:25:00|10.71|9.69|10.66|9.64|10.75|9.72|10.64|9.63|0
1628796600000|2021-08-12 19:30:00|10.67|9.66|10.62|9.61|10.73|9.71|10.62|9.61|0
1628796900000|2021-08-12 19:35:00|10.64|9.62|10.53|9.53|10.64|9.62|10.53|9.53|0
1628797200000|2021-08-12 19:40:00|10.52|9.52|10.65|9.64|10.67|9.65|10.51|9.51|0
1628797500000|2021-08-12 19:45:00|10.69|9.67|10.67|9.65|10.72|9.7|10.63|9.62|0
1628797800000|2021-08-12 19:50:00|10.74|9.71|10.52|9.52|10.76|9.73|10.49|9.49|0
1628798100000|2021-08-12 19:55:00|10.5|9.5|10.63|9.61|10.63|9.61|10.49|9.49|0
1628798400000|2021-08-12 20:00:00|10.61|9.6|10.61|9.6|10.7|9.68|10.61|9.6|0
1628798700000|2021-08-12 20:05:00|10.62|9.61|10.66|9.64|10.68|9.66|10.61|9.6|0
1628799000000|2021-08-12 20:10:00|10.67|9.66|10.64|9.62|10.67|9.66|10.64|9.62|0
1628799300000|2021-08-12 20:15:00|10.62|9.61|10.62|9.61|10.62|9.61|10.6|9.59|0
1628799600000|2021-08-12 20:20:00|10.63|9.62|10.61|9.6|10.63|9.62|10.61|9.6|0
1628799900000|2021-08-12 20:25:00|10.6|9.59|10.61|9.6|10.61|9.6|10.6|9.59|0
1628800200000|2021-08-12 20:30:00|10.59|9.59|10.57|9.57|10.59|9.59|10.57|9.57|0
1628800500000|2021-08-12 20:35:00|10.56|9.55|10.54|9.53|10.56|9.55|10.52|9.52|0
1628800800000|2021-08-12 20:40:00|10.52|9.52|10.53|9.53|10.54|9.53|10.52|9.52|0
1628801100000|2021-08-12 20:45:00|10.55|9.55|10.55|9.55|10.55|9.55|10.52|9.51|0
1628801400000|2021-08-12 20:50:00|10.53|9.53|10.51|9.51|10.53|9.53|10.5|9.5|0
1628801700000|2021-08-12 20:55:00|10.5|9.5|10.47|9.47|10.51|9.51|10.47|9.47|0
1628802000000|2021-08-12 21:00:00|10.5|9.5|10.49|9.49|10.5|9.5|10.48|9.48|0
1628802300000|2021-08-12 21:05:00|10.5|9.5|10.5|9.5|10.5|9.5|10.48|9.48|0
1628802600000|2021-08-12 21:10:00|10.51|9.51|10.46|9.46|10.52|9.52|10.46|9.46|0
1628802900000|2021-08-12 21:15:00|10.49|9.49|10.49|9.49|10.51|9.51|10.47|9.47|0
1628803200000|2021-08-12 21:20:00|10.5|9.5|10.48|9.48|10.5|9.5|10.48|9.48|0
1628803500000|2021-08-12 21:25:00|10.49|9.49|10.49|9.49|10.49|9.49|10.49|9.49|0
1628803800000|2021-08-12 21:30:00|10.5|9.5|10.48|9.48|10.5|9.5|10.48|9.48|0
1628804100000|2021-08-12 21:35:00|10.47|9.47|10.5|9.5|10.5|9.5|10.45|9.45|0
1628804400000|2021-08-12 21:40:00|10.51|9.51|10.51|9.51|10.52|9.51|10.51|9.5|0
1628804700000|2021-08-12 21:45:00|10.52|9.52|10.5|9.5|10.52|9.52|10.5|9.5|0
1628805300000|2021-08-12 21:55:00|10.49|9.49|10.48|9.48|10.49|9.49|10.48|9.48|0
1628805600000|2021-08-12 22:00:00|10.49|9.49|10.61|9.6|10.62|9.6|10.49|9.49|0
1628805900000|2021-08-12 22:05:00|10.62|9.61|10.61|9.6|10.62|9.61|10.59|9.58|0
1628806200000|2021-08-12 22:10:00|10.6|9.59|10.62|9.61|10.64|9.63|10.6|9.59|0
1628806500000|2021-08-12 22:15:00|10.6|9.59|10.62|9.61|10.64|9.62|10.56|9.56|0
1628806800000|2021-08-12 22:20:00|10.64|9.62|10.6|9.59|10.64|9.62|10.6|9.59|0
1628807100000|2021-08-12 22:25:00|10.61|9.6|10.6|9.59|10.63|9.62|10.6|9.59|0
1628807400000|2021-08-12 22:30:00|10.59|9.6|10.59|9.58|10.61|9.6|10.59|9.58|0
1628807700000|2021-08-12 22:35:00|10.57|9.57|10.55|9.54|10.59|9.58|10.55|9.54|0
1628808000000|2021-08-12 22:40:00|10.56|9.55|10.54|9.53|10.56|9.55|10.54|9.53|0
1628808300000|2021-08-12 22:45:00|10.55|9.54|10.55|9.55|10.55|9.55|10.53|9.53|0
1628808600000|2021-08-12 22:50:00|10.57|9.56|10.55|9.54|10.57|9.56|10.55|9.54|0
1628808900000|2021-08-12 22:55:00|10.57|9.56|10.58|9.57|10.58|9.57|10.57|9.56|0
1628809200000|2021-08-12 23:00:00|10.56|9.56|10.62|9.6|10.62|9.6|10.56|9.56|0
1628809500000|2021-08-12 23:05:00|10.6|9.59|10.6|9.59|10.6|9.59|10.58|9.57|0
1628809800000|2021-08-12 23:10:00|10.58|9.57|10.56|9.55|10.6|9.59|10.56|9.55|0
1628810100000|2021-08-12 23:15:00|10.58|9.57|10.56|9.55|10.58|9.57|10.56|9.55|0
1628810400000|2021-08-12 23:20:00|10.57|9.56|10.59|9.58|10.59|9.58|10.56|9.55|0
1628810700000|2021-08-12 23:25:00|10.58|9.57|10.53|9.53|10.58|9.57|10.53|9.53|0
1628811000000|2021-08-12 23:30:00|10.54|9.54|10.6|9.59|10.6|9.59|10.54|9.54|0
1628811300000|2021-08-12 23:35:00|10.58|9.58|10.6|9.59|10.62|9.61|10.58|9.57|0
1628811600000|2021-08-12 23:40:00|10.58|9.57|10.62|9.6|10.63|9.62|10.58|9.57|0
1628811900000|2021-08-12 23:45:00|10.63|9.61|10.63|9.62|10.65|9.64|10.61|9.6|0
1628812200000|2021-08-12 23:50:00|10.65|9.63|10.61|9.6|10.67|9.65|10.6|9.59|0
1628812500000|2021-08-12 23:55:00|10.63|9.62|10.64|9.62|10.65|9.63|10.61|9.6|0
1628812800000|2021-08-13 00:00:00|10.63|9.61|10.64|9.63|10.66|9.65|10.63|9.61|0
1628813100000|2021-08-13 00:05:00|10.62|9.61|10.69|9.68|10.71|9.69|10.62|9.61|0
1628813400000|2021-08-13 00:10:00|10.68|9.66|10.68|9.67|10.73|9.71|10.66|9.64|0
1628813700000|2021-08-13 00:15:00|10.69|9.66|10.64|9.62|10.69|9.67|10.64|9.62|0
1628814000000|2021-08-13 00:20:00|10.62|9.61|10.64|9.63|10.67|9.65|10.62|9.61|0
1628814300000|2021-08-13 00:25:00|10.65|9.64|10.6|9.59|10.67|9.65|10.6|9.59|0
1628814600000|2021-08-13 00:30:00|10.58|9.57|10.52|9.52|10.58|9.57|10.51|9.5|0
1628814900000|2021-08-13 00:35:00|10.5|9.5|10.56|9.55|10.56|9.55|10.5|9.5|0
1628815200000|2021-08-13 00:40:00|10.57|9.57|10.55|9.55|10.61|9.6|10.55|9.55|0
1628815500000|2021-08-13 00:45:00|10.57|9.56|10.57|9.56|10.61|9.6|10.55|9.55|0
1628815800000|2021-08-13 00:50:00|10.58|9.57|10.58|9.58|10.59|9.58|10.53|9.53|0
1628816100000|2021-08-13 00:55:00|10.57|9.56|10.56|9.55|10.58|9.58|10.54|9.54|0
1628816400000|2021-08-13 01:00:00|10.55|9.56|10.6|9.59|10.6|9.59|10.55|9.54|0
1628816700000|2021-08-13 01:05:00|10.62|9.6|10.6|9.59|10.62|9.6|10.58|9.57|0
1628817000000|2021-08-13 01:10:00|10.61|9.6|10.63|9.62|10.65|9.63|10.6|9.59|0
1628817300000|2021-08-13 01:15:00|10.62|9.61|10.59|9.58|10.63|9.62|10.59|9.58|0
1628817600000|2021-08-13 01:20:00|10.61|9.6|10.61|9.6|10.61|9.6|10.57|9.57|0
1628817900000|2021-08-13 01:25:00|10.6|9.59|10.59|9.58|10.62|9.6|10.57|9.56|0
1628818200000|2021-08-13 01:30:00|10.6|9.59|10.55|9.54|10.6|9.59|10.53|9.53|0
1628818500000|2021-08-13 01:35:00|10.54|9.55|10.53|9.53|10.6|9.59|10.51|9.51|0
1628818800000|2021-08-13 01:40:00|10.51|9.51|10.51|9.51|10.56|9.56|10.51|9.51|0
1628819100000|2021-08-13 01:45:00|10.5|9.5|10.51|9.51|10.54|9.54|10.48|9.48|0
1628819400000|2021-08-13 01:50:00|10.52|9.52|10.52|9.52|10.52|9.52|10.49|9.49|0
1628819700000|2021-08-13 01:55:00|10.54|9.54|10.52|9.52|10.54|9.54|10.5|9.5|0
1628820000000|2021-08-13 02:00:00|10.5|9.5|10.52|9.52|10.54|9.53|10.5|9.5|0
1628820300000|2021-08-13 02:05:00|10.5|9.5|10.48|9.48|10.5|9.5|10.45|9.45|0
1628820600000|2021-08-13 02:10:00|10.5|9.5|10.45|9.45|10.5|9.5|10.45|9.45|0
1628820900000|2021-08-13 02:15:00|10.44|9.44|10.38|9.38|10.45|9.45|10.38|9.38|0
1628821200000|2021-08-13 02:20:00|10.39|9.39|10.39|9.39|10.41|9.41|10.38|9.38|0
1628821500000|2021-08-13 02:25:00|10.37|9.37|10.42|9.42|10.42|9.42|10.37|9.37|0
1628821800000|2021-08-13 02:30:00|10.41|9.41|10.49|9.49|10.51|9.5|10.41|9.41|0
1628822100000|2021-08-13 02:35:00|10.51|9.5|10.49|9.49|10.51|9.5|10.49|9.49|0
1628822400000|2021-08-13 02:40:00|10.5|9.5|10.5|9.5|10.54|9.53|10.49|9.49|0
1628822700000|2021-08-13 02:45:00|10.52|9.52|10.48|9.48|10.52|9.52|10.47|9.47|0
1628823000000|2021-08-13 02:50:00|10.5|9.5|10.55|9.54|10.55|9.54|10.48|9.48|0
1628823300000|2021-08-13 02:55:00|10.57|9.56|10.57|9.56|10.58|9.58|10.53|9.53|0
1628823600000|2021-08-13 03:00:00|10.56|9.55|10.49|9.49|10.57|9.56|10.48|9.48|0
1628823900000|2021-08-13 03:05:00|10.5|9.5|10.51|9.51|10.53|9.52|10.5|9.5|0
1628824200000|2021-08-13 03:10:00|10.52|9.52|10.52|9.52|10.52|9.52|10.51|9.51|0
1628824500000|2021-08-13 03:15:00|10.5|9.5|10.5|9.5|10.5|9.5|10.49|9.49|0
1628824800000|2021-08-13 03:20:00|10.51|9.51|10.52|9.52|10.54|9.53|10.5|9.5|0
1628825100000|2021-08-13 03:25:00|10.5|9.5|10.48|9.48|10.51|9.51|10.47|9.47|0
1628825400000|2021-08-13 03:30:00|10.49|9.49|10.48|9.48|10.5|9.5|10.46|9.46|0
1628825700000|2021-08-13 03:35:00|10.46|9.46|10.46|9.46|10.48|9.48|10.44|9.44|0
1628826000000|2021-08-13 03:40:00|10.47|9.47|10.46|9.46|10.48|9.48|10.46|9.46|0
1628826300000|2021-08-13 03:45:00|10.44|9.44|10.44|9.44|10.46|9.46|10.44|9.44|0
1628826600000|2021-08-13 03:50:00|10.43|9.43|10.42|9.42|10.44|9.44|10.42|9.42|0
1628826900000|2021-08-13 03:55:00|10.43|9.43|10.44|9.44|10.45|9.45|10.43|9.43|0
1628827200000|2021-08-13 04:00:00|10.45|9.45|10.43|9.43|10.45|9.45|10.42|9.42|0
1628827500000|2021-08-13 04:05:00|10.45|9.45|10.43|9.43|10.45|9.45|10.43|9.43|0
1628827800000|2021-08-13 04:10:00|10.42|9.42|10.43|9.43|10.43|9.43|10.41|9.41|0
1628828100000|2021-08-13 04:15:00|10.42|9.42|10.43|9.43|10.43|9.43|10.41|9.41|0
1628828400000|2021-08-13 04:20:00|10.41|9.41|10.41|9.41|10.41|9.41|10.41|9.41|0
1628828700000|2021-08-13 04:25:00|10.39|9.39|10.39|9.39|10.39|9.39|10.39|9.39|0
1628829000000|2021-08-13 04:30:00|10.37|9.37|10.39|9.39|10.41|9.41|10.36|9.36|0
1628829300000|2021-08-13 04:35:00|10.4|9.4|10.4|9.4|10.4|9.4|10.4|9.4|0
1628829600000|2021-08-13 04:40:00|10.39|9.39|10.38|9.38|10.4|9.4|10.38|9.38|0
1628829900000|2021-08-13 04:45:00|10.4|9.4|10.38|9.38|10.4|9.4|10.38|9.38|0
1628830200000|2021-08-13 04:50:00|10.4|9.4|10.4|9.4|10.4|9.4|10.38|9.38|0
1628830500000|2021-08-13 04:55:00|10.38|9.38|10.39|9.39|10.41|9.41|10.38|9.38|0
1628830800000|2021-08-13 05:00:00|10.38|9.38|10.37|9.37|10.39|9.39|10.36|9.36|0
1628831100000|2021-08-13 05:05:00|10.38|9.38|10.39|9.39|10.41|9.41|10.36|9.36|0
1628831400000|2021-08-13 05:10:00|10.41|9.41|10.39|9.39|10.41|9.41|10.39|9.39|0
1628831700000|2021-08-13 05:15:00|10.4|9.4|10.4|9.4|10.42|9.42|10.39|9.39|0
1628832000000|2021-08-13 05:20:00|10.42|9.42|10.4|9.4|10.44|9.44|10.4|9.4|0
1628832300000|2021-08-13 05:25:00|10.38|9.38|10.4|9.4|10.41|9.41|10.38|9.38|0
1628832600000|2021-08-13 05:30:00|10.38|9.38|10.43|9.43|10.43|9.43|10.38|9.38|0
1628832900000|2021-08-13 05:35:00|10.45|9.45|10.44|9.44|10.45|9.45|10.41|9.41|0
1628833200000|2021-08-13 05:40:00|10.43|9.43|10.44|9.44|10.44|9.44|10.43|9.43|0
1628833500000|2021-08-13 05:45:00|10.46|9.46|10.42|9.42|10.48|9.48|10.42|9.42|0
1628833800000|2021-08-13 05:50:00|10.41|9.41|10.4|9.4|10.44|9.44|10.4|9.4|0
1628834100000|2021-08-13 05:55:00|10.39|9.39|10.39|9.39|10.42|9.42|10.37|9.37|0
1628834400000|2021-08-13 06:00:00|10.4|9.4|10.38|9.38|10.4|9.4|10.37|9.37|0
1628834700000|2021-08-13 06:05:00|10.39|9.39|10.4|9.4|10.43|9.43|10.38|9.38|0
1628835000000|2021-08-13 06:10:00|10.41|9.41|10.41|9.41|10.41|9.41|10.38|9.38|0
1628835300000|2021-08-13 06:15:00|10.4|9.4|10.39|9.39|10.43|9.43|10.38|9.38|0
1628835600000|2021-08-13 06:20:00|10.38|9.38|10.41|9.41|10.43|9.43|10.37|9.37|0
1628835900000|2021-08-13 06:25:00|10.39|9.39|10.34|9.34|10.39|9.39|10.32|9.32|0
1628836200000|2021-08-13 06:30:00|10.32|9.32|10.34|9.34|10.34|9.34|10.32|9.32|0
1628836500000|2021-08-13 06:35:00|10.35|9.35|10.37|9.37|10.39|9.39|10.35|9.35|0
1628836800000|2021-08-13 06:40:00|10.35|9.35|10.33|9.33|10.37|9.37|10.33|9.33|0
1628837100000|2021-08-13 06:45:00|10.35|9.35|10.3|9.3|10.37|9.37|10.3|9.3|0
1628837400000|2021-08-13 06:50:00|10.29|9.29|10.3|9.3|10.31|9.31|10.28|9.28|0
1628837700000|2021-08-13 06:55:00|10.28|9.28|10.29|9.29|10.3|9.3|10.26|9.26|0
1628838000000|2021-08-13 07:00:00|10.28|9.28|10.26|9.26|10.29|9.29|10.23|9.23|0
1628838300000|2021-08-13 07:05:00|10.25|9.25|10.22|9.22|10.25|9.25|10.16|9.16|0
1628838600000|2021-08-13 07:10:00|10.21|9.21|10.36|9.36|10.36|9.36|10.21|9.21|0
1628838900000|2021-08-13 07:15:00|10.34|9.34|10.37|9.37|10.39|9.39|10.34|9.34|0
1628839200000|2021-08-13 07:20:00|10.39|9.39|10.38|9.38|10.4|9.4|10.35|9.35|0
1628839500000|2021-08-13 07:25:00|10.39|9.39|10.38|9.38|10.4|9.4|10.35|9.35|0
1628839800000|2021-08-13 07:30:00|10.37|9.37|10.41|9.41|10.42|9.42|10.37|9.37|0
1628840100000|2021-08-13 07:35:00|10.4|9.4|10.41|9.41|10.41|9.41|10.38|9.38|0
1628840400000|2021-08-13 07:40:00|10.4|9.4|10.36|9.36|10.41|9.41|10.33|9.33|0
1628840700000|2021-08-13 07:45:00|10.34|9.34|10.34|9.34|10.36|9.36|10.32|9.32|0
1628841000000|2021-08-13 07:50:00|10.32|9.32|10.17|9.17|10.32|9.32|10.17|9.17|0
1628841300000|2021-08-13 07:55:00|10.19|9.19|10.24|9.24|10.24|9.24|10.16|9.16|0
1628841600000|2021-08-13 08:00:00|10.22|9.22|10.24|9.24|10.24|9.24|10.2|9.2|0
1628841900000|2021-08-13 08:05:00|10.22|9.22|10.25|9.25|10.27|9.27|10.2|9.2|0
1628842200000|2021-08-13 08:10:00|10.27|9.27|10.28|9.28|10.32|9.32|10.26|9.26|0
1628842500000|2021-08-13 08:15:00|10.33|9.33|10.3|9.3|10.33|9.33|10.28|9.28|0
1628842800000|2021-08-13 08:20:00|10.28|9.28|10.27|9.27|10.29|9.29|10.24|9.24|0
1628843100000|2021-08-13 08:25:00|10.26|9.26|10.29|9.29|10.29|9.29|10.26|9.26|0
1628843400000|2021-08-13 08:30:00|10.31|9.31|10.24|9.24|10.32|9.32|10.24|9.24|0
1628843700000|2021-08-13 08:35:00|10.26|9.26|10.25|9.25|10.27|9.27|10.25|9.25|0
1628844000000|2021-08-13 08:40:00|10.27|9.27|10.2|9.2|10.27|9.27|10.2|9.2|0
1628844300000|2021-08-13 08:45:00|10.19|9.19|10.17|9.17|10.19|9.19|10.15|9.15|0
1628844600000|2021-08-13 08:50:00|10.15|9.15|10.17|9.17|10.18|9.18|10.15|9.15|0
1628844900000|2021-08-13 08:55:00|10.18|9.18|10.11|9.11|10.18|9.18|10.11|9.11|0
1628845200000|2021-08-13 09:00:00|10.13|9.13|10.11|9.11|10.13|9.13|10.05|9.05|0
1628845500000|2021-08-13 09:05:00|10.1|9.1|10.08|9.08|10.11|9.11|10.08|9.08|0
1628845800000|2021-08-13 09:10:00|10.06|9.06|10.09|9.09|10.09|9.09|10.06|9.06|0
1628846100000|2021-08-13 09:15:00|10.11|9.11|10.11|9.11|10.12|9.12|10.09|9.09|0
1628846400000|2021-08-13 09:20:00|10.12|9.12|10.18|9.18|10.19|9.19|10.11|9.11|0
1628846700000|2021-08-13 09:25:00|10.17|9.17|10.15|9.15|10.2|9.2|10.14|9.14|0
1628847000000|2021-08-13 09:30:00|10.17|9.17|10.15|9.15|10.17|9.17|10.13|9.13|0
1628847300000|2021-08-13 09:35:00|10.17|9.17|10.16|9.16|10.18|9.18|10.15|9.15|0
1628847600000|2021-08-13 09:40:00|10.18|9.18|10.15|9.15|10.18|9.18|10.15|9.15|0
1628847900000|2021-08-13 09:45:00|10.14|9.14|10.13|9.13|10.14|9.14|10.11|9.11|0
1628848200000|2021-08-13 09:50:00|10.11|9.11|10.14|9.14|10.14|9.14|10.11|9.11|0
1628848500000|2021-08-13 09:55:00|10.16|9.16|10.06|9.06|10.16|9.16|10.06|9.06|0
1628848800000|2021-08-13 10:00:00|10.07|9.07|10.1|9.1|10.11|9.11|10.07|9.07|0
1628849100000|2021-08-13 10:05:00|10.09|9.09|10.13|9.13|10.15|9.15|10.09|9.09|0
1628849400000|2021-08-13 10:10:00|10.12|9.12|10.12|9.12|10.15|9.15|10.1|9.1|0
1628849700000|2021-08-13 10:15:00|10.11|9.11|10.11|9.11|10.13|9.13|10.1|9.1|0
1628850000000|2021-08-13 10:20:00|10.1|9.1|10.1|9.1|10.13|9.13|10.08|9.08|0
1628850300000|2021-08-13 10:25:00|10.11|9.11|10.14|9.14|10.16|9.16|10.11|9.11|0
1628850600000|2021-08-13 10:30:00|10.13|9.13|10.12|9.12|10.14|9.14|10.11|9.11|0
1628850900000|2021-08-13 10:35:00|10.14|9.14|10.12|9.12|10.14|9.14|10.11|9.11|0
1628851200000|2021-08-13 10:40:00|10.13|9.13|10.14|9.14|10.15|9.15|10.12|9.12|0
1628851500000|2021-08-13 10:45:00|10.12|9.12|10.14|9.14|10.15|9.15|10.12|9.12|0
1628851800000|2021-08-13 10:50:00|10.13|9.13|10.17|9.17|10.2|9.2|10.13|9.13|0
1628852100000|2021-08-13 10:55:00|10.18|9.18|10.2|9.2|10.2|9.2|10.16|9.16|0
1628852400000|2021-08-13 11:00:00|10.18|9.18|10.21|9.21|10.23|9.23|10.18|9.18|0
1628852700000|2021-08-13 11:05:00|10.19|9.19|10.19|9.19|10.21|9.21|10.18|9.18|0
1628853000000|2021-08-13 11:10:00|10.21|9.21|10.21|9.21|10.24|9.24|10.19|9.19|0
1628853300000|2021-08-13 11:15:00|10.22|9.22|10.2|9.2|10.22|9.22|10.2|9.2|0
1628853600000|2021-08-13 11:20:00|10.19|9.19|10.2|9.2|10.26|9.26|10.19|9.19|0
1628853900000|2021-08-13 11:25:00|10.19|9.19|10.18|9.18|10.2|9.2|10.17|9.17|0
1628854200000|2021-08-13 11:30:00|10.19|9.19|10.21|9.21|10.22|9.22|10.18|9.18|0
1628854500000|2021-08-13 11:35:00|10.2|9.2|10.21|9.21|10.26|9.26|10.2|9.2|0
1628854800000|2021-08-13 11:40:00|10.23|9.23|10.23|9.23|10.23|9.23|10.19|9.19|0
1628855100000|2021-08-13 11:45:00|10.21|9.21|10.21|9.21|10.23|9.23|10.21|9.21|0
1628855400000|2021-08-13 11:50:00|10.22|9.22|10.21|9.21|10.24|9.24|10.21|9.21|0
1628855700000|2021-08-13 11:55:00|10.22|9.22|10.24|9.24|10.24|9.24|10.2|9.2|0
1628856000000|2021-08-13 12:00:00|10.22|9.22|10.19|9.19|10.24|9.24|10.19|9.19|0
1628856300000|2021-08-13 12:05:00|10.17|9.17|10.2|9.2|10.22|9.22|10.15|9.15|0
1628856600000|2021-08-13 12:10:00|10.18|9.18|10.17|9.17|10.2|9.2|10.17|9.17|0
1628856900000|2021-08-13 12:15:00|10.16|9.16|10.16|9.16|10.18|9.18|10.13|9.13|0
1628857200000|2021-08-13 12:20:00|10.15|9.15|10.13|9.13|10.15|9.15|10.11|9.11|0
1628857500000|2021-08-13 12:25:00|10.14|9.14|10.09|9.09|10.14|9.14|10.08|9.08|0
1628857800000|2021-08-13 12:30:00|10.08|9.08|10.04|9.04|10.09|9.09|10.04|9.04|0
1628858100000|2021-08-13 12:35:00|10.06|9.06|10.07|9.07|10.07|9.07|10.03|9.03|0
1628858400000|2021-08-13 12:40:00|10.06|9.06|10.09|9.09|10.1|9.1|10.06|9.06|0
1628858700000|2021-08-13 12:45:00|10.07|9.07|10.02|9.02|10.09|9.09|10|9|0
1628859000000|2021-08-13 12:50:00|10.04|9.04|10.03|9.03|10.07|9.07|10.02|9.02|0
1628859300000|2021-08-13 12:55:00|10.04|9.04|10|9|10.05|9.05|10|9|0
1628859600000|2021-08-13 13:00:00|9.98|8.98|9.98|8.98|10|9|9.98|8.98|0
1628859900000|2021-08-13 13:05:00|9.97|8.97|10|9|10.01|9.01|9.95|8.95|0
1628860200000|2021-08-13 13:10:00|9.98|8.98|9.99|8.99|9.99|8.99|9.96|8.96|0
1628860500000|2021-08-13 13:15:00|9.98|8.98|9.93|8.93|9.98|8.98|9.93|8.93|0
1628860800000|2021-08-13 13:20:00|9.91|8.91|9.94|8.94|9.97|8.97|9.91|8.91|0
1628861100000|2021-08-13 13:25:00|9.93|8.93|9.96|8.96|10|9|9.88|8.88|0
1628861400000|2021-08-13 13:30:00|9.92|8.92|10.08|9.08|10.13|9.13|9.91|8.91|0
1628861700000|2021-08-13 13:35:00|10.07|9.07|10.11|9.11|10.23|9.23|10.03|9.03|0
1628862000000|2021-08-13 13:40:00|10.1|9.1|10.01|9.01|10.1|9.1|9.95|8.95|0
1628862300000|2021-08-13 13:45:00|9.97|8.97|9.82|8.82|9.97|8.97|9.79|8.79|0
1628862600000|2021-08-13 13:50:00|9.85|8.85|9.93|8.93|10.01|9.01|9.85|8.85|0
1628862900000|2021-08-13 13:55:00|9.95|8.95|9.99|8.99|9.99|8.99|9.85|8.85|0
1628863200000|2021-08-13 14:00:00|10|9|10.12|9.12|10.27|9.27|9.99|8.99|0
1628863500000|2021-08-13 14:05:00|10.14|9.14|10.12|9.12|10.18|9.18|10.05|9.05|0
1628863800000|2021-08-13 14:10:00|10.13|9.13|10.1|9.1|10.2|9.2|10.03|9.03|0
1628864100000|2021-08-13 14:15:00|10.12|9.12|9.9|8.9|10.12|9.12|9.84|8.84|0
1628864400000|2021-08-13 14:20:00|9.89|8.89|9.88|8.88|9.89|8.89|9.79|8.79|0
1628864700000|2021-08-13 14:25:00|9.9|8.9|10.04|9.04|10.11|9.11|9.9|8.9|0
1628865000000|2021-08-13 14:30:00|10.03|9.03|9.98|8.98|10.06|9.06|9.95|8.95|0
1628865300000|2021-08-13 14:35:00|9.99|8.99|10.07|9.07|10.09|9.09|9.99|8.99|0
1628865600000|2021-08-13 14:40:00|10.06|9.06|10.14|9.14|10.14|9.14|10.06|9.06|0
1628865900000|2021-08-13 14:45:00|10.12|9.12|10.02|9.02|10.12|9.12|9.96|8.96|0
1628866200000|2021-08-13 14:50:00|10|9|10.07|9.07|10.07|9.07|9.95|8.95|0
1628866500000|2021-08-13 14:55:00|10.08|9.08|10|9|10.08|9.08|9.97|8.97|0
1628866800000|2021-08-13 15:00:00|10.02|9.02|9.95|8.95|10.02|9.02|9.92|8.92|0
1628867100000|2021-08-13 15:05:00|9.93|8.93|10.01|9.01|10.05|9.05|9.93|8.93|0
1628867400000|2021-08-13 15:10:00|10|9|9.88|8.88|10.03|9.03|9.86|8.86|0
1628867700000|2021-08-13 15:15:00|9.9|8.9|9.91|8.91|9.93|8.93|9.85|8.85|0
1628868000000|2021-08-13 15:20:00|9.9|8.9|9.96|8.96|9.97|8.97|9.89|8.89|0
1628868300000|2021-08-13 15:25:00|9.97|8.97|9.89|8.89|9.97|8.97|9.89|8.89|0
1628868600000|2021-08-13 15:30:00|9.87|8.87|9.94|8.94|9.95|8.95|9.87|8.87|0
1628868900000|2021-08-13 15:35:00|9.95|8.95|9.97|8.97|10.02|9.02|9.92|8.92|0
1628869200000|2021-08-13 15:40:00|9.98|8.98|9.9|8.9|10|9|9.88|8.88|0
1628869500000|2021-08-13 15:45:00|9.88|8.88|9.95|8.95|9.95|8.95|9.88|8.88|0
1628869800000|2021-08-13 15:50:00|9.96|8.96|9.18|8.18|9.98|8.98|9.18|8.18|0
1628870100000|2021-08-13 15:55:00|9.19|8.19|9.15|8.15|9.19|8.19|9.15|8.15|0
1628870400000|2021-08-13 16:00:00|9.16|8.16|9.13|8.13|9.16|8.16|9.1|8.1|0
1628870700000|2021-08-13 16:05:00|9.14|8.14|9.13|8.13|9.14|8.14|9.1|8.1|0
1628871000000|2021-08-13 16:10:00|9.11|8.11|9.12|8.12|9.13|8.13|9.1|8.1|0
1628871300000|2021-08-13 16:15:00|9.11|8.11|10.39|9.39|10.39|9.39|8.81|7.81|0
1628871600000|2021-08-13 16:20:00|10.4|9.4|10.37|9.37|10.41|9.41|10.34|9.34|0
1628871900000|2021-08-13 16:25:00|10.38|9.38|10.37|9.37|10.39|9.39|10.35|9.35|0
1628872200000|2021-08-13 16:30:00|10.39|9.39|10.45|9.45|10.45|9.45|10.34|9.34|0
1628872500000|2021-08-13 16:35:00|10.43|9.43|10.45|9.45|10.46|9.46|10.42|9.42|0
1628872800000|2021-08-13 16:40:00|10.43|9.43|10.41|9.41|10.45|9.45|10.41|9.41|0
1628873100000|2021-08-13 16:45:00|10.4|9.4|10.39|9.39|10.41|9.41|10.36|9.36|0
1628873400000|2021-08-13 16:50:00|10.41|9.41|10.34|9.34|10.41|9.41|10.34|9.34|0
1628873700000|2021-08-13 16:55:00|10.32|9.32|10.32|9.32|10.34|9.34|10.29|9.29|0
1628874000000|2021-08-13 17:00:00|10.34|9.34|10.37|9.37|10.37|9.37|10.34|9.34|0
1628874300000|2021-08-13 17:05:00|10.39|9.39|10.37|9.37|10.42|9.42|10.35|9.35|0
1628874600000|2021-08-13 17:10:00|10.38|9.38|10.35|9.35|10.4|9.4|10.35|9.35|0
1628874900000|2021-08-13 17:15:00|10.33|9.33|10.28|9.28|10.33|9.33|10.28|9.28|0
1628875200000|2021-08-13 17:20:00|10.29|9.29|10.33|9.33|10.33|9.33|10.29|9.29|0
1628875500000|2021-08-13 17:25:00|10.31|9.31|10.29|9.29|10.31|9.31|10.29|9.29|0
1628875800000|2021-08-13 17:30:00|10.31|9.31|10.31|9.31|10.31|9.31|10.28|9.28|0
1628876100000|2021-08-13 17:35:00|10.32|9.32|10.26|9.26|10.32|9.32|10.26|9.26|0
1628876400000|2021-08-13 17:40:00|10.25|9.25|10.19|9.19|10.26|9.26|10.14|9.14|0
1628876700000|2021-08-13 17:45:00|10.2|9.2|10.19|9.19|10.21|9.21|10.14|9.14|0
1628877000000|2021-08-13 17:50:00|10.2|9.2|10.18|9.18|10.24|9.24|10.18|9.18|0
1628877300000|2021-08-13 17:55:00|10.2|9.2|10.18|9.18|10.22|9.22|10.18|9.18|0
1628877600000|2021-08-13 18:00:00|10.2|9.2|10.18|9.18|10.25|9.25|10.17|9.17|0
1628877900000|2021-08-13 18:05:00|10.2|9.2|10.18|9.18|10.23|9.23|10.18|9.18|0
1628878200000|2021-08-13 18:10:00|10.19|9.19|10.18|9.18|10.19|9.19|10.18|9.18|0
1628878500000|2021-08-13 18:15:00|10.19|9.19|10.19|9.19|10.21|9.21|10.16|9.16|0
1628878800000|2021-08-13 18:20:00|10.21|9.21|10.22|9.22|10.24|9.24|10.21|9.21|0
1628879100000|2021-08-13 18:25:00|10.24|9.24|10.24|9.24|10.25|9.25|10.22|9.22|0
1628879400000|2021-08-13 18:30:00|10.25|9.25|10.28|9.28|10.28|9.28|10.24|9.24|0
1628879700000|2021-08-13 18:35:00|10.27|9.27|10.35|9.35|10.35|9.35|10.27|9.27|0
1628880000000|2021-08-13 18:40:00|10.36|9.36|10.43|9.43|10.5|9.5|10.35|9.35|0
1628880300000|2021-08-13 18:45:00|10.44|9.44|10.39|9.39|10.48|9.48|10.34|9.34|0
1628880600000|2021-08-13 18:50:00|10.41|9.41|10.39|9.39|10.43|9.43|10.37|9.37|0
1628880900000|2021-08-13 18:55:00|10.41|9.41|10.35|9.35|10.41|9.41|10.32|9.32|0
1628881200000|2021-08-13 19:00:00|10.34|9.34|10.32|9.32|10.37|9.37|10.3|9.3|0
1628881500000|2021-08-13 19:05:00|10.34|9.34|10.27|9.27|10.34|9.34|10.25|9.25|0
1628881800000|2021-08-13 19:10:00|10.26|9.26|10.22|9.22|10.3|9.3|10.22|9.22|0
1628882100000|2021-08-13 19:15:00|10.23|9.23|10.25|9.25|10.28|9.28|10.22|9.22|0
1628882400000|2021-08-13 19:20:00|10.23|9.23|10.23|9.23|10.25|9.25|10.2|9.2|0
1628882700000|2021-08-13 19:25:00|10.24|9.24|10.31|9.31|10.34|9.34|10.24|9.24|0
1628883000000|2021-08-13 19:30:00|10.33|9.33|10.39|9.39|10.39|9.39|10.33|9.33|0
1628883300000|2021-08-13 19:35:00|10.37|9.37|10.21|9.21|10.37|9.37|10.19|9.19|0
1628883600000|2021-08-13 19:40:00|10.22|9.22|10.43|9.43|10.45|9.45|10.17|9.17|0
1628883900000|2021-08-13 19:45:00|10.41|9.41|10.39|9.39|10.41|9.41|10.35|9.35|0
1628884200000|2021-08-13 19:50:00|10.35|9.35|10.48|9.48|10.51|9.51|10.35|9.35|0
1628884500000|2021-08-13 19:55:00|10.46|9.46|10.16|9.16|10.56|9.56|10.16|9.16|0
1628884800000|2021-08-13 20:00:00|10.18|9.18|10.26|9.26|10.26|9.26|10.16|9.16|0
1628885100000|2021-08-13 20:05:00|10.24|9.24|10.27|9.27|10.32|9.32|10.24|9.24|0
1628885400000|2021-08-13 20:10:00|10.29|9.29|10.27|9.27|10.32|9.32|10.27|9.27|0
1629097500000|2021-08-16 07:05:00|11.9|10.77|11.86|10.73|11.94|10.8|11.86|10.73|0
1629097800000|2021-08-16 07:10:00|11.88|10.75|11.76|10.64|11.88|10.75|11.74|10.62|0
1629098100000|2021-08-16 07:15:00|11.74|10.62|11.47|10.38|11.76|10.64|11.46|10.36|0
1629098400000|2021-08-16 07:20:00|11.42|10.33|11.28|10.21|11.42|10.33|11.21|10.14|0
1629098700000|2021-08-16 07:25:00|11.25|10.18|11.3|10.22|11.36|10.28|11.23|10.16|0
1629099000000|2021-08-16 07:30:00|11.32|10.24|11.37|10.29|11.39|10.31|11.21|10.14|0
1629099300000|2021-08-16 07:35:00|11.39|10.31|11.3|10.22|11.41|10.32|11.28|10.2|0
1629099600000|2021-08-16 07:40:00|11.31|10.24|11.31|10.23|11.35|10.27|11.22|10.15|0
1629099900000|2021-08-16 07:45:00|11.33|10.25|11.35|10.27|11.37|10.28|11.27|10.2|0
1629100200000|2021-08-16 07:50:00|11.36|10.28|11.42|10.33|11.48|10.38|11.33|10.25|0
1629100500000|2021-08-16 07:55:00|11.4|10.31|11.27|10.19|11.44|10.35|11.23|10.16|0
1629100800000|2021-08-16 08:00:00|11.29|10.21|11.23|10.16|11.3|10.23|11.17|10.11|0
1629101100000|2021-08-16 08:05:00|11.25|10.17|11.27|10.2|11.28|10.21|11.23|10.16|0
1629101400000|2021-08-16 08:10:00|11.26|10.19|11.22|10.15|11.26|10.19|11.19|10.12|0
1629101700000|2021-08-16 08:15:00|11.24|10.17|11.28|10.2|11.28|10.2|11.22|10.15|0
1629102000000|2021-08-16 08:20:00|11.26|10.18|11.31|10.23|11.37|10.28|11.26|10.18|0
1629102300000|2021-08-16 08:25:00|11.33|10.25|11.33|10.25|11.33|10.25|11.25|10.18|0
1629102600000|2021-08-16 08:30:00|11.31|10.23|11.34|10.26|11.36|10.28|11.28|10.2|0
1629102900000|2021-08-16 08:35:00|11.32|10.24|11.3|10.23|11.36|10.28|11.3|10.23|0
1629103200000|2021-08-16 08:40:00|11.32|10.24|11.24|10.17|11.32|10.24|11.23|10.16|0
1629103500000|2021-08-16 08:45:00|11.26|10.19|11.28|10.2|11.28|10.21|11.22|10.16|0
1629103800000|2021-08-16 08:50:00|11.26|10.19|11.24|10.17|11.28|10.2|11.22|10.15|0
1629104100000|2021-08-16 08:55:00|11.26|10.19|11.4|10.32|11.42|10.33|11.24|10.17|0
1629104400000|2021-08-16 09:00:00|11.38|10.3|11.31|10.23|11.42|10.33|11.31|10.23|0
1629104700000|2021-08-16 09:05:00|11.33|10.25|11.4|10.31|11.4|10.31|11.31|10.23|0
1629105000000|2021-08-16 09:10:00|11.42|10.33|11.36|10.28|11.42|10.33|11.32|10.24|0
1629105300000|2021-08-16 09:15:00|11.38|10.29|11.34|10.26|11.39|10.31|11.32|10.24|0
1629105600000|2021-08-16 09:20:00|11.32|10.24|11.35|10.27|11.37|10.29|11.3|10.22|0
1629105900000|2021-08-16 09:25:00|11.37|10.29|11.35|10.27|11.41|10.32|11.33|10.25|0
1629106200000|2021-08-16 09:30:00|11.33|10.25|11.37|10.28|11.39|10.3|11.33|10.25|0
1629106500000|2021-08-16 09:35:00|11.39|10.3|11.51|10.42|11.53|10.43|11.39|10.3|0
1629106800000|2021-08-16 09:40:00|11.5|10.4|11.47|10.38|11.51|10.42|11.42|10.33|0
1629107100000|2021-08-16 09:45:00|11.48|10.39|11.47|10.38|11.53|10.43|11.45|10.36|0
1629107400000|2021-08-16 09:50:00|11.45|10.36|11.38|10.29|11.45|10.36|11.36|10.28|0
1629107700000|2021-08-16 09:55:00|11.37|10.27|11.43|10.34|11.43|10.34|11.34|10.26|0
1629108000000|2021-08-16 10:00:00|11.42|10.33|11.47|10.38|11.47|10.38|11.39|10.3|0
1629108300000|2021-08-16 10:05:00|11.46|10.37|11.48|10.39|11.5|10.41|11.44|10.35|0
1629108600000|2021-08-16 10:10:00|11.5|10.4|11.74|10.62|11.74|10.62|11.5|10.4|0
1629108900000|2021-08-16 10:15:00|11.72|10.61|11.84|10.71|11.93|10.8|11.7|10.59|0
1629109200000|2021-08-16 10:20:00|11.86|10.73|12.25|11.09|12.27|11.1|11.44|10.35|0
1629109500000|2021-08-16 10:25:00|12.85|11.63|12.53|11.33|12.85|11.63|12.53|11.33|0
1629109800000|2021-08-16 10:30:00|12.55|11.35|12.28|11.11|12.55|11.35|12.26|11.1|0
1629110100000|2021-08-16 10:35:00|12.29|11.12|12.2|11.04|12.32|11.15|12.2|11.04|0
1629110400000|2021-08-16 10:40:00|12.18|11.02|12.14|10.99|12.2|11.04|12.06|10.92|0
1629110700000|2021-08-16 10:45:00|12.12|10.98|12.02|10.88|12.13|10.98|11.98|10.84|0
1629111000000|2021-08-16 10:50:00|12|10.86|11.9|10.77|12.02|10.88|11.88|10.75|0
1629111300000|2021-08-16 10:55:00|11.89|10.76|11.92|10.78|11.98|10.84|11.88|10.75|0
1629111600000|2021-08-16 11:00:00|11.88|10.75|11.9|10.76|11.9|10.77|11.82|10.7|0
1629111900000|2021-08-16 11:05:00|11.87|10.74|11.88|10.75|11.92|10.78|11.84|10.71|0
1629112200000|2021-08-16 11:10:00|11.89|10.73|11.91|10.78|11.95|10.81|11.86|10.73|0
1629112500000|2021-08-16 11:15:00|11.93|10.79|12.02|10.87|12.03|10.88|11.89|10.76|0
1629112800000|2021-08-16 11:20:00|12.03|10.88|12|10.86|12.08|10.93|11.97|10.83|0
1629113100000|2021-08-16 11:25:00|12.02|10.88|12.02|10.88|12.06|10.91|12|10.86|0
1629113400000|2021-08-16 11:30:00|12|10.86|12.15|11|12.15|11|12|10.86|0
1629113700000|2021-08-16 11:35:00|12.13|10.98|12.19|11.03|12.23|11.07|12.11|10.96|0
1629114000000|2021-08-16 11:40:00|12.17|11.01|12.19|11.03|12.29|11.12|12.17|11.01|0
1629114300000|2021-08-16 11:45:00|12.2|11.04|12.13|10.97|12.2|11.04|12.09|10.94|0
1629114600000|2021-08-16 11:50:00|12.12|10.96|12.1|10.95|12.13|10.97|12.07|10.92|0
1629114900000|2021-08-16 11:55:00|12.09|10.94|12.1|10.95|12.12|10.97|12.06|10.91|0
1629115200000|2021-08-16 12:00:00|12.12|10.97|12.41|11.23|12.43|11.25|12.12|10.97|0
1629115500000|2021-08-16 12:05:00|12.39|11.21|12.37|11.19|12.47|11.28|12.33|11.16|0
1629115800000|2021-08-16 12:10:00|12.38|11.2|12.29|11.12|12.39|11.21|12.25|11.08|0
1629116100000|2021-08-16 12:15:00|12.31|11.14|12.41|11.22|12.43|11.24|12.29|11.12|0
1629116400000|2021-08-16 12:20:00|12.43|11.24|12.38|11.2|12.43|11.24|12.34|11.17|0
1629116700000|2021-08-16 12:25:00|12.4|11.22|12.33|11.16|12.41|11.23|12.33|11.16|0
1629117000000|2021-08-16 12:30:00|12.34|11.17|12.32|11.14|12.38|11.2|12.22|11.06|0
1629117300000|2021-08-16 12:35:00|12.34|11.16|12.3|11.12|12.4|11.22|12.3|11.12|0
1629117600000|2021-08-16 12:40:00|12.28|11.11|12.25|11.09|12.3|11.12|12.16|11|0
1629117900000|2021-08-16 12:45:00|12.23|11.07|12.19|11.03|12.25|11.09|12.15|11|0
1629118200000|2021-08-16 12:50:00|12.21|11.05|12.27|11.1|12.27|11.1|12.17|11.01|0
1629118500000|2021-08-16 12:55:00|12.29|11.12|12.28|11.11|12.33|11.15|12.25|11.08|0
1629118800000|2021-08-16 13:00:00|12.26|11.1|12.18|11.02|12.3|11.13|12.16|11.01|0
1629119100000|2021-08-16 13:05:00|12.2|11.04|12.08|10.93|12.28|11.11|12.08|10.93|0
1629119400000|2021-08-16 13:10:00|12.06|10.91|12.12|10.96|12.14|10.98|12.04|10.9|0
1629119700000|2021-08-16 13:15:00|12.14|10.98|12.18|11.02|12.18|11.02|12.1|10.95|0
1629120000000|2021-08-16 13:20:00|12.16|11|12.04|10.89|12.17|11.02|12.04|10.89|0
1629120300000|2021-08-16 13:25:00|12.05|10.9|12.07|10.92|12.07|10.92|12.01|10.87|0
1629120600000|2021-08-16 13:30:00|11.99|10.85|12.44|11.26|12.44|11.26|11.92|10.78|0
1629120900000|2021-08-16 13:35:00|12.48|11.3|12.34|11.17|12.6|11.4|12.34|11.17|0
1629121200000|2021-08-16 13:40:00|12.38|11.2|12.48|11.29|12.62|11.42|12.34|11.16|0
1629121500000|2021-08-16 13:45:00|12.46|11.27|12.74|11.53|12.88|11.66|12.46|11.27|0
1629121800000|2021-08-16 13:50:00|12.76|11.54|13.07|11.82|13.13|11.88|12.76|11.54|0
1629122100000|2021-08-16 13:55:00|13.11|11.86|12.96|11.73|13.17|11.92|12.82|11.6|0
1629122400000|2021-08-16 14:00:00|13.04|11.8|12.75|11.54|13.15|11.89|12.71|11.5|0
1629122700000|2021-08-16 14:05:00|12.77|11.56|12.55|11.35|12.83|11.61|12.45|11.26|0
1629123000000|2021-08-16 14:10:00|12.57|11.37|12.52|11.33|12.61|11.41|12.36|11.19|0
1629123300000|2021-08-16 14:15:00|12.54|11.35|13.01|11.77|13.01|11.77|12.46|11.28|0
1629123600000|2021-08-16 14:20:00|13.03|11.79|13.09|11.84|13.14|11.88|12.95|11.71|0
1629123900000|2021-08-16 14:25:00|13.07|11.83|13.21|11.96|13.32|12.05|13.05|11.81|0
1629124200000|2021-08-16 14:30:00|13.19|11.94|13.17|11.92|13.32|12.05|12.92|11.69|0
1629124500000|2021-08-16 14:35:00|13.19|11.93|12.99|11.75|13.19|11.93|12.88|11.65|0
1629124800000|2021-08-16 14:40:00|12.98|11.74|12.98|11.74|13.02|11.78|12.85|11.63|0
1629125100000|2021-08-16 14:45:00|12.96|11.72|12.93|11.7|13.12|11.87|12.87|11.64|0
1629125400000|2021-08-16 14:50:00|12.95|11.72|13.14|11.89|13.31|12.04|12.95|11.72|0
1629125700000|2021-08-16 14:55:00|12.84|11.62|12.64|11.44|12.91|11.68|12.58|11.38|0
1629126000000|2021-08-16 15:00:00|12.66|11.45|12.3|11.12|12.66|11.45|12.06|10.91|0
1629126300000|2021-08-16 15:05:00|12.32|11.14|12.29|11.12|12.42|11.23|12.15|11|0
1629126600000|2021-08-16 15:10:00|12.31|11.14|12.15|10.99|12.35|11.18|12.15|10.99|0
1629126900000|2021-08-16 15:15:00|12.13|10.98|12.03|10.88|12.13|10.98|11.95|10.81|0
1629127200000|2021-08-16 15:20:00|12.01|10.87|12.07|10.92|12.11|10.95|11.89|10.76|0
1629127500000|2021-08-16 15:25:00|12.05|10.9|11.98|10.84|12.06|10.92|11.71|10.6|0
1629127800000|2021-08-16 15:30:00|12|10.86|11.31|10.23|12|10.86|11.31|10.23|0
1629128100000|2021-08-16 15:35:00|11.29|10.22|11.29|10.21|11.33|10.25|11.16|10.1|0
1629128400000|2021-08-16 15:40:00|11.23|10.16|11.19|10.13|11.25|10.18|11.12|10.06|0
1629128700000|2021-08-16 15:45:00|11.17|10.11|11.08|10.03|11.46|10.37|11.05|10|0
1629129000000|2021-08-16 15:50:00|11.1|10.05|11.12|10.06|11.12|10.06|11.05|9.99|0
1629129300000|2021-08-16 15:55:00|11.14|10.08|11.14|10.07|11.17|10.11|11.08|10.03|0
1629129600000|2021-08-16 16:00:00|11.1|10.04|10.98|9.93|11.17|10.11|10.97|9.92|0
1629129900000|2021-08-16 16:05:00|10.97|9.92|10.98|9.94|11.06|10|10.89|9.86|0
1629130200000|2021-08-16 16:10:00|10.96|9.92|10.91|9.87|11.02|9.97|10.89|9.85|0
1629130500000|2021-08-16 16:15:00|10.89|9.85|10.92|9.88|10.92|9.88|10.85|9.82|0
1629130800000|2021-08-16 16:20:00|10.9|9.87|10.79|9.76|10.92|9.88|10.77|9.75|0
1629131100000|2021-08-16 16:25:00|10.8|9.77|10.9|9.86|10.94|9.89|10.79|9.76|0
1629131400000|2021-08-16 16:30:00|10.88|9.84|11.01|9.96|11.01|9.96|10.83|9.79|0
1629131700000|2021-08-16 16:35:00|11.02|9.97|10.97|9.92|11.04|9.99|10.89|9.86|0
1629132000000|2021-08-16 16:40:00|10.99|9.94|10.84|9.8|10.99|9.94|10.84|9.8|0
1629132300000|2021-08-16 16:45:00|10.82|9.79|10.73|9.7|10.84|9.8|10.73|9.7|0
1629132600000|2021-08-16 16:50:00|10.71|9.69|10.58|9.57|10.73|9.7|10.58|9.57|0
1629132900000|2021-08-16 16:55:00|10.6|9.59|10.6|9.59|10.65|9.64|10.58|9.57|0
1629133200000|2021-08-16 17:00:00|10.58|9.57|10.57|9.56|10.65|9.63|10.56|9.55|0
1629133500000|2021-08-16 17:05:00|10.58|9.57|10.5|9.5|10.59|9.58|10.48|9.48|0
1629133800000|2021-08-16 17:10:00|10.49|9.49|10.53|9.53|10.59|9.58|10.48|9.48|0
1629134100000|2021-08-16 17:15:00|10.52|9.52|10.53|9.53|10.57|9.56|10.51|9.51|0
1629134400000|2021-08-16 17:20:00|10.55|9.55|10.51|9.51|10.6|9.59|10.48|9.48|0
1629134700000|2021-08-16 17:25:00|10.49|9.49|10.39|9.39|10.49|9.49|10.34|9.34|0
1629135000000|2021-08-16 17:30:00|10.38|9.38|10.24|9.24|10.41|9.41|10.24|9.24|0
1629135300000|2021-08-16 17:35:00|10.22|9.22|10.19|9.19|10.26|9.26|10.16|9.16|0
1629135600000|2021-08-16 17:40:00|10.18|9.18|10.14|9.14|10.19|9.19|10.11|9.11|0
1629135900000|2021-08-16 17:45:00|10.12|9.12|10.15|9.15|10.2|9.2|10.12|9.12|0
1629136200000|2021-08-16 17:50:00|10.14|9.14|10.12|9.12|10.14|9.14|10.08|9.08|0
1629136500000|2021-08-16 17:55:00|10.11|9.11|10.05|9.05|10.12|9.12|10.05|9.05|0
1629136800000|2021-08-16 18:00:00|10.07|9.07|10.06|9.06|10.13|9.13|10.06|9.06|0
1629137100000|2021-08-16 18:05:00|10.05|9.05|9.9|8.9|10.08|9.08|9.84|8.84|0
1629137400000|2021-08-16 18:10:00|9.92|8.92|9.88|8.88|9.92|8.92|9.84|8.84|0
1629137700000|2021-08-16 18:15:00|9.87|8.87|9.86|8.86|9.88|8.88|9.85|8.85|0
1629138000000|2021-08-16 18:20:00|9.88|8.88|9.99|8.99|10.57|9.56|9.85|8.85|0
1629138300000|2021-08-16 18:25:00|10|9|10.07|9.07|10.08|9.08|10|9|0
1629138600000|2021-08-16 18:30:00|10.05|9.05|9.94|8.94|10.05|9.05|9.92|8.92|0
1629138900000|2021-08-16 18:35:00|9.95|8.95|10.01|9.01|10.03|9.03|9.95|8.95|0
1629139200000|2021-08-16 18:40:00|10.03|9.03|9.93|8.93|10.03|9.03|9.92|8.92|0
1629139500000|2021-08-16 18:45:00|9.94|8.94|9.79|8.79|9.95|8.95|9.76|8.76|0
1629139800000|2021-08-16 18:50:00|9.77|8.77|9.74|8.74|9.77|8.77|9.63|8.63|0
1629140100000|2021-08-16 18:55:00|9.72|8.72|9.81|8.81|9.83|8.83|9.69|8.69|0
1629140400000|2021-08-16 19:00:00|9.8|8.8|9.75|8.75|9.86|8.86|9.73|8.73|0
1629140700000|2021-08-16 19:05:00|9.76|8.76|9.76|8.76|9.79|8.79|9.75|8.75|0
1629141000000|2021-08-16 19:10:00|9.78|8.78|9.65|8.65|9.78|8.78|9.62|8.62|0
1629141300000|2021-08-16 19:15:00|9.63|8.63|9.65|8.65|9.68|8.68|9.62|8.62|0
1629141600000|2021-08-16 19:20:00|9.63|8.63|9.54|8.54|9.63|8.63|9.49|8.49|0
1629141900000|2021-08-16 19:25:00|9.55|8.55|9.55|8.55|9.61|8.61|9.52|8.52|0
1629142200000|2021-08-16 19:30:00|9.57|8.57|9.52|8.52|9.63|8.63|9.5|8.5|0
1629142500000|2021-08-16 19:35:00|9.5|8.5|9.67|8.67|9.67|8.67|9.5|8.5|0
1629142800000|2021-08-16 19:40:00|9.69|8.69|9.42|8.42|9.82|8.82|9.33|8.33|0
1629143100000|2021-08-16 19:45:00|9.4|8.4|9.43|8.43|9.43|8.43|9.35|8.35|0
1629143400000|2021-08-16 19:50:00|9.37|8.37|9.17|8.17|9.38|8.38|9.14|8.14|0
1629143700000|2021-08-16 19:55:00|9.18|8.18|9|8|9.18|8.18|9|8|0
1629144000000|2021-08-16 20:00:00|9.06|8.06|9.29|8.29|9.3|8.3|8.89|7.89|0
1629144300000|2021-08-16 20:05:00|9.32|8.32|9.4|8.4|9.4|8.4|9.29|8.29|0
1629144600000|2021-08-16 20:10:00|9.41|8.41|9.37|8.37|9.41|8.41|9.34|8.34|0
1629144900000|2021-08-16 20:15:00|9.38|8.38|9.38|8.38|9.38|8.38|9.33|8.33|0
1629145200000|2021-08-16 20:20:00|9.39|8.39|9.42|8.42|9.44|8.44|9.39|8.39|0
1629145500000|2021-08-16 20:25:00|9.44|8.44|9.41|8.41|9.45|8.45|9.4|8.4|0
1629145800000|2021-08-16 20:30:00|9.42|8.42|9.45|8.45|9.48|8.48|9.39|8.39|0
1629146100000|2021-08-16 20:35:00|9.46|8.46|9.57|8.57|9.58|8.58|9.46|8.46|0
1629146400000|2021-08-16 20:40:00|9.58|8.58|9.55|8.55|9.6|8.6|9.55|8.55|0
1629146700000|2021-08-16 20:45:00|9.57|8.57|9.58|8.58|9.58|8.58|9.49|8.49|0
1629147000000|2021-08-16 20:50:00|9.56|8.56|9.48|8.48|9.58|8.58|9.48|8.48|0
1629147300000|2021-08-16 20:55:00|9.47|8.47|9.47|8.47|9.49|8.49|9.46|8.46|0
1629147600000|2021-08-16 21:00:00|9.48|8.48|9.45|8.45|9.48|8.48|9.45|8.45|0
1629147900000|2021-08-16 21:05:00|9.46|8.46|9.44|8.44|9.46|8.46|9.44|8.44|0
1629148200000|2021-08-16 21:10:00|9.46|8.46|9.45|8.45|9.46|8.46|9.41|8.41|0
1629148500000|2021-08-16 21:15:00|9.42|8.42|9.42|8.42|9.43|8.43|9.42|8.42|0
1629148800000|2021-08-16 21:20:00|9.41|8.41|9.42|8.42|9.43|8.43|9.41|8.41|0
1629149700000|2021-08-16 21:35:00|9.41|8.41|9.42|8.42|9.42|8.42|9.4|8.4|0
1629150000000|2021-08-16 21:40:00|9.41|8.41|9.41|8.41|9.42|8.42|9.41|8.41|0
1629150600000|2021-08-16 21:50:00|9.42|8.42|9.41|8.41|9.42|8.42|9.41|8.41|0
1629150900000|2021-08-16 21:55:00|9.4|8.4|9.4|8.4|9.41|8.41|9.39|8.39|0
1629151200000|2021-08-16 22:00:00|9.43|8.43|9.53|8.53|9.53|8.53|9.43|8.43|0
1629151500000|2021-08-16 22:05:00|9.5|8.5|9.53|8.53|9.56|8.56|9.5|8.5|0
1629151800000|2021-08-16 22:10:00|9.51|8.51|9.53|8.53|9.54|8.54|9.51|8.51|0
1629152100000|2021-08-16 22:15:00|9.54|8.54|9.54|8.54|9.54|8.54|9.51|8.51|0
1629152400000|2021-08-16 22:20:00|9.57|8.57|9.52|8.52|9.57|8.57|9.51|8.51|0
1629152700000|2021-08-16 22:25:00|9.51|8.51|9.5|8.5|9.52|8.52|9.5|8.5|0
1629153000000|2021-08-16 22:30:00|9.49|8.49|9.5|8.5|9.52|8.52|9.49|8.49|0
1629153300000|2021-08-16 22:35:00|9.49|8.49|9.52|8.52|9.52|8.52|9.49|8.49|0
1629153600000|2021-08-16 22:40:00|9.5|8.5|9.54|8.54|9.54|8.54|9.5|8.5|0
1629153900000|2021-08-16 22:45:00|9.56|8.56|9.54|8.54|9.56|8.56|9.54|8.54|0
1629154200000|2021-08-16 22:50:00|9.53|8.53|9.54|8.54|9.55|8.55|9.53|8.53|0
1629154500000|2021-08-16 22:55:00|9.55|8.55|9.52|8.52|9.55|8.55|9.51|8.51|0
1629154800000|2021-08-16 23:00:00|9.51|8.51|9.54|8.54|9.54|8.54|9.51|8.51|0
1629155100000|2021-08-16 23:05:00|9.53|8.53|9.5|8.5|9.53|8.53|9.5|8.5|0
1629155400000|2021-08-16 23:10:00|9.49|8.49|9.45|8.45|9.49|8.49|9.45|8.45|0
1629155700000|2021-08-16 23:15:00|9.47|8.47|9.47|8.47|9.48|8.48|9.47|8.47|0
1629156000000|2021-08-16 23:20:00|9.45|8.45|9.48|8.48|9.5|8.5|9.45|8.45|0
1629156300000|2021-08-16 23:25:00|9.47|8.47|9.48|8.48|9.49|8.49|9.46|8.46|0
1629156600000|2021-08-16 23:30:00|9.49|8.49|9.48|8.48|9.49|8.49|9.48|8.48|0
1629156900000|2021-08-16 23:35:00|9.49|8.49|9.44|8.44|9.49|8.49|9.41|8.41|0
1629157200000|2021-08-16 23:40:00|9.43|8.43|9.43|8.43|9.44|8.44|9.43|8.43|0
1629157500000|2021-08-16 23:45:00|9.42|8.42|9.41|8.41|9.42|8.42|9.41|8.41|0
1629157800000|2021-08-16 23:50:00|9.4|8.4|9.41|8.41|9.41|8.41|9.38|8.38|0
1629158100000|2021-08-16 23:55:00|9.39|8.39|9.43|8.43|9.45|8.45|9.39|8.39|0
1629158400000|2021-08-17 00:00:00|9.45|8.45|9.43|8.43|9.56|8.56|9.42|8.42|0
1629158700000|2021-08-17 00:05:00|9.45|8.45|9.53|8.53|9.54|8.54|9.45|8.45|0
1629159000000|2021-08-17 00:10:00|9.52|8.52|9.57|8.57|9.6|8.6|9.52|8.52|0
1629159300000|2021-08-17 00:15:00|9.58|8.58|9.55|8.55|9.58|8.58|9.53|8.53|0
1629159600000|2021-08-17 00:20:00|9.56|8.56|9.59|8.59|9.59|8.59|9.55|8.55|0
1629159900000|2021-08-17 00:25:00|9.58|8.58|9.69|8.69|9.72|8.72|9.58|8.58|0
1629160200000|2021-08-17 00:30:00|9.7|8.7|9.67|8.67|9.73|8.73|9.66|8.66|0
1629160500000|2021-08-17 00:35:00|9.65|8.65|9.71|8.71|9.71|8.71|9.65|8.65|0
1629160800000|2021-08-17 00:40:00|9.69|8.69|9.76|8.76|9.77|8.77|9.69|8.69|0
1629161100000|2021-08-17 00:45:00|9.74|8.74|9.67|8.67|9.76|8.76|9.67|8.67|0
1629161400000|2021-08-17 00:50:00|9.68|8.68|9.71|8.71|9.72|8.72|9.66|8.66|0
1629161700000|2021-08-17 00:55:00|9.7|8.7|9.69|8.69|9.73|8.73|9.69|8.69|0
1629162000000|2021-08-17 01:00:00|9.68|8.68|9.7|8.7|9.72|8.72|9.67|8.67|0
1629162300000|2021-08-17 01:05:00|9.68|8.68|9.68|8.68|9.71|8.71|9.68|8.68|0
1629162600000|2021-08-17 01:10:00|9.69|8.69|9.74|8.74|9.74|8.74|9.68|8.68|0
1629162900000|2021-08-17 01:15:00|9.73|8.73|9.68|8.68|9.76|8.76|9.68|8.68|0
1629163200000|2021-08-17 01:20:00|9.69|8.69|9.73|8.73|9.74|8.74|9.66|8.66|0
1629163500000|2021-08-17 01:25:00|9.72|8.72|9.74|8.74|9.74|8.74|9.7|8.7|0
1629163800000|2021-08-17 01:30:00|9.75|8.75|9.8|8.8|9.81|8.81|9.7|8.7|0
1629164100000|2021-08-17 01:35:00|9.81|8.81|9.78|8.78|9.84|8.84|9.77|8.77|0
1629164400000|2021-08-17 01:40:00|9.77|8.77|9.68|8.68|9.78|8.78|9.68|8.68|0
1629164700000|2021-08-17 01:45:00|9.67|8.67|9.71|8.71|9.71|8.71|9.65|8.65|0
1629165000000|2021-08-17 01:50:00|9.72|8.72|9.68|8.68|9.73|8.73|9.68|8.68|0
1629165300000|2021-08-17 01:55:00|9.67|8.67|9.71|8.71|9.72|8.72|9.67|8.67|0
1629165600000|2021-08-17 02:00:00|9.72|8.72|9.7|8.7|9.75|8.75|9.7|8.7|0
1629165900000|2021-08-17 02:05:00|9.72|8.72|9.75|8.75|9.75|8.75|9.72|8.72|0
1629166200000|2021-08-17 02:10:00|9.76|8.76|9.76|8.76|9.78|8.78|9.75|8.75|0
1629166500000|2021-08-17 02:15:00|9.75|8.75|9.79|8.79|9.79|8.79|9.73|8.73|0
1629166800000|2021-08-17 02:20:00|9.8|8.8|9.76|8.76|9.81|8.81|9.71|8.71|0
1629167100000|2021-08-17 02:25:00|9.77|8.77|9.71|8.71|9.77|8.77|9.71|8.71|0
1629167400000|2021-08-17 02:30:00|9.72|8.72|9.72|8.72|9.74|8.74|9.71|8.71|0
1629167700000|2021-08-17 02:35:00|9.73|8.73|9.75|8.75|9.77|8.77|9.7|8.7|0
1629168000000|2021-08-17 02:40:00|9.77|8.77|9.76|8.76|9.77|8.77|9.75|8.75|0
1629168300000|2021-08-17 02:45:00|9.78|8.78|9.7|8.7|9.78|8.78|9.7|8.7|0
1629168600000|2021-08-17 02:50:00|9.71|8.71|9.7|8.7|9.73|8.73|9.7|8.7|0
1629168900000|2021-08-17 02:55:00|9.69|8.69|9.71|8.71|9.73|8.73|9.67|8.67|0
1629169200000|2021-08-17 03:00:00|9.73|8.73|9.69|8.69|9.73|8.73|9.69|8.69|0
1629169500000|2021-08-17 03:05:00|9.7|8.7|9.72|8.72|9.72|8.72|9.69|8.69|0
1629169800000|2021-08-17 03:10:00|9.74|8.74|9.75|8.75|9.75|8.75|9.74|8.74|0
1629170100000|2021-08-17 03:15:00|9.77|8.77|9.78|8.78|9.81|8.81|9.75|8.75|0
1629170400000|2021-08-17 03:20:00|9.76|8.76|9.78|8.78|9.8|8.8|9.76|8.76|0
1629170700000|2021-08-17 03:25:00|9.79|8.79|9.81|8.81|9.81|8.81|9.78|8.78|0
1629171000000|2021-08-17 03:30:00|9.82|8.82|9.79|8.79|9.82|8.82|9.77|8.77|0
1629171300000|2021-08-17 03:35:00|9.77|8.77|9.83|8.83|9.84|8.84|9.77|8.77|0
1629171600000|2021-08-17 03:40:00|9.82|8.82|9.82|8.82|9.83|8.83|9.82|8.82|0
1629171900000|2021-08-17 03:45:00|9.83|8.83|9.79|8.79|9.83|8.83|9.78|8.78|0
1629172200000|2021-08-17 03:50:00|9.78|8.78|9.8|8.8|9.8|8.8|9.77|8.77|0
1629172500000|2021-08-17 03:55:00|9.81|8.81|9.79|8.79|9.81|8.81|9.78|8.78|0
1629172800000|2021-08-17 04:00:00|9.78|8.78|9.76|8.76|9.79|8.79|9.76|8.76|0
1629173100000|2021-08-17 04:05:00|9.77|8.77|9.76|8.76|9.78|8.78|9.74|8.74|0
1629173400000|2021-08-17 04:10:00|9.74|8.74|9.71|8.71|9.76|8.76|9.71|8.71|0
1629173700000|2021-08-17 04:15:00|9.69|8.69|9.74|8.74|9.74|8.74|9.69|8.69|0
1629174000000|2021-08-17 04:20:00|9.72|8.72|9.72|8.72|9.74|8.74|9.7|8.7|0
1629174300000|2021-08-17 04:25:00|9.73|8.73|9.7|8.7|9.73|8.73|9.7|8.7|0
1629174600000|2021-08-17 04:30:00|9.71|8.71|9.73|8.73|9.74|8.74|9.7|8.7|0
1629174900000|2021-08-17 04:35:00|9.74|8.74|9.74|8.74|9.76|8.76|9.73|8.73|0
1629175200000|2021-08-17 04:40:00|9.73|8.73|9.74|8.74|9.74|8.74|9.73|8.73|0
1629175500000|2021-08-17 04:45:00|9.73|8.73|9.71|8.71|9.76|8.76|9.71|8.71|0
1629175800000|2021-08-17 04:50:00|9.72|8.72|9.73|8.73|9.74|8.74|9.71|8.71|0
1629176100000|2021-08-17 04:55:00|9.72|8.72|9.72|8.72|9.74|8.74|9.71|8.71|0
1629176400000|2021-08-17 05:00:00|9.73|8.73|9.81|8.81|9.83|8.83|9.73|8.73|0
1629176700000|2021-08-17 05:05:00|9.83|8.83|9.84|8.84|9.86|8.86|9.81|8.81|0
1629177000000|2021-08-17 05:10:00|9.83|8.83|9.89|8.89|9.89|8.89|9.83|8.83|0
1629177300000|2021-08-17 05:15:00|9.88|8.88|9.84|8.84|9.89|8.89|9.81|8.81|0
1629177600000|2021-08-17 05:20:00|9.83|8.83|9.96|8.96|9.98|8.98|9.46|8.46|0
1629177900000|2021-08-17 05:25:00|9.95|8.95|9.93|8.93|9.96|8.96|9.91|8.91|0
1629178200000|2021-08-17 05:30:00|9.91|8.91|9.96|8.96|9.98|8.98|9.91|8.91|0
1629178500000|2021-08-17 05:35:00|9.97|8.97|9.94|8.94|9.98|8.98|9.94|8.94|0
1629178800000|2021-08-17 05:40:00|9.96|8.96|10|9|10|9|9.94|8.94|0
1629179100000|2021-08-17 05:45:00|9.99|8.99|9.97|8.97|10.02|9.02|9.97|8.97|0
1629179400000|2021-08-17 05:50:00|9.96|8.96|9.97|8.97|9.98|8.98|9.95|8.95|0
1629179700000|2021-08-17 05:55:00|9.98|8.98|10|9|10.02|9.02|9.97|8.97|0
1629180000000|2021-08-17 06:00:00|10.01|9.01|10.11|9.11|10.16|9.16|10|9|0
1629180300000|2021-08-17 06:05:00|10.09|9.09|10.06|9.06|10.11|9.11|10.04|9.04|0
1629180600000|2021-08-17 06:10:00|10.08|9.08|10.07|9.07|10.12|9.12|10.06|9.06|0
1629180900000|2021-08-17 06:15:00|10.09|9.09|10.07|9.07|10.12|9.12|10.07|9.07|0
1629181200000|2021-08-17 06:20:00|10.08|9.08|9.99|8.99|10.08|9.08|9.97|8.97|0
1629181500000|2021-08-17 06:25:00|10|9|9.97|8.97|10.02|9.02|9.97|8.97|0
1629181800000|2021-08-17 06:30:00|9.98|8.98|10.09|9.09|10.11|9.11|9.98|8.98|0
1629182100000|2021-08-17 06:35:00|10.11|9.11|10.19|9.19|10.21|9.21|10.08|9.08|0
1629182400000|2021-08-17 06:40:00|10.21|9.21|10.24|9.24|10.29|9.29|10.19|9.19|0
1629182700000|2021-08-17 06:45:00|10.23|9.23|10.37|9.37|10.42|9.42|10.23|9.23|0
1629183000000|2021-08-17 06:50:00|10.35|9.35|10.3|9.3|10.4|9.4|10.28|9.28|0
1629183300000|2021-08-17 06:55:00|10.31|9.31|10.21|9.21|10.33|9.33|10.2|9.2|0
1629183600000|2021-08-17 07:00:00|10.25|9.25|10.13|9.13|10.36|9.36|9.93|8.93|0
1629183900000|2021-08-17 07:05:00|10.82|9.79|11.02|9.97|11.07|10.02|10.82|9.79|0
1629184200000|2021-08-17 07:10:00|11.05|10|11.24|10.17|11.35|10.27|11.05|10|0
1629184500000|2021-08-17 07:15:00|11.23|10.16|11.05|9.99|11.38|10.3|10.99|9.95|0
1629184800000|2021-08-17 07:20:00|11.06|10|11.21|10.14|11.21|10.14|11.05|9.99|0
1629185100000|2021-08-17 07:25:00|11.19|10.13|11.02|9.97|11.28|10.21|11.01|9.96|0
1629185400000|2021-08-17 07:30:00|11.04|9.99|10.98|9.94|11.13|10.07|10.93|9.89|0
1629185700000|2021-08-17 07:35:00|10.95|9.9|10.91|9.87|10.98|9.94|10.91|9.87|0
1629186000000|2021-08-17 07:40:00|10.89|9.85|10.82|9.79|10.89|9.85|10.78|9.75|0
1629186300000|2021-08-17 07:45:00|10.8|9.77|10.85|9.82|10.87|9.83|10.74|9.72|0
1629186600000|2021-08-17 07:50:00|10.83|9.8|10.96|9.91|10.96|9.91|10.78|9.75|0
1629186900000|2021-08-17 07:55:00|10.99|9.95|10.88|9.84|11.05|9.99|10.75|9.73|0
1629187200000|2021-08-17 08:00:00|10.84|9.81|10.72|9.7|10.84|9.81|10.61|9.6|0
1629187500000|2021-08-17 08:05:00|10.7|9.68|10.75|9.73|10.84|9.81|10.63|9.61|0
1629187800000|2021-08-17 08:10:00|10.73|9.71|10.69|9.67|10.82|9.79|10.69|9.67|0
1629188100000|2021-08-17 08:15:00|10.71|9.69|10.8|9.77|10.8|9.77|10.64|9.63|0
1629188400000|2021-08-17 08:20:00|10.82|9.79|10.74|9.72|10.91|9.87|10.74|9.72|0
1629188700000|2021-08-17 08:25:00|10.72|9.7|10.88|9.85|10.9|9.86|10.72|9.7|0
1629189000000|2021-08-17 08:30:00|10.92|9.88|10.92|9.88|10.92|9.88|10.83|9.8|0
1629189300000|2021-08-17 08:35:00|10.9|9.86|10.78|9.75|10.95|9.91|10.77|9.74|0
1629189600000|2021-08-17 08:40:00|10.79|9.76|10.86|9.82|10.86|9.82|10.73|9.71|0
1629189900000|2021-08-17 08:45:00|10.84|9.81|10.82|9.79|10.89|9.86|10.78|9.76|0
1629190200000|2021-08-17 08:50:00|10.83|9.8|10.82|9.79|10.89|9.85|10.82|9.79|0
1629190500000|2021-08-17 08:55:00|10.8|9.77|10.74|9.72|10.85|9.82|10.72|9.7|0
1629190800000|2021-08-17 09:00:00|10.76|9.73|10.83|9.8|10.83|9.8|10.71|9.69|0
1629191100000|2021-08-17 09:05:00|10.85|9.81|10.65|9.63|10.85|9.81|10.63|9.62|0
1629191400000|2021-08-17 09:10:00|10.66|9.64|10.64|9.63|10.66|9.64|10.56|9.55|0
1629191700000|2021-08-17 09:15:00|10.63|9.61|10.66|9.64|10.7|9.68|10.59|9.58|0
1629192000000|2021-08-17 09:20:00|10.64|9.63|10.48|9.48|10.66|9.64|10.48|9.48|0
1629192300000|2021-08-17 09:25:00|10.5|9.5|10.53|9.53|10.53|9.53|10.46|9.46|0
1629192600000|2021-08-17 09:30:00|10.51|9.51|10.63|9.62|10.63|9.62|10.51|9.51|0
1629192900000|2021-08-17 09:35:00|10.61|9.6|10.69|9.67|10.69|9.67|10.6|9.59|0
1629193200000|2021-08-17 09:40:00|10.67|9.65|10.74|9.71|10.83|9.8|10.67|9.65|0
1629193500000|2021-08-17 09:45:00|10.73|9.7|10.72|9.7|10.81|9.78|10.7|9.68|0
1629193800000|2021-08-17 09:50:00|10.73|9.71|10.75|9.73|10.82|9.79|10.71|9.69|0
1629194100000|2021-08-17 09:55:00|10.73|9.71|10.73|9.71|10.77|9.74|10.69|9.68|0
1629194400000|2021-08-17 10:00:00|10.75|9.72|10.85|9.82|10.89|9.85|10.73|9.71|0
1629194700000|2021-08-17 10:05:00|10.87|9.84|10.78|9.75|10.89|9.85|10.65|9.64|0
1629195000000|2021-08-17 10:10:00|10.77|9.74|10.72|9.7|10.78|9.75|10.69|9.67|0
1629195300000|2021-08-17 10:15:00|10.74|9.72|10.75|9.73|10.77|9.75|10.63|9.62|0
1629195600000|2021-08-17 10:20:00|10.77|9.75|10.72|9.7|10.79|9.76|10.72|9.7|0
1629195900000|2021-08-17 10:25:00|10.73|9.71|10.77|9.74|10.8|9.77|10.68|9.66|0
1629196200000|2021-08-17 10:30:00|10.73|9.71|10.7|9.68|10.82|9.79|10.69|9.67|0
1629196500000|2021-08-17 10:35:00|10.71|9.69|10.82|9.79|10.87|9.84|10.68|9.66|0
1629196800000|2021-08-17 10:40:00|10.83|9.8|10.89|9.85|10.91|9.87|10.83|9.8|0
1629197100000|2021-08-17 10:45:00|10.9|9.87|10.83|9.8|10.92|9.88|10.79|9.77|0
1629197400000|2021-08-17 10:50:00|10.82|9.79|10.79|9.76|10.85|9.81|10.77|9.75|0
1629197700000|2021-08-17 10:55:00|10.77|9.75|10.75|9.73|10.81|9.78|10.72|9.7|0
1629198000000|2021-08-17 11:00:00|10.73|9.71|10.73|9.71|10.75|9.73|10.68|9.66|0
1629198300000|2021-08-17 11:05:00|10.75|9.73|10.82|9.79|10.86|9.82|10.73|9.71|0
1629198600000|2021-08-17 11:10:00|10.8|9.77|10.8|9.77|10.84|9.8|10.78|9.76|0
1629198900000|2021-08-17 11:15:00|10.82|9.79|10.94|9.9|11.11|10.05|10.8|9.77|0
1629199200000|2021-08-17 11:20:00|10.9|9.87|10.97|9.93|10.98|9.93|10.9|9.87|0
1629199500000|2021-08-17 11:25:00|10.96|9.91|10.94|9.89|11.05|9.99|10.94|9.89|0
1629199800000|2021-08-17 11:30:00|10.92|9.88|10.82|9.79|11.03|9.98|10.82|9.79|0
1629200100000|2021-08-17 11:35:00|10.81|9.78|11.69|10.57|11.74|10.63|10.75|9.73|0
1629200400000|2021-08-17 11:40:00|11.71|10.59|11.74|10.62|11.8|10.68|11.68|10.57|0
1629200700000|2021-08-17 11:45:00|11.72|10.61|11.62|10.52|11.78|10.66|11.62|10.52|0
1629201000000|2021-08-17 11:50:00|11.64|10.53|11.66|10.55|11.7|10.59|11.64|10.53|0
1629201300000|2021-08-17 11:55:00|11.68|10.57|11.66|10.55|11.7|10.58|11.64|10.53|0
1629201600000|2021-08-17 12:00:00|11.68|10.56|11.67|10.56|11.71|10.6|11.65|10.54|0
1629201900000|2021-08-17 12:05:00|11.66|10.55|11.67|10.56|11.67|10.56|11.63|10.53|0
1629202200000|2021-08-17 12:10:00|11.65|10.54|11.65|10.54|11.69|10.57|11.63|10.52|0
1629202500000|2021-08-17 12:15:00|11.67|10.56|11.8|10.67|11.8|10.67|11.65|10.54|0
1629202800000|2021-08-17 12:20:00|11.81|10.68|11.83|10.71|11.87|10.74|11.8|10.67|0
1629203100000|2021-08-17 12:25:00|11.84|10.72|11.91|10.77|11.99|10.84|11.83|10.72|0
1629203400000|2021-08-17 12:30:00|11.89|10.76|11.98|10.84|12.14|10.98|11.85|10.72|0
1629203700000|2021-08-17 12:35:00|12|10.86|11.71|10.6|12.13|10.97|11.71|10.6|0
1629204000000|2021-08-17 12:40:00|11.68|10.57|11.54|10.44|11.68|10.57|11.5|10.41|0
1629204300000|2021-08-17 12:45:00|11.56|10.46|11.59|10.49|11.61|10.51|11.54|10.44|0
1629204600000|2021-08-17 12:50:00|11.58|10.48|11.59|10.49|11.65|10.54|11.55|10.45|0
1629204900000|2021-08-17 12:55:00|11.57|10.47|11.65|10.54|11.66|10.55|11.57|10.47|0
1629205200000|2021-08-17 13:00:00|11.64|10.53|11.64|10.53|11.81|10.69|11.64|10.53|0
1629205500000|2021-08-17 13:05:00|11.66|10.55|11.98|10.84|11.98|10.84|11.66|10.55|0
1629205800000|2021-08-17 13:10:00|11.96|10.82|11.88|10.75|12.04|10.89|11.88|10.75|0
1629206100000|2021-08-17 13:15:00|11.86|10.73|12.11|10.96|12.19|11.03|11.86|10.73|0
1629206400000|2021-08-17 13:20:00|12.15|10.99|11.9|10.76|12.19|11.03|11.9|10.76|0
1629206700000|2021-08-17 13:25:00|11.88|10.75|12.21|11.04|12.21|11.04|11.84|10.71|0
1629207000000|2021-08-17 13:30:00|12.26|11.1|12.08|10.93|12.64|11.44|11.96|10.82|0
1629207300000|2021-08-17 13:35:00|12.02|10.88|11.41|10.33|12.22|11.05|11.41|10.33|0
1629207600000|2021-08-17 13:40:00|11.43|10.34|11.26|10.19|11.7|10.58|11.21|10.14|0
1629207900000|2021-08-17 13:45:00|11.28|10.21|11.37|10.29|11.45|10.36|11.22|10.15|0
1629208200000|2021-08-17 13:50:00|11.39|10.3|11.96|10.82|12.02|10.88|11.39|10.3|0
1629208500000|2021-08-17 13:55:00|11.98|10.84|12.06|10.91|12.38|11.2|11.98|10.84|0
1629208800000|2021-08-17 14:00:00|12.16|11|12.11|10.96|12.3|11.12|12.03|10.89|0
1629209100000|2021-08-17 14:05:00|12.09|10.94|12.45|11.27|12.48|11.29|11.82|10.69|0
1629209400000|2021-08-17 14:10:00|12.43|11.25|11.9|10.77|12.51|11.32|11.8|10.68|0
1629209700000|2021-08-17 14:15:00|11.92|10.78|12.19|11.03|12.31|11.14|11.86|10.73|0
1629210000000|2021-08-17 14:20:00|12.21|11.05|12.17|11.01|12.35|11.17|12.07|10.92|0
1629210300000|2021-08-17 14:25:00|12.15|10.99|11.92|10.78|12.22|11.06|11.78|10.66|0
1629210600000|2021-08-17 14:30:00|11.9|10.77|12.25|11.08|12.27|11.1|11.9|10.77|0
1629210900000|2021-08-17 14:35:00|12.23|11.06|12.32|11.15|12.32|11.15|11.93|10.8|0
1629211200000|2021-08-17 14:40:00|12.34|11.17|11.85|10.72|12.34|11.17|11.81|10.69|0
1629211500000|2021-08-17 14:45:00|11.93|10.79|11.77|10.65|12.03|10.88|11.77|10.65|0
1629211800000|2021-08-17 14:50:00|11.78|10.66|11.79|10.67|11.95|10.81|11.68|10.57|0
1629212100000|2021-08-17 14:55:00|11.83|10.7|12.12|10.96|12.16|11|11.81|10.68|0
1629212400000|2021-08-17 15:00:00|12.13|10.98|12.23|11.07|12.33|11.16|12.05|10.91|0
1629212700000|2021-08-17 15:05:00|12.25|11.08|12.31|11.13|12.45|11.26|12.25|11.08|0
1629213000000|2021-08-17 15:10:00|12.33|11.15|11.71|10.59|12.34|11.16|11.71|10.59|0
1629213300000|2021-08-17 15:15:00|11.67|10.56|11.57|10.47|11.92|10.79|11.55|10.45|0
1629213600000|2021-08-17 15:20:00|11.59|10.49|11.72|10.61|11.74|10.63|11.52|10.42|0
1629213900000|2021-08-17 15:25:00|11.74|10.62|11.99|10.85|12.11|10.96|11.74|10.62|0
1629214200000|2021-08-17 15:30:00|12.01|10.87|11.43|10.34|12.19|11.03|11.37|10.29|0
1629214500000|2021-08-17 15:35:00|11.44|10.35|11.94|10.8|11.98|10.84|11.41|10.32|0
1629214800000|2021-08-17 15:40:00|11.92|10.78|12.17|11.01|12.23|11.06|11.88|10.75|0
1629215100000|2021-08-17 15:45:00|12.15|10.99|12.16|11.01|12.28|11.11|12.11|10.95|0
1629215400000|2021-08-17 15:50:00|12.17|11.02|12.54|11.35|12.54|11.35|12.17|11.02|0
1629215700000|2021-08-17 15:55:00|12.58|11.39|12.71|11.5|13.23|11.97|12.14|10.98|0
1629216000000|2021-08-17 16:00:00|12.68|11.48|12.89|11.66|12.95|11.72|12.68|11.48|0
1629216300000|2021-08-17 16:05:00|12.91|11.68|12.76|11.55|12.93|11.7|12.5|11.31|0
1629216600000|2021-08-17 16:10:00|12.8|11.58|13.12|11.87|13.12|11.87|12.62|11.41|0
1629216900000|2021-08-17 16:15:00|13.14|11.89|13.33|12.06|13.59|12.29|13.12|11.87|0
1629217200000|2021-08-17 16:20:00|13.35|12.08|13.16|11.91|13.37|12.09|13.07|11.83|0
1629217500000|2021-08-17 16:25:00|13.17|11.92|13|11.77|13.27|12.01|12.96|11.73|0
1629217800000|2021-08-17 16:30:00|12.98|11.75|13.49|12.2|13.49|12.21|12.98|11.75|0
1629218100000|2021-08-17 16:35:00|13.47|12.18|13.9|12.58|13.97|12.64|13.42|12.15|0
1629218400000|2021-08-17 16:40:00|13.86|12.54|14.01|12.67|14.28|12.92|13.86|12.54|0
1629218700000|2021-08-17 16:45:00|13.99|12.65|14.43|13.06|14.55|13.16|13.96|12.63|0
1629219000000|2021-08-17 16:50:00|14.46|13.08|14.61|13.22|14.66|13.27|14.21|12.85|0
1629219300000|2021-08-17 16:55:00|14.64|13.24|14.84|13.43|14.96|13.54|14.64|13.24|0
1629219600000|2021-08-17 17:00:00|14.87|13.45|15.76|14.26|16.21|14.66|13.52|12.23|0
1629219900000|2021-08-17 17:05:00|15.83|14.32|15.42|13.95|16.03|14.5|15.37|13.91|0
1629220200000|2021-08-17 17:10:00|15.44|13.97|14.9|13.48|15.59|14.1|14.87|13.46|0
1629220500000|2021-08-17 17:15:00|14.92|13.5|15.31|13.85|15.41|13.94|14.92|13.5|0
1629220800000|2021-08-17 17:20:00|15.34|13.88|15.38|13.92|15.49|14.01|15.12|13.68|0
1629221100000|2021-08-17 17:25:00|15.33|13.87|14.77|13.36|15.48|14|14.75|13.34|0
1629221400000|2021-08-17 17:30:00|14.79|13.38|14.79|13.38|15.29|13.84|14.77|13.36|0
1629221700000|2021-08-17 17:35:00|14.81|13.4|15.35|13.88|15.35|13.88|14.81|13.4|0
1629222000000|2021-08-17 17:40:00|15.37|13.91|15.41|13.95|15.61|14.12|15.32|13.86|0
1629222300000|2021-08-17 17:45:00|15.44|13.97|15.53|14.05|15.7|14.2|15.41|13.95|0
1629222600000|2021-08-17 17:50:00|15.51|14.03|15.29|13.83|15.65|14.16|15.12|13.68|0
1629222900000|2021-08-17 17:55:00|15.19|13.75|14.68|13.28|15.26|13.81|14.68|13.28|0
1629223200000|2021-08-17 18:00:00|14.7|13.3|14.34|12.97|14.73|13.32|14.25|12.89|0
1629223500000|2021-08-17 18:05:00|14.36|12.99|13.91|12.59|14.59|13.2|13.85|12.53|0
1629223800000|2021-08-17 18:10:00|13.85|12.53|13.78|12.47|13.96|12.63|13.69|12.39|0
1629224100000|2021-08-17 18:15:00|13.74|12.43|13.84|12.52|13.84|12.52|13.6|12.31|0
1629224400000|2021-08-17 18:20:00|13.81|12.49|13.88|12.56|14.15|12.8|13.81|12.49|0
1629224700000|2021-08-17 18:25:00|13.89|12.57|14.14|12.8|14.19|12.84|13.86|12.54|0
1629225000000|2021-08-17 18:30:00|14.12|12.78|14.23|12.87|14.3|12.94|13.9|12.57|0
1629225300000|2021-08-17 18:35:00|14.24|12.89|14.54|13.16|14.57|13.18|14.24|12.89|0
1629225600000|2021-08-17 18:40:00|14.57|13.18|14.2|12.85|14.59|13.2|14.18|12.83|0
1629225900000|2021-08-17 18:45:00|14.18|12.83|13.87|12.55|14.29|12.93|13.74|12.43|0
1629226200000|2021-08-17 18:50:00|13.89|12.57|14.02|12.68|14.04|12.7|13.69|12.39|0
1629226500000|2021-08-17 18:55:00|14.04|12.7|13.45|12.17|14.04|12.7|13.39|12.11|0
1629226800000|2021-08-17 19:00:00|13.43|12.15|13.32|12.05|13.45|12.17|13.22|11.96|0
1629227100000|2021-08-17 19:05:00|13.34|12.07|13.15|11.9|13.43|12.15|13.1|11.85|0
1629227400000|2021-08-17 19:10:00|13.13|11.88|13.37|12.09|13.38|12.1|13.08|11.84|0
1629227700000|2021-08-17 19:15:00|13.4|12.12|13.37|12.1|13.57|12.27|13.29|12.03|0
1629228000000|2021-08-17 19:20:00|13.35|12.08|13.5|12.21|13.54|12.25|13.2|11.95|0
1629228300000|2021-08-17 19:25:00|13.48|12.19|13.35|12.08|13.58|12.29|13.33|12.06|0
1629228600000|2021-08-17 19:30:00|13.3|12.04|12.88|11.65|13.33|12.06|12.68|11.47|0
1629228900000|2021-08-17 19:35:00|12.87|11.64|12.9|11.67|12.92|11.69|12.65|11.45|0
1629229200000|2021-08-17 19:40:00|12.92|11.69|13.06|11.82|13.27|12.01|12.92|11.69|0
1629229500000|2021-08-17 19:45:00|13.08|11.84|12.92|11.69|13.21|11.95|12.79|11.57|0
1629229800000|2021-08-17 19:50:00|12.76|11.54|12.65|11.45|12.76|11.54|12.42|11.24|0
1629230100000|2021-08-17 19:55:00|12.62|11.42|11.92|10.78|13.12|11.87|11.92|10.78|0
1629230400000|2021-08-17 20:00:00|12|10.85|12.43|11.25|12.45|11.27|11.92|10.78|0
1629230700000|2021-08-17 20:05:00|12.45|11.27|12.25|11.08|12.47|11.28|12.19|11.03|0
1629231000000|2021-08-17 20:10:00|12.27|11.1|12.41|11.22|12.43|11.24|12.25|11.08|0
1629231300000|2021-08-17 20:15:00|12.39|11.21|12.41|11.23|12.42|11.24|12.34|11.17|0
1629231600000|2021-08-17 20:20:00|12.4|11.22|12.4|11.22|12.42|11.24|12.36|11.18|0
1629231900000|2021-08-17 20:25:00|12.38|11.2|12.44|11.25|12.45|11.26|12.38|11.2|0
1629232200000|2021-08-17 20:30:00|12.45|11.26|12.58|11.38|12.6|11.4|12.45|11.26|0
1629232500000|2021-08-17 20:35:00|12.56|11.36|12.53|11.34|12.56|11.36|12.49|11.3|0
1629232800000|2021-08-17 20:40:00|12.55|11.36|12.57|11.37|12.57|11.38|12.49|11.3|0
1629233100000|2021-08-17 20:45:00|12.56|11.36|12.53|11.33|12.57|11.37|12.49|11.3|0
1629233400000|2021-08-17 20:50:00|12.55|11.35|12.48|11.3|12.57|11.37|12.48|11.3|0
1629233700000|2021-08-17 20:55:00|12.44|11.26|12.45|11.27|12.45|11.27|12.38|11.2|0
1629234000000|2021-08-17 21:00:00|12.44|11.26|12.42|11.24|12.44|11.26|12.42|11.24|0
1629234300000|2021-08-17 21:05:00|12.43|11.25|12.42|11.24|12.44|11.25|12.42|11.24|0
1629234600000|2021-08-17 21:10:00|12.45|11.26|12.46|11.27|12.46|11.27|12.45|11.26|0
1629234900000|2021-08-17 21:15:00|12.45|11.26|12.43|11.25|12.45|11.26|12.43|11.25|0
1629235200000|2021-08-17 21:20:00|12.44|11.27|12.45|11.27|12.46|11.27|12.44|11.25|0
1629235500000|2021-08-17 21:25:00|12.44|11.26|12.43|11.24|12.44|11.26|12.42|11.24|0
1629235800000|2021-08-17 21:30:00|12.42|11.25|12.43|11.24|12.43|11.25|12.42|11.24|0
1629236100000|2021-08-17 21:35:00|12.42|11.25|12.42|11.24|12.42|11.25|12.42|11.23|0
1629236400000|2021-08-17 21:40:00|12.43|11.23|12.4|11.22|12.43|11.24|12.4|11.22|0
1629236700000|2021-08-17 21:45:00|12.42|11.23|12.41|11.23|12.42|11.23|12.41|11.23|0
1629237000000|2021-08-17 21:50:00|12.43|11.24|12.46|11.28|12.47|11.28|12.42|11.24|0
1629237300000|2021-08-17 21:55:00|12.47|11.27|12.46|11.27|12.47|11.28|12.43|11.25|0
1629237600000|2021-08-17 22:00:00|12.5|11.31|12.32|11.15|12.5|11.31|12.32|11.15|0
1629237900000|2021-08-17 22:05:00|12.3|11.13|12.3|11.13|12.32|11.15|12.28|11.11|0
1629238200000|2021-08-17 22:10:00|12.28|11.11|12.3|11.13|12.34|11.16|12.28|11.11|0
1629238500000|2021-08-17 22:15:00|12.32|11.14|12.38|11.2|12.38|11.2|12.32|11.14|0
1629238800000|2021-08-17 22:20:00|12.37|11.19|12.39|11.21|12.39|11.21|12.35|11.18|0
1629239100000|2021-08-17 22:25:00|12.38|11.2|12.39|11.21|12.39|11.21|12.35|11.17|0
1629239400000|2021-08-17 22:30:00|12.37|11.19|12.37|11.19|12.41|11.23|12.35|11.17|0
1629239700000|2021-08-17 22:35:00|12.35|11.17|12.32|11.15|12.43|11.24|12.32|11.15|0
1629240000000|2021-08-17 22:40:00|12.36|11.19|12.48|11.29|12.5|11.31|12.33|11.16|0
1629240300000|2021-08-17 22:45:00|12.5|11.31|12.54|11.35|12.62|11.42|12.48|11.29|0
1629240600000|2021-08-17 22:50:00|12.5|11.31|12.43|11.24|12.52|11.33|12.42|11.23|0
1629240900000|2021-08-17 22:55:00|12.42|11.23|12.39|11.21|12.44|11.25|12.37|11.19|0
1629241200000|2021-08-17 23:00:00|12.37|11.19|12.35|11.17|12.37|11.19|12.31|11.14|0
1629241500000|2021-08-17 23:05:00|12.36|11.18|12.35|11.17|12.41|11.23|12.35|11.17|0
1629241800000|2021-08-17 23:10:00|12.33|11.15|12.34|11.17|12.35|11.17|12.3|11.13|0
1629242100000|2021-08-17 23:15:00|12.35|11.18|12.42|11.24|12.46|11.28|12.35|11.18|0
1629242400000|2021-08-17 23:20:00|12.4|11.22|12.4|11.22|12.4|11.22|12.39|11.21|0
1629242700000|2021-08-17 23:25:00|12.44|11.25|12.34|11.16|12.44|11.25|12.3|11.12|0
1629243000000|2021-08-17 23:30:00|12.38|11.2|12.43|11.25|12.47|11.29|12.35|11.18|0
1629243300000|2021-08-17 23:35:00|12.45|11.27|12.49|11.3|12.51|11.32|12.42|11.24|0
1629243600000|2021-08-17 23:40:00|12.47|11.28|12.47|11.28|12.49|11.3|12.43|11.24|0
1629243900000|2021-08-17 23:45:00|12.49|11.3|12.55|11.35|12.57|11.37|12.43|11.24|0
1629244200000|2021-08-17 23:50:00|12.59|11.39|12.56|11.37|12.63|11.43|12.52|11.33|0
1629244500000|2021-08-17 23:55:00|12.58|11.39|12.66|11.46|12.67|11.46|12.56|11.37|0
1629244800000|2021-08-18 00:00:00|12.64|11.44|12.72|11.51|12.75|11.53|12.54|11.35|0
1629245100000|2021-08-18 00:05:00|12.7|11.49|12.56|11.36|12.74|11.53|12.54|11.34|0
1629245400000|2021-08-18 00:10:00|12.54|11.34|12.45|11.27|12.54|11.34|12.43|11.25|0
1629245700000|2021-08-18 00:15:00|12.43|11.25|12.51|11.32|12.53|11.34|12.35|11.17|0
1629246000000|2021-08-18 00:20:00|12.49|11.3|12.52|11.32|12.56|11.36|12.47|11.28|0
1629246300000|2021-08-18 00:25:00|12.53|11.33|12.44|11.26|12.55|11.35|12.38|11.2|0
1629246600000|2021-08-18 00:30:00|12.42|11.24|12.33|11.15|12.42|11.24|12.28|11.11|0
1629246900000|2021-08-18 00:35:00|12.32|11.13|12.36|11.18|12.36|11.18|12.3|11.13|0
1629247200000|2021-08-18 00:40:00|12.35|11.17|12.25|11.09|12.36|11.18|12.21|11.05|0
1629247500000|2021-08-18 00:45:00|12.24|11.08|12.21|11.05|12.27|11.1|12.17|11.01|0
1629247800000|2021-08-18 00:50:00|12.19|11.03|12.21|11.04|12.23|11.06|12.13|10.97|0
1629248100000|2021-08-18 00:55:00|12.23|11.06|12.24|11.08|12.27|11.1|12.21|11.04|0
1629248400000|2021-08-18 01:00:00|12.22|11.06|12.1|10.95|12.3|11.13|12.09|10.94|0
1629248700000|2021-08-18 01:05:00|12.09|10.94|12.08|10.93|12.14|10.98|12.04|10.89|0
1629249000000|2021-08-18 01:10:00|12.06|10.91|11.96|10.82|12.06|10.91|11.96|10.82|0
1629249300000|2021-08-18 01:15:00|11.9|10.77|11.9|10.76|11.94|10.8|11.86|10.73|0
1629249600000|2021-08-18 01:20:00|11.92|10.78|11.93|10.8|11.95|10.82|11.9|10.76|0
1629249900000|2021-08-18 01:25:00|11.95|10.81|11.87|10.74|11.95|10.81|11.85|10.73|0
1629250200000|2021-08-18 01:30:00|11.89|10.76|11.85|10.72|11.91|10.78|11.81|10.69|0
1629250500000|2021-08-18 01:35:00|11.83|10.7|11.93|10.79|11.93|10.79|11.83|10.7|0
1629250800000|2021-08-18 01:40:00|11.91|10.77|12|10.86|12.06|10.91|11.91|10.77|0
1629251100000|2021-08-18 01:45:00|12.01|10.87|11.94|10.8|12.02|10.88|11.92|10.78|0
1629251400000|2021-08-18 01:50:00|11.96|10.82|11.98|10.84|11.98|10.84|11.88|10.75|0
1629251700000|2021-08-18 01:55:00|12|10.85|11.99|10.85|12.01|10.87|11.97|10.83|0
1629252000000|2021-08-18 02:00:00|11.97|10.83|11.97|10.83|12.07|10.92|11.95|10.81|0
1629252300000|2021-08-18 02:05:00|11.98|10.84|11.93|10.79|11.99|10.85|11.91|10.77|0
1629252600000|2021-08-18 02:10:00|11.92|10.78|11.83|10.7|11.92|10.78|11.83|10.7|0
1629252900000|2021-08-18 02:15:00|11.82|10.69|11.73|10.61|11.82|10.69|11.71|10.59|0
1629253200000|2021-08-18 02:20:00|11.75|10.63|11.75|10.63|11.75|10.63|11.71|10.59|0
1629253500000|2021-08-18 02:25:00|11.74|10.62|11.72|10.61|11.74|10.63|11.65|10.54|0
1629253800000|2021-08-18 02:30:00|11.68|10.57|11.7|10.59|11.72|10.61|11.68|10.57|0
1629254100000|2021-08-18 02:35:00|11.68|10.57|11.56|10.46|11.7|10.59|11.56|10.46|0
1629254400000|2021-08-18 02:40:00|11.58|10.48|11.6|10.5|11.68|10.57|11.56|10.46|0
1629254700000|2021-08-18 02:45:00|11.62|10.49|11.62|10.51|11.64|10.53|11.57|10.47|0
1629255000000|2021-08-18 02:50:00|11.6|10.49|11.63|10.52|11.65|10.54|11.56|10.46|0
1629255300000|2021-08-18 02:55:00|11.61|10.51|11.61|10.5|11.67|10.56|11.61|10.5|0
1629255600000|2021-08-18 03:00:00|11.59|10.49|11.51|10.42|11.61|10.5|11.51|10.42|0
1629255900000|2021-08-18 03:05:00|11.53|10.43|11.61|10.5|11.64|10.54|11.51|10.42|0
1629256200000|2021-08-18 03:10:00|11.6|10.52|11.53|10.43|11.62|10.52|11.53|10.43|0
1629256500000|2021-08-18 03:15:00|11.55|10.45|11.43|10.34|11.55|10.45|11.41|10.32|0
1629256800000|2021-08-18 03:20:00|11.45|10.36|11.43|10.34|11.5|10.41|11.41|10.32|0
1629257100000|2021-08-18 03:25:00|11.44|10.35|11.44|10.35|11.48|10.39|11.44|10.35|0
1629257400000|2021-08-18 03:30:00|11.42|10.34|11.46|10.37|11.48|10.39|11.4|10.32|0
1629257700000|2021-08-18 03:35:00|11.48|10.38|11.46|10.36|11.48|10.38|11.44|10.35|0
1629258000000|2021-08-18 03:40:00|11.47|10.38|11.51|10.41|11.55|10.45|11.47|10.38|0
1629258300000|2021-08-18 03:45:00|11.49|10.4|11.45|10.36|11.49|10.4|11.45|10.36|0
1629258600000|2021-08-18 03:50:00|11.44|10.35|11.45|10.36|11.45|10.36|11.43|10.34|0
1629258900000|2021-08-18 03:55:00|11.43|10.34|11.48|10.39|11.48|10.39|11.43|10.34|0
1629259200000|2021-08-18 04:00:00|11.46|10.37|11.46|10.37|11.48|10.39|11.44|10.35|0
1629259500000|2021-08-18 04:05:00|11.48|10.38|11.46|10.37|11.48|10.38|11.44|10.35|0
1629259800000|2021-08-18 04:10:00|11.44|10.35|11.4|10.31|11.48|10.38|11.4|10.31|0
1629260100000|2021-08-18 04:15:00|11.38|10.3|11.43|10.35|11.43|10.35|11.38|10.3|0
1629260400000|2021-08-18 04:20:00|11.44|10.34|11.34|10.26|11.44|10.35|11.34|10.26|0
1629260700000|2021-08-18 04:25:00|11.36|10.27|11.33|10.26|11.36|10.27|11.32|10.24|0
1629261000000|2021-08-18 04:30:00|11.34|10.25|11.35|10.27|11.35|10.27|11.33|10.25|0
1629261300000|2021-08-18 04:35:00|11.37|10.29|11.35|10.27|11.37|10.29|11.35|10.27|0
1629261600000|2021-08-18 04:40:00|11.37|10.28|11.39|10.31|11.42|10.33|11.37|10.28|0
1629261900000|2021-08-18 04:45:00|11.4|10.32|11.4|10.31|11.42|10.33|11.38|10.3|0
1629262200000|2021-08-18 04:50:00|11.41|10.32|11.43|10.34|11.43|10.35|11.38|10.29|0
1629262500000|2021-08-18 04:55:00|11.41|10.33|11.43|10.34|11.45|10.36|11.41|10.33|0
1629262800000|2021-08-18 05:00:00|11.41|10.33|11.35|10.27|11.43|10.34|11.33|10.26|0
1629263100000|2021-08-18 05:05:00|11.33|10.25|11.35|10.27|11.37|10.29|11.33|10.25|0
1629263400000|2021-08-18 05:10:00|11.33|10.25|11.31|10.23|11.35|10.27|11.29|10.22|0
1629263700000|2021-08-18 05:15:00|11.33|10.25|11.35|10.26|11.36|10.28|11.33|10.25|0
1629264000000|2021-08-18 05:20:00|11.34|10.25|11.36|10.28|11.36|10.28|11.32|10.25|0
1629264300000|2021-08-18 05:25:00|11.38|10.3|11.4|10.31|11.4|10.31|11.34|10.26|0
1629264600000|2021-08-18 05:30:00|11.39|10.3|11.37|10.29|11.41|10.33|11.36|10.28|0
1629264900000|2021-08-18 05:35:00|11.39|10.31|11.35|10.27|11.39|10.31|11.35|10.27|0
1629265200000|2021-08-18 05:40:00|11.37|10.29|11.41|10.32|11.41|10.32|11.35|10.27|0
1629265500000|2021-08-18 05:45:00|11.39|10.3|11.4|10.32|11.41|10.32|11.39|10.3|0
1629265800000|2021-08-18 05:50:00|11.38|10.3|11.42|10.33|11.44|10.35|11.38|10.3|0
1629266100000|2021-08-18 05:55:00|11.41|10.32|11.4|10.31|11.42|10.33|11.38|10.3|0
1629266400000|2021-08-18 06:00:00|11.36|10.28|11.49|10.4|11.51|10.41|11.36|10.28|0
1629266700000|2021-08-18 06:05:00|11.51|10.41|11.08|10.03|11.51|10.41|11.08|10.03|0
1629267000000|2021-08-18 06:10:00|11.06|10.01|11.01|9.96|11.08|10.03|11.01|9.96|0
1629267300000|2021-08-18 06:15:00|11|9.95|11.08|10.02|11.08|10.02|11|9.95|0
1629267600000|2021-08-18 06:20:00|11.1|10.04|11.1|10.05|11.11|10.06|11.08|10.02|0
1629267900000|2021-08-18 06:25:00|11.11|10.04|11.15|10.09|11.15|10.09|11.06|10|0
1629268200000|2021-08-18 06:30:00|11.17|10.1|11.2|10.13|11.2|10.13|11.11|10.05|0
1629268500000|2021-08-18 06:35:00|11.18|10.12|11.2|10.13|11.2|10.13|11.16|10.1|0
1629268800000|2021-08-18 06:40:00|11.18|10.11|11.19|10.13|11.22|10.15|11.18|10.11|0
1629269100000|2021-08-18 06:45:00|11.18|10.12|11.15|10.09|11.19|10.13|11.1|10.04|0
1629269400000|2021-08-18 06:50:00|11.14|10.08|11.08|10.02|11.17|10.11|11.08|10.02|0
1629269700000|2021-08-18 06:55:00|11.1|10.04|11.15|10.09|11.17|10.1|11.08|10.02|0
1629270000000|2021-08-18 07:00:00|11.14|10.08|11|9.95|11.19|10.12|11|9.95|0
1629270300000|2021-08-18 07:05:00|11.02|9.97|11.07|10.02|11.07|10.02|10.98|9.93|0
1629270600000|2021-08-18 07:10:00|11.05|10|11.12|10.06|11.16|10.1|11|9.95|0
1629270900000|2021-08-18 07:15:00|11.1|10.05|11.19|10.13|11.21|10.15|11.1|10.05|0
1629271200000|2021-08-18 07:20:00|11.21|10.12|11.17|10.11|11.21|10.15|11.14|10.08|0
1629271500000|2021-08-18 07:25:00|11.19|10.13|11.9|10.76|11.91|10.77|11.17|10.11|0
1629271800000|2021-08-18 07:30:00|11.91|10.77|12.15|10.99|12.21|11.05|11.9|10.76|0
1629272100000|2021-08-18 07:35:00|12.17|11.01|12.17|11.01|12.25|11.08|12.16|11|0
1629272400000|2021-08-18 07:40:00|12.18|11.02|12.26|11.09|12.26|11.09|12.12|10.97|0
1629272700000|2021-08-18 07:45:00|12.24|11.08|12.45|11.27|12.58|11.38|12.24|11.08|0
1629273000000|2021-08-18 07:50:00|12.43|11.25|12.45|11.26|12.51|11.32|12.39|11.21|0
1629273300000|2021-08-18 07:55:00|12.43|11.24|12.49|11.3|12.57|11.37|12.43|11.24|0
1629273600000|2021-08-18 08:00:00|12.5|11.31|12.26|11.09|12.53|11.33|12.26|11.09|0
1629273900000|2021-08-18 08:05:00|12.24|11.08|12.16|11|12.26|11.09|12.12|10.97|0
1629274200000|2021-08-18 08:10:00|12.17|11.01|12.34|11.16|12.34|11.16|12.17|11.01|0
1629274500000|2021-08-18 08:15:00|12.32|11.14|12.47|11.29|12.5|11.31|12.32|11.14|0
1629274800000|2021-08-18 08:20:00|12.45|11.27|12.4|11.22|12.49|11.3|12.25|11.09|0
1629275100000|2021-08-18 08:25:00|12.43|11.25|12.53|11.34|12.54|11.35|12.37|11.19|0
1629275400000|2021-08-18 08:30:00|12.51|11.32|12.41|11.22|12.61|11.41|12.39|11.21|0
1629275700000|2021-08-18 08:35:00|12.43|11.24|12.36|11.18|12.47|11.28|12.3|11.13|0
1629276000000|2021-08-18 08:40:00|12.38|11.2|12.5|11.31|12.52|11.33|12.38|11.2|0
1629276300000|2021-08-18 08:45:00|12.52|11.33|12.44|11.25|12.64|11.44|12.42|11.23|0
1629276600000|2021-08-18 08:50:00|12.42|11.23|12.56|11.36|12.58|11.38|12.42|11.23|0
1629276900000|2021-08-18 08:55:00|12.58|11.38|12.39|11.21|12.64|11.43|12.39|11.21|0
1629277200000|2021-08-18 09:00:00|12.41|11.23|12.47|11.28|12.47|11.28|12.39|11.21|0
1629277500000|2021-08-18 09:05:00|12.46|11.27|12.43|11.24|12.53|11.33|12.41|11.22|0
1629277800000|2021-08-18 09:10:00|12.41|11.22|12.3|11.13|12.48|11.29|12.28|11.11|0
1629278100000|2021-08-18 09:15:00|12.28|11.11|12.26|11.09|12.32|11.15|12.26|11.09|0
1629278400000|2021-08-18 09:20:00|12.24|11.07|12.32|11.14|12.32|11.14|12.24|11.07|0
1629278700000|2021-08-18 09:25:00|12.3|11.13|12.29|11.12|12.37|11.2|12.27|11.1|0
1629279000000|2021-08-18 09:30:00|12.33|11.16|12.33|11.16|12.43|11.25|12.33|11.16|0
1629279300000|2021-08-18 09:35:00|12.34|11.17|12.39|11.21|12.43|11.25|12.33|11.16|0
1629279600000|2021-08-18 09:40:00|12.41|11.23|12.39|11.21|12.47|11.28|12.39|11.21|0
1629279900000|2021-08-18 09:45:00|12.38|11.22|12.44|11.26|12.46|11.28|12.38|11.2|0
1629280200000|2021-08-18 09:50:00|12.46|11.28|12.46|11.27|12.52|11.33|12.44|11.26|0
1629280500000|2021-08-18 09:55:00|12.44|11.25|12.52|11.33|12.54|11.34|12.44|11.25|0
1629280800000|2021-08-18 10:00:00|12.5|11.31|12.51|11.32|12.62|11.42|12.49|11.3|0
1629281100000|2021-08-18 10:05:00|12.53|11.33|12.55|11.36|12.58|11.38|12.47|11.28|0
1629281400000|2021-08-18 10:10:00|12.54|11.35|12.49|11.3|12.55|11.36|12.49|11.3|0
1629281700000|2021-08-18 10:15:00|12.5|11.31|12.61|11.41|12.61|11.41|12.47|11.28|0
1629282000000|2021-08-18 10:20:00|12.59|11.39|12.58|11.39|12.65|11.44|12.57|11.37|0
1629282300000|2021-08-18 10:25:00|12.6|11.4|12.58|11.38|12.62|11.42|12.52|11.33|0
1629282600000|2021-08-18 10:30:00|12.56|11.36|12.46|11.27|12.58|11.38|12.44|11.25|0
1629282900000|2021-08-18 10:35:00|12.44|11.25|12.35|11.18|12.44|11.25|12.33|11.16|0
1629283200000|2021-08-18 10:40:00|12.33|11.16|12.23|11.07|12.33|11.16|12.21|11.05|0
1629283500000|2021-08-18 10:45:00|12.22|11.06|12.23|11.06|12.27|11.1|12.21|11.05|0
1629283800000|2021-08-18 10:50:00|12.21|11.05|12.01|10.86|12.23|11.06|12.01|10.86|0
1629284100000|2021-08-18 10:55:00|12.02|10.87|12.06|10.91|12.1|10.95|12.01|10.86|0
1629284400000|2021-08-18 11:00:00|12.04|10.9|12.06|10.91|12.08|10.93|11.98|10.84|0
1629284700000|2021-08-18 11:05:00|12.08|10.93|11.98|10.84|12.08|10.93|11.98|10.84|0
1629285000000|2021-08-18 11:10:00|12|10.86|12.23|11.07|12.23|11.07|12|10.86|0
1629285300000|2021-08-18 11:15:00|12.21|11.05|12.25|11.08|12.33|11.16|12.21|11.05|0
1629285600000|2021-08-18 11:20:00|12.23|11.07|12.23|11.06|12.33|11.15|12.21|11.05|0
1629285900000|2021-08-18 11:25:00|12.22|11.05|12.32|11.15|12.35|11.17|12.21|11.04|0
1629286200000|2021-08-18 11:30:00|12.33|11.16|12.3|11.13|12.36|11.19|12.28|11.11|0
1629286500000|2021-08-18 11:35:00|12.31|11.14|12.26|11.09|12.32|11.15|12.26|11.09|0
1629286800000|2021-08-18 11:40:00|12.25|11.08|12.32|11.14|12.32|11.14|12.25|11.08|0
1629287100000|2021-08-18 11:45:00|12.34|11.16|12.21|11.05|12.34|11.16|12.19|11.03|0
1629287400000|2021-08-18 11:50:00|12.2|11.04|12.29|11.12|12.29|11.12|12.19|11.03|0
1629287700000|2021-08-18 11:55:00|12.27|11.1|12.27|11.1|12.31|11.14|12.23|11.06|0
1629288000000|2021-08-18 12:00:00|12.25|11.08|12.11|10.95|12.27|11.1|12.11|10.95|0
1629288300000|2021-08-18 12:05:00|12.12|10.97|12.28|11.11|12.28|11.11|12.11|10.95|0
1629288600000|2021-08-18 12:10:00|12.3|11.13|12.38|11.2|12.42|11.24|12.3|11.13|0
1629288900000|2021-08-18 12:15:00|12.36|11.18|12.3|11.12|12.36|11.18|12.26|11.09|0
1629289200000|2021-08-18 12:20:00|12.32|11.14|12.23|11.07|12.34|11.16|12.23|11.07|0
1629289500000|2021-08-18 12:25:00|12.25|11.09|12.39|11.21|12.41|11.23|12.23|11.07|0
1629289800000|2021-08-18 12:30:00|12.35|11.17|12.33|11.15|12.43|11.25|12.31|11.13|0
1629290100000|2021-08-18 12:35:00|12.31|11.13|12.32|11.15|12.38|11.21|12.23|11.06|0
1629290400000|2021-08-18 12:40:00|12.3|11.13|12.36|11.18|12.38|11.2|12.28|11.11|0
1629290700000|2021-08-18 12:45:00|12.38|11.2|12.57|11.37|12.64|11.44|12.34|11.17|0
1629291000000|2021-08-18 12:50:00|12.56|11.36|12.6|11.4|12.62|11.42|12.56|11.36|0
1629291300000|2021-08-18 12:55:00|12.58|11.38|12.52|11.33|12.58|11.38|12.48|11.29|0
1629291600000|2021-08-18 13:00:00|12.51|11.32|12.57|11.38|12.63|11.43|12.47|11.29|0
1629291900000|2021-08-18 13:05:00|12.59|11.39|12.49|11.3|12.59|11.39|12.49|11.3|0
1629292200000|2021-08-18 13:10:00|12.51|11.32|12.71|11.5|12.71|11.5|12.49|11.3|0
1629292500000|2021-08-18 13:15:00|12.73|11.52|12.75|11.53|12.85|11.63|12.71|11.5|0
1629292800000|2021-08-18 13:20:00|12.73|11.52|12.68|11.48|12.79|11.57|12.68|11.48|0
1629293100000|2021-08-18 13:25:00|12.7|11.49|12.76|11.55|12.87|11.64|12.66|11.46|0
1629293400000|2021-08-18 13:30:00|12.83|11.6|12.82|11.6|12.97|11.74|12.58|11.38|0
1629293700000|2021-08-18 13:35:00|12.89|11.66|12.69|11.48|12.89|11.66|12.51|11.32|0
1629294000000|2021-08-18 13:40:00|12.67|11.47|12.35|11.17|12.72|11.5|12.35|11.17|0
1629294300000|2021-08-18 13:45:00|12.33|11.15|12.42|11.24|12.49|11.3|12.19|11.03|0
1629294600000|2021-08-18 13:50:00|12.4|11.22|12.1|10.95|12.61|11.41|12.1|10.95|0
1629294900000|2021-08-18 13:55:00|12.06|10.91|11.83|10.7|12.08|10.93|11.81|10.68|0
1629295200000|2021-08-18 14:00:00|11.84|10.72|11.78|10.66|11.98|10.84|11.76|10.64|0
1629295500000|2021-08-18 14:05:00|11.8|10.68|11.94|10.8|12|10.85|11.8|10.68|0
1629295800000|2021-08-18 14:10:00|11.92|10.78|11.62|10.52|11.92|10.78|11.62|10.52|0
1629296100000|2021-08-18 14:15:00|11.66|10.55|11.47|10.38|11.72|10.6|11.43|10.34|0
1629296400000|2021-08-18 14:20:00|11.49|10.39|11.49|10.39|11.62|10.51|11.47|10.38|0
1629296700000|2021-08-18 14:25:00|11.5|10.41|11.73|10.61|11.8|10.68|11.49|10.39|0
1629297000000|2021-08-18 14:30:00|11.69|10.58|11.58|10.47|11.69|10.58|11.5|10.4|0
1629297300000|2021-08-18 14:35:00|11.56|10.46|11.84|10.71|11.84|10.71|11.52|10.42|0
1629297600000|2021-08-18 14:40:00|11.9|10.77|12.01|10.87|12.09|10.94|11.86|10.73|0
1629297900000|2021-08-18 14:45:00|12.05|10.91|11.91|10.78|12.11|10.96|11.87|10.74|0
1629298200000|2021-08-18 14:50:00|11.93|10.8|11.85|10.72|11.93|10.8|11.62|10.52|0
1629298500000|2021-08-18 14:55:00|11.83|10.71|12.03|10.88|12.14|10.99|11.81|10.69|0
1629298800000|2021-08-18 15:00:00|12.01|10.86|12.17|11.01|12.26|11.09|12.01|10.86|0
1629299100000|2021-08-18 15:05:00|12.16|11|12.08|10.93|12.18|11.02|11.98|10.84|0
1629299400000|2021-08-18 15:10:00|12.06|10.91|12.27|11.11|12.36|11.18|12.02|10.87|0
1629299700000|2021-08-18 15:15:00|12.33|11.16|12.23|11.07|12.41|11.23|12.21|11.05|0
1629300000000|2021-08-18 15:20:00|12.25|11.08|12.25|11.08|12.35|11.17|12.15|10.99|0
1629300300000|2021-08-18 15:25:00|12.23|11.06|12.19|11.03|12.29|11.12|12.13|10.97|0
1629300600000|2021-08-18 15:30:00|12.17|11.01|12.3|11.13|12.38|11.21|12.13|10.97|0
1629300900000|2021-08-18 15:35:00|12.36|11.19|12.28|11.11|12.52|11.33|12.18|11.02|0
1629301200000|2021-08-18 15:40:00|12.3|11.13|12.16|11|12.32|11.15|12.12|10.96|0
1629301500000|2021-08-18 15:45:00|12.14|10.98|12.39|11.21|12.39|11.21|12.04|10.89|0
1629301800000|2021-08-18 15:50:00|12.37|11.2|12.39|11.21|12.48|11.29|12.25|11.08|0
1629302100000|2021-08-18 15:55:00|12.37|11.19|12.35|11.17|12.43|11.25|12.21|11.05|0
1629302400000|2021-08-18 16:00:00|12.37|11.19|12.27|11.1|12.4|11.22|12.2|11.04|0
1629302700000|2021-08-18 16:05:00|12.25|11.08|12.16|11|12.28|11.11|12.1|10.95|0
1629303000000|2021-08-18 16:10:00|12.18|11.02|12.14|10.98|12.18|11.02|12.06|10.91|0
1629303300000|2021-08-18 16:15:00|12.12|10.97|12.18|11.02|12.28|11.11|12.1|10.95|0
1629303600000|2021-08-18 16:20:00|12.16|11|13.25|11.99|13.25|11.99|11.98|10.84|0
1629303900000|2021-08-18 16:25:00|13.27|12.01|13.44|12.16|13.46|12.18|13.16|11.91|0
1629304200000|2021-08-18 16:30:00|13.39|12.12|13.31|12.04|13.44|12.16|13.26|12|0
1629304500000|2021-08-18 16:35:00|13.33|12.06|13.33|12.06|13.41|12.14|13.3|12.04|0
1629304800000|2021-08-18 16:40:00|13.32|12.04|13.3|12.03|13.43|12.15|13.24|11.98|0
1629305100000|2021-08-18 16:45:00|13.28|12.01|13.26|11.99|13.36|12.09|13.23|11.97|0
1629305400000|2021-08-18 16:50:00|13.28|12.01|13.25|11.99|13.38|12.11|13.19|11.93|0
1629305700000|2021-08-18 16:55:00|13.27|12.01|13.12|11.87|13.29|12.03|13.1|11.85|0
1629306000000|2021-08-18 17:00:00|13.1|11.85|13.25|11.98|13.33|12.06|13.1|11.85|0
1629306300000|2021-08-18 17:05:00|13.23|11.97|13.17|11.92|13.37|12.1|13.16|11.91|0
1629306600000|2021-08-18 17:10:00|13.16|11.91|13.14|11.88|13.22|11.96|13.11|11.87|0
1629306900000|2021-08-18 17:15:00|13.16|11.9|13.26|12|13.32|12.05|13.11|11.86|0
1629307200000|2021-08-18 17:20:00|13.24|11.98|13.36|12.09|13.36|12.09|13.24|11.98|0
1629307500000|2021-08-18 17:25:00|13.4|12.13|13.36|12.09|13.51|12.22|13.34|12.07|0
1629307800000|2021-08-18 17:30:00|13.38|12.1|13.29|12.03|13.38|12.1|13.21|11.95|0
1629308100000|2021-08-18 17:35:00|13.31|12.04|13.25|11.98|13.33|12.06|13.23|11.97|0
1629308400000|2021-08-18 17:40:00|13.24|11.99|13.18|11.92|13.29|12.02|13.18|11.92|0
1629308700000|2021-08-18 17:45:00|13.16|11.91|13.13|11.88|13.18|11.92|13.09|11.85|0
1629309000000|2021-08-18 17:50:00|13.15|11.89|13.05|11.81|13.16|11.9|13.03|11.79|0
1629309300000|2021-08-18 17:55:00|13.03|11.79|13.11|11.86|13.11|11.86|13.01|11.77|0
1629309600000|2021-08-18 18:00:00|13.09|11.84|12.47|11.28|13.15|11.9|12.43|11.25|0
1629309900000|2021-08-18 18:05:00|12.43|11.25|12.77|11.55|12.85|11.63|12.41|11.23|0
1629310200000|2021-08-18 18:10:00|12.75|11.54|13.76|12.45|13.96|12.63|12.67|11.46|0
1629310500000|2021-08-18 18:15:00|13.83|12.51|14|12.67|14.48|13.1|13.23|11.97|0
1629310800000|2021-08-18 18:20:00|13.96|12.63|13.54|12.25|14.18|12.83|13.54|12.25|0
1629311100000|2021-08-18 18:25:00|13.53|12.24|13.14|11.89|13.63|12.33|13.12|11.87|0
1629311400000|2021-08-18 18:30:00|13.12|11.87|13.16|11.91|13.37|12.1|12.89|11.66|0
1629311700000|2021-08-18 18:35:00|13.14|11.89|13.08|11.83|13.41|12.13|12.93|11.7|0
1629312000000|2021-08-18 18:40:00|13.1|11.85|13.31|12.04|13.35|12.08|13.03|11.79|0
1629312300000|2021-08-18 18:45:00|13.28|12.02|13.23|11.97|13.62|12.32|13.15|11.9|0
1629312600000|2021-08-18 18:50:00|13.25|11.99|13.35|12.08|13.44|12.16|13.14|11.89|0
1629312900000|2021-08-18 18:55:00|13.33|12.06|13.1|11.85|13.38|12.1|13.01|11.77|0
1629313200000|2021-08-18 19:00:00|13.12|11.87|13.46|12.17|13.54|12.25|13.12|11.87|0
1629313500000|2021-08-18 19:05:00|13.41|12.14|13.56|12.27|13.58|12.29|13.33|12.06|0
1629313800000|2021-08-18 19:10:00|13.58|12.29|13.46|12.18|13.67|12.37|13.35|12.07|0
1629314100000|2021-08-18 19:15:00|13.45|12.17|13.36|12.09|13.58|12.29|13.32|12.05|0
1629314400000|2021-08-18 19:20:00|13.34|12.07|13.73|12.42|13.73|12.42|13.34|12.07|0
1629314700000|2021-08-18 19:25:00|13.7|12.4|14.24|12.88|14.24|12.88|13.66|12.36|0
1629315000000|2021-08-18 19:30:00|14.26|12.9|14.83|13.42|14.9|13.48|14.24|12.88|0
1629315300000|2021-08-18 19:35:00|14.81|13.4|13.84|12.52|15|13.57|13.84|12.52|0
1629315600000|2021-08-18 19:40:00|13.82|12.5|15.4|13.93|15.76|14.26|13.82|12.5|0
1629315900000|2021-08-18 19:45:00|15.33|13.87|16.55|14.97|16.57|14.99|15.25|13.8|0
1629316200000|2021-08-18 19:50:00|16.73|15.13|18.04|16.33|19.26|17.46|16.49|14.92|0
1629316500000|2021-08-18 19:55:00|18.07|16.35|18.86|17.06|19.18|17.38|18.07|16.35|0
1629316800000|2021-08-18 20:00:00|18.8|17.01|19.23|17.43|19.26|17.46|18.64|16.86|0
1629317100000|2021-08-18 20:05:00|19.29|17.49|19.11|17.31|19.29|17.49|18.88|17.08|0
1629317400000|2021-08-18 20:10:00|19.15|17.35|19.45|17.65|19.8|18|19.04|17.24|0
1629317700000|2021-08-18 20:15:00|19.53|17.67|19.7|17.82|19.79|17.9|19.47|17.62|0
1629318000000|2021-08-18 20:20:00|19.67|17.8|19.95|18.05|20.04|18.13|19.67|17.8|0
1629318300000|2021-08-18 20:25:00|19.94|18.04|19.89|18|19.95|18.05|19.78|17.9|0
1629318600000|2021-08-18 20:30:00|19.95|18.05|20.24|18.31|20.24|18.31|19.77|17.89|0
1629318900000|2021-08-18 20:35:00|20.21|18.28|20.38|18.44|20.92|18.93|20.15|18.23|0
1629319200000|2021-08-18 20:40:00|20.41|18.46|20.2|18.27|20.41|18.46|20.08|18.17|0
1629319500000|2021-08-18 20:45:00|20.32|18.38|20.67|18.7|20.7|18.73|20.23|18.3|0
1629319800000|2021-08-18 20:50:00|20.64|18.67|20.19|18.27|20.67|18.7|20.19|18.27|0
1629320100000|2021-08-18 20:55:00|20.25|18.32|20.14|18.22|20.25|18.32|19.92|18.03|0
1629320400000|2021-08-18 21:00:00|20.05|18.14|19.96|18.06|20.06|18.15|19.96|18.06|0
1629320700000|2021-08-18 21:05:00|19.97|18.07|19.89|17.99|19.98|18.08|19.89|17.99|0
1629321000000|2021-08-18 21:10:00|19.9|18|19.82|17.94|19.9|18|19.82|17.94|0
1629321300000|2021-08-18 21:15:00|19.81|17.93|19.81|17.92|19.82|17.94|19.79|17.91|0
1629321600000|2021-08-18 21:20:00|19.87|17.93|19.84|17.95|19.93|18.03|19.81|17.92|0
1629321900000|2021-08-18 21:25:00|19.83|17.94|19.9|18.01|19.94|18.04|19.83|17.94|0
1629322200000|2021-08-18 21:30:00|19.92|18.02|19.96|18.06|19.97|18.07|19.87|17.98|0
1629322500000|2021-08-18 21:35:00|19.97|18.07|19.95|18.05|19.98|18.07|19.95|18.05|0
1629322800000|2021-08-18 21:40:00|19.94|18.04|19.94|18.04|19.94|18.04|19.94|18.04|0
1629323100000|2021-08-18 21:45:00|19.93|18.03|19.93|18.03|19.95|18.05|19.92|18.02|0
1629323400000|2021-08-18 21:50:00|19.92|18.04|19.91|18.02|19.94|18.04|19.91|18.02|0
1629323700000|2021-08-18 21:55:00|19.93|18.03|19.92|18.02|19.94|18.04|19.88|17.99|0
1629324000000|2021-08-18 22:00:00|19.98|18.08|19.73|17.85|19.98|18.08|19.59|17.72|0
1629324300000|2021-08-18 22:05:00|19.76|17.88|22.04|19.94|22.04|19.94|18.82|17.03|0
1629324600000|2021-08-18 22:10:00|22.01|19.91|21.97|19.88|22.1|19.99|21.94|19.85|0
1629324900000|2021-08-18 22:15:00|21.94|19.85|21.31|19.28|21.97|19.88|21.28|19.25|0
1629325200000|2021-08-18 22:20:00|21.28|19.25|21.15|19.14|21.29|19.26|21.15|19.14|0
1629325500000|2021-08-18 22:25:00|21.18|19.17|21.21|19.19|21.24|19.22|21.17|19.15|0
1629325800000|2021-08-18 22:30:00|21.18|19.16|21.16|19.15|21.21|19.19|21.15|19.13|0
1629326100000|2021-08-18 22:35:00|21.17|19.16|21.17|19.15|21.23|19.21|21.14|19.13|0
1629326400000|2021-08-18 22:40:00|21.14|19.13|21.14|19.12|21.15|19.14|21.08|19.07|0
1629326700000|2021-08-18 22:45:00|21.17|19.15|21.19|19.17|21.25|19.23|21.14|19.12|0
1629327000000|2021-08-18 22:50:00|21.21|19.19|21.22|19.2|21.22|19.2|21.1|19.09|0
1629327300000|2021-08-18 22:55:00|21.19|19.17|21.09|19.09|21.22|19.2|21.09|19.09|0
1629327600000|2021-08-18 23:00:00|21.12|19.11|21.36|19.32|21.36|19.33|21.12|19.11|0
1629327900000|2021-08-18 23:05:00|21.33|19.3|21.12|19.1|21.36|19.32|21.12|19.1|0
1629328200000|2021-08-18 23:10:00|21.1|19.09|21.11|19.1|21.14|19.13|21.08|19.07|0
1629328500000|2021-08-18 23:15:00|21.13|19.11|21.2|19.18|21.2|19.18|21.08|19.07|0
1629328800000|2021-08-18 23:20:00|21.23|19.2|21.34|19.31|21.37|19.34|21.19|19.18|0
1629329100000|2021-08-18 23:25:00|21.36|19.32|21.43|19.39|21.49|19.44|21.31|19.28|0
1629329400000|2021-08-18 23:30:00|21.4|19.36|21.36|19.33|21.61|19.55|21.36|19.33|0
1629329700000|2021-08-18 23:35:00|21.33|19.3|21.48|19.43|21.48|19.43|21.3|19.27|0
1629330000000|2021-08-18 23:40:00|21.45|19.41|21.33|19.29|21.48|19.43|21.33|19.29|0
1629330300000|2021-08-18 23:45:00|21.3|19.27|21.26|19.24|21.32|19.29|21.2|19.18|0
1629330600000|2021-08-18 23:50:00|21.28|19.25|21.38|19.34|21.41|19.37|21.26|19.24|0
1629330900000|2021-08-18 23:55:00|21.35|19.31|21.34|19.31|21.41|19.37|21.31|19.28|0
1629331200000|2021-08-19 00:00:00|21.37|19.34|21.04|19.04|21.4|19.36|21.04|19.04|0
1629331500000|2021-08-19 00:05:00|21.07|19.06|20.74|18.77|21.13|19.12|20.74|18.77|0
1629331800000|2021-08-19 00:10:00|20.68|18.71|20.74|18.76|20.8|18.82|20.62|18.66|0
1629332100000|2021-08-19 00:15:00|20.71|18.74|20.88|18.89|20.91|18.92|20.7|18.73|0
1629332400000|2021-08-19 00:20:00|20.91|18.92|20.85|18.86|21.03|19.02|20.85|18.86|0
1629332700000|2021-08-19 00:25:00|20.88|18.89|20.9|18.91|20.9|18.91|20.81|18.83|0
1629333000000|2021-08-19 00:30:00|20.92|18.92|20.84|18.85|20.99|18.99|20.84|18.85|0
1629333300000|2021-08-19 00:35:00|20.81|18.83|20.77|18.8|20.84|18.85|20.72|18.74|0
1629333600000|2021-08-19 00:40:00|20.75|18.77|20.49|18.54|20.77|18.8|20.48|18.53|0
1629333900000|2021-08-19 00:45:00|20.48|18.53|20.2|18.27|20.49|18.54|20.18|18.26|0
1629334200000|2021-08-19 00:50:00|20.21|18.29|20.12|18.2|20.21|18.29|20.09|18.18|0
1629334500000|2021-08-19 00:55:00|20.15|18.23|20.25|18.32|20.32|18.38|20.12|18.2|0
1629334800000|2021-08-19 01:00:00|20.23|18.31|20.2|18.28|20.46|18.52|20.17|18.25|0
1629335100000|2021-08-19 01:05:00|20.17|18.25|20.11|18.19|20.2|18.28|19.97|18.07|0
1629335400000|2021-08-19 01:10:00|20.08|18.17|20.08|18.16|20.14|18.22|19.99|18.09|0
1629335700000|2021-08-19 01:15:00|20.05|18.14|20.06|18.15|20.08|18.16|19.99|18.08|0
1629336000000|2021-08-19 01:20:00|20.07|18.16|20.1|18.18|20.1|18.18|19.98|18.08|0
1629336300000|2021-08-19 01:25:00|20.07|18.16|20.06|18.15|20.18|18.26|20.04|18.13|0
1629336600000|2021-08-19 01:30:00|20.04|18.13|19.92|18.02|20.06|18.15|19.86|17.97|0
1629336900000|2021-08-19 01:35:00|19.89|17.99|19.94|18.04|20|18.1|19.86|17.97|0
1629337200000|2021-08-19 01:40:00|19.97|18.07|19.88|17.99|20|18.09|19.85|17.96|0
1629337500000|2021-08-19 01:45:00|19.91|18.01|19.96|18.06|19.99|18.09|19.91|18.01|0
1629337800000|2021-08-19 01:50:00|19.99|18.09|20.07|18.16|20.08|18.16|19.96|18.06|0
1629338100000|2021-08-19 01:55:00|20.1|18.19|20.47|18.52|20.5|18.55|20.1|18.19|0
1629338400000|2021-08-19 02:00:00|20.53|18.58|20.56|18.6|20.74|18.76|20.53|18.58|0
1629338700000|2021-08-19 02:05:00|20.53|18.57|20.5|18.54|20.56|18.6|20.41|18.47|0
1629339000000|2021-08-19 02:10:00|20.49|18.57|20.64|18.67|20.67|18.7|20.49|18.57|0
1629339300000|2021-08-19 02:15:00|20.67|18.7|20.87|18.88|21.05|19.05|20.64|18.67|0
1629339600000|2021-08-19 02:20:00|20.84|18.86|21|19|21.14|19.12|20.84|18.86|0
1629339900000|2021-08-19 02:25:00|20.98|18.99|21.04|19.04|21.13|19.12|20.89|18.9|0
1629340200000|2021-08-19 02:30:00|21.07|19.06|20.74|18.76|21.1|19.09|20.71|18.74|0
1629340500000|2021-08-19 02:35:00|20.83|18.84|20.76|18.79|20.83|18.84|20.71|18.73|0
1629340800000|2021-08-19 02:40:00|20.73|18.76|20.73|18.76|20.76|18.79|20.64|18.68|0
1629341100000|2021-08-19 02:45:00|20.76|18.78|20.37|18.43|20.79|18.81|20.35|18.41|0
1629341400000|2021-08-19 02:50:00|20.35|18.41|20.46|18.51|20.52|18.56|20.35|18.41|0
1629341700000|2021-08-19 02:55:00|20.43|18.48|20.6|18.64|20.63|18.67|20.4|18.46|0
1629342000000|2021-08-19 03:00:00|20.54|18.59|20.51|18.56|20.54|18.59|20.39|18.45|0
1629342300000|2021-08-19 03:05:00|20.54|18.58|20.61|18.65|20.62|18.66|20.42|18.47|0
1629342600000|2021-08-19 03:10:00|20.59|18.63|20.59|18.63|20.77|18.79|20.59|18.63|0
1629342900000|2021-08-19 03:15:00|20.62|18.65|20.55|18.6|20.7|18.73|20.55|18.6|0
1629343200000|2021-08-19 03:20:00|20.53|18.57|20.32|18.38|20.53|18.57|20.26|18.33|0
1629343500000|2021-08-19 03:25:00|20.35|18.41|20.46|18.51|20.58|18.62|20.32|18.38|0
1629343800000|2021-08-19 03:30:00|20.49|18.54|20.54|18.59|20.63|18.67|20.49|18.54|0
1629344100000|2021-08-19 03:35:00|20.57|18.61|20.7|18.73|20.72|18.74|20.57|18.61|0
1629344400000|2021-08-19 03:40:00|20.69|18.72|20.65|18.68|20.71|18.74|20.61|18.65|0
1629344700000|2021-08-19 03:45:00|20.68|18.71|20.71|18.73|20.77|18.79|20.59|18.63|0
1629345000000|2021-08-19 03:50:00|20.74|18.76|20.56|18.6|20.76|18.79|20.56|18.6|0
1629345300000|2021-08-19 03:55:00|20.55|18.62|20.63|18.66|20.64|18.67|20.55|18.6|0
1629345600000|2021-08-19 04:00:00|20.61|18.65|20.58|18.62|20.67|18.7|20.52|18.56|0
1629345900000|2021-08-19 04:05:00|20.56|18.6|20.66|18.69|20.68|18.71|20.55|18.59|0
1629346200000|2021-08-19 04:10:00|20.63|18.67|20.69|18.72|20.69|18.72|20.63|18.66|0
1629346500000|2021-08-19 04:15:00|20.66|18.69|20.8|18.82|20.86|18.87|20.66|18.69|0
1629346800000|2021-08-19 04:20:00|20.77|18.79|20.72|18.75|20.8|18.82|20.68|18.71|0
1629347100000|2021-08-19 04:25:00|20.71|18.74|20.76|18.78|20.76|18.79|20.65|18.68|0
1629347400000|2021-08-19 04:30:00|20.73|18.76|20.73|18.75|20.75|18.77|20.64|18.68|0
1629347700000|2021-08-19 04:35:00|20.76|18.78|20.72|18.75|20.82|18.83|20.7|18.72|0
1629348000000|2021-08-19 04:40:00|20.74|18.76|20.6|18.64|20.75|18.78|20.57|18.61|0
1629348300000|2021-08-19 04:45:00|20.59|18.63|20.6|18.64|20.63|18.67|20.57|18.61|0
1629348600000|2021-08-19 04:50:00|20.63|18.66|20.77|18.79|20.77|18.79|20.6|18.64|0
1629348900000|2021-08-19 04:55:00|20.74|18.77|20.74|18.76|20.8|18.82|20.71|18.74|0
1629349200000|2021-08-19 05:00:00|20.71|18.74|20.79|18.81|21.21|19.19|20.71|18.74|0
1629349500000|2021-08-19 05:05:00|20.73|18.76|20.82|18.84|20.94|18.94|20.7|18.73|0
1629349800000|2021-08-19 05:10:00|20.83|18.85|20.83|18.85|20.96|18.97|20.83|18.85|0
1629350100000|2021-08-19 05:15:00|20.81|18.83|20.96|18.96|20.99|18.99|20.75|18.78|0
1629350400000|2021-08-19 05:20:00|20.93|18.94|20.84|18.85|21.08|19.07|20.75|18.77|0
1629350700000|2021-08-19 05:25:00|20.82|18.84|21.04|19.04|21.04|19.04|20.78|18.8|0
1629351000000|2021-08-19 05:30:00|21.01|19.01|20.81|18.83|21.04|19.04|20.77|18.79|0
1629351300000|2021-08-19 05:35:00|20.83|18.84|20.84|18.85|20.85|18.87|20.65|18.68|0
1629351600000|2021-08-19 05:40:00|20.82|18.84|21.21|19.19|21.24|19.22|20.76|18.78|0
1629351900000|2021-08-19 05:45:00|21.19|19.17|21.26|19.24|21.36|19.32|21.15|19.13|0
1629352200000|2021-08-19 05:50:00|21.23|19.21|21.47|19.43|21.51|19.46|21.23|19.21|0
1629352500000|2021-08-19 05:55:00|21.5|19.46|21.68|19.62|21.69|19.62|21.49|19.44|0
1629352800000|2021-08-19 06:00:00|21.71|19.65|22.4|20.26|22.4|20.26|21.44|19.39|0
1629353100000|2021-08-19 06:05:00|22.43|20.29|22.33|20.2|22.49|20.35|22.14|20.03|0
1629353400000|2021-08-19 06:10:00|22.36|20.23|23.2|21|23.23|21.03|22.26|20.14|0
1629353700000|2021-08-19 06:15:00|23.23|21.03|23.28|21.08|23.74|21.54|23.23|21.03|0
1629354000000|2021-08-19 06:20:00|23.27|21.07|23.92|21.72|23.92|21.72|23.27|21.07|0
1629354300000|2021-08-19 06:25:00|23.88|21.68|24.26|22.06|24.32|22.12|23.87|21.67|0
1629354600000|2021-08-19 06:30:00|24.29|22.09|23.78|21.58|24.32|22.12|23.72|21.52|0
1629354900000|2021-08-19 06:35:00|23.84|21.64|23.93|21.73|24.06|21.86|23.81|21.61|0
1629355200000|2021-08-19 06:40:00|23.97|21.77|23.93|21.73|24.22|22.02|23.9|21.7|0
1629355500000|2021-08-19 06:45:00|23.96|21.76|24.21|22.01|24.28|22.08|23.96|21.76|0
1629355800000|2021-08-19 06:50:00|24.18|21.98|24.11|21.91|24.24|22.04|23.89|21.69|0
1629356100000|2021-08-19 06:55:00|24.13|21.93|24.96|22.76|25.16|22.96|24.11|21.91|0
1629356400000|2021-08-19 07:00:00|24.98|22.78|25.23|23.03|25.33|23.13|24.76|22.56|0
1629356700000|2021-08-19 07:05:00|24.97|23.17|27.23|25.43|27.81|26.01|22.8|21|0
1629357000000|2021-08-19 07:10:00|27.2|25.4|26.72|24.92|28.12|26.32|26.65|24.85|0
1629357300000|2021-08-19 07:15:00|26.65|24.85|26.58|24.78|27.16|25.36|26.58|24.78|0
1629357600000|2021-08-19 07:20:00|26.65|24.85|25.32|23.52|26.78|24.98|25.29|23.49|0
1629357900000|2021-08-19 07:25:00|25.29|23.49|25.45|23.65|25.92|24.12|25.22|23.42|0
1629358200000|2021-08-19 07:30:00|25.51|23.71|26.14|24.34|26.21|24.41|25.51|23.71|0
1629358500000|2021-08-19 07:35:00|26.16|24.36|26.51|24.71|26.88|25.08|26.14|24.34|0
1629358800000|2021-08-19 07:40:00|26.54|24.74|26.62|24.82|27|25.2|26.54|24.74|0
1629359100000|2021-08-19 07:45:00|26.64|24.84|26.19|24.39|26.77|24.97|26.04|24.24|0
1629359400000|2021-08-19 07:50:00|26.16|24.36|26.9|25.1|26.97|25.17|26.09|24.29|0
1629359700000|2021-08-19 07:55:00|26.87|25.07|26.71|24.91|27.01|25.21|26.69|24.89|0
1629360000000|2021-08-19 08:00:00|26.69|24.89|27.38|25.58|27.45|25.65|26.69|24.89|0
1629360300000|2021-08-19 08:05:00|27.41|25.61|27.17|25.37|27.59|25.79|27.13|25.33|0
1629360600000|2021-08-19 08:10:00|27.13|25.33|27.2|25.4|27.3|25.5|26.96|25.16|0
1629360900000|2021-08-19 08:15:00|27.23|25.43|27.89|26.09|27.89|26.09|27.23|25.43|0
1629361200000|2021-08-19 08:20:00|27.85|26.05|28.13|26.33|28.24|26.44|27.85|26.05|0
1629361500000|2021-08-19 08:25:00|28.17|26.37|28.87|27.07|29.18|27.38|28.13|26.33|0
1629361800000|2021-08-19 08:30:00|28.82|27.02|28.92|27.12|29.03|27.23|28.82|27.02|0
1629362100000|2021-08-19 08:35:00|28.96|27.16|28.63|26.83|29.17|27.37|28.63|26.83|0
1629362400000|2021-08-19 08:40:00|28.59|26.79|28.03|26.23|28.81|27.01|28.03|26.23|0
1629362700000|2021-08-19 08:45:00|28.06|26.26|28.79|26.99|28.81|27.01|27.96|26.16|0
1629363000000|2021-08-19 08:50:00|28.81|27.01|28.73|26.93|28.91|27.11|28.45|26.65|0
1629363300000|2021-08-19 08:55:00|28.8|27|28.44|26.64|28.84|27.04|28.44|26.64|0
1629363600000|2021-08-19 09:00:00|28.4|26.6|28.87|27.07|29.02|27.22|28.4|26.6|0
1629363900000|2021-08-19 09:05:00|28.9|27.1|29.23|27.43|29.34|27.54|28.87|27.07|0
1629364200000|2021-08-19 09:10:00|29.21|27.41|29.64|27.84|29.79|27.99|28.93|27.13|0
1629364500000|2021-08-19 09:15:00|29.71|27.91|29.82|28.02|30.66|28.86|29.68|27.88|0
1629364800000|2021-08-19 09:20:00|29.76|27.96|29.68|27.88|30.09|28.29|29.61|27.81|0
1629365100000|2021-08-19 09:25:00|29.64|27.84|29.53|27.73|29.83|28.03|29.33|27.53|0
1629365400000|2021-08-19 09:30:00|29.55|27.75|28.7|26.9|29.68|27.88|28.7|26.9|0
1629365700000|2021-08-19 09:35:00|28.66|26.86|25.64|23.84|29|27.2|25.58|23.78|0
1629366000000|2021-08-19 09:40:00|25.61|23.81|25.37|23.57|25.74|23.94|25.34|23.54|0
1629366300000|2021-08-19 09:45:00|25.34|23.54|25.14|23.34|25.47|23.67|25.04|23.24|0
1629366600000|2021-08-19 09:50:00|25.1|23.3|24.2|22.4|25.17|23.37|23.94|22.14|0
1629366900000|2021-08-19 09:55:00|24.21|22.41|24.19|22.39|24.23|22.43|23.85|22.05|0
1629367200000|2021-08-19 10:00:00|24.21|22.41|24.06|22.26|24.26|22.46|23.9|22.1|0
1629367500000|2021-08-19 10:05:00|24.09|22.29|24.02|22.22|24.16|22.36|23.52|21.72|0
1629367800000|2021-08-19 10:10:00|24.06|22.26|24.21|22.41|24.21|22.41|23.8|22|0
1629368100000|2021-08-19 10:15:00|24.18|22.38|24.27|22.47|24.47|22.67|24.02|22.22|0
1629368400000|2021-08-19 10:20:00|24.3|22.5|24.43|22.63|24.88|23.08|24.17|22.37|0
1629368700000|2021-08-19 10:25:00|24.46|22.66|24.81|23.01|25.07|23.27|24.44|22.64|0
1629369000000|2021-08-19 10:30:00|24.78|22.98|24.87|23.07|25|23.2|24.61|22.81|0
1629369300000|2021-08-19 10:35:00|24.84|23.04|25.54|23.74|25.54|23.74|24.77|22.97|0
1629369600000|2021-08-19 10:40:00|25.53|23.73|26.24|24.44|26.28|24.48|25.47|23.67|0
1629369900000|2021-08-19 10:45:00|26.21|24.41|26.13|24.33|26.32|24.52|25.87|24.07|0
1629370200000|2021-08-19 10:50:00|26.15|24.35|26.25|24.45|26.5|24.7|26.06|24.26|0
1629370500000|2021-08-19 10:55:00|26.26|24.46|26.46|24.66|26.56|24.76|26.16|24.36|0
1629370800000|2021-08-19 11:00:00|26.36|24.56|26.25|24.45|26.46|24.66|26.22|24.42|0
1629371100000|2021-08-19 11:05:00|26.24|24.44|26.66|24.86|26.88|25.08|26.14|24.34|0
1629371400000|2021-08-19 11:10:00|26.76|24.96|27.53|25.73|27.87|26.07|26.66|24.86|0
1629371700000|2021-08-19 11:15:00|27.49|25.69|27.7|25.9|27.84|26.04|27.35|25.55|0
1629372000000|2021-08-19 11:20:00|27.73|25.93|27.82|26.02|28.3|26.5|27.63|25.83|0
1629372300000|2021-08-19 11:25:00|27.83|26.03|27.05|25.25|27.9|26.1|27.05|25.25|0
1629372600000|2021-08-19 11:30:00|27.09|25.29|26.61|24.81|27.19|25.39|26.54|24.74|0
1629372900000|2021-08-19 11:35:00|26.57|24.77|26.43|24.63|26.71|24.91|26.26|24.46|0
1629373200000|2021-08-19 11:40:00|26.4|24.6|26.38|24.58|26.57|24.77|26.13|24.33|0
1629373500000|2021-08-19 11:45:00|26.36|24.56|26.36|24.56|26.4|24.6|26.11|24.31|0
1629373800000|2021-08-19 11:50:00|26.39|24.59|27.85|26.05|27.85|26.05|26.18|24.38|0
1629374100000|2021-08-19 11:55:00|27.88|26.08|27.9|26.1|27.99|26.19|27.67|25.87|0
1629374400000|2021-08-19 12:00:00|27.77|25.97|28.09|26.29|28.45|26.65|27.75|25.95|0
1629374700000|2021-08-19 12:05:00|28.19|26.39|27.62|25.82|28.19|26.39|27.62|25.82|0
1629375000000|2021-08-19 12:10:00|27.59|25.79|27.62|25.82|27.69|25.89|27.37|25.57|0
1629375300000|2021-08-19 12:15:00|27.58|25.78|27.47|25.67|27.62|25.82|27.44|25.64|0
1629375600000|2021-08-19 12:20:00|27.4|25.6|26.95|25.15|27.4|25.6|26.91|25.11|0
1629375900000|2021-08-19 12:25:00|26.91|25.11|26.76|24.96|26.91|25.11|26.44|24.64|0
1629376200000|2021-08-19 12:30:00|26.72|24.92|26.41|24.61|26.84|25.04|25.96|24.16|0
1629376500000|2021-08-19 12:35:00|26.38|24.58|25.93|24.13|26.41|24.61|25.93|24.13|0
1629376800000|2021-08-19 12:40:00|25.9|24.1|25.89|24.09|26.03|24.23|25.73|23.93|0
1629377100000|2021-08-19 12:45:00|25.83|24.03|26.3|24.5|26.33|24.53|25.83|24.03|0
1629377400000|2021-08-19 12:50:00|26.33|24.53|26.6|24.8|26.67|24.87|26.33|24.53|0
1629377700000|2021-08-19 12:55:00|26.63|24.83|26.84|25.04|26.84|25.04|26.39|24.59|0
1629378000000|2021-08-19 13:00:00|26.8|25|26.35|24.55|26.8|25|26.11|24.31|0
1629378300000|2021-08-19 13:05:00|26.32|24.52|25.94|24.14|26.38|24.58|25.7|23.9|0
1629378600000|2021-08-19 13:10:00|25.9|24.1|24.97|23.17|25.9|24.1|24.97|23.17|0
1629378900000|2021-08-19 13:15:00|24.91|23.11|24.94|23.14|25.04|23.24|24.78|22.98|0
1629379200000|2021-08-19 13:20:00|24.97|23.17|25.29|23.49|25.33|23.53|24.97|23.17|0
1629379500000|2021-08-19 13:25:00|25.32|23.52|25.52|23.72|25.52|23.72|25.19|23.39|0
1629379800000|2021-08-19 13:30:00|25.45|23.65|23.28|21.48|25.59|23.79|23.28|21.48|0
1629380100000|2021-08-19 13:35:00|23.31|21.51|23.83|22.03|24.24|22.44|23.07|21.27|0
1629380400000|2021-08-19 13:40:00|23.8|22|23.52|21.72|24.47|22.67|23.27|21.47|0
1629380700000|2021-08-19 13:45:00|23.4|21.6|21.58|19.78|23.92|22.12|20.54|18.74|0
1629381000000|2021-08-19 13:50:00|21.55|19.75|20.54|18.74|21.55|19.75|20.48|18.68|0
1629381300000|2021-08-19 13:55:00|20.48|18.68|20.17|18.37|21.39|19.59|19.92|18.12|0
1629381600000|2021-08-19 14:00:00|20.25|18.45|19.48|17.68|20.37|18.57|19.27|17.47|0
1629381900000|2021-08-19 14:05:00|19.45|17.65|19.51|17.71|19.67|17.87|19.29|17.49|0
1629382200000|2021-08-19 14:10:00|19.53|17.73|19.39|17.59|19.8|18|19.26|17.46|0
1629382500000|2021-08-19 14:15:00|19.42|17.62|18.29|16.55|19.69|17.89|17.78|16.08|0
1629382800000|2021-08-19 14:20:00|18.31|16.57|18.83|17.04|18.86|17.06|18.07|16.35|0
1629383100000|2021-08-19 14:25:00|18.86|17.06|19.37|17.57|19.56|17.76|18.75|16.96|0
1629383400000|2021-08-19 14:30:00|19.4|17.6|20.29|18.49|20.37|18.57|19.29|17.49|0
1629383700000|2021-08-19 14:35:00|20.27|18.47|21.96|20.16|21.99|20.19|20.26|18.46|0
1629384000000|2021-08-19 14:40:00|21.88|20.08|22.08|20.28|22.2|20.4|21.7|19.9|0
1629384300000|2021-08-19 14:45:00|22.07|20.27|22.25|20.45|22.35|20.55|21.92|20.12|0
1629384600000|2021-08-19 14:50:00|22.28|20.48|21.33|19.53|22.34|20.54|21.1|19.3|0
1629384900000|2021-08-19 14:55:00|21.28|19.48|20.06|18.26|21.33|19.53|20.04|18.24|0
1629385200000|2021-08-19 15:00:00|20.01|18.21|20.17|18.37|20.64|18.84|19.95|18.15|0
1629385500000|2021-08-19 15:05:00|20.09|18.29|20.72|18.92|20.81|19.01|19.98|18.18|0
1629385800000|2021-08-19 15:10:00|20.69|18.89|20.47|18.67|20.72|18.92|20.27|18.47|0
1629386100000|2021-08-19 15:15:00|20.38|18.58|20.01|18.21|20.72|18.92|19.97|18.17|0
1629386400000|2021-08-19 15:20:00|19.99|18.19|19.96|18.16|20.29|18.49|19.94|18.14|0
1629386700000|2021-08-19 15:25:00|19.88|18.08|20.5|18.7|21.48|19.68|19.88|18.08|0
1629387000000|2021-08-19 15:30:00|20.39|18.59|19.56|17.76|20.41|18.61|19.27|17.47|0
1629387300000|2021-08-19 15:35:00|19.53|17.73|19.58|17.78|19.89|18.09|19.4|17.6|0
1629387600000|2021-08-19 15:40:00|19.56|17.76|18.81|17.02|19.64|17.84|18.75|16.97|0
1629387900000|2021-08-19 15:45:00|18.75|16.97|17.44|15.78|18.75|16.97|17.34|15.69|0
1629388200000|2021-08-19 15:50:00|17.39|15.73|17.52|15.85|17.52|15.85|17.29|15.64|0
1629388500000|2021-08-19 15:55:00|17.46|15.8|17.36|15.7|17.46|15.8|17.08|15.45|0
1629388800000|2021-08-19 16:00:00|17.33|15.68|17.2|15.56|17.33|15.68|16.97|15.35|0
1629389100000|2021-08-19 16:05:00|17.22|15.58|18.01|16.29|18.03|16.32|17.07|15.45|0
1629389400000|2021-08-19 16:10:00|18.03|16.32|17.76|16.07|18.03|16.32|17.5|15.84|0
1629389700000|2021-08-19 16:15:00|17.74|16.05|17.89|16.19|17.97|16.26|17.71|16.02|0
1629390000000|2021-08-19 16:20:00|17.92|16.21|18.05|16.33|18.13|16.4|17.65|15.97|0
1629390300000|2021-08-19 16:25:00|18.02|16.3|17.8|16.11|18.02|16.3|17.75|16.06|0
1629390600000|2021-08-19 16:30:00|17.83|16.13|17.59|15.92|17.96|16.25|17.59|15.92|0
1629390900000|2021-08-19 16:35:00|17.62|15.94|17.35|15.7|17.75|16.06|17.35|15.7|0
1629391200000|2021-08-19 16:40:00|17.38|15.72|17.48|15.81|17.48|15.81|17.22|15.58|0
1629391500000|2021-08-19 16:45:00|17.47|15.8|18.48|16.72|18.53|16.77|16.45|14.88|0
1629391800000|2021-08-19 16:50:00|18.45|16.69|18.26|16.52|18.56|16.79|18.23|16.5|0
1629392100000|2021-08-19 16:55:00|18.23|16.5|18.18|16.45|18.34|16.59|18.15|16.42|0
1629392400000|2021-08-19 17:00:00|18.15|16.42|18.85|17.05|18.85|17.05|18.15|16.42|0
1629392700000|2021-08-19 17:05:00|18.87|17.08|19.16|17.36|19.27|17.47|18.82|17.03|0
1629393000000|2021-08-19 17:10:00|19.13|17.33|18.89|17.09|19.13|17.33|18.78|16.99|0
1629393300000|2021-08-19 17:15:00|18.94|17.14|19.12|17.32|19.22|17.42|18.86|17.07|0
1629393600000|2021-08-19 17:20:00|19.07|17.27|19.15|17.35|19.2|17.4|18.83|17.04|0
1629393900000|2021-08-19 17:25:00|19.09|17.29|19.73|17.93|19.73|17.93|19.02|17.22|0
1629394200000|2021-08-19 17:30:00|19.62|17.82|19.7|17.9|19.92|18.12|19.62|17.82|0
1629394500000|2021-08-19 17:35:00|19.73|17.93|19.59|17.79|20.05|18.25|19.56|17.76|0
1629394800000|2021-08-19 17:40:00|19.56|17.76|19.34|17.54|19.64|17.84|19.05|17.25|0
1629395100000|2021-08-19 17:45:00|19.32|17.52|19.37|17.57|19.66|17.86|19.32|17.52|0
1629395400000|2021-08-19 17:50:00|19.39|17.59|19.63|17.83|19.63|17.83|19.23|17.43|0
1629395700000|2021-08-19 17:55:00|19.58|17.78|20.28|18.48|20.28|18.48|19.55|17.75|0
1629396000000|2021-08-19 18:00:00|20.26|18.46|20.62|18.82|20.65|18.85|19.84|18.04|0
1629396300000|2021-08-19 18:05:00|20.56|18.76|21.8|20|22.15|20.35|19.24|17.44|0
1629396600000|2021-08-19 18:10:00|21.81|20.01|21.76|19.96|22.06|20.26|21.48|19.68|0
1629396900000|2021-08-19 18:15:00|21.82|20.02|21.67|19.87|22.08|20.28|21.59|19.79|0
1629397200000|2021-08-19 18:20:00|21.64|19.84|21.41|19.61|21.96|20.16|21.41|19.61|0
1629397500000|2021-08-19 18:25:00|21.38|19.58|22.49|20.69|22.55|20.75|21.12|19.32|0
1629397800000|2021-08-19 18:30:00|22.52|20.72|22.22|20.42|23.34|21.54|22.22|20.42|0
1629398100000|2021-08-19 18:35:00|22.33|20.53|21.98|20.18|22.33|20.53|21.75|19.95|0
1629398400000|2021-08-19 18:40:00|22.06|20.26|21.94|20.14|22.51|20.71|21.83|20.03|0
1629398700000|2021-08-19 18:45:00|22|20.2|21.91|20.11|22.38|20.58|21.76|19.96|0
1629399000000|2021-08-19 18:50:00|21.94|20.14|20.9|19.1|22.53|20.73|20.9|19.1|0
1629399300000|2021-08-19 18:55:00|21.02|19.22|20.76|18.96|21.13|19.33|20.68|18.88|0
1629399600000|2021-08-19 19:00:00|20.73|18.93|20.04|18.24|20.76|18.96|19.99|18.19|0
1629399900000|2021-08-19 19:05:00|20.02|18.22|20.09|18.29|20.33|18.53|19.91|18.11|0
1629400200000|2021-08-19 19:10:00|20.07|18.27|20.39|18.59|20.39|18.59|19.9|18.1|0
1629400500000|2021-08-19 19:15:00|20.31|18.51|19.95|18.15|20.31|18.51|19.85|18.05|0
1629400800000|2021-08-19 19:20:00|19.87|18.07|19.73|17.93|20.08|18.28|19.68|17.88|0
1629401100000|2021-08-19 19:25:00|19.68|17.88|19.36|17.56|19.76|17.96|19.31|17.51|0
1629401400000|2021-08-19 19:30:00|19.38|17.58|19.3|17.5|19.78|17.98|19.28|17.48|0
1629401700000|2021-08-19 19:35:00|19.25|17.45|20.07|18.27|20.07|18.27|19.2|17.4|0
1629402000000|2021-08-19 19:40:00|20.04|18.24|20.36|18.56|20.75|18.95|20.01|18.21|0
1629402300000|2021-08-19 19:45:00|20.39|18.59|20.5|18.7|20.92|19.12|20.39|18.59|0
1629402600000|2021-08-19 19:50:00|20.52|18.72|20.78|18.98|20.94|19.14|20.09|18.29|0
1629402900000|2021-08-19 19:55:00|20.83|19.03|20.41|18.61|21.14|19.34|20.32|18.52|0
1629403200000|2021-08-19 20:00:00|20.52|18.72|20.29|18.49|20.52|18.72|20.16|18.36|0
1629403500000|2021-08-19 20:05:00|20.27|18.47|19.96|18.16|20.35|18.55|19.96|18.16|0
1629403800000|2021-08-19 20:10:00|19.94|18.14|20.2|18.4|20.2|18.4|19.85|18.05|0
1629404100000|2021-08-19 20:15:00|20.21|18.29|20.35|18.41|20.35|18.41|20.04|18.13|0
1629404400000|2021-08-19 20:20:00|20.32|18.39|20.5|18.55|21.21|19.19|20.32|18.38|0
1629404700000|2021-08-19 20:25:00|20.47|18.52|20.58|18.62|20.58|18.62|20.44|18.5|0
1629405000000|2021-08-19 20:30:00|20.61|18.65|20.61|18.65|20.67|18.7|20.52|18.57|0
1629405300000|2021-08-19 20:35:00|20.59|18.63|20.66|18.69|20.69|18.72|20.55|18.59|0
1629405600000|2021-08-19 20:40:00|20.63|18.67|20.63|18.66|20.69|18.72|20.57|18.61|0
1629405900000|2021-08-19 20:45:00|20.61|18.65|20.45|18.5|20.63|18.66|20.45|18.5|0
1629406200000|2021-08-19 20:50:00|20.44|18.49|20.48|18.53|20.48|18.53|20.44|18.49|0
1629406500000|2021-08-19 20:55:00|20.5|18.55|20.49|18.54|20.53|18.58|20.44|18.5|0
1629406800000|2021-08-19 21:00:00|20.47|18.52|20.49|18.54|20.5|18.55|20.47|18.52|0
1629407100000|2021-08-19 21:05:00|20.48|18.53|20.49|18.54|20.49|18.54|20.47|18.52|0
1629407400000|2021-08-19 21:10:00|20.47|18.52|20.46|18.51|20.47|18.52|20.43|18.49|0
1629407700000|2021-08-19 21:15:00|20.47|18.52|20.42|18.48|20.47|18.52|20.42|18.48|0
1629408000000|2021-08-19 21:20:00||18.47||18.47||18.47||18.47|0
1629408600000|2021-08-19 21:30:00|20.41|18.5|20.48|18.53|20.51|18.56|20.41|18.5|0
1629408900000|2021-08-19 21:35:00|20.5|18.55|20.5|18.55|20.56|18.6|20.49|18.54|0
1629409200000|2021-08-19 21:40:00|20.51|18.56|20.52|18.57|20.55|18.59|20.51|18.56|0
1629409500000|2021-08-19 21:45:00|20.55|18.56|20.52|18.57|20.55|18.59|20.49|18.54|0
1629409800000|2021-08-19 21:50:00|20.51|18.56|20.52|18.57|20.55|18.6|20.5|18.55|0
1629410100000|2021-08-19 21:55:00|20.56|18.6|20.52|18.57|20.57|18.61|20.48|18.53|0
1629410400000|2021-08-19 22:00:00|20.46|18.52|20.68|18.71|20.68|18.71|20.39|18.45|0
1629410700000|2021-08-19 22:05:00|20.65|18.68|20.61|18.65|20.66|18.69|20.61|18.65|0
1629411000000|2021-08-19 22:10:00|20.58|18.62|20.61|18.65|20.61|18.65|20.5|18.55|0
1629411300000|2021-08-19 22:15:00|20.58|18.62|20.63|18.67|20.78|18.8|20.58|18.62|0
1629411600000|2021-08-19 22:20:00|20.61|18.64|20.54|18.59|20.63|18.67|20.51|18.56|0
1629411900000|2021-08-19 22:25:00|20.51|18.56|20.45|18.5|20.54|18.59|20.4|18.45|0
1629412200000|2021-08-19 22:30:00|20.42|18.48|20.59|18.63|20.59|18.63|20.42|18.48|0
1629412500000|2021-08-19 22:35:00|20.62|18.66|20.68|18.71|20.71|18.74|20.62|18.66|0
1629412800000|2021-08-19 22:40:00|20.66|18.69|20.82|18.83|20.88|18.89|20.65|18.68|0
1629413100000|2021-08-19 22:45:00|20.85|18.86|20.75|18.78|20.85|18.86|20.75|18.78|0
1629413400000|2021-08-19 22:50:00|20.78|18.8|20.77|18.79|20.84|18.86|20.75|18.77|0
1629413700000|2021-08-19 22:55:00|20.78|18.8|20.83|18.85|20.86|18.88|20.75|18.77|0
1629414000000|2021-08-19 23:00:00|20.8|18.82|20.74|18.77|20.86|18.88|20.71|18.74|0
1629414300000|2021-08-19 23:05:00|20.71|18.74|20.8|18.81|20.86|18.87|20.71|18.74|0
1629414600000|2021-08-19 23:10:00|20.78|18.8|20.85|18.86|20.85|18.87|20.77|18.79|0
1629414900000|2021-08-19 23:15:00|20.82|18.84|20.85|18.86|20.88|18.89|20.76|18.78|0
1629415200000|2021-08-19 23:20:00|20.87|18.89|20.81|18.83|20.87|18.89|20.8|18.82|0
1629415500000|2021-08-19 23:25:00|20.8|18.82|20.78|18.8|20.81|18.83|20.66|18.69|0
1629415800000|2021-08-19 23:30:00|20.75|18.77|20.83|18.85|20.87|18.88|20.75|18.77|0
1629416100000|2021-08-19 23:35:00|20.86|18.87|20.86|18.87|20.89|18.9|20.8|18.82|0
1629416400000|2021-08-19 23:40:00|20.89|18.9|21.06|19.05|21.06|19.05|20.86|18.87|0
1629416700000|2021-08-19 23:45:00|21.03|19.03|21.2|19.18|21.23|19.21|21|19|0
1629417000000|2021-08-19 23:50:00|21.17|19.16|21.51|19.46|21.53|19.48|21.17|19.16|0
1629417300000|2021-08-19 23:55:00|21.5|19.45|21.34|19.31|21.56|19.5|21.25|19.23|0
1629417600000|2021-08-20 00:00:00|21.37|19.34|20.72|18.75|21.37|19.34|20.66|18.69|0
1629417900000|2021-08-20 00:05:00|20.69|18.72|20.74|18.77|20.75|18.77|20.57|18.61|0
1629418200000|2021-08-20 00:10:00|20.71|18.74|20.8|18.82|20.89|18.9|20.66|18.69|0
1629418500000|2021-08-20 00:15:00|20.77|18.79|21.03|19.03|21.21|19.19|20.77|18.79|0
1629418800000|2021-08-20 00:20:00|21|19|20.7|18.73|21.06|19.05|20.59|18.63|0
1629419100000|2021-08-20 00:25:00|20.67|18.7|20.58|18.62|20.79|18.81|20.58|18.62|0
1629419400000|2021-08-20 00:30:00|20.57|18.61|20.4|18.46|20.57|18.61|20.11|18.19|0
1629419700000|2021-08-20 00:35:00|20.43|18.49|20.28|18.35|20.46|18.51|20.25|18.32|0
1629420000000|2021-08-20 00:40:00|20.26|18.33|20.4|18.45|20.43|18.48|20.26|18.33|0
1629420300000|2021-08-20 00:45:00|20.37|18.43|20.08|18.16|20.37|18.43|20.06|18.15|0
1629420600000|2021-08-20 00:50:00|20.02|18.11|20.07|18.16|20.07|18.16|19.96|18.06|0
1629420900000|2021-08-20 00:55:00|20.06|18.15|20.25|18.33|20.33|18.39|20.04|18.14|0
1629421200000|2021-08-20 01:00:00|20.27|18.34|20.29|18.36|20.41|18.46|20.21|18.29|0
1629421500000|2021-08-20 01:05:00|20.28|18.35|20.52|18.56|20.52|18.56|20.06|18.15|0
1629421800000|2021-08-20 01:10:00|20.49|18.54|20.44|18.5|20.5|18.55|20.34|18.41|0
1629422100000|2021-08-20 01:15:00|20.46|18.51|20.77|18.79|21.01|19.01|20.4|18.46|0
1629422400000|2021-08-20 01:20:00|20.8|18.82|20.88|18.9|21|19|20.74|18.76|0
1629422700000|2021-08-20 01:25:00|20.91|18.92|20.65|18.68|20.91|18.92|20.55|18.59|0
1629423000000|2021-08-20 01:30:00|20.66|18.69|20.96|18.97|21.05|19.05|20.62|18.65|0
1629423300000|2021-08-20 01:35:00|20.93|18.94|21.5|19.45|21.56|19.5|20.9|18.91|0
1629423600000|2021-08-20 01:40:00|21.44|19.39|21.47|19.43|21.73|19.66|20.8|18.82|0
1629423900000|2021-08-20 01:45:00|21.5|19.46|21.53|19.48|21.56|19.51|21.32|19.29|0
1629424200000|2021-08-20 01:50:00|21.51|19.47|21.25|19.23|21.53|19.48|21.25|19.23|0
1629424500000|2021-08-20 01:55:00|21.28|19.26|21.19|19.17|21.4|19.36|21.18|19.16|0
1629424800000|2021-08-20 02:00:00|21.16|19.14|20.92|18.93|21.22|19.2|20.92|18.93|0
1629425100000|2021-08-20 02:05:00|20.89|18.9|20.88|18.89|20.92|18.93|20.74|18.76|0
1629425400000|2021-08-20 02:10:00|20.85|18.87|20.84|18.85|21|19|20.82|18.84|0
1629425700000|2021-08-20 02:15:00|20.81|18.82|20.79|18.81|20.88|18.89|20.7|18.73|0
1629426000000|2021-08-20 02:20:00|20.82|18.83|20.96|18.96|20.96|18.96|20.78|18.81|0
1629426300000|2021-08-20 02:25:00|20.97|18.98|20.78|18.8|21|19|20.72|18.75|0
1629426600000|2021-08-20 02:30:00|20.79|18.81|20.85|18.86|20.91|18.92|20.69|18.72|0
1629426900000|2021-08-20 02:35:00|20.86|18.88|20.95|18.95|20.95|18.95|20.8|18.82|0
1629427200000|2021-08-20 02:40:00|20.92|18.92|21.09|19.08|21.09|19.08|20.83|18.84|0
1629427500000|2021-08-20 02:45:00|21.12|19.11|21|19|21.15|19.13|21|19|0
1629427800000|2021-08-20 02:50:00|21.03|19.02|20.87|18.89|21.09|19.08|20.85|18.86|0
1629428100000|2021-08-20 02:55:00|20.85|18.86|20.92|18.92|20.99|18.99|20.79|18.81|0
1629428400000|2021-08-20 03:00:00|20.9|18.91|20.84|18.85|20.93|18.94|20.78|18.8|0
1629428700000|2021-08-20 03:05:00|20.87|18.88|20.71|18.74|20.9|18.91|20.66|18.69|0
1629429000000|2021-08-20 03:10:00|20.74|18.77|20.45|18.5|20.77|18.79|20.39|18.45|0
1629429300000|2021-08-20 03:15:00|20.46|18.51|20.41|18.47|20.53|18.58|20.35|18.41|0
1629429600000|2021-08-20 03:20:00|20.39|18.44|20.44|18.49|20.5|18.55|20.33|18.39|0
1629429900000|2021-08-20 03:25:00|20.38|18.44|20.64|18.67|20.64|18.67|20.38|18.44|0
1629430200000|2021-08-20 03:30:00|20.61|18.65|20.84|18.86|20.87|18.88|20.58|18.62|0
1629430500000|2021-08-20 03:35:00|20.81|18.83|21.04|19.04|21.04|19.04|20.75|18.77|0
1629430800000|2021-08-20 03:40:00|21.01|19.01|20.86|18.87|21.03|19.03|20.83|18.85|0
1629431100000|2021-08-20 03:45:00|20.89|18.9|20.77|18.79|20.98|18.98|20.71|18.74|0
1629431400000|2021-08-20 03:50:00|20.75|18.78|20.76|18.79|20.86|18.87|20.68|18.71|0
1629431700000|2021-08-20 03:55:00|20.73|18.76|20.53|18.57|20.76|18.79|20.53|18.57|0
1629432000000|2021-08-20 04:00:00|20.5|18.54|20.55|18.59|20.58|18.62|20.47|18.52|0
1629432300000|2021-08-20 04:05:00|20.52|18.57|20.55|18.59|20.64|18.67|20.52|18.56|0
1629432600000|2021-08-20 04:10:00|20.53|18.58|20.57|18.61|20.63|18.67|20.52|18.56|0
1629432900000|2021-08-20 04:15:00|20.54|18.59|20.45|18.5|20.57|18.61|20.39|18.45|0
1629433200000|2021-08-20 04:20:00|20.42|18.48|20.64|18.67|20.65|18.68|20.42|18.48|0
1629433500000|2021-08-20 04:25:00|20.62|18.66|20.62|18.65|20.74|18.76|20.61|18.64|0
1629433800000|2021-08-20 04:30:00|20.65|18.68|20.69|18.72|20.73|18.76|20.62|18.65|0
1629434100000|2021-08-20 04:35:00|20.67|18.7|20.7|18.72|20.73|18.75|20.61|18.65|0
1629434400000|2021-08-20 04:40:00|20.72|18.75|21.49|19.44|21.49|19.44|20.69|18.72|0
1629434700000|2021-08-20 04:45:00|21.48|19.43|21.43|19.39|21.58|19.53|21.38|19.35|0
1629435000000|2021-08-20 04:50:00|21.41|19.37|21.36|19.33|21.42|19.38|21.33|19.3|0
1629435300000|2021-08-20 04:55:00|21.39|19.35|21.33|19.3|21.39|19.35|21.3|19.27|0
1629435600000|2021-08-20 05:00:00|21.31|19.28|21.87|19.78|21.87|19.78|21.31|19.28|0
1629435900000|2021-08-20 05:05:00|21.9|19.81|21.61|19.55|22.17|20.06|21.56|19.51|0
1629436200000|2021-08-20 05:10:00|21.62|19.56|21.74|19.67|21.74|19.67|21.44|19.4|0
1629436500000|2021-08-20 05:15:00|21.77|19.69|22.02|19.92|22.04|19.94|21.77|19.69|0
1629436800000|2021-08-20 05:20:00|22.04|19.94|21.93|19.84|22.07|19.96|21.91|19.82|0
1629437100000|2021-08-20 05:25:00|21.94|19.85|22.27|20.15|22.37|20.24|21.94|19.85|0
1629437400000|2021-08-20 05:30:00|22.24|20.12|22.08|19.98|22.27|20.15|21.96|19.87|0
1629437700000|2021-08-20 05:35:00|22.07|19.97|21.88|19.8|22.21|20.09|21.84|19.76|0
1629438000000|2021-08-20 05:40:00|21.9|19.81|22.26|20.14|22.32|20.2|21.84|19.76|0
1629438300000|2021-08-20 05:45:00|22.23|20.11|22.07|19.97|22.25|20.13|21.93|19.85|0
1629438600000|2021-08-20 05:50:00|21.98|19.89|21.7|19.63|22.01|19.91|21.64|19.58|0
1629438900000|2021-08-20 05:55:00|21.67|19.61|21.61|19.55|21.7|19.63|21.49|19.44|0
1629439200000|2021-08-20 06:00:00|21.64|19.58|21.63|19.57|22|19.9|21.54|19.49|0
1629439500000|2021-08-20 06:05:00|21.66|19.6|21.57|19.51|21.87|19.79|21.55|19.5|0
1629439800000|2021-08-20 06:10:00|21.58|19.53|21.35|19.32|21.66|19.59|21.35|19.32|0
1629440100000|2021-08-20 06:15:00|21.32|19.29|21.44|19.4|21.56|19.5|21.23|19.21|0
1629440400000|2021-08-20 06:20:00|21.47|19.42|21.67|19.61|21.7|19.64|21.47|19.42|0
1629440700000|2021-08-20 06:25:00|21.64|19.58|21.31|19.28|21.67|19.61|21.31|19.28|0
1629441000000|2021-08-20 06:30:00|21.34|19.31|21.73|19.66|21.76|19.68|21.31|19.28|0
1629441300000|2021-08-20 06:35:00|21.71|19.64|21.63|19.57|21.88|19.79|21.57|19.52|0
1629441600000|2021-08-20 06:40:00|21.6|19.54|21.76|19.69|21.78|19.71|21.6|19.54|0
1629441900000|2021-08-20 06:45:00|21.78|19.7|22.16|20.05|22.16|20.05|21.72|19.65|0
1629442200000|2021-08-20 06:50:00|22.14|20.03|21.86|19.78|22.2|20.09|21.77|19.7|0
1629442500000|2021-08-20 06:55:00|21.8|19.72|21.79|19.72|21.89|19.8|21.68|19.61|0
1629442800000|2021-08-20 07:00:00|21.83|19.75|22.32|20.2|22.76|20.59|21.79|19.72|0
1629443100000|2021-08-20 07:05:00|22.18|20.38|22.35|20.55|22.69|20.89|22.13|20.33|0
1629443400000|2021-08-20 07:10:00|22.39|20.59|22.21|20.41|22.63|20.83|22.15|20.35|0
1629443700000|2021-08-20 07:15:00|22.3|20.5|22.56|20.76|22.59|20.79|22.12|20.32|0
1629444000000|2021-08-20 07:20:00|22.62|20.82|23.13|21.33|23.16|21.36|22.56|20.76|0
1629444300000|2021-08-20 07:25:00|23.16|21.36|24.85|23.05|24.89|23.09|22.75|20.95|0
1629444600000|2021-08-20 07:30:00|26.13|24.33|25.51|23.71|26.26|24.46|25.32|23.52|0
1629444900000|2021-08-20 07:35:00|25.56|23.76|25.61|23.81|25.94|24.14|25.55|23.75|0
1629445200000|2021-08-20 07:40:00|25.57|23.77|25.5|23.7|25.87|24.07|25.5|23.7|0
1629445500000|2021-08-20 07:45:00|25.52|23.72|25.63|23.83|25.8|24|25.52|23.72|0
1629445800000|2021-08-20 07:50:00|25.61|23.81|25.46|23.66|25.76|23.96|25.21|23.41|0
1629446100000|2021-08-20 07:55:00|25.49|23.69|25.2|23.4|25.56|23.76|25.07|23.27|0
1629446400000|2021-08-20 08:00:00|25.13|23.33|24.49|22.69|25.13|23.33|24.37|22.57|0
1629446700000|2021-08-20 08:05:00|24.4|22.6|24.74|22.94|24.74|22.94|24.33|22.53|0
1629447000000|2021-08-20 08:10:00|24.72|22.92|24.8|23|24.89|23.09|24.61|22.81|0
1629447300000|2021-08-20 08:15:00|24.81|23.01|24.76|22.96|24.83|23.03|24.61|22.81|0
1629447600000|2021-08-20 08:20:00|24.78|22.98|25.53|23.73|25.6|23.8|24.73|22.93|0
1629447900000|2021-08-20 08:25:00|25.5|23.7|25.1|23.3|25.6|23.8|24.98|23.18|0
1629448200000|2021-08-20 08:30:00|25.12|23.32|25.07|23.27|25.3|23.5|25|23.2|0
1629448500000|2021-08-20 08:35:00|25.04|23.24|25|23.2|25.13|23.33|24.87|23.07|0
1629448800000|2021-08-20 08:40:00|24.97|23.17|24.67|22.87|25.03|23.23|24.52|22.72|0
1629449100000|2021-08-20 08:45:00|24.74|22.94|24.61|22.81|24.83|23.03|24.45|22.65|0
1629449400000|2021-08-20 08:50:00|24.58|22.78|24.48|22.68|24.64|22.84|24.41|22.61|0
1629449700000|2021-08-20 08:55:00|24.51|22.71|24.63|22.83|24.66|22.86|24.4|22.6|0
1629450000000|2021-08-20 09:00:00|24.69|22.89|24.44|22.64|24.72|22.92|24.44|22.64|0
1629450300000|2021-08-20 09:05:00|24.42|22.62|24.51|22.71|24.62|22.82|24.4|22.6|0
1629450600000|2021-08-20 09:10:00|24.53|22.73|24.87|23.07|25.03|23.23|24.46|22.66|0
1629450900000|2021-08-20 09:15:00|24.9|23.1|24.64|22.84|24.98|23.18|24.61|22.81|0
1629451200000|2021-08-20 09:20:00|24.58|22.78|24.29|22.49|24.67|22.87|24.24|22.44|0
1629451500000|2021-08-20 09:25:00|24.32|22.52|24.04|22.24|24.32|22.52|23.98|22.18|0
1629451800000|2021-08-20 09:30:00|24.05|22.25|24|22.2|24.44|22.64|24|22.2|0
1629452100000|2021-08-20 09:35:00|24.02|22.22|23.69|21.89|24.02|22.22|23.69|21.89|0
1629452400000|2021-08-20 09:40:00|23.66|21.86|22.56|20.76|24.44|22.64|22.26|20.46|0
1629452700000|2021-08-20 09:45:00|22.53|20.73|21.98|20.18|22.65|20.85|21.87|20.07|0
1629453000000|2021-08-20 09:50:00|21.93|20.13|22.39|20.59|22.45|20.65|21.93|20.13|0
1629453300000|2021-08-20 09:55:00|22.42|20.62|22.39|20.59|22.63|20.83|22.27|20.47|0
1629453600000|2021-08-20 10:00:00|22.37|20.57|22.62|20.82|22.65|20.85|22.36|20.56|0
1629453900000|2021-08-20 10:05:00|22.65|20.85|22.56|20.76|22.97|21.17|22.53|20.73|0
1629454200000|2021-08-20 10:10:00|22.62|20.82|22.56|20.76|22.81|21.01|22.53|20.73|0
1629454500000|2021-08-20 10:15:00|22.59|20.79|22.22|20.42|22.59|20.79|22.22|20.42|0
1629454800000|2021-08-20 10:20:00|22.19|20.39|22.46|20.66|22.55|20.75|22.19|20.39|0
1629455100000|2021-08-20 10:25:00|22.49|20.69|22.33|20.53|22.52|20.72|22.28|20.48|0
1629455400000|2021-08-20 10:30:00|22.3|20.5|22.42|20.62|22.45|20.65|22.29|20.49|0
1629455700000|2021-08-20 10:35:00|22.45|20.65|22.5|20.7|22.63|20.83|22.45|20.65|0
1629456000000|2021-08-20 10:40:00|22.52|20.72|22.41|20.61|22.52|20.72|22.38|20.58|0
1629456300000|2021-08-20 10:45:00|22.38|20.58|22.32|20.52|22.41|20.61|22.23|20.43|0
1629456600000|2021-08-20 10:50:00|22.29|20.49|22.49|20.69|22.52|20.72|22.25|20.45|0
1629456900000|2021-08-20 10:55:00|22.46|20.66|22.52|20.72|22.55|20.75|22.4|20.6|0
1629457200000|2021-08-20 11:00:00|22.46|20.66|22.97|21.17|23.04|21.24|22.46|20.66|0
1629457500000|2021-08-20 11:05:00|22.94|21.14|23.3|21.5|23.36|21.56|22.87|21.07|0
1629457800000|2021-08-20 11:10:00|23.29|21.49|23.26|21.46|23.3|21.5|22.96|21.16|0
1629458100000|2021-08-20 11:15:00|23.28|21.48|23.2|21.4|23.32|21.52|23.14|21.34|0
1629458400000|2021-08-20 11:20:00|23.23|21.43|22.86|21.06|23.23|21.43|22.83|21.03|0
1629458700000|2021-08-20 11:25:00|22.89|21.09|22.46|20.66|22.89|21.09|22.43|20.63|0
1629459000000|2021-08-20 11:30:00|22.49|20.69|22.52|20.72|22.55|20.75|22.4|20.6|0
1629459300000|2021-08-20 11:35:00|22.5|20.7|22.43|20.63|22.58|20.78|22.43|20.63|0
1629459600000|2021-08-20 11:40:00|22.37|20.57|22.42|20.62|22.42|20.62|21.59|19.79|0
1629459900000|2021-08-20 11:45:00|22.39|20.59|22.4|20.6|22.54|20.74|22.33|20.53|0
1629460200000|2021-08-20 11:50:00|22.42|20.62|22.68|20.88|22.68|20.88|22.4|20.6|0
1629460500000|2021-08-20 11:55:00|22.71|20.91|22.83|21.03|22.86|21.06|22.62|20.82|0
1629460800000|2021-08-20 12:00:00|22.8|21|22.49|20.69|22.95|21.15|22.46|20.66|0
1629461100000|2021-08-20 12:05:00|22.52|20.72|22.64|20.84|22.7|20.9|22.46|20.66|0
1629461400000|2021-08-20 12:10:00|22.67|20.87|22.66|20.86|22.72|20.92|22.51|20.71|0
1629461700000|2021-08-20 12:15:00|22.65|20.85|22.57|20.77|22.66|20.86|22.5|20.7|0
1629462000000|2021-08-20 12:20:00|22.6|20.8|22.33|20.53|22.63|20.83|22.27|20.47|0
1629462300000|2021-08-20 12:25:00|22.3|20.5|22.29|20.49|22.39|20.59|22.24|20.44|0
1629462600000|2021-08-20 12:30:00|22.31|20.51|22.11|20.31|22.5|20.7|22.11|20.31|0
1629462900000|2021-08-20 12:35:00|22.05|20.25|21.58|19.78|22.11|20.31|21.44|19.64|0
1629463200000|2021-08-20 12:40:00|21.64|19.84|21.43|19.63|21.67|19.87|21.35|19.55|0
1629463500000|2021-08-20 12:45:00|21.46|19.66|21.23|19.43|21.55|19.75|21.23|19.43|0
1629463800000|2021-08-20 12:50:00|21.26|19.46|21.25|19.45|21.31|19.51|21.14|19.34|0
1629464100000|2021-08-20 12:55:00|21.2|19.4|20.74|18.94|21.2|19.4|20.74|18.94|0
1629464400000|2021-08-20 13:00:00|20.72|18.92|20.71|18.91|20.96|19.16|20.63|18.83|0
1629464700000|2021-08-20 13:05:00|20.66|18.86|20.1|18.3|20.68|18.88|20.08|18.28|0
1629465000000|2021-08-20 13:10:00|20.08|18.28|19.97|18.17|20.27|18.47|19.97|18.17|0
1629465300000|2021-08-20 13:15:00|19.91|18.11|19.96|18.16|20.02|18.22|19.72|17.92|0
1629465600000|2021-08-20 13:20:00|19.99|18.19|20.15|18.35|20.23|18.43|19.85|18.05|0
1629465900000|2021-08-20 13:25:00|20.12|18.32|20.17|18.37|20.2|18.4|19.74|17.94|0
1629466200000|2021-08-20 13:30:00|20.13|18.33|18.47|16.71|20.66|18.86|18.47|16.71|0
1629466500000|2021-08-20 13:35:00|18.44|16.68|17.38|15.72|18.56|16.79|16.96|15.35|0
1629466800000|2021-08-20 13:40:00|17.35|15.7|17.22|15.58|17.71|16.03|17.22|15.58|0
1629467100000|2021-08-20 13:45:00|17.17|15.53|15.07|13.64|17.17|15.53|14.27|12.91|0
1629467400000|2021-08-20 13:50:00|15.09|13.65|15.07|13.63|15.17|13.72|14.93|13.51|0
1629467700000|2021-08-20 13:55:00|15.05|13.61|14.9|13.48|15.05|13.61|14.67|13.28|0
1629468000000|2021-08-20 14:00:00|14.88|13.46|14.29|12.92|14.97|13.55|14.24|12.88|0
1629468300000|2021-08-20 14:05:00|14.31|12.94|14.3|12.94|14.4|13.03|14.22|12.86|0
1629468600000|2021-08-20 14:10:00|14.28|12.92|14.71|13.31|14.73|13.33|14.21|12.86|0
1629468900000|2021-08-20 14:15:00|14.69|13.29|14.19|12.83|14.91|13.49|14.19|12.83|0
1629469200000|2021-08-20 14:20:00|14.14|12.79|13.94|12.61|14.16|12.81|13.87|12.55|0
1629469500000|2021-08-20 14:25:00|13.95|12.62|14.2|12.85|14.36|12.99|13.95|12.62|0
1629469800000|2021-08-20 14:30:00|14.22|12.87|14|12.67|14.27|12.91|13.96|12.63|0
1629470100000|2021-08-20 14:35:00|13.98|12.65|14.15|12.8|14.24|12.88|13.82|12.51|0
1629470400000|2021-08-20 14:40:00|14.13|12.78|14.41|13.04|14.46|13.08|14.11|12.76|0
1629470700000|2021-08-20 14:45:00|14.39|13.02|14.37|13|14.5|13.12|14.26|12.9|0
1629471000000|2021-08-20 14:50:00|14.34|12.98|14.3|12.93|14.66|13.26|14.27|12.91|0
1629471300000|2021-08-20 14:55:00|14.27|12.91|14.52|13.13|14.52|13.13|14.18|12.83|0
1629471600000|2021-08-20 15:00:00|14.47|13.09|15.55|14.07|15.55|14.07|13.83|12.51|0
1629471900000|2021-08-20 15:05:00|15.57|14.09|15.27|13.81|15.6|14.11|15.24|13.79|0
1629472200000|2021-08-20 15:10:00|15.29|13.83|15.15|13.7|15.31|13.85|15.1|13.66|0
1629472500000|2021-08-20 15:15:00|15.17|13.72|15.28|13.83|15.35|13.89|15.08|13.64|0
1629472800000|2021-08-20 15:20:00|15.26|13.81|15.21|13.76|15.3|13.85|15.14|13.7|0
1629473100000|2021-08-20 15:25:00|15.19|13.74|15.39|13.93|15.44|13.97|15.05|13.61|0
1629473400000|2021-08-20 15:30:00|15.42|13.95|14.95|13.52|15.42|13.95|14.95|13.52|0
1629473700000|2021-08-20 15:35:00|14.97|13.54|15.27|13.81|15.36|13.9|14.88|13.46|0
1629474000000|2021-08-20 15:40:00|15.24|13.79|15.25|13.8|15.38|13.92|15.15|13.71|0
1629474300000|2021-08-20 15:45:00|15.19|13.75|15.31|13.85|15.4|13.93|15.19|13.75|0
1629474600000|2021-08-20 15:50:00|15.28|13.83|15.37|13.91|15.47|14|15.14|13.7|0
1629474900000|2021-08-20 15:55:00|15.4|13.93|14.77|13.37|15.61|14.12|14.75|13.35|0
1629475200000|2021-08-20 16:00:00|14.75|13.35|14.34|12.98|14.86|13.45|14.34|12.98|0
1629475500000|2021-08-20 16:05:00|14.36|13|14.04|12.71|14.41|13.04|13.38|12.11|0
1629475800000|2021-08-20 16:10:00|14.06|12.73|14.19|12.84|14.31|12.94|14.06|12.72|0
1629476100000|2021-08-20 16:15:00|14.17|12.82|14.06|12.72|14.22|12.86|14.01|12.67|0
1629476400000|2021-08-20 16:20:00|14.04|12.7|13.9|12.58|14.12|12.78|13.9|12.58|0
1629476700000|2021-08-20 16:25:00|13.88|12.56|12.77|11.55|14.16|12.82|12.77|11.55|0
1629477000000|2021-08-20 16:30:00|12.73|11.51|12.83|11.6|12.83|11.6|12.68|11.48|0
1629477300000|2021-08-20 16:35:00|12.81|11.59|12.74|11.53|12.81|11.59|12.68|11.47|0
1629477600000|2021-08-20 16:40:00|12.72|11.51|12.66|11.45|12.82|11.6|12.63|11.43|0
1629477900000|2021-08-20 16:45:00|12.68|11.47|12.54|11.35|12.72|11.51|12.51|11.32|0
1629478200000|2021-08-20 16:50:00|12.55|11.37|12.57|11.37|12.63|11.43|12.51|11.32|0
1629478500000|2021-08-20 16:55:00|12.55|11.35|12.75|11.53|12.75|11.53|12.53|11.33|0
1629478800000|2021-08-20 17:00:00|12.69|11.48|12.68|11.48|12.77|11.55|12.64|11.44|0
1629479100000|2021-08-20 17:05:00|12.66|11.46|12.67|11.46|12.72|11.51|12.62|11.42|0
1629479400000|2021-08-20 17:10:00|12.66|11.45|12.53|11.34|12.68|11.47|12.53|11.34|0
1629479700000|2021-08-20 17:15:00|12.52|11.33|12.59|11.39|12.65|11.45|12.51|11.32|0
1629480000000|2021-08-20 17:20:00|12.61|11.41|12.63|11.43|12.67|11.46|12.55|11.36|0
1629480300000|2021-08-20 17:25:00|12.66|11.45|12.64|11.43|13.02|11.78|12.62|11.41|0
1629480600000|2021-08-20 17:30:00|12.62|11.41|12.67|11.47|12.68|11.47|12.54|11.35|0
1629480900000|2021-08-20 17:35:00|12.65|11.45|12.84|11.61|12.86|11.63|12.65|11.45|0
1629481200000|2021-08-20 17:40:00|12.86|11.63|12.79|11.57|12.9|11.67|12.73|11.52|0
1629481500000|2021-08-20 17:45:00|12.8|11.58|12.93|11.7|12.96|11.72|12.75|11.54|0
1629481800000|2021-08-20 17:50:00|12.91|11.68|12.87|11.64|13.02|11.78|12.79|11.57|0
1629482100000|2021-08-20 17:55:00|12.89|11.66|12.99|11.75|13.03|11.79|12.87|11.64|0
1629482400000|2021-08-20 18:00:00|12.95|11.72|13.45|12.17|14.63|13.23|12.89|11.66|0
1629482700000|2021-08-20 18:05:00|13.47|12.18|13.36|12.09|13.47|12.18|13.32|12.05|0
1629483000000|2021-08-20 18:10:00|13.34|12.07|13.44|12.16|13.46|12.18|13.32|12.05|0
1629483300000|2021-08-20 18:15:00|13.42|12.14|13.41|12.14|13.55|12.26|13.35|12.08|0
1629483600000|2021-08-20 18:20:00|13.44|12.16|13.84|12.52|13.87|12.54|13.44|12.16|0
1629483900000|2021-08-20 18:25:00|13.78|12.47|13.75|12.44|13.8|12.48|13.62|12.33|0
1629484200000|2021-08-20 18:30:00|13.77|12.46|13.79|12.48|13.86|12.54|13.69|12.38|0
1629484500000|2021-08-20 18:35:00|13.81|12.5|13.72|12.42|13.84|12.52|13.64|12.34|0
1629484800000|2021-08-20 18:40:00|13.75|12.44|13.25|11.99|13.77|12.46|12.72|11.51|0
1629485100000|2021-08-20 18:45:00|13.27|12.01|13.35|12.08|13.42|12.14|13.21|11.95|0
1629485400000|2021-08-20 18:50:00|13.37|12.1|13.22|11.96|13.37|12.1|13.19|11.94|0
1629485700000|2021-08-20 18:55:00|13.24|11.98|13.11|11.86|13.24|11.98|13.09|11.84|0
1629486000000|2021-08-20 19:00:00|13.15|11.9|13.09|11.84|13.18|11.92|12.94|11.71|0
1629486300000|2021-08-20 19:05:00|13.11|11.86|12.71|11.5|13.11|11.86|12.67|11.46|0
1629486600000|2021-08-20 19:10:00|12.72|11.51|12.5|11.31|12.73|11.52|12.5|11.31|0
1629486900000|2021-08-20 19:15:00|12.52|11.33|12.56|11.37|12.56|11.37|12.44|11.26|0
1629487200000|2021-08-20 19:20:00|12.55|11.36|12.34|11.16|12.56|11.37|12.34|11.16|0
1629487500000|2021-08-20 19:25:00|12.36|11.18|12.31|11.14|12.44|11.25|12.31|11.14|0
1629487800000|2021-08-20 19:30:00|12.33|11.16|12.23|11.06|12.45|11.27|12.23|11.06|0
1629488100000|2021-08-20 19:35:00|12.25|11.08|12.19|11.03|12.29|11.12|12.15|10.99|0
1629488400000|2021-08-20 19:40:00|12.17|11.01|12.41|11.23|12.62|11.41|12.17|11.01|0
1629488700000|2021-08-20 19:45:00|12.43|11.25|12.49|11.3|12.51|11.32|12.33|11.15|0
1629489000000|2021-08-20 19:50:00|12.39|11.21|12.53|11.33|12.57|11.37|12.35|11.17|0
1629489300000|2021-08-20 19:55:00|12.55|11.35|12.62|11.42|12.62|11.42|12.34|11.17|0
1629489600000|2021-08-20 20:00:00|12.6|11.4|12.72|11.51|12.77|11.55|12.6|11.4|0
1629489900000|2021-08-20 20:05:00|12.74|11.53|12.82|11.6|12.84|11.62|12.72|11.51|0
1629490200000|2021-08-20 20:10:00|12.84|11.62|12.82|11.6|12.91|11.68|12.76|11.54|0
1629702300000|2021-08-23 07:05:00|9.48|8.48|9.63|8.63|9.97|8.97|9.48|8.48|0
1629702600000|2021-08-23 07:10:00|9.64|8.64|9.67|8.67|9.7|8.7|9.57|8.57|0
1629702900000|2021-08-23 07:15:00|9.68|8.68|9.63|8.63|9.71|8.71|9.62|8.62|0
1629703200000|2021-08-23 07:20:00|9.65|8.65|9.64|8.64|9.66|8.66|9.52|8.52|0
1629703500000|2021-08-23 07:25:00|9.66|8.66|9.71|8.71|9.79|8.79|9.64|8.64|0
1629703800000|2021-08-23 07:30:00|9.8|8.8|9.8|8.8|9.87|8.87|9.7|8.7|0
1629704100000|2021-08-23 07:35:00|9.78|8.78|9.8|8.8|9.88|8.88|9.74|8.74|0
1629704400000|2021-08-23 07:40:00|9.81|8.81|9.81|8.81|9.88|8.88|9.76|8.76|0
1629704700000|2021-08-23 07:45:00|9.79|8.79|9.86|8.86|9.89|8.89|9.78|8.78|0
1629705000000|2021-08-23 07:50:00|9.87|8.87|9.89|8.89|9.94|8.94|9.87|8.87|0
1629705300000|2021-08-23 07:55:00|9.9|8.9|9.79|8.79|9.9|8.9|9.75|8.75|0
1629705600000|2021-08-23 08:00:00|9.77|8.77|9.77|8.77|9.79|8.79|9.66|8.66|0
1629705900000|2021-08-23 08:05:00|9.75|8.75|9.8|8.8|9.88|8.88|9.72|8.72|0
1629706200000|2021-08-23 08:10:00|9.78|8.78|9.83|8.83|9.86|8.86|9.71|8.71|0
1629706500000|2021-08-23 08:15:00|9.84|8.84|9.77|8.77|9.92|8.92|9.76|8.76|0
1629706800000|2021-08-23 08:20:00|9.76|8.76|9.71|8.71|9.77|8.77|9.64|8.64|0
1629707100000|2021-08-23 08:25:00|9.72|8.72|9.78|8.78|9.82|8.82|9.71|8.71|0
1629707400000|2021-08-23 08:30:00|9.77|8.77|9.64|8.64|9.8|8.8|9.61|8.61|0
1629707700000|2021-08-23 08:35:00|9.69|8.69|9.67|8.67|9.73|8.73|9.63|8.63|0
1629708000000|2021-08-23 08:40:00|9.68|8.68|9.66|8.66|9.75|8.75|9.65|8.65|0
1629708300000|2021-08-23 08:45:00|9.63|8.63|9.61|8.61|9.65|8.65|9.58|8.58|0
1629708600000|2021-08-23 08:50:00|9.63|8.63|9.58|8.58|9.71|8.71|9.58|8.58|0
1629708900000|2021-08-23 08:55:00|9.59|8.59|9.59|8.59|9.69|8.69|9.58|8.58|0
1629709200000|2021-08-23 09:00:00|9.58|8.58|9.65|8.65|9.7|8.7|9.58|8.58|0
1629709500000|2021-08-23 09:05:00|9.64|8.64|9.68|8.68|9.68|8.68|9.59|8.59|0
1629709800000|2021-08-23 09:10:00|9.67|8.67|9.71|8.71|9.71|8.71|9.6|8.6|0
1629710100000|2021-08-23 09:15:00|9.68|8.68|9.66|8.66|9.7|8.7|9.64|8.64|0
1629710400000|2021-08-23 09:20:00|9.64|8.64|9.58|8.58|9.64|8.64|9.58|8.58|0
1629710700000|2021-08-23 09:25:00|9.59|8.59|9.63|8.63|9.66|8.66|9.56|8.56|0
1629711000000|2021-08-23 09:30:00|9.64|8.64|9.64|8.64|9.67|8.67|9.62|8.62|0
1629711300000|2021-08-23 09:35:00|9.65|8.65|9.59|8.59|9.66|8.66|9.59|8.59|0
1629711600000|2021-08-23 09:40:00|9.57|8.57|9.52|8.52|9.57|8.57|9.47|8.47|0
1629711900000|2021-08-23 09:45:00|9.5|8.5|9.51|8.51|9.55|8.55|9.49|8.49|0
1629712200000|2021-08-23 09:50:00|9.52|8.52|9.5|8.5|9.52|8.52|9.45|8.45|0
1629712500000|2021-08-23 09:55:00|9.48|8.48|9.51|8.51|9.51|8.51|9.48|8.48|0
1629712800000|2021-08-23 10:00:00|9.5|8.5|9.46|8.46|9.5|8.5|9.4|8.4|0
1629713100000|2021-08-23 10:05:00|9.48|8.48|9.51|8.51|9.51|8.51|9.46|8.46|0
1629713400000|2021-08-23 10:10:00|9.52|8.52|9.52|8.52|9.56|8.56|9.49|8.49|0
1629713700000|2021-08-23 10:15:00|9.5|8.5|9.41|8.41|9.57|8.57|9.36|8.36|0
1629714000000|2021-08-23 10:20:00|9.42|8.42|9.39|8.39|9.44|8.44|9.39|8.39|0
1629714300000|2021-08-23 10:25:00|9.37|8.37|9.36|8.36|9.39|8.39|9.31|8.31|0
1629714600000|2021-08-23 10:30:00|9.34|8.34|9.32|8.32|9.34|8.34|9.29|8.29|0
1629714900000|2021-08-23 10:35:00|9.34|8.34|9.29|8.29|9.41|8.41|9.29|8.29|0
1629715200000|2021-08-23 10:40:00|9.3|8.3|9.29|8.29|9.35|8.35|9.29|8.29|0
1629715500000|2021-08-23 10:45:00|9.3|8.3|9.35|8.35|9.36|8.36|9.29|8.29|0
1629715800000|2021-08-23 10:50:00|9.33|8.33|9.34|8.34|9.34|8.34|9.3|8.3|0
1629716100000|2021-08-23 10:55:00|9.36|8.36|9.29|8.29|9.39|8.39|9.26|8.26|0
1629716400000|2021-08-23 11:00:00|9.31|8.31|9.28|8.28|9.31|8.31|9.24|8.24|0
1629716700000|2021-08-23 11:05:00|9.27|8.27|9.23|8.23|9.28|8.28|9.23|8.23|0
1629717000000|2021-08-23 11:10:00|9.22|8.22|9.29|8.29|9.32|8.32|9.21|8.21|0
1629717300000|2021-08-23 11:15:00|9.28|8.28|9.33|8.33|9.33|8.33|9.25|8.25|0
1629717600000|2021-08-23 11:20:00|9.31|8.31|9.39|8.39|9.42|8.42|9.31|8.31|0
1629717900000|2021-08-23 11:25:00|9.37|8.37|9.31|8.31|9.37|8.37|9.29|8.29|0
1629718200000|2021-08-23 11:30:00|9.29|8.29|9.23|8.23|9.31|8.31|9.21|8.21|0
1629718500000|2021-08-23 11:35:00|9.22|8.22|9.19|8.19|9.22|8.22|9.13|8.13|0
1629718800000|2021-08-23 11:40:00|9.18|8.18|9.25|8.25|9.25|8.25|9.18|8.18|0
1629719100000|2021-08-23 11:45:00|9.24|8.24|9.28|8.28|9.28|8.28|9.24|8.24|0
1629719400000|2021-08-23 11:50:00|9.27|8.27|9.3|8.3|9.3|8.3|9.26|8.26|0
1629719700000|2021-08-23 11:55:00|9.29|8.29|9.26|8.26|9.29|8.29|9.23|8.23|0
1629720000000|2021-08-23 12:00:00|9.25|8.25|9.31|8.31|9.35|8.35|9.25|8.25|0
1629720300000|2021-08-23 12:05:00|9.29|8.29|9.26|8.26|9.31|8.31|9.26|8.26|0
1629720600000|2021-08-23 12:10:00|9.24|8.24|9.27|8.27|9.28|8.28|9.22|8.22|0
1629720900000|2021-08-23 12:15:00|9.26|8.26|9.24|8.24|9.33|8.33|9.22|8.22|0
1629721200000|2021-08-23 12:20:00|9.22|8.22|9.25|8.25|9.28|8.28|9.22|8.22|0
1629721500000|2021-08-23 12:25:00|9.23|8.23|9.21|8.21|9.25|8.25|9.2|8.2|0
1629721800000|2021-08-23 12:30:00|9.23|8.23|8.94|7.94|9.23|8.23|8.9|7.9|0
1629722100000|2021-08-23 12:35:00|8.93|7.93|8.91|7.91|8.93|7.93|8.89|7.89|0
1629722400000|2021-08-23 12:40:00|8.9|7.9|8.95|7.95|8.96|7.96|8.9|7.9|0
1629722700000|2021-08-23 12:45:00|8.94|7.94|8.94|7.94|8.98|7.98|8.92|7.92|0
1629723000000|2021-08-23 12:50:00|8.93|7.93|8.9|7.9|8.94|7.94|8.89|7.89|0
1629723300000|2021-08-23 12:55:00|8.92|7.92|8.92|7.92|8.96|7.96|8.92|7.92|0
1629723600000|2021-08-23 13:00:00|8.93|7.93|8.99|7.99|9.04|8.04|8.92|7.92|0
1629723900000|2021-08-23 13:05:00|9|8|8.91|7.91|9|8|8.91|7.91|0
1629724200000|2021-08-23 13:10:00|8.93|7.93|8.91|7.91|8.96|7.96|8.88|7.88|0
1629724500000|2021-08-23 13:15:00|8.89|7.89|8.82|7.82|8.91|7.91|8.8|7.8|0
1629724800000|2021-08-23 13:20:00|8.8|7.8|8.86|7.86|8.86|7.86|8.8|7.8|0
1629725100000|2021-08-23 13:25:00|8.83|7.83|8.78|7.78|8.89|7.89|8.78|7.78|0
1629725400000|2021-08-23 13:30:00|8.74|7.74|8.5|7.5|8.74|7.74|8.41|7.41|0
1629725700000|2021-08-23 13:35:00|8.46|7.46|8.27|7.27|8.46|7.46|8.21|7.21|0
1629726000000|2021-08-23 13:40:00|8.21|7.21|8.28|7.28|8.3|7.3|8.12|7.12|0
1629726300000|2021-08-23 13:45:00|8.27|7.27|8.22|7.22|8.37|7.37|8.21|7.21|0
1629726600000|2021-08-23 13:50:00|8.24|7.24|8.18|7.18|8.31|7.31|8.14|7.14|0
1629726900000|2021-08-23 13:55:00|8.15|7.15|8.08|7.08|8.22|7.22|8.07|7.07|0
1629727200000|2021-08-23 14:00:00|8.05|7.05|7.82|6.82|8.16|7.16|7.81|6.81|0
1629727500000|2021-08-23 14:05:00|7.81|6.81|7.91|6.91|7.92|6.92|7.76|6.76|0
1629727800000|2021-08-23 14:10:00|7.87|6.87|7.8|6.8|7.88|6.88|7.8|6.8|0
1629728100000|2021-08-23 14:15:00|7.79|6.79|7.71|6.71|7.81|6.81|7.68|6.68|0
1629728400000|2021-08-23 14:20:00|7.69|6.69|7.64|6.64|7.72|6.72|7.61|6.61|0
1629728700000|2021-08-23 14:25:00|7.62|6.62|7.77|6.77|7.77|6.77|7.6|6.6|0
1629729000000|2021-08-23 14:30:00|7.74|6.74|7.69|6.69|7.85|6.85|7.66|6.66|0
1629729300000|2021-08-23 14:35:00|7.7|6.7|7.64|6.64|7.72|6.72|7.64|6.64|0
1629729600000|2021-08-23 14:40:00|7.63|6.63|7.68|6.68|7.7|6.7|7.63|6.63|0
1629729900000|2021-08-23 14:45:00|7.67|6.67|7.64|6.64|7.69|6.69|7.61|6.61|0
1629730200000|2021-08-23 14:50:00|7.63|6.63|7.58|6.58|7.63|6.63|7.55|6.55|0
1629730500000|2021-08-23 14:55:00|7.59|6.59|7.56|6.56|7.59|6.59|7.52|6.52|0
1629730800000|2021-08-23 15:00:00|7.54|6.54|7.49|6.49|7.56|6.56|7.47|6.47|0
1629731100000|2021-08-23 15:05:00|7.48|6.48|7.42|6.42|7.5|6.5|7.4|6.4|0
1629731400000|2021-08-23 15:10:00|7.41|6.41|6.73|5.73|8.36|7.36|6.6|5.6|0
1629731700000|2021-08-23 15:15:00|6.72|5.72|6.79|5.79|6.79|5.79|6.69|5.69|0
1629732000000|2021-08-23 15:20:00|6.77|5.77|6.81|5.81|6.82|5.82|6.76|5.76|0
1629732300000|2021-08-23 15:25:00|6.82|5.82|6.79|5.79|6.84|5.84|6.76|5.76|0
1629732600000|2021-08-23 15:30:00|6.78|5.78|6.73|5.73|6.79|5.79|6.72|5.72|0
1629732900000|2021-08-23 15:35:00|6.74|5.74|6.72|5.72|6.74|5.74|6.72|5.72|0
1629733200000|2021-08-23 15:40:00|6.73|5.73|6.72|5.72|6.74|5.74|6.72|5.72|0
1629733500000|2021-08-23 15:45:00|6.73|5.73|6.75|5.75|6.75|5.75|6.7|5.7|0
1629733800000|2021-08-23 15:50:00|6.74|5.74|6.7|5.7|6.74|5.74|6.7|5.7|0
1629734100000|2021-08-23 15:55:00|6.71|5.71|6.66|5.66|6.71|5.71|6.61|5.61|0
1629734400000|2021-08-23 16:00:00|6.65|5.65|6.63|5.63|6.65|5.65|6.58|5.58|0
1629734700000|2021-08-23 16:05:00|6.62|5.62|6.59|5.59|6.64|5.64|6.57|5.57|0
1629735000000|2021-08-23 16:10:00|6.58|5.58|6.63|5.63|6.63|5.63|6.58|5.58|0
1629735300000|2021-08-23 16:15:00|6.64|5.64|6.62|5.62|6.66|5.66|6.62|5.62|0
1629735600000|2021-08-23 16:20:00|6.63|5.63|6.62|5.62|6.63|5.63|6.61|5.61|0
1629735900000|2021-08-23 16:25:00|6.63|5.63|6.6|5.6|6.63|5.63|6.59|5.59|0
1629736200000|2021-08-23 16:30:00|6.59|5.59|6.58|5.58|6.59|5.59|6.53|5.53|0
1629736500000|2021-08-23 16:35:00|6.57|5.57|6.6|5.6|6.64|5.64|6.57|5.57|0
1629736800000|2021-08-23 16:40:00|6.59|5.59|6.55|5.55|6.6|5.6|6.53|5.53|0
1629737100000|2021-08-23 16:45:00|6.56|5.56|6.65|5.65|6.67|5.67|6.55|5.55|0
1629737400000|2021-08-23 16:50:00|6.64|5.64|6.59|5.59|6.68|5.68|6.57|5.57|0
1629737700000|2021-08-23 16:55:00|6.58|5.58|6.44|5.44|6.6|5.6|6.44|5.44|0
1629738000000|2021-08-23 17:00:00|6.45|5.45|6.46|5.46|6.49|5.49|6.44|5.44|0
1629738300000|2021-08-23 17:05:00|6.47|5.47|6.43|5.43|6.48|5.48|6.43|5.43|0
1629738600000|2021-08-23 17:10:00|6.44|5.44|6.42|5.42|6.46|5.46|6.41|5.41|0
1629738900000|2021-08-23 17:15:00|6.44|5.44|6.52|5.52|6.54|5.54|6.44|5.44|0
1629739200000|2021-08-23 17:20:00|6.54|5.54|6.56|5.56|6.56|5.56|6.51|5.51|0
1629739500000|2021-08-23 17:25:00|6.57|5.57|6.65|5.65|6.7|5.7|6.57|5.57|0
1629739800000|2021-08-23 17:30:00|6.64|5.64|6.57|5.57|6.68|5.68|6.56|5.56|0
1629740100000|2021-08-23 17:35:00|6.56|5.56|6.74|5.74|6.77|5.77|6.56|5.56|0
1629740400000|2021-08-23 17:40:00|6.73|5.73|6.65|5.65|6.73|5.73|6.63|5.63|0
1629740700000|2021-08-23 17:45:00|6.67|5.67|6.6|5.6|6.67|5.67|6.6|5.6|0
1629741000000|2021-08-23 17:50:00|6.59|5.59|6.6|5.6|6.64|5.64|6.59|5.59|0
1629741300000|2021-08-23 17:55:00|6.61|5.61|6.62|5.62|6.65|5.65|6.59|5.59|0
1629741600000|2021-08-23 18:00:00|6.61|5.61|6.56|5.56|6.64|5.64|6.56|5.56|0
1629741900000|2021-08-23 18:05:00|6.55|5.55|6.53|5.53|6.55|5.55|6.52|5.52|0
1629742200000|2021-08-23 18:10:00|6.54|5.54|6.61|5.61|6.62|5.62|6.49|5.49|0
1629742500000|2021-08-23 18:15:00|6.59|5.59|6.28|5.28|6.64|5.64|6.28|5.28|0
1629742800000|2021-08-23 18:20:00|6.27|5.27|6.07|5.07|6.28|5.28|6.02|5.02|0
1629743100000|2021-08-23 18:25:00|6.06|5.06|6.09|5.09|6.09|5.09|6.05|5.05|0
1629743400000|2021-08-23 18:30:00|6.08|5.08|6.02|5.02|6.1|5.1|6.02|5.02|0
1629743700000|2021-08-23 18:35:00|6.01|5.01|6.01|5.01|6.03|5.03|6.01|5.01|0
1629744000000|2021-08-23 18:40:00|6.02|5.02|6.04|5.04|6.04|5.04|5.99|4.99|0
1629744300000|2021-08-23 18:45:00|6.03|5.03|5.98|4.98|6.04|5.04|5.97|4.97|0
1629744600000|2021-08-23 18:50:00|5.97|4.97|5.93|4.93|5.98|4.98|5.93|4.93|0
1629744900000|2021-08-23 18:55:00|5.94|4.94|5.96|4.96|5.96|4.96|5.93|4.93|0
1629745200000|2021-08-23 19:00:00|5.97|4.97|5.96|4.96|5.98|4.98|5.93|4.93|0
1629745500000|2021-08-23 19:05:00|5.97|4.97|6.28|5.28|6.28|5.28|5.94|4.94|0
1629745800000|2021-08-23 19:10:00|6.27|5.27|6.31|5.31|6.32|5.32|6.27|5.27|0
1629746100000|2021-08-23 19:15:00|6.3|5.3|6.34|5.34|6.35|5.35|6.3|5.3|0
1629746400000|2021-08-23 19:20:00|6.35|5.35|6.35|5.35|6.4|5.4|6.32|5.32|0
1629746700000|2021-08-23 19:25:00|6.34|5.34|6.3|5.3|6.35|5.35|6.28|5.28|0
1629747000000|2021-08-23 19:30:00|6.29|5.29|6.24|5.24|6.35|5.35|6.22|5.22|0
1629747300000|2021-08-23 19:35:00|6.22|5.22|6.35|5.35|6.35|5.35|6.22|5.22|0
1629747600000|2021-08-23 19:40:00|6.36|5.36|6.38|5.38|6.41|5.41|6.35|5.35|0
1629747900000|2021-08-23 19:45:00|6.39|5.39|6.36|5.36|6.43|5.43|6.32|5.32|0
1629748200000|2021-08-23 19:50:00|6.34|5.34|6.43|5.43|6.44|5.44|6.31|5.31|0
1629748500000|2021-08-23 19:55:00|6.44|5.44|6.56|5.56|6.6|5.6|6.44|5.44|0
1629748800000|2021-08-23 20:00:00|6.57|5.57|6.22|5.22|6.57|5.57|6.19|5.19|0
1629749100000|2021-08-23 20:05:00|6.24|5.24|6.21|5.21|6.24|5.24|6.2|5.2|0
1629749400000|2021-08-23 20:10:00|6.2|5.2|6.2|5.2|6.21|5.21|6.19|5.19|0
1629749700000|2021-08-23 20:15:00|6.21|5.21|6.18|5.18|6.21|5.21|6.18|5.18|0
1629750000000|2021-08-23 20:20:00|6.19|5.19|6.14|5.14|6.19|5.19|6.13|5.13|0
1629751200000|2021-08-23 20:40:00|6.13|5.13|6.13|5.13|6.15|5.15|6.13|5.13|0
1629751500000|2021-08-23 20:45:00|6.12|5.12|6.13|5.13|6.13|5.13|6.12|5.12|0
1629751800000|2021-08-23 20:50:00|6.12|5.12|6.12|5.12|6.12|5.12|6.12|5.12|0
1629752100000|2021-08-23 20:55:00|6.11|5.11|6.08|5.08|6.11|5.11|6.06|5.06|0
1629752400000|2021-08-23 21:00:00|6.07|5.07|6.09|5.09|6.09|5.09|6.07|5.07|0
1629752700000|2021-08-23 21:05:00|6.08|5.08|6.08|5.08|6.09|5.09|6.07|5.07|0
1629753000000|2021-08-23 21:10:00|6.09|5.09|6.08|5.08|6.09|5.09|6.07|5.07|0
1629753300000|2021-08-23 21:15:00|6.09|5.09|6.08|5.08|6.09|5.09|6.08|5.08|0
1629753600000|2021-08-23 21:20:00|6.07|5.07|6.07|5.07|6.07|5.07|6.07|5.07|0
1629753900000|2021-08-23 21:25:00|6.06|5.06|6.07|5.07|6.07|5.07|6.06|5.06|0
1629755100000|2021-08-23 21:45:00|6.06|5.06|6.06|5.06|6.07|5.07|6.06|5.06|0
1629755400000|2021-08-23 21:50:00|6.04|5.04|6.05|5.05|6.06|5.06|6.03|5.03|0
1629755700000|2021-08-23 21:55:00|6.04|5.04|6.05|5.05|6.05|5.05|6.04|5.04|0
1629756000000|2021-08-23 22:00:00|6.08|5.08|6.1|5.1|6.1|5.1|6.05|5.05|0
1629756300000|2021-08-23 22:05:00|6.09|5.09|6.09|5.09|6.1|5.1|6.08|5.08|0
1629756600000|2021-08-23 22:10:00|6.08|5.08|6.03|5.03|6.08|5.08|6.02|5.02|0
1629756900000|2021-08-23 22:15:00|6.02|5.02|5.95|4.95|6.02|5.02|5.94|4.94|0
1629757200000|2021-08-23 22:20:00|5.96|4.96|5.97|4.97|5.99|4.99|5.95|4.95|0
1629757500000|2021-08-23 22:25:00|5.96|4.96|5.97|4.97|5.97|4.97|5.96|4.96|0
1629757800000|2021-08-23 22:30:00|5.96|4.96|5.96|4.96|5.97|4.97|5.96|4.96|0
1629758100000|2021-08-23 22:35:00|5.95|4.95|5.96|4.96|5.96|4.96|5.95|4.95|0
1629758400000|2021-08-23 22:40:00|5.95|4.95|5.96|4.96|5.96|4.96|5.95|4.95|0
1629758700000|2021-08-23 22:45:00|5.95|4.95|5.97|4.97|5.99|4.99|5.95|4.95|0
1629759000000|2021-08-23 22:50:00|5.96|4.96|5.96|4.96|5.97|4.97|5.96|4.96|0
1629759300000|2021-08-23 22:55:00|5.97|4.97|5.98|4.98|5.99|4.99|5.96|4.96|0
1629759600000|2021-08-23 23:00:00|5.99|4.99|5.97|4.97|5.99|4.99|5.97|4.97|0
1629759900000|2021-08-23 23:05:00|5.96|4.96|5.97|4.97|5.98|4.98|5.96|4.96|0
1629760200000|2021-08-23 23:10:00|5.96|4.96|5.94|4.94|5.97|4.97|5.94|4.94|0
1629760500000|2021-08-23 23:15:00|5.95|4.95|5.95|4.95|5.95|4.95|5.94|4.94|0
1629760800000|2021-08-23 23:20:00|5.96|4.96|5.96|4.96|5.97|4.97|5.95|4.95|0
1629761100000|2021-08-23 23:25:00|5.95|4.95|5.95|4.95|5.96|4.96|5.95|4.95|0
1629761400000|2021-08-23 23:30:00|5.96|4.96|5.96|4.96|5.96|4.96|5.95|4.95|0
1629761700000|2021-08-23 23:35:00|5.95|4.95|5.97|4.97|5.97|4.97|5.95|4.95|0
1629762000000|2021-08-23 23:40:00|5.96|4.96|5.95|4.95|5.97|4.97|5.94|4.94|0
1629762300000|2021-08-23 23:45:00|5.94|4.94|5.95|4.95|5.96|4.96|5.94|4.94|0
1629762600000|2021-08-23 23:50:00|5.94|4.94|5.94|4.94|5.95|4.95|5.94|4.94|0
1629762900000|2021-08-23 23:55:00|5.95|4.95|5.92|4.92|5.95|4.95|5.92|4.92|0
1629763200000|2021-08-24 00:00:00|5.9|4.9|5.93|4.93|5.95|4.95|5.89|4.89|0
1629763500000|2021-08-24 00:05:00|5.92|4.92|5.93|4.93|5.94|4.94|5.89|4.89|0
1629763800000|2021-08-24 00:10:00|5.92|4.92|5.93|4.93|5.95|4.95|5.92|4.92|0
1629764100000|2021-08-24 00:15:00|5.92|4.92|5.92|4.92|5.93|4.93|5.9|4.9|0
1629764400000|2021-08-24 00:20:00|5.93|4.93|5.95|4.95|5.96|4.96|5.92|4.92|0
1629764700000|2021-08-24 00:25:00|5.94|4.94|5.98|4.98|5.98|4.98|5.94|4.94|0
1629765000000|2021-08-24 00:30:00|5.97|4.97|5.94|4.94|5.99|4.99|5.93|4.93|0
1629765300000|2021-08-24 00:35:00|5.93|4.93|6.99|5.99|7.12|6.12|5.92|4.92|0
1629765600000|2021-08-24 00:40:00|6.98|5.98|6.99|5.99|6.99|5.99|6.97|5.97|0
1629765900000|2021-08-24 00:45:00|6.97|5.97|6.96|5.96|6.97|5.97|6.95|5.95|0
1629766200000|2021-08-24 00:50:00|6.97|5.97|6.97|5.97|6.98|5.98|6.96|5.96|0
1629766500000|2021-08-24 00:55:00|6.98|5.98|6.98|5.98|6.99|5.99|6.98|5.98|0
1629766800000|2021-08-24 01:00:00|6.97|5.97|6.98|5.98|6.98|5.98|6.96|5.96|0
1629767100000|2021-08-24 01:05:00|6.97|5.97|6.98|5.98|6.98|5.98|6.96|5.96|0
1629767400000|2021-08-24 01:10:00|6.99|5.99|6.99|5.99|7|6|6.97|5.97|0
1629767700000|2021-08-24 01:15:00|6.97|5.97|6.8|5.8|7.03|6.03|6.8|5.8|0
1629768000000|2021-08-24 01:20:00|6.79|5.79|6.76|5.76|6.8|5.8|6.76|5.76|0
1629768300000|2021-08-24 01:25:00|6.75|5.75|6.74|5.74|6.76|5.76|6.72|5.72|0
1629768600000|2021-08-24 01:30:00|6.72|5.72|6.75|5.75|6.76|5.76|6.71|5.71|0
1629768900000|2021-08-24 01:35:00|6.76|5.76|6.72|5.72|6.76|5.76|6.69|5.69|0
1629769200000|2021-08-24 01:40:00|6.71|5.71|6.68|5.68|6.72|5.72|6.67|5.67|0
1629769500000|2021-08-24 01:45:00|6.67|5.67|6.69|5.69|6.71|5.71|6.67|5.67|0
1629769800000|2021-08-24 01:50:00|6.68|5.68|6.68|5.68|6.69|5.69|6.67|5.67|0
1629770100000|2021-08-24 01:55:00|6.69|5.69|6.68|5.68|6.69|5.69|6.65|5.65|0
1629770400000|2021-08-24 02:00:00|6.66|5.66|6.7|5.7|6.72|5.72|6.66|5.66|0
1629770700000|2021-08-24 02:05:00|6.71|5.71|6.71|5.71|6.73|5.73|6.69|5.69|0
1629771000000|2021-08-24 02:10:00|6.7|5.7|6.68|5.68|6.72|5.72|6.68|5.68|0
1629771300000|2021-08-24 02:15:00|6.67|5.67|6.67|5.67|6.68|5.68|6.67|5.67|0
1629771600000|2021-08-24 02:20:00|6.66|5.66|6.67|5.67|6.68|5.68|6.66|5.66|0
1629771900000|2021-08-24 02:25:00|6.68|5.68|6.69|5.69|6.7|5.7|6.67|5.67|0
1629772200000|2021-08-24 02:30:00|6.7|5.7|6.68|5.68|6.71|5.71|6.67|5.67|0
1629772500000|2021-08-24 02:35:00|6.67|5.67|6.67|5.67|6.68|5.68|6.67|5.67|0
1629772800000|2021-08-24 02:40:00|6.68|5.68|6.66|5.66|6.68|5.68|6.66|5.66|0
1629773100000|2021-08-24 02:45:00|6.67|5.67|6.69|5.69|6.69|5.69|6.67|5.67|0
1629773400000|2021-08-24 02:50:00|6.7|5.7|6.69|5.69|6.7|5.7|6.68|5.68|0
1629773700000|2021-08-24 02:55:00|6.68|5.68|6.72|5.72|6.72|5.72|6.68|5.68|0
1629774000000|2021-08-24 03:00:00|6.73|5.73|6.72|5.72|6.73|5.73|6.71|5.71|0
1629774300000|2021-08-24 03:05:00|6.71|5.71|6.72|5.72|6.73|5.73|6.71|5.71|0
1629774600000|2021-08-24 03:10:00|6.7|5.7|6.71|5.71|6.73|5.73|6.7|5.7|0
1629774900000|2021-08-24 03:15:00|6.7|5.7|6.7|5.7|6.71|5.71|6.69|5.69|0
1629775200000|2021-08-24 03:20:00|6.69|5.69|6.71|5.71|6.71|5.71|6.69|5.69|0
1629775500000|2021-08-24 03:25:00|6.7|5.7|6.68|5.68|6.71|5.71|6.68|5.68|0
1629775800000|2021-08-24 03:30:00|6.7|5.7|6.66|5.66|6.7|5.7|6.66|5.66|0
1629776100000|2021-08-24 03:35:00|6.67|5.67|6.67|5.67|6.67|5.67|6.67|5.67|0
1629776400000|2021-08-24 03:40:00|6.68|5.68|6.68|5.68|6.69|5.69|6.67|5.67|0
1629776700000|2021-08-24 03:45:00|6.69|5.69|6.69|5.69|6.69|5.69|6.68|5.68|0
1629777000000|2021-08-24 03:50:00|6.7|5.7|6.69|5.69|6.7|5.7|6.69|5.69|0
1629777300000|2021-08-24 03:55:00|6.7|5.7|6.67|5.67|6.7|5.7|6.67|5.67|0
1629777600000|2021-08-24 04:00:00|6.68|5.68|6.67|5.67|6.68|5.68|6.66|5.66|0
1629777900000|2021-08-24 04:05:00|6.68|5.68|6.68|5.68|6.68|5.68|6.68|5.68|0
1629778500000|2021-08-24 04:15:00|6.66|5.66|6.65|5.65|6.66|5.66|6.65|5.65|0
1629778800000|2021-08-24 04:20:00|6.66|5.66|6.66|5.66|6.66|5.66|6.66|5.66|0
1629779400000|2021-08-24 04:30:00|6.65|5.65|6.63|5.63|6.65|5.65|6.63|5.63|0
1629779700000|2021-08-24 04:35:00|6.64|5.64|7.48|6.48|7.48|6.48|6.64|5.64|0
1629780000000|2021-08-24 04:40:00|7.5|6.5|7.49|6.49|7.5|6.5|7.48|6.48|0
1629780300000|2021-08-24 04:45:00|7.48|6.48|6.88|5.88|7.49|6.49|6.87|5.87|0
1629780600000|2021-08-24 04:50:00|6.87|5.87|6.88|5.88|6.88|5.88|6.86|5.86|0
1629780900000|2021-08-24 04:55:00|6.86|5.86|6.87|5.87|6.88|5.88|6.86|5.86|0
1629781200000|2021-08-24 05:00:00|6.86|5.86|6.87|5.87|6.87|5.87|6.86|5.86|0
1629781500000|2021-08-24 05:05:00|6.86|5.86|6.83|5.83|6.86|5.86|6.83|5.83|0
1629781800000|2021-08-24 05:10:00|6.84|5.84|6.83|5.83|6.86|5.86|6.83|5.83|0
1629782100000|2021-08-24 05:15:00|6.84|5.84|6.86|5.86|6.87|5.87|6.83|5.83|0
1629782400000|2021-08-24 05:20:00|6.85|5.85|6.86|5.86|6.86|5.86|6.84|5.84|0
1629782700000|2021-08-24 05:25:00|6.85|5.85|6.84|5.84|6.85|5.85|6.81|5.81|0
1629783000000|2021-08-24 05:30:00|6.82|5.82|6.82|5.82|6.85|5.85|6.82|5.82|0
1629783300000|2021-08-24 05:35:00|6.81|5.81|6.81|5.81|6.82|5.82|6.79|5.79|0
1629783600000|2021-08-24 05:40:00|6.8|5.8|6.78|5.78|6.8|5.8|6.77|5.77|0
1629783900000|2021-08-24 05:45:00|6.77|5.77|6.74|5.74|6.78|5.78|6.73|5.73|0
1629784200000|2021-08-24 05:50:00|6.76|5.76|6.78|5.78|6.81|5.81|6.73|5.73|0
1629784500000|2021-08-24 05:55:00|6.77|5.77|6.75|5.75|6.79|5.79|6.75|5.75|0
1629784800000|2021-08-24 06:00:00|6.74|5.74|6.77|5.77|6.77|5.77|6.73|5.73|0
1629785100000|2021-08-24 06:05:00|6.76|5.76|6.76|5.76|6.78|5.78|6.74|5.74|0
1629785400000|2021-08-24 06:10:00|6.77|5.77|6.77|5.77|6.78|5.78|6.76|5.76|0
1629785700000|2021-08-24 06:15:00|6.76|5.76|6.74|5.74|6.78|5.78|6.74|5.74|0
1629786000000|2021-08-24 06:20:00|6.76|5.76|6.75|5.75|6.76|5.76|6.73|5.73|0
1629786300000|2021-08-24 06:25:00|6.76|5.76|6.75|5.75|6.76|5.76|6.73|5.73|0
1629786600000|2021-08-24 06:30:00|6.76|5.76|6.64|5.64|6.76|5.76|6.63|5.63|0
1629786900000|2021-08-24 06:35:00|6.65|5.65|6.52|5.52|6.65|5.65|6.41|5.41|0
1629787200000|2021-08-24 06:40:00|6.51|5.51|6.52|5.52|6.58|5.58|6.51|5.51|0
1629787500000|2021-08-24 06:45:00|6.54|5.54|6.48|5.48|6.54|5.54|6.48|5.48|0
1629787800000|2021-08-24 06:50:00|6.47|5.47|6.42|5.42|6.49|5.49|6.42|5.42|0
1629788100000|2021-08-24 06:55:00|6.43|5.43|6.42|5.42|6.45|5.45|6.41|5.41|0
1629788400000|2021-08-24 07:00:00|6.43|5.43|6.54|5.54|6.6|5.6|6.43|5.43|0
1629788700000|2021-08-24 07:05:00|6.53|5.53|6.55|5.55|6.57|5.57|6.49|5.49|0
1629789000000|2021-08-24 07:10:00|6.56|5.56|6.58|5.58|6.58|5.58|6.51|5.51|0
1629789300000|2021-08-24 07:15:00|6.59|5.59|6.57|5.57|6.66|5.66|6.54|5.54|0
1629789600000|2021-08-24 07:20:00|6.55|5.55|6.59|5.59|6.61|5.61|6.53|5.53|0
1629789900000|2021-08-24 07:25:00|6.6|5.6|6.59|5.59|6.6|5.6|6.52|5.52|0
1629790200000|2021-08-24 07:30:00|6.58|5.58|6.61|5.61|6.62|5.62|6.55|5.55|0
1629790500000|2021-08-24 07:35:00|6.62|5.62|6.58|5.58|6.63|5.63|6.54|5.54|0
1629790800000|2021-08-24 07:40:00|6.57|5.57|6.6|5.6|6.61|5.61|6.57|5.57|0
1629791100000|2021-08-24 07:45:00|6.61|5.61|6.59|5.59|6.62|5.62|6.58|5.58|0
1629791400000|2021-08-24 07:50:00|6.6|5.6|6.63|5.63|6.64|5.64|6.6|5.6|0
1629791700000|2021-08-24 07:55:00|6.64|5.64|6.64|5.64|6.69|5.69|6.62|5.62|0
1629792000000|2021-08-24 08:00:00|6.65|5.65|6.8|5.8|6.83|5.83|6.64|5.64|0
1629792300000|2021-08-24 08:05:00|6.81|5.81|6.75|5.75|6.82|5.82|6.71|5.71|0
1629792600000|2021-08-24 08:10:00|6.76|5.76|6.78|5.78|6.78|5.78|6.71|5.71|0
1629792900000|2021-08-24 08:15:00|6.79|5.79|6.78|5.78|6.82|5.82|6.74|5.74|0
1629793200000|2021-08-24 08:20:00|6.79|5.79|6.76|5.76|6.79|5.79|6.74|5.74|0
1629793500000|2021-08-24 08:25:00|6.75|5.75|6.76|5.76|6.81|5.81|6.75|5.75|0
1629793800000|2021-08-24 08:30:00|6.77|5.77|6.8|5.8|6.81|5.81|6.76|5.76|0
1629794100000|2021-08-24 08:35:00|6.78|5.78|6.84|5.84|6.88|5.88|6.77|5.77|0
1629794400000|2021-08-24 08:40:00|6.83|5.83|6.79|5.79|6.83|5.83|6.77|5.77|0
1629794700000|2021-08-24 08:45:00|6.78|5.78|6.79|5.79|6.8|5.8|6.76|5.76|0
1629795000000|2021-08-24 08:50:00|6.8|5.8|6.79|5.79|6.8|5.8|6.78|5.78|0
1629795300000|2021-08-24 08:55:00|6.8|5.8|6.81|5.81|6.82|5.82|6.79|5.79|0
1629795600000|2021-08-24 09:00:00|6.82|5.82|6.84|5.84|6.85|5.85|6.81|5.81|0
1629795900000|2021-08-24 09:05:00|6.85|5.85|6.84|5.84|6.88|5.88|6.83|5.83|0
1629796200000|2021-08-24 09:10:00|6.83|5.83|6.8|5.8|6.84|5.84|6.77|5.77|0
1629796500000|2021-08-24 09:15:00|6.79|5.79|6.8|5.8|6.82|5.82|6.79|5.79|0
1629796800000|2021-08-24 09:20:00|6.81|5.81|6.8|5.8|6.81|5.81|6.77|5.77|0
1629797100000|2021-08-24 09:25:00|6.81|5.81|6.85|5.85|6.85|5.85|6.78|5.78|0
1629797400000|2021-08-24 09:30:00|6.86|5.86|6.84|5.84|6.87|5.87|6.82|5.82|0
1629797700000|2021-08-24 09:35:00|6.85|5.85|6.93|5.93|6.93|5.93|6.84|5.84|0
1629798000000|2021-08-24 09:40:00|6.92|5.92|6.97|5.97|6.99|5.99|6.92|5.92|0
1629798300000|2021-08-24 09:45:00|6.96|5.96|6.94|5.94|6.97|5.97|6.91|5.91|0
1629798600000|2021-08-24 09:50:00|6.95|5.95|6.94|5.94|6.96|5.96|6.93|5.93|0
1629798900000|2021-08-24 09:55:00|6.93|5.93|7.01|6.01|7.02|6.02|6.93|5.93|0
1629799200000|2021-08-24 10:00:00|7|6|6.97|5.97|7.03|6.03|6.96|5.96|0
1629799500000|2021-08-24 10:05:00|6.98|5.98|6.92|5.92|6.98|5.98|6.91|5.91|0
1629799800000|2021-08-24 10:10:00|6.94|5.94|6.92|5.92|6.96|5.96|6.88|5.88|0
1629800100000|2021-08-24 10:15:00|6.93|5.93|6.94|5.94|6.98|5.98|6.92|5.92|0
1629800400000|2021-08-24 10:20:00|6.93|5.93|6.95|5.95|6.96|5.96|6.91|5.91|0
1629800700000|2021-08-24 10:25:00|6.96|5.96|6.89|5.89|6.96|5.96|6.85|5.85|0
1629801000000|2021-08-24 10:30:00|6.88|5.88|6.85|5.85|6.89|5.89|6.85|5.85|0
1629801300000|2021-08-24 10:35:00|6.86|5.86|6.88|5.88|6.89|5.89|6.84|5.84|0
1629801600000|2021-08-24 10:40:00|6.87|5.87|6.83|5.83|6.87|5.87|6.81|5.81|0
1629801900000|2021-08-24 10:45:00|6.82|5.82|6.83|5.83|6.83|5.83|6.81|5.81|0
1629802200000|2021-08-24 10:50:00|6.84|5.84|6.83|5.83|6.84|5.84|6.81|5.81|0
1629802500000|2021-08-24 10:55:00|6.82|5.82|6.77|5.77|6.84|5.84|6.77|5.77|0
1629802800000|2021-08-24 11:00:00|6.78|5.78|6.85|5.85|6.85|5.85|6.75|5.75|0
1629803100000|2021-08-24 11:05:00|6.84|5.84|6.85|5.85|6.85|5.85|6.8|5.8|0
1629803400000|2021-08-24 11:10:00|6.86|5.86|6.83|5.83|6.86|5.86|6.81|5.81|0
1629803700000|2021-08-24 11:15:00|6.82|5.82|6.81|5.81|6.84|5.84|6.78|5.78|0
1629804000000|2021-08-24 11:20:00|6.8|5.8|6.84|5.84|6.86|5.86|6.8|5.8|0
1629804300000|2021-08-24 11:25:00|6.85|5.85|6.81|5.81|6.85|5.85|6.81|5.81|0
1629804600000|2021-08-24 11:30:00|6.8|5.8|6.89|5.89|6.89|5.89|6.8|5.8|0
1629804900000|2021-08-24 11:35:00|6.86|5.86|6.9|5.9|6.9|5.9|6.82|5.82|0
1629805200000|2021-08-24 11:40:00|6.92|5.92|6.87|5.87|6.92|5.92|6.85|5.85|0
1629805500000|2021-08-24 11:45:00|6.85|5.85|6.91|5.91|6.91|5.91|6.85|5.85|0
1629805800000|2021-08-24 11:50:00|6.9|5.9|6.92|5.92|6.95|5.95|6.87|5.87|0
1629806100000|2021-08-24 11:55:00|6.93|5.93|6.92|5.92|6.93|5.93|6.86|5.86|0
1629806400000|2021-08-24 12:00:00|6.91|5.91|6.95|5.95|6.95|5.95|6.87|5.87|0
1629806700000|2021-08-24 12:05:00|6.94|5.94|6.93|5.93|6.94|5.94|6.9|5.9|0
1629807000000|2021-08-24 12:10:00|6.91|5.91|6.91|5.91|6.93|5.93|6.9|5.9|0
1629807300000|2021-08-24 12:15:00|6.92|5.92|6.92|5.92|6.92|5.92|6.86|5.86|0
1629807600000|2021-08-24 12:20:00|6.91|5.91|7.04|6.04|7.08|6.08|6.91|5.91|0
1629807900000|2021-08-24 12:25:00|7.02|6.02|6.98|5.98|7.03|6.03|6.95|5.95|0
1629808200000|2021-08-24 12:30:00|6.99|5.99|7|6|7.04|6.04|6.98|5.98|0
1629808500000|2021-08-24 12:35:00|7.01|6.01|7.1|6.1|7.12|6.12|7|6|0
1629808800000|2021-08-24 12:40:00|7.11|6.11|7.09|6.09|7.11|6.11|7.04|6.04|0
1629809100000|2021-08-24 12:45:00|7.11|6.11|7.1|6.1|7.11|6.11|7.04|6.04|0
1629809400000|2021-08-24 12:50:00|7.09|6.09|6.75|5.75|7.1|6.1|6.73|5.73|0
1629809700000|2021-08-24 12:55:00|6.76|5.76|6.71|5.71|6.76|5.76|6.69|5.69|0
1629810000000|2021-08-24 13:00:00|6.7|5.7|6.62|5.62|6.7|5.7|6.59|5.59|0
1629810300000|2021-08-24 13:05:00|6.61|5.61|6.57|5.57|6.62|5.62|6.55|5.55|0
1629810600000|2021-08-24 13:10:00|6.59|5.59|6.58|5.58|6.6|5.6|6.56|5.56|0
1629810900000|2021-08-24 13:15:00|6.57|5.57|6.55|5.55|6.6|5.6|6.54|5.54|0
1629811200000|2021-08-24 13:20:00|6.56|5.56|6.57|5.57|6.57|5.57|6.54|5.54|0
1629811500000|2021-08-24 13:25:00|6.56|5.56|6.53|5.53|6.56|5.56|6.47|5.47|0
1629811800000|2021-08-24 13:30:00|6.51|5.51|6.71|5.71|6.71|5.71|6.49|5.49|0
1629812100000|2021-08-24 13:35:00|6.72|5.72|6.58|5.58|6.76|5.76|6.49|5.49|0
1629812400000|2021-08-24 13:40:00|6.57|5.57|6.5|5.5|6.61|5.61|6.5|5.5|0
1629812700000|2021-08-24 13:45:00|6.49|5.49|6.45|5.45|6.58|5.58|6.44|5.44|0
1629813000000|2021-08-24 13:50:00|6.44|5.44|6.52|5.52|6.53|5.53|6.41|5.41|0
1629813300000|2021-08-24 13:55:00|6.5|5.5|6.48|5.48|6.54|5.54|6.4|5.4|0
1629813600000|2021-08-24 14:00:00|6.51|5.51|6.45|5.45|6.56|5.56|6.4|5.4|0
1629813900000|2021-08-24 14:05:00|6.47|5.47|6.45|5.45|6.56|5.56|6.42|5.42|0
1629814200000|2021-08-24 14:10:00|6.44|5.44|6.44|5.44|6.47|5.47|6.38|5.38|0
1629814500000|2021-08-24 14:15:00|6.43|5.43|6.31|5.31|6.43|5.43|6.31|5.31|0
1629814800000|2021-08-24 14:20:00|6.32|5.32|6.38|5.38|6.4|5.4|6.31|5.31|0
1629815100000|2021-08-24 14:25:00|6.37|5.37|6.31|5.31|6.38|5.38|6.31|5.31|0
1629815400000|2021-08-24 14:30:00|6.32|5.32|6.36|5.36|6.4|5.4|6.31|5.31|0
1629815700000|2021-08-24 14:35:00|6.35|5.35|6.31|5.31|6.36|5.36|6.3|5.3|0
1629816000000|2021-08-24 14:40:00|6.3|5.3|6.32|5.32|6.35|5.35|6.3|5.3|0
1629816300000|2021-08-24 14:45:00|6.31|5.31|6.31|5.31|6.36|5.36|6.3|5.3|0
1629816600000|2021-08-24 14:50:00|6.3|5.3|6.33|5.33|6.37|5.37|6.25|5.25|0
1629816900000|2021-08-24 14:55:00|6.35|5.35|6.36|5.36|6.41|5.41|6.33|5.33|0
1629817200000|2021-08-24 15:00:00|6.37|5.37|6.41|5.41|6.43|5.43|6.33|5.33|0
1629817500000|2021-08-24 15:05:00|6.39|5.39|6.36|5.36|6.41|5.41|6.34|5.34|0
1629817800000|2021-08-24 15:10:00|6.35|5.35|6.32|5.32|6.38|5.38|6.31|5.31|0
1629818100000|2021-08-24 15:15:00|6.31|5.31|6.32|5.32|6.36|5.36|6.29|5.29|0
1629818400000|2021-08-24 15:20:00|6.31|5.31|6.31|5.31|6.32|5.32|6.27|5.27|0
1629818700000|2021-08-24 15:25:00|6.32|5.32|6.45|5.45|6.45|5.45|6.32|5.32|0
1629819000000|2021-08-24 15:30:00|6.46|5.46|6.54|5.54|6.55|5.55|6.46|5.46|0
1629819300000|2021-08-24 15:35:00|6.53|5.53|6.47|5.47|6.53|5.53|6.43|5.43|0
1629819600000|2021-08-24 15:40:00|6.48|5.48|6.47|5.47|6.53|5.53|6.46|5.46|0
1629819900000|2021-08-24 15:45:00|6.48|5.48|6.49|5.49|6.51|5.51|6.43|5.43|0
1629820200000|2021-08-24 15:50:00|6.48|5.48|6.43|5.43|6.49|5.49|6.43|5.43|0
1629820500000|2021-08-24 15:55:00|6.44|5.44|6.42|5.42|6.45|5.45|6.39|5.39|0
1629820800000|2021-08-24 16:00:00|6.43|5.43|6.47|5.47|6.52|5.52|6.42|5.42|0
1629821100000|2021-08-24 16:05:00|6.46|5.46|6.56|5.56|6.59|5.59|6.46|5.46|0
1629821400000|2021-08-24 16:10:00|6.57|5.57|6.58|5.58|6.58|5.58|6.53|5.53|0
1629821700000|2021-08-24 16:15:00|6.57|5.57|6.6|5.6|6.65|5.65|6.57|5.57|0
1629822000000|2021-08-24 16:20:00|6.61|5.61|6.63|5.63|6.65|5.65|6.6|5.6|0
1629822300000|2021-08-24 16:25:00|6.64|5.64|6.68|5.68|6.69|5.69|6.63|5.63|0
1629822600000|2021-08-24 16:30:00|6.69|5.69|6.63|5.63|6.71|5.71|6.61|5.61|0
1629822900000|2021-08-24 16:35:00|6.61|5.61|6.61|5.61|6.66|5.66|6.59|5.59|0
1629823200000|2021-08-24 16:40:00|6.6|5.6|6.56|5.56|6.62|5.62|6.55|5.55|0
1629823500000|2021-08-24 16:45:00|6.58|5.58|6.57|5.57|6.59|5.59|6.54|5.54|0
1629823800000|2021-08-24 16:50:00|6.56|5.56|6.56|5.56|6.58|5.58|6.56|5.56|0
1629824100000|2021-08-24 16:55:00|6.57|5.57|6.55|5.55|6.58|5.58|6.55|5.55|0
1629824400000|2021-08-24 17:00:00|6.53|5.53|6.49|5.49|6.55|5.55|6.47|5.47|0
1629824700000|2021-08-24 17:05:00|6.47|5.47|6.48|5.48|6.52|5.52|6.47|5.47|0
1629825000000|2021-08-24 17:10:00|6.5|5.5|6.5|5.5|6.51|5.51|6.48|5.48|0
1629825300000|2021-08-24 17:15:00|6.49|5.49|6.48|5.48|6.5|5.5|6.47|5.47|0
1629825600000|2021-08-24 17:20:00|6.49|5.49|6.49|5.49|6.5|5.5|6.48|5.48|0
1629825900000|2021-08-24 17:25:00|6.5|5.5|6.5|5.5|6.53|5.53|6.49|5.49|0
1629826200000|2021-08-24 17:30:00|6.49|5.49|6.45|5.45|6.49|5.49|6.45|5.45|0
1629826500000|2021-08-24 17:35:00|6.46|5.46|6.41|5.41|6.46|5.46|6.4|5.4|0
1629826800000|2021-08-24 17:40:00|6.4|5.4|6.4|5.4|6.41|5.41|6.37|5.37|0
1629827100000|2021-08-24 17:45:00|6.39|5.39|6.39|5.39|6.41|5.41|6.38|5.38|0
1629827400000|2021-08-24 17:50:00|6.4|5.4|6.36|5.36|6.43|5.43|6.36|5.36|0
1629827700000|2021-08-24 17:55:00|6.35|5.35|6.38|5.38|6.38|5.38|6.35|5.35|0
1629828000000|2021-08-24 18:00:00|6.37|5.37|6.36|5.36|6.38|5.38|6.34|5.34|0
1629828300000|2021-08-24 18:05:00|6.35|5.35|6.25|5.25|6.39|5.39|6.23|5.23|0
1629828600000|2021-08-24 18:10:00|6.24|5.24|6.21|5.21|6.25|5.25|6.21|5.21|0
1629828900000|2021-08-24 18:15:00|6.22|5.22|6.21|5.21|6.23|5.23|6.2|5.2|0
1629829200000|2021-08-24 18:20:00|6.22|5.22|6.21|5.21|6.24|5.24|6.2|5.2|0
1629829500000|2021-08-24 18:25:00|6.2|5.2|6.23|5.23|6.24|5.24|6.2|5.2|0
1629829800000|2021-08-24 18:30:00|6.24|5.24|6.19|5.19|6.24|5.24|6.19|5.19|0
1629830100000|2021-08-24 18:35:00|6.2|5.2|6.22|5.22|6.25|5.25|6.2|5.2|0
1629830400000|2021-08-24 18:40:00|6.21|5.21|6.2|5.2|6.22|5.22|6.2|5.2|0
1629830700000|2021-08-24 18:45:00|6.21|5.21|6.17|5.17|6.21|5.21|6.17|5.17|0
1629831000000|2021-08-24 18:50:00|6.15|5.15|6.15|5.15|6.19|5.19|6.15|5.15|0
1629831300000|2021-08-24 18:55:00|6.14|5.14|6.14|5.14|6.17|5.17|6.14|5.14|0
1629831600000|2021-08-24 19:00:00|6.15|5.15|6.15|5.15|6.15|5.15|6.13|5.13|0
1629831900000|2021-08-24 19:05:00|6.16|5.16|6.18|5.18|6.2|5.2|6.15|5.15|0
1629832200000|2021-08-24 19:10:00|6.17|5.17|6.17|5.17|6.19|5.19|6.15|5.15|0
1629832500000|2021-08-24 19:15:00|6.18|5.18|6.14|5.14|6.18|5.18|6.11|5.11|0
1629832800000|2021-08-24 19:20:00|6.15|5.15|6.16|5.16|6.17|5.17|6.13|5.13|0
1629833100000|2021-08-24 19:25:00|6.15|5.15|6.14|5.14|6.18|5.18|6.13|5.13|0
1629833400000|2021-08-24 19:30:00|6.15|5.15|6.19|5.19|6.23|5.23|6.14|5.14|0
1629833700000|2021-08-24 19:35:00|6.2|5.2|6.28|5.28|6.28|5.28|6.2|5.2|0
1629834000000|2021-08-24 19:40:00|6.27|5.27|6.3|5.3|6.31|5.31|6.24|5.24|0
1629834300000|2021-08-24 19:45:00|6.29|5.29|6.33|5.33|6.34|5.34|6.27|5.27|0
1629834600000|2021-08-24 19:50:00|6.35|5.35|6.42|5.42|6.43|5.43|6.33|5.33|0
1629834900000|2021-08-24 19:55:00|6.41|5.41|6.27|5.27|6.45|5.45|6.27|5.27|0
1629835200000|2021-08-24 20:00:00|6.25|5.25|6.27|5.27|6.27|5.27|6.22|5.22|0
1629835500000|2021-08-24 20:05:00|6.25|5.25|6.25|5.25|6.25|5.25|6.23|5.23|0
1629835800000|2021-08-24 20:10:00|6.26|5.26|6.31|5.31|6.31|5.31|6.26|5.26|0
1629836100000|2021-08-24 20:15:00|6.29|5.29|6.24|5.24|6.31|5.31|6.23|5.23|0
1629836400000|2021-08-24 20:20:00|6.23|5.23|6.21|5.21|6.24|5.24|6.21|5.21|0
1629836700000|2021-08-24 20:25:00|6.2|5.2|6.19|5.19|6.21|5.21|6.18|5.18|0
1629837000000|2021-08-24 20:30:00|6.2|5.2|6.22|5.22|6.22|5.22|6.19|5.19|0
1629837300000|2021-08-24 20:35:00|6.21|5.21|6.26|5.26|6.26|5.26|6.21|5.21|0
1629837600000|2021-08-24 20:40:00|6.25|5.25|6.22|5.22|6.25|5.25|6.22|5.22|0
1629837900000|2021-08-24 20:45:00|6.2|5.2|6.25|5.25|6.26|5.26|6.19|5.19|0
1629838200000|2021-08-24 20:50:00|6.24|5.24|6.19|5.19|6.24|5.24|6.19|5.19|0
1629838500000|2021-08-24 20:55:00|6.18|5.18|6.19|5.19|6.19|5.19|6.17|5.17|0
1629838800000|2021-08-24 21:00:00|6.21|5.21|6.19|5.19|6.21|5.21|6.18|5.18|0
1629839100000|2021-08-24 21:05:00|6.2|5.2|6.2|5.2|6.2|5.2|6.2|5.2|0
1629839400000|2021-08-24 21:10:00|6.19|5.19|6.17|5.17|6.19|5.19|6.17|5.17|0
1629839700000|2021-08-24 21:15:00|6.18|5.18|6.15|5.15|6.18|5.18|6.15|5.15|0
1629840000000|2021-08-24 21:20:00|6.16|5.16|6.14|5.14|6.16|5.16|6.14|5.14|0
1629840300000|2021-08-24 21:25:00|6.15|5.15|6.16|5.16|6.16|5.16|6.15|5.15|0
1629840600000|2021-08-24 21:30:00|6.15|5.15|6.14|5.14|6.15|5.15|6.14|5.14|0
1629840900000|2021-08-24 21:35:00|6.13|5.13|6.15|5.15|6.15|5.15|6.13|5.13|0
1629841200000|2021-08-24 21:40:00|6.14|5.14|6.14|5.14|6.14|5.14|6.14|5.14|0
1629842100000|2021-08-24 21:55:00|6.13|5.13|6.13|5.13|6.13|5.13|6.13|5.13|0
1629842400000|2021-08-24 22:00:00|6.16|5.16|6.17|5.17|6.19|5.19|6.14|5.14|0
1629842700000|2021-08-24 22:05:00|6.16|5.16|6.17|5.17|6.17|5.17|6.16|5.16|0
1629843000000|2021-08-24 22:10:00|6.16|5.16|6.16|5.16|6.17|5.17|6.16|5.16|0
1629843300000|2021-08-24 22:15:00|6.15|5.15|6.15|5.15|6.16|5.16|6.15|5.15|0
1629843600000|2021-08-24 22:20:00|6.16|5.16|6.16|5.16|6.16|5.16|6.15|5.15|0
1629843900000|2021-08-24 22:25:00|6.15|5.15|6.15|5.15|6.15|5.15|6.15|5.15|0
1629844200000|2021-08-24 22:30:00|6.14|5.14|6.14|5.14|6.16|5.16|6.14|5.14|0
1629844500000|2021-08-24 22:35:00|6.15|5.15|6.13|5.13|6.15|5.15|6.13|5.13|0
1629844800000|2021-08-24 22:40:00|6.12|5.12|6.13|5.13|6.13|5.13|6.12|5.12|0
1629845100000|2021-08-24 22:45:00|6.12|5.12|6.13|5.13|6.13|5.13|6.12|5.12|0
1629845400000|2021-08-24 22:50:00|6.14|5.14|6.15|5.15|6.15|5.15|6.14|5.14|0
1629845700000|2021-08-24 22:55:00|6.16|5.16|6.18|5.18|6.18|5.18|6.16|5.16|0
1629846000000|2021-08-24 23:00:00|6.17|5.17|6.2|5.2|6.2|5.2|6.16|5.16|0
1629846300000|2021-08-24 23:05:00|6.21|5.21|6.22|5.22|6.23|5.23|6.2|5.2|0
1629846600000|2021-08-24 23:10:00|6.21|5.21|6.21|5.21|6.21|5.21|6.21|5.21|0
1629846900000|2021-08-24 23:15:00|6.22|5.22|6.25|5.25|6.25|5.25|6.22|5.22|0
1629847200000|2021-08-24 23:20:00|6.24|5.24|6.25|5.25|6.26|5.26|6.24|5.24|0
1629847500000|2021-08-24 23:25:00|6.26|5.26|6.25|5.25|6.27|5.27|6.25|5.25|0
1629847800000|2021-08-24 23:30:00|6.26|5.26|6.23|5.23|6.27|5.27|6.23|5.23|0
1629848100000|2021-08-24 23:35:00|6.22|5.22|6.21|5.21|6.23|5.23|6.21|5.21|0
1629848400000|2021-08-24 23:40:00|6.2|5.2|6.22|5.22|6.22|5.22|6.2|5.2|0
1629848700000|2021-08-24 23:45:00|6.23|5.23|6.27|5.27|6.29|5.29|6.23|5.23|0
1629849000000|2021-08-24 23:50:00|6.25|5.25|6.23|5.23|6.25|5.25|6.21|5.21|0
1629849300000|2021-08-24 23:55:00|6.25|5.25|6.21|5.21|6.26|5.26|6.2|5.2|0
1629849600000|2021-08-25 00:00:00|6.22|5.22|6.12|5.12|6.22|5.22|6.11|5.11|0
1629849900000|2021-08-25 00:05:00|6.11|5.11|6.13|5.13|6.15|5.15|6.04|5.04|0
1629850200000|2021-08-25 00:10:00|6.12|5.12|6.13|5.13|6.14|5.14|6.11|5.11|0
1629850500000|2021-08-25 00:15:00|6.12|5.12|6.12|5.12|6.16|5.16|6.07|5.07|0
1629850800000|2021-08-25 00:20:00|6.14|5.14|6.1|5.1|6.17|5.17|6.1|5.1|0
1629851100000|2021-08-25 00:25:00|6.11|5.11|6.13|5.13|6.13|5.13|6.1|5.1|0
1629851400000|2021-08-25 00:30:00|6.14|5.14|6.16|5.16|6.19|5.19|6.14|5.14|0
1629851700000|2021-08-25 00:35:00|6.15|5.15|6.17|5.17|6.18|5.18|6.15|5.15|0
1629852000000|2021-08-25 00:40:00|6.18|5.18|6.19|5.19|6.2|5.2|6.17|5.17|0
1629852300000|2021-08-25 00:45:00|6.18|5.18|6.17|5.17|6.18|5.18|6.15|5.15|0
1629852600000|2021-08-25 00:50:00|6.16|5.16|6.17|5.17|6.18|5.18|6.15|5.15|0
1629852900000|2021-08-25 00:55:00|6.18|5.18|6.19|5.19|6.2|5.2|6.16|5.16|0
1629853200000|2021-08-25 01:00:00|6.2|5.2|6.21|5.21|6.24|5.24|6.18|5.18|0
1629853500000|2021-08-25 01:05:00|6.19|5.19|6.23|5.23|6.23|5.23|6.18|5.18|0
1629853800000|2021-08-25 01:10:00|6.21|5.21|6.2|5.2|6.23|5.23|6.19|5.19|0
1629854100000|2021-08-25 01:15:00|6.19|5.19|6.17|5.17|6.19|5.19|6.13|5.13|0
1629854400000|2021-08-25 01:20:00|6.15|5.15|6.17|5.17|6.17|5.17|6.13|5.13|0
1629854700000|2021-08-25 01:25:00|6.16|5.16|6.18|5.18|6.2|5.2|6.15|5.15|0
1629855000000|2021-08-25 01:30:00|6.17|5.17|6.14|5.14|6.21|5.21|6.14|5.14|0
1629855300000|2021-08-25 01:35:00|6.15|5.15|6.15|5.15|6.18|5.18|6.14|5.14|0
1629855600000|2021-08-25 01:40:00|6.16|5.16|6.14|5.14|6.16|5.16|6.12|5.12|0
1629855900000|2021-08-25 01:45:00|6.13|5.13|6.16|5.16|6.18|5.18|6.12|5.12|0
1629856200000|2021-08-25 01:50:00|6.15|5.15|6.17|5.17|6.2|5.2|6.15|5.15|0
1629856500000|2021-08-25 01:55:00|6.18|5.18|6.19|5.19|6.21|5.21|6.16|5.16|0
1629856800000|2021-08-25 02:00:00|6.2|5.2|6.16|5.16|6.2|5.2|6.16|5.16|0
1629857100000|2021-08-25 02:05:00|6.15|5.15|6.17|5.17|6.17|5.17|6.14|5.14|0
1629857400000|2021-08-25 02:10:00|6.16|5.16|6.16|5.16|6.18|5.18|6.14|5.14|0
1629857700000|2021-08-25 02:15:00|6.17|5.17|6.21|5.21|6.21|5.21|6.16|5.16|0
1629858000000|2021-08-25 02:20:00|6.22|5.22|6.33|5.33|6.33|5.33|6.19|5.19|0
1629858300000|2021-08-25 02:25:00|6.32|5.32|6.42|5.42|6.42|5.42|6.26|5.26|0
1629858600000|2021-08-25 02:30:00|6.43|5.43|6.47|5.47|6.52|5.52|6.42|5.42|0
1629858900000|2021-08-25 02:35:00|6.48|5.48|6.47|5.47|6.48|5.48|6.46|5.46|0
1629859200000|2021-08-25 02:40:00|6.48|5.48|6.49|5.49|6.5|5.5|6.47|5.47|0
1629859500000|2021-08-25 02:45:00|6.48|5.48|6.48|5.48|6.49|5.49|6.47|5.47|0
1629859800000|2021-08-25 02:50:00|6.49|5.49|6.49|5.49|6.5|5.5|6.48|5.48|0
1629860100000|2021-08-25 02:55:00|6.5|5.5|6.47|5.47|6.5|5.5|6.46|5.46|0
1629860400000|2021-08-25 03:00:00|6.49|5.49|6.54|5.54|6.59|5.59|6.48|5.48|0
1629860700000|2021-08-25 03:05:00|6.53|5.53|6.49|5.49|6.53|5.53|6.49|5.49|0
1629861000000|2021-08-25 03:10:00|6.48|5.48|6.48|5.48|6.5|5.5|6.47|5.47|0
1629861300000|2021-08-25 03:15:00|6.49|5.49|6.47|5.47|6.49|5.49|6.45|5.45|0
1629861600000|2021-08-25 03:20:00|6.46|5.46|6.47|5.47|6.49|5.49|6.45|5.45|0
1629861900000|2021-08-25 03:25:00|6.49|5.49|6.48|5.48|6.5|5.5|6.47|5.47|0
1629862200000|2021-08-25 03:30:00|6.47|5.47|6.42|5.42|6.47|5.47|6.42|5.42|0
1629862500000|2021-08-25 03:35:00|6.41|5.41|6.43|5.43|6.45|5.45|6.41|5.41|0
1629862800000|2021-08-25 03:40:00|6.44|5.44|6.44|5.44|6.45|5.45|6.42|5.42|0
1629863100000|2021-08-25 03:45:00|6.43|5.43|6.42|5.42|6.43|5.43|6.41|5.41|0
1629863400000|2021-08-25 03:50:00|6.43|5.43|6.45|5.45|6.46|5.46|6.42|5.42|0
1629863700000|2021-08-25 03:55:00|6.46|5.46|6.47|5.47|6.49|5.49|6.45|5.45|0
1629864000000|2021-08-25 04:00:00|6.48|5.48|6.47|5.47|6.49|5.49|6.47|5.47|0
1629864300000|2021-08-25 04:05:00|6.46|5.46|6.49|5.49|6.49|5.49|6.46|5.46|0
1629864600000|2021-08-25 04:10:00|6.48|5.48|6.48|5.48|6.49|5.49|6.48|5.48|0
1629864900000|2021-08-25 04:15:00|6.46|5.46|6.46|5.46|6.46|5.46|6.45|5.45|0
1629865200000|2021-08-25 04:20:00|6.45|5.45|6.46|5.46|6.46|5.46|6.45|5.45|0
1629865500000|2021-08-25 04:25:00|6.45|5.45|6.45|5.45|6.45|5.45|6.44|5.44|0
1629865800000|2021-08-25 04:30:00|6.43|5.43|6.46|5.46|6.46|5.46|6.43|5.43|0
1629866100000|2021-08-25 04:35:00|6.44|5.44|6.43|5.43|6.45|5.45|6.43|5.43|0
1629866400000|2021-08-25 04:40:00|6.46|5.46|6.47|5.47|6.48|5.48|6.46|5.46|0
1629866700000|2021-08-25 04:45:00|6.46|5.46|6.47|5.47|6.48|5.48|6.44|5.44|0
1629867000000|2021-08-25 04:50:00|6.48|5.48|6.47|5.47|6.48|5.48|6.47|5.47|0
1629867300000|2021-08-25 04:55:00|6.48|5.48|6.51|5.51|6.51|5.51|6.48|5.48|0
1629867600000|2021-08-25 05:00:00|6.5|5.5|6.44|5.44|6.5|5.5|6.42|5.42|0
1629867900000|2021-08-25 05:05:00|6.43|5.43|6.42|5.42|6.44|5.44|6.41|5.41|0
1629868200000|2021-08-25 05:10:00|6.41|5.41|6.4|5.4|6.43|5.43|6.39|5.39|0
1629868500000|2021-08-25 05:15:00|6.41|5.41|6.39|5.39|6.41|5.41|6.39|5.39|0
1629868800000|2021-08-25 05:20:00|6.38|5.38|6.36|5.36|6.39|5.39|6.36|5.36|0
1629869100000|2021-08-25 05:25:00|6.35|5.35|6.35|5.35|6.38|5.38|6.34|5.34|0
1629869400000|2021-08-25 05:30:00|6.36|5.36|6.31|5.31|6.36|5.36|6.29|5.29|0
1629869700000|2021-08-25 05:35:00|6.3|5.3|6.29|5.29|6.31|5.31|6.28|5.28|0
1629870000000|2021-08-25 05:40:00|6.28|5.28|6.27|5.27|6.29|5.29|6.26|5.26|0
1629870300000|2021-08-25 05:45:00|6.28|5.28|6.3|5.3|6.3|5.3|6.27|5.27|0
1629870600000|2021-08-25 05:50:00|6.29|5.29|6.27|5.27|6.31|5.31|6.27|5.27|0
1629870900000|2021-08-25 05:55:00|6.26|5.26|6.27|5.27|6.27|5.27|6.26|5.26|0
1629871200000|2021-08-25 06:00:00|6.26|5.26|6.27|5.27|6.29|5.29|6.26|5.26|0
1629871500000|2021-08-25 06:05:00|6.26|5.26|6.28|5.28|6.29|5.29|6.22|5.22|0
1629871800000|2021-08-25 06:10:00|6.27|5.27|6.23|5.23|6.27|5.27|6.22|5.22|0
1629872100000|2021-08-25 06:15:00|6.24|5.24|6.26|5.26|6.27|5.27|6.24|5.24|0
1629872400000|2021-08-25 06:20:00|6.25|5.25|6.27|5.27|6.27|5.27|6.25|5.25|0
1629872700000|2021-08-25 06:25:00|6.26|5.26|6.25|5.25|6.26|5.26|6.23|5.23|0
1629873000000|2021-08-25 06:30:00|6.26|5.26|6.29|5.29|6.3|5.3|6.25|5.25|0
1629873300000|2021-08-25 06:35:00|6.3|5.3|6.29|5.29|6.3|5.3|6.28|5.28|0
1629873600000|2021-08-25 06:40:00|6.28|5.28|6.26|5.26|6.29|5.29|6.26|5.26|0
1629873900000|2021-08-25 06:45:00|6.25|5.25|6.24|5.24|6.25|5.25|6.22|5.22|0
1629874200000|2021-08-25 06:50:00|6.23|5.23|6.2|5.2|6.24|5.24|6.19|5.19|0
1629874500000|2021-08-25 06:55:00|6.21|5.21|6.21|5.21|6.24|5.24|6.19|5.19|0
1629874800000|2021-08-25 07:00:00|6.22|5.22|6.17|5.17|6.23|5.23|5.89|4.89|0
1629875100000|2021-08-25 07:05:00|6.07|5.27|6.12|5.32|6.15|5.35|6.07|5.27|0
1629875400000|2021-08-25 07:10:00|6.13|5.33|6.17|5.37|6.19|5.39|6.13|5.33|0
1629875700000|2021-08-25 07:15:00|6.16|5.36|6.14|5.34|6.17|5.37|6.1|5.3|0
1629876000000|2021-08-25 07:20:00|6.13|5.33|6.2|5.4|6.2|5.4|6.11|5.31|0
1629876300000|2021-08-25 07:25:00|6.19|5.39|6.14|5.34|6.19|5.39|6.14|5.34|0
1629876600000|2021-08-25 07:30:00|6.15|5.35|6.14|5.34|6.16|5.36|6.12|5.32|0
1629876900000|2021-08-25 07:35:00|6.15|5.35|6.11|5.31|6.15|5.35|6.1|5.3|0
1629877200000|2021-08-25 07:40:00|6.1|5.3|6.13|5.33|6.15|5.35|6.09|5.29|0
1629877500000|2021-08-25 07:45:00|6.12|5.32|6.1|5.3|6.14|5.34|6.08|5.28|0
1629877800000|2021-08-25 07:50:00|6.11|5.31|6.1|5.3|6.11|5.31|6.07|5.27|0
1629878100000|2021-08-25 07:55:00|6.11|5.31|6.13|5.33|6.13|5.33|6.1|5.3|0
1629878400000|2021-08-25 08:00:00|6.12|5.32|6.17|5.37|6.19|5.39|6.1|5.3|0
1629878700000|2021-08-25 08:05:00|6.18|5.38|6.16|5.36|6.19|5.39|6.15|5.35|0
1629879000000|2021-08-25 08:10:00|6.15|5.35|6|5.2|6.15|5.35|5.99|5.19|0
1629879300000|2021-08-25 08:15:00|6.01|5.21|5.93|5.13|6.01|5.21|5.92|5.12|0
1629879600000|2021-08-25 08:20:00|5.94|5.14|6.07|5.27|6.08|5.28|5.94|5.14|0
1629879900000|2021-08-25 08:25:00|6.06|5.26|6.09|5.29|6.11|5.31|6.06|5.26|0
1629880200000|2021-08-25 08:30:00|6.1|5.3|6.09|5.29|6.1|5.3|6.06|5.26|0
1629880500000|2021-08-25 08:35:00|6.1|5.3|6.15|5.35|6.16|5.36|6.09|5.29|0
1629880800000|2021-08-25 08:40:00|6.16|5.36|6.14|5.34|6.16|5.36|6.12|5.32|0
1629881100000|2021-08-25 08:45:00|6.16|5.36|6.12|5.32|6.16|5.36|6.12|5.32|0
1629881400000|2021-08-25 08:50:00|6.14|5.34|6.12|5.32|6.15|5.35|6.12|5.32|0
1629881700000|2021-08-25 08:55:00|6.11|5.31|6.14|5.34|6.14|5.34|6.11|5.31|0
1629882000000|2021-08-25 09:00:00|6.13|5.33|6.14|5.34|6.19|5.39|6.12|5.32|0
1629882300000|2021-08-25 09:05:00|6.15|5.35|6.16|5.36|6.17|5.37|6.14|5.34|0
1629882600000|2021-08-25 09:10:00|6.14|5.34|6.12|5.32|6.16|5.36|6.11|5.31|0
1629882900000|2021-08-25 09:15:00|6.11|5.31|6.08|5.28|6.14|5.34|6.07|5.27|0
1629883200000|2021-08-25 09:20:00|6.09|5.29|6.08|5.28|6.11|5.31|6.08|5.28|0
1629883500000|2021-08-25 09:25:00|6.09|5.29|6.11|5.31|6.12|5.32|6.09|5.29|0
1629883800000|2021-08-25 09:30:00|6.12|5.32|6.14|5.34|6.14|5.34|6.09|5.29|0
1629884100000|2021-08-25 09:35:00|6.15|5.35|6.14|5.34|6.15|5.35|6.12|5.32|0
1629884400000|2021-08-25 09:40:00|6.13|5.33|6.13|5.33|6.15|5.35|6.11|5.31|0
1629884700000|2021-08-25 09:45:00|6.15|5.35|6.12|5.32|6.15|5.35|6.1|5.3|0
1629885000000|2021-08-25 09:50:00|6.13|5.33|6.1|5.3|6.14|5.34|6.09|5.29|0
1629885300000|2021-08-25 09:55:00|6.09|5.29|6.09|5.29|6.13|5.33|6.09|5.29|0
1629885600000|2021-08-25 10:00:00|6.1|5.3|6.08|5.28|6.11|5.31|6.07|5.27|0
1629885900000|2021-08-25 10:05:00|6.09|5.29|6.1|5.3|6.11|5.31|6.07|5.27|0
1629886200000|2021-08-25 10:10:00|6.09|5.29|6.08|5.28|6.11|5.31|6.08|5.28|0
1629886500000|2021-08-25 10:15:00|6.09|5.29|6.11|5.31|6.11|5.31|6.07|5.27|0
1629886800000|2021-08-25 10:20:00|6.1|5.3|6.09|5.29|6.12|5.32|6.09|5.29|0
1629887100000|2021-08-25 10:25:00|6.11|5.31|6.11|5.31|6.12|5.32|6.09|5.29|0
1629887400000|2021-08-25 10:30:00|6.12|5.32|6.11|5.31|6.14|5.34|6.11|5.31|0
1629887700000|2021-08-25 10:35:00|6.1|5.3|6.1|5.3|6.12|5.32|6.09|5.29|0
1629888000000|2021-08-25 10:40:00|6.08|5.28|6.14|5.34|6.16|5.36|6.08|5.28|0
1629888300000|2021-08-25 10:45:00|6.15|5.35|6.15|5.35|6.16|5.36|6.12|5.32|0
1629888600000|2021-08-25 10:50:00|6.14|5.34|6.12|5.32|6.14|5.34|6.11|5.31|0
1629888900000|2021-08-25 10:55:00|6.11|5.31|6.09|5.29|6.13|5.33|6.09|5.29|0
1629889200000|2021-08-25 11:00:00|6.1|5.3|6.1|5.3|6.13|5.33|6.09|5.29|0
1629889500000|2021-08-25 11:05:00|6.09|5.29|6.16|5.36|6.19|5.39|6.09|5.29|0
1629889800000|2021-08-25 11:10:00|6.15|5.35|6.15|5.35|6.17|5.37|6.14|5.34|0
1629890100000|2021-08-25 11:15:00|6.14|5.34|6.19|5.39|6.19|5.39|6.13|5.33|0
1629890400000|2021-08-25 11:20:00|6.18|5.38|6.27|5.47|6.27|5.47|6.18|5.38|0
1629890700000|2021-08-25 11:25:00|6.26|5.46|6.25|5.45|6.27|5.47|6.23|5.43|0
1629891000000|2021-08-25 11:30:00|6.24|5.44|6.33|5.53|6.36|5.56|6.24|5.44|0
1629891300000|2021-08-25 11:35:00|6.35|5.55|6.31|5.51|6.35|5.55|6.29|5.49|0
1629891600000|2021-08-25 11:40:00|6.32|5.52|6.25|5.45|6.32|5.52|6.25|5.45|0
1629891900000|2021-08-25 11:45:00|6.24|5.44|6.21|5.41|6.25|5.45|6.21|5.41|0
1629892200000|2021-08-25 11:50:00|6.2|5.4|6.22|5.42|6.22|5.42|6.19|5.39|0
1629892500000|2021-08-25 11:55:00|6.21|5.41|6.19|5.39|6.22|5.42|6.19|5.39|0
1629892800000|2021-08-25 12:00:00|6.2|5.4|6.2|5.4|6.2|5.4|6.16|5.36|0
1629893100000|2021-08-25 12:05:00|6.21|5.41|6.17|5.37|6.21|5.41|6.16|5.36|0
1629893400000|2021-08-25 12:10:00|6.16|5.36|6|5.2|6.16|5.36|5.94|5.14|0
1629893700000|2021-08-25 12:15:00|5.99|5.19|6|5.2|6|5.2|5.98|5.18|0
1629894000000|2021-08-25 12:20:00|6.01|5.21|6|5.2|6.03|5.23|5.99|5.19|0
1629894300000|2021-08-25 12:25:00|6.01|5.21|6.01|5.21|6.02|5.22|6|5.2|0
1629894600000|2021-08-25 12:30:00|6|5.2|5.94|5.14|6.02|5.22|5.93|5.13|0
1629894900000|2021-08-25 12:35:00|5.95|5.15|5.87|5.07|5.95|5.15|5.87|5.07|0
1629895200000|2021-08-25 12:40:00|5.86|5.06|5.87|5.07|5.89|5.09|5.86|5.06|0
1629895500000|2021-08-25 12:45:00|5.86|5.06|5.84|5.04|5.86|5.06|5.82|5.02|0
1629895800000|2021-08-25 12:50:00|5.85|5.05|5.87|5.07|5.89|5.09|5.85|5.05|0
1629896100000|2021-08-25 12:55:00|5.86|5.06|5.82|5.02|5.89|5.09|5.82|5.02|0
1629896400000|2021-08-25 13:00:00|5.81|5.01|5.84|5.04|5.85|5.05|5.81|5.01|0
1629896700000|2021-08-25 13:05:00|5.85|5.05|5.83|5.03|5.85|5.05|5.81|5.01|0
1629897000000|2021-08-25 13:10:00|5.82|5.02|5.85|5.05|5.86|5.06|5.82|5.02|0
1629897300000|2021-08-25 13:15:00|5.84|5.04|5.86|5.06|5.86|5.06|5.84|5.04|0
1629897600000|2021-08-25 13:20:00|5.85|5.05|5.83|5.03|5.86|5.06|5.83|5.03|0
1629897900000|2021-08-25 13:25:00|5.82|5.02|5.81|5.01|5.84|5.04|5.8|5|0
1629898200000|2021-08-25 13:30:00|5.79|4.99|5.88|5.08|5.97|5.17|5.75|4.95|0
1629898500000|2021-08-25 13:35:00|5.89|5.09|5.85|5.05|5.89|5.09|5.81|5.01|0
1629898800000|2021-08-25 13:40:00|5.84|5.04|5.88|5.08|5.95|5.15|5.82|5.02|0
1629899100000|2021-08-25 13:45:00|5.87|5.07|5.82|5.02|5.88|5.08|5.81|5.01|0
1629899400000|2021-08-25 13:50:00|5.81|5.01|5.88|5.08|5.93|5.13|5.81|5.01|0
1629899700000|2021-08-25 13:55:00|5.9|5.1|5.63|4.83|5.91|5.11|5.63|4.83|0
1629900000000|2021-08-25 14:00:00|5.62|4.82|5.64|4.84|5.68|4.88|5.59|4.79|0
1629900300000|2021-08-25 14:05:00|5.63|4.83|5.68|4.88|5.7|4.9|5.62|4.82|0
1629900600000|2021-08-25 14:10:00|5.69|4.89|5.61|4.81|5.69|4.89|5.61|4.81|0
1629900900000|2021-08-25 14:15:00|5.6|4.8|5.59|4.79|5.6|4.8|5.54|4.74|0
1629901200000|2021-08-25 14:20:00|5.6|4.8|5.62|4.82|5.64|4.84|5.55|4.75|0
1629901500000|2021-08-25 14:25:00|5.61|4.81|5.64|4.84|5.67|4.87|5.61|4.81|0
1629901800000|2021-08-25 14:30:00|5.65|4.85|5.64|4.84|5.71|4.91|5.59|4.79|0
1629902100000|2021-08-25 14:35:00|5.63|4.83|5.59|4.79|5.68|4.88|5.58|4.78|0
1629902400000|2021-08-25 14:40:00|5.6|4.8|5.55|4.75|5.61|4.81|5.53|4.73|0
1629902700000|2021-08-25 14:45:00|5.54|4.74|5.57|4.77|5.59|4.79|5.53|4.73|0
1629903000000|2021-08-25 14:50:00|5.58|4.78|5.53|4.73|5.61|4.81|5.52|4.72|0
1629903300000|2021-08-25 14:55:00|5.54|4.74|5.56|4.76|5.58|4.78|5.52|4.72|0
1629903600000|2021-08-25 15:00:00|5.57|4.77|5.53|4.73|5.58|4.78|5.53|4.73|0
1629903900000|2021-08-25 15:05:00|5.52|4.72|5.49|4.69|5.54|4.74|5.46|4.66|0
1629904200000|2021-08-25 15:10:00|5.48|4.68|5.44|4.64|5.52|4.72|5.43|4.63|0
1629904500000|2021-08-25 15:15:00|5.43|4.63|5.45|4.65|5.49|4.69|5.43|4.63|0
1629904800000|2021-08-25 15:20:00|5.46|4.66|5.46|4.66|5.48|4.68|5.46|4.66|0
1629905100000|2021-08-25 15:25:00|5.45|4.65|5.39|4.59|5.51|4.71|5.39|4.59|0
1629905400000|2021-08-25 15:30:00|5.38|4.58|5.38|4.58|5.42|4.62|5.37|4.57|0
1629905700000|2021-08-25 15:35:00|5.39|4.59|5.42|4.62|5.43|4.63|5.38|4.58|0
1629906000000|2021-08-25 15:40:00|5.41|4.61|5.32|4.52|5.41|4.61|5.3|4.5|0
1629906300000|2021-08-25 15:45:00|5.33|4.53|5.31|4.51|5.35|4.55|5.29|4.49|0
1629906600000|2021-08-25 15:50:00|5.3|4.5|5.28|4.48|5.31|4.51|5.26|4.46|0
1629906900000|2021-08-25 15:55:00|5.29|4.49|5.27|4.47|5.3|4.5|5.23|4.43|0
1629907200000|2021-08-25 16:00:00|5.26|4.46|5.25|4.45|5.29|4.49|5.23|4.43|0
1629907500000|2021-08-25 16:05:00|5.26|4.46|5.24|4.44|5.27|4.47|5.24|4.44|0
1629907800000|2021-08-25 16:10:00|5.23|4.43|5.27|4.47|5.28|4.48|5.18|4.38|0
1629908100000|2021-08-25 16:15:00|5.26|4.46|5.23|4.43|5.27|4.47|5.23|4.43|0
1629908400000|2021-08-25 16:20:00|5.24|4.44|5.2|4.4|5.25|4.45|5.2|4.4|0
1629908700000|2021-08-25 16:25:00|5.21|4.41|5.19|4.39|5.23|4.43|5.18|4.38|0
1629909000000|2021-08-25 16:30:00|5.18|4.38|5.19|4.39|5.2|4.4|5.17|4.37|0
1629909300000|2021-08-25 16:35:00|5.18|4.38|5.19|4.39|5.22|4.42|5.17|4.37|0
1629909600000|2021-08-25 16:40:00|5.18|4.38|5.26|4.46|5.26|4.46|5.18|4.38|0
1629909900000|2021-08-25 16:45:00|5.25|4.45|5.25|4.45|5.26|4.46|5.23|4.43|0
1629910200000|2021-08-25 16:50:00|5.26|4.46|5.21|4.41|5.26|4.46|5.21|4.41|0
1629910500000|2021-08-25 16:55:00|5.2|4.4|5.18|4.38|5.2|4.4|5.15|4.35|0
1629910800000|2021-08-25 17:00:00|5.19|4.39|5.21|4.41|5.22|4.42|5.19|4.39|0
1629911100000|2021-08-25 17:05:00|5.2|4.4|5.21|4.41|5.24|4.44|5.19|4.39|0
1629911400000|2021-08-25 17:10:00|5.2|4.4|5.22|4.42|5.23|4.43|5.19|4.39|0
1629911700000|2021-08-25 17:15:00|5.21|4.41|5.2|4.4|5.22|4.42|5.19|4.39|0
1629912000000|2021-08-25 17:20:00|5.19|4.39|5.21|4.41|5.24|4.44|5.18|4.38|0
1629912300000|2021-08-25 17:25:00|5.22|4.42|5.26|4.46|5.53|4.73|5.06|4.26|0
1629912600000|2021-08-25 17:30:00|5.27|4.47|5.24|4.44|5.27|4.47|5.21|4.41|0
1629912900000|2021-08-25 17:35:00|5.23|4.43|5.25|4.45|5.26|4.46|5.22|4.42|0
1629913200000|2021-08-25 17:40:00|5.24|4.44|5.2|4.4|5.25|4.45|5.2|4.4|0
1629913500000|2021-08-25 17:45:00|5.21|4.41|5.23|4.43|5.23|4.43|5.2|4.4|0
1629913800000|2021-08-25 17:50:00|5.22|4.42|5.23|4.43|5.25|4.45|5.22|4.42|0
1629914100000|2021-08-25 17:55:00|5.24|4.44|5.25|4.45|5.26|4.46|5.23|4.43|0
1629914400000|2021-08-25 18:00:00|5.24|4.44|5.26|4.46|5.27|4.47|5.23|4.43|0
1629914700000|2021-08-25 18:05:00|5.25|4.45|5.2|4.4|5.25|4.45|5.16|4.36|0
1629915000000|2021-08-25 18:10:00|5.19|4.39|5.19|4.39|5.21|4.41|5.18|4.38|0
1629915300000|2021-08-25 18:15:00|5.18|4.38|5.22|4.42|5.23|4.43|5.18|4.38|0
1629915600000|2021-08-25 18:20:00|5.21|4.41|5.22|4.42|5.25|4.45|5.21|4.41|0
1629915900000|2021-08-25 18:25:00|5.21|4.41|5.2|4.4|5.22|4.42|5.18|4.38|0
1629916200000|2021-08-25 18:30:00|5.21|4.41|5.24|4.44|5.24|4.44|5.19|4.39|0
1629916500000|2021-08-25 18:35:00|5.23|4.43|5.29|4.49|5.31|4.51|5.23|4.43|0
1629916800000|2021-08-25 18:40:00|5.28|4.48|5.22|4.42|5.28|4.48|5.22|4.42|0
1629917100000|2021-08-25 18:45:00|5.23|4.43|5.25|4.45|5.25|4.45|5.22|4.42|0
1629917400000|2021-08-25 18:50:00|5.24|4.44|5.23|4.43|5.25|4.45|5.21|4.41|0
1629917700000|2021-08-25 18:55:00|5.22|4.42|5.22|4.42|5.23|4.43|5.2|4.4|0
1629918000000|2021-08-25 19:00:00|5.23|4.43|5.24|4.44|5.25|4.45|5.2|4.4|0
1629918300000|2021-08-25 19:05:00|5.23|4.43|5.23|4.43|5.25|4.45|5.21|4.41|0
1629918600000|2021-08-25 19:10:00|5.22|4.42|5.3|4.5|5.31|4.51|5.22|4.42|0
1629918900000|2021-08-25 19:15:00|5.31|4.51|5.29|4.49|5.33|4.53|5.29|4.49|0
1629919200000|2021-08-25 19:20:00|5.3|4.5|5.28|4.48|5.31|4.51|5.28|4.48|0
1629919500000|2021-08-25 19:25:00|5.27|4.47|5.25|4.45|5.27|4.47|5.23|4.43|0
1629919800000|2021-08-25 19:30:00|5.24|4.44|5.19|4.39|5.24|4.44|5.18|4.38|0
1629920100000|2021-08-25 19:35:00|5.18|4.38|5.19|4.39|5.19|4.39|5.13|4.33|0
1629920400000|2021-08-25 19:40:00|5.18|4.38|5.1|4.3|5.23|4.43|5.1|4.3|0
1629920700000|2021-08-25 19:45:00|5.09|4.29|5.2|4.4|5.2|4.4|5.07|4.27|0
1629921000000|2021-08-25 19:50:00|5.16|4.36|5.14|4.34|5.2|4.4|5.14|4.34|0
1629921300000|2021-08-25 19:55:00|5.13|4.33|5.27|4.47|5.27|4.47|5.12|4.32|0
1629921600000|2021-08-25 20:00:00|5.25|4.45|5.25|4.45|5.26|4.46|5.21|4.41|0
1629921900000|2021-08-25 20:05:00|5.24|4.44|5.29|4.49|5.3|4.5|5.23|4.43|0
1629922200000|2021-08-25 20:10:00|5.3|4.5|5.23|4.43|5.3|4.5|5.22|4.42|0
1629922500000|2021-08-25 20:15:00|5.33|4.33|5.35|4.35|5.36|4.36|5.32|4.32|0
1629922800000|2021-08-25 20:20:00|5.34|4.34|5.34|4.34|5.36|4.36|5.34|4.34|0
1629923100000|2021-08-25 20:25:00|5.35|4.35|5.34|4.34|5.36|4.36|5.34|4.34|0
1629923400000|2021-08-25 20:30:00|5.33|4.33|5.33|4.33|5.34|4.34|5.33|4.33|0
1629923700000|2021-08-25 20:35:00|5.32|4.32|5.32|4.32|5.32|4.32|5.31|4.31|0
1629924000000|2021-08-25 20:40:00|5.31|4.31|5.3|4.3|5.31|4.31|5.3|4.3|0
1629924300000|2021-08-25 20:45:00|5.29|4.29|5.31|4.31|5.32|4.32|5.29|4.29|0
1629924600000|2021-08-25 20:50:00|5.32|4.32|5.3|4.3|5.32|4.32|5.3|4.3|0
1629924900000|2021-08-25 20:55:00|5.29|4.29|5.29|4.29|5.31|4.31|5.29|4.29|0
1629925200000|2021-08-25 21:00:00|5.3|4.3|5.31|4.31|5.32|4.32|5.29|4.29|0
1629925500000|2021-08-25 21:05:00|5.3|4.3|5.3|4.3|5.3|4.3|5.3|4.3|0
1629925800000|2021-08-25 21:10:00|5.31|4.31|5.31|4.31|5.31|4.31|5.3|4.3|0
1629926100000|2021-08-25 21:15:00|5.3|4.3|5.3|4.3|5.3|4.3|5.3|4.3|0
1629926400000|2021-08-25 21:20:00|5.29|4.29|5.3|4.3|5.31|4.31|5.29|4.29|0
1629926700000|2021-08-25 21:25:00|5.29|4.29|5.3|4.3|5.3|4.3|5.28|4.28|0
1629927000000|2021-08-25 21:30:00|5.29|4.29|5.28|4.28|5.29|4.29|5.28|4.28|0
1629927600000|2021-08-25 21:40:00|5.27|4.27|5.27|4.27|5.27|4.27|5.27|4.27|0
1629928500000|2021-08-25 21:55:00|5.26|4.26|5.26|4.26|5.26|4.26|5.25|4.25|0
1629928800000|2021-08-25 22:00:00|5.27|4.27|5.3|4.3|5.3|4.3|5.26|4.26|0
1629929100000|2021-08-25 22:05:00|5.31|4.31|5.3|4.3|5.31|4.31|5.3|4.3|0
1629929400000|2021-08-25 22:10:00|5.29|4.29|5.32|4.32|5.32|4.32|5.29|4.29|0
1629929700000|2021-08-25 22:15:00|5.31|4.31|5.31|4.31|5.31|4.31|5.3|4.3|0
1629930000000|2021-08-25 22:20:00|5.3|4.3|5.31|4.31|5.32|4.32|5.3|4.3|0
1629930300000|2021-08-25 22:25:00|5.32|4.32|5.3|4.3|5.32|4.32|5.3|4.3|0
1629930600000|2021-08-25 22:30:00|5.29|4.29|5.27|4.27|5.29|4.29|5.27|4.27|0
1629930900000|2021-08-25 22:35:00|5.26|4.26|5.27|4.27|5.28|4.28|5.26|4.26|0
1629931200000|2021-08-25 22:40:00|5.28|4.28|5.28|4.28|5.28|4.28|5.27|4.27|0
1629931500000|2021-08-25 22:45:00|5.27|4.27|5.28|4.28|5.29|4.29|5.27|4.27|0
1629931800000|2021-08-25 22:50:00|5.27|4.27|5.26|4.26|5.27|4.27|5.25|4.25|0
1629932100000|2021-08-25 22:55:00|5.27|4.27|5.27|4.27|5.27|4.27|5.26|4.26|0
1629932400000|2021-08-25 23:00:00|5.26|4.26|5.27|4.27|5.27|4.27|5.26|4.26|0
1629932700000|2021-08-25 23:05:00|5.28|4.28|5.28|4.28|5.29|4.29|5.28|4.28|0
1629933000000|2021-08-25 23:10:00|5.27|4.27|5.28|4.28|5.28|4.28|5.27|4.27|0
1629933300000|2021-08-25 23:15:00|5.27|4.27|5.27|4.27|5.27|4.27|5.26|4.26|0
1629933600000|2021-08-25 23:20:00|5.28|4.28|5.28|4.28|5.28|4.28|5.28|4.28|0
1629933900000|2021-08-25 23:25:00|5.29|4.29|5.28|4.28|5.29|4.29|5.28|4.28|0
1629934200000|2021-08-25 23:30:00|5.29|4.29|5.24|4.24|5.29|4.29|5.24|4.24|0
1629934500000|2021-08-25 23:35:00|5.25|4.25|5.26|4.26|5.26|4.26|5.25|4.25|0
1629934800000|2021-08-25 23:40:00|5.25|4.25|5.24|4.24|5.25|4.25|5.24|4.24|0
1629935100000|2021-08-25 23:45:00|5.25|4.25|5.27|4.27|5.28|4.28|5.25|4.25|0
1629935400000|2021-08-25 23:50:00|5.28|4.28|5.27|4.27|5.28|4.28|5.27|4.27|0
1629935700000|2021-08-25 23:55:00|5.28|4.28|5.28|4.28|5.28|4.28|5.27|4.27|0
1629936000000|2021-08-26 00:00:00|5.27|4.27|5.34|4.34|5.35|4.35|5.27|4.27|0
1629936300000|2021-08-26 00:05:00|5.33|4.33|5.34|4.34|5.35|4.35|5.32|4.32|0
1629936600000|2021-08-26 00:10:00|5.35|4.35|5.35|4.35|5.35|4.35|5.32|4.32|0
1629936900000|2021-08-26 00:15:00|5.36|4.36|5.35|4.35|5.37|4.37|5.34|4.34|0
1629937200000|2021-08-26 00:20:00|5.34|4.34|5.43|4.43|5.43|4.43|5.34|4.34|0
1629937500000|2021-08-26 00:25:00|5.42|4.42|5.4|4.4|5.46|4.46|5.4|4.4|0
1629937800000|2021-08-26 00:30:00|5.41|4.41|5.37|4.37|5.43|4.43|5.37|4.37|0
1629938100000|2021-08-26 00:35:00|5.38|4.38|5.42|4.42|5.42|4.42|5.38|4.38|0
1629938400000|2021-08-26 00:40:00|5.43|4.43|5.4|4.4|5.43|4.43|5.4|4.4|0
1629938700000|2021-08-26 00:45:00|5.41|4.41|5.41|4.41|5.43|4.43|5.39|4.39|0
1629939000000|2021-08-26 00:50:00|5.42|4.42|5.41|4.41|5.42|4.42|5.4|4.4|0
1629939300000|2021-08-26 00:55:00|5.42|4.42|5.39|4.39|5.42|4.42|5.39|4.39|0
1629939600000|2021-08-26 01:00:00|5.4|4.4|5.43|4.43|5.44|4.44|5.4|4.4|0
1629939900000|2021-08-26 01:05:00|5.42|4.42|5.5|4.5|5.5|4.5|5.41|4.41|0
1629940200000|2021-08-26 01:10:00|5.51|4.51|5.47|4.47|5.52|4.52|5.46|4.46|0
1629940500000|2021-08-26 01:15:00|5.48|4.48|5.52|4.52|5.55|4.55|5.24|4.24|0
1629940800000|2021-08-26 01:20:00|5.53|4.53|5.52|4.52|5.54|4.54|5.49|4.49|0
1629941100000|2021-08-26 01:25:00|5.51|4.51|5.52|4.52|5.52|4.52|5.5|4.5|0
1629941400000|2021-08-26 01:30:00|5.51|4.51|5.59|4.59|5.6|4.6|5.5|4.5|0
1629941700000|2021-08-26 01:35:00|5.6|4.6|5.55|4.55|5.62|4.62|5.54|4.54|0
1629942000000|2021-08-26 01:40:00|5.56|4.56|5.56|4.56|5.57|4.57|5.55|4.55|0
1629942300000|2021-08-26 01:45:00|5.55|4.55|5.5|4.5|5.56|4.56|5.5|4.5|0
1629942600000|2021-08-26 01:50:00|5.51|4.51|5.48|4.48|5.51|4.51|5.44|4.44|0
1629942900000|2021-08-26 01:55:00|5.49|4.49|5.52|4.52|5.52|4.52|5.48|4.48|0
1629943200000|2021-08-26 02:00:00|5.51|4.51|5.55|4.55|5.56|4.56|5.49|4.49|0
1629943500000|2021-08-26 02:05:00|5.56|4.56|5.61|4.61|5.63|4.63|5.55|4.55|0
1629943800000|2021-08-26 02:10:00|5.62|4.62|5.58|4.58|5.62|4.62|5.56|4.56|0
1629944100000|2021-08-26 02:15:00|5.57|4.57|5.61|4.61|5.61|4.61|5.57|4.57|0
1629944400000|2021-08-26 02:20:00|5.6|4.6|5.62|4.62|5.63|4.63|5.59|4.59|0
1629944700000|2021-08-26 02:25:00|5.61|4.61|5.64|4.64|5.64|4.64|5.6|4.6|0
1629945000000|2021-08-26 02:30:00|5.63|4.63|5.61|4.61|5.65|4.65|5.61|4.61|0
1629945300000|2021-08-26 02:35:00|5.62|4.62|5.61|4.61|5.63|4.63|5.6|4.6|0
1629945600000|2021-08-26 02:40:00|5.6|4.6|5.59|4.59|5.62|4.62|5.59|4.59|0
1629945900000|2021-08-26 02:45:00|5.58|4.58|5.56|4.56|5.6|4.6|5.55|4.55|0
1629946200000|2021-08-26 02:50:00|5.55|4.55|5.57|4.57|5.58|4.58|5.55|4.55|0
1629946500000|2021-08-26 02:55:00|5.56|4.56|5.55|4.55|5.57|4.57|5.54|4.54|0
1629946800000|2021-08-26 03:00:00|5.54|4.54|5.56|4.56|5.57|4.57|5.54|4.54|0
1629947100000|2021-08-26 03:05:00|5.57|4.57|5.57|4.57|5.57|4.57|5.55|4.55|0
1629947400000|2021-08-26 03:10:00|5.58|4.58|5.61|4.61|5.62|4.62|5.57|4.57|0
1629947700000|2021-08-26 03:15:00|5.62|4.62|5.6|4.6|5.62|4.62|5.59|4.59|0
1629948000000|2021-08-26 03:20:00|5.59|4.59|5.58|4.58|5.61|4.61|5.58|4.58|0
1629948300000|2021-08-26 03:25:00|5.57|4.57|5.54|4.54|5.58|4.58|5.54|4.54|0
1629948600000|2021-08-26 03:30:00|5.53|4.53|5.53|4.53|5.54|4.54|5.53|4.53|0
1629948900000|2021-08-26 03:35:00|5.52|4.52|5.5|4.5|5.53|4.53|5.49|4.49|0
1629949200000|2021-08-26 03:40:00|5.51|4.51|5.51|4.51|5.52|4.52|5.5|4.5|0
1629949500000|2021-08-26 03:45:00|5.52|4.52|5.55|4.55|5.55|4.55|5.51|4.51|0
1629949800000|2021-08-26 03:50:00|5.56|4.56|5.53|4.53|5.56|4.56|5.52|4.52|0
1629950100000|2021-08-26 03:55:00|5.52|4.52|5.51|4.51|5.53|4.53|5.5|4.5|0
1629950400000|2021-08-26 04:00:00|5.52|4.52|5.51|4.51|5.53|4.53|5.51|4.51|0
1629950700000|2021-08-26 04:05:00|5.52|4.52|5.51|4.51|5.52|4.52|5.51|4.51|0
1629951000000|2021-08-26 04:10:00|5.52|4.52|5.5|4.5|5.52|4.52|5.49|4.49|0
1629951300000|2021-08-26 04:15:00|5.49|4.49|5.48|4.48|5.49|4.49|5.48|4.48|0
1629951600000|2021-08-26 04:20:00|5.47|4.47|5.47|4.47|5.49|4.49|5.47|4.47|0
1629951900000|2021-08-26 04:25:00|5.48|4.48|5.47|4.47|5.48|4.48|5.47|4.47|0
1629952200000|2021-08-26 04:30:00|5.46|4.46|5.45|4.45|5.46|4.46|5.44|4.44|0
1629952500000|2021-08-26 04:35:00|5.44|4.44|5.45|4.45|5.46|4.46|5.44|4.44|0
1629952800000|2021-08-26 04:40:00|5.44|4.44|5.45|4.45|5.45|4.45|5.43|4.43|0
1629953100000|2021-08-26 04:45:00|5.46|4.46|5.46|4.46|5.47|4.47|5.45|4.45|0
1629953400000|2021-08-26 04:50:00|5.45|4.45|5.46|4.46|5.47|4.47|5.45|4.45|0
1629953700000|2021-08-26 04:55:00|5.47|4.47|5.47|4.47|5.49|4.49|5.46|4.46|0
1629954000000|2021-08-26 05:00:00|5.48|4.48|5.46|4.46|5.48|4.48|5.44|4.44|0
1629954300000|2021-08-26 05:05:00|5.47|4.47|5.44|4.44|5.47|4.47|5.43|4.43|0
1629954600000|2021-08-26 05:10:00|5.45|4.45|5.46|4.46|5.47|4.47|5.44|4.44|0
1629954900000|2021-08-26 05:15:00|5.45|4.45|5.43|4.43|5.46|4.46|5.43|4.43|0
1629955200000|2021-08-26 05:20:00|5.44|4.44|5.42|4.42|5.44|4.44|5.41|4.41|0
1629955500000|2021-08-26 05:25:00|5.41|4.41|5.42|4.42|5.44|4.44|5.41|4.41|0
1629955800000|2021-08-26 05:30:00|5.43|4.43|5.43|4.43|5.44|4.44|5.42|4.42|0
1629956100000|2021-08-26 05:35:00|5.44|4.44|5.43|4.43|5.44|4.44|5.42|4.42|0
1629956400000|2021-08-26 05:40:00|5.42|4.42|5.39|4.39|5.43|4.43|5.39|4.39|0
1629956700000|2021-08-26 05:45:00|5.38|4.38|5.39|4.39|5.4|4.4|5.38|4.38|0
1629957000000|2021-08-26 05:50:00|5.4|4.4|5.38|4.38|5.4|4.4|5.37|4.37|0
1629957300000|2021-08-26 05:55:00|5.37|4.37|5.37|4.37|5.39|4.39|5.37|4.37|0
1629957600000|2021-08-26 06:00:00|5.38|4.38|5.54|4.54|5.55|4.55|5.35|4.35|0
1629957900000|2021-08-26 06:05:00|5.55|4.55|5.6|4.6|5.6|4.6|5.54|4.54|0
1629958200000|2021-08-26 06:10:00|5.59|4.59|5.66|4.66|5.66|4.66|5.59|4.59|0
1629958500000|2021-08-26 06:15:00|5.67|4.67|5.6|4.6|5.67|4.67|5.6|4.6|0
1629958800000|2021-08-26 06:20:00|5.61|4.61|5.65|4.65|5.65|4.65|5.61|4.61|0
1629959100000|2021-08-26 06:25:00|5.66|4.66|5.64|4.64|5.66|4.66|5.61|4.61|0
1629959400000|2021-08-26 06:30:00|5.65|4.65|5.63|4.63|5.65|4.65|5.62|4.62|0
1629959700000|2021-08-26 06:35:00|5.62|4.62|5.66|4.66|5.66|4.66|5.62|4.62|0
1629960000000|2021-08-26 06:40:00|5.67|4.67|5.7|4.7|5.71|4.71|5.66|4.66|0
1629960300000|2021-08-26 06:45:00|5.69|4.69|5.7|4.7|5.71|4.71|5.67|4.67|0
1629960600000|2021-08-26 06:50:00|5.69|4.69|5.69|4.69|5.72|4.72|5.67|4.67|0
1629960900000|2021-08-26 06:55:00|5.68|4.68|5.67|4.67|5.7|4.7|5.65|4.65|0
1629961200000|2021-08-26 07:00:00|5.68|4.68|5.7|4.7|5.7|4.7|5.59|4.59|0
1629961500000|2021-08-26 07:05:00|5.6|4.8|5.71|4.91|5.75|4.95|5.55|4.75|0
1629961800000|2021-08-26 07:10:00|5.73|4.93|5.64|4.84|5.76|4.96|5.62|4.82|0
1629962100000|2021-08-26 07:15:00|5.65|4.85|5.62|4.82|5.69|4.89|5.62|4.82|0
1629962400000|2021-08-26 07:20:00|5.63|4.83|5.63|4.83|5.71|4.91|5.61|4.81|0
1629962700000|2021-08-26 07:25:00|5.62|4.82|5.49|4.69|5.65|4.85|5.47|4.67|0
1629963000000|2021-08-26 07:30:00|5.46|4.66|5.43|4.63|5.47|4.67|5.38|4.58|0
1629963300000|2021-08-26 07:35:00|5.42|4.62|5.4|4.6|5.42|4.62|5.32|4.52|0
1629963600000|2021-08-26 07:40:00|5.39|4.59|5.42|4.62|5.45|4.65|5.35|4.55|0
1629963900000|2021-08-26 07:45:00|5.41|4.61|5.4|4.6|5.44|4.64|5.39|4.59|0
1629964200000|2021-08-26 07:50:00|5.41|4.61|5.45|4.65|5.45|4.65|5.37|4.57|0
1629964500000|2021-08-26 07:55:00|5.46|4.66|5.37|4.57|5.46|4.66|5.35|4.55|0
1629964800000|2021-08-26 08:00:00|5.36|4.56|5.35|4.55|5.38|4.58|5.32|4.52|0
1629965100000|2021-08-26 08:05:00|5.33|4.53|5.38|4.58|5.41|4.61|5.33|4.53|0
1629965400000|2021-08-26 08:10:00|5.37|4.57|5.34|4.54|5.39|4.59|5.33|4.53|0
1629965700000|2021-08-26 08:15:00|5.35|4.55|5.34|4.54|5.35|4.55|5.29|4.49|0
1629966000000|2021-08-26 08:20:00|5.35|4.55|5.34|4.54|5.37|4.57|5.27|4.47|0
1629966300000|2021-08-26 08:25:00|5.35|4.55|5.36|4.56|5.37|4.57|5.33|4.53|0
1629966600000|2021-08-26 08:30:00|5.35|4.55|5.35|4.55|5.37|4.57|5.34|4.54|0
1629966900000|2021-08-26 08:35:00|5.36|4.56|5.35|4.55|5.36|4.56|5.28|4.48|0
1629967200000|2021-08-26 08:40:00|5.36|4.56|5.36|4.56|5.38|4.58|5.35|4.55|0
1629967500000|2021-08-26 08:45:00|5.35|4.55|5.36|4.56|5.38|4.58|5.35|4.55|0
1629967800000|2021-08-26 08:50:00|5.37|4.57|5.36|4.56|5.38|4.58|5.35|4.55|0
1629968100000|2021-08-26 08:55:00|5.37|4.57|5.41|4.61|5.41|4.61|5.35|4.55|0
1629968400000|2021-08-26 09:00:00|5.4|4.6|5.48|4.68|5.5|4.7|5.39|4.59|0
1629968700000|2021-08-26 09:05:00|5.49|4.69|5.47|4.67|5.54|4.74|5.46|4.66|0
1629969000000|2021-08-26 09:10:00|5.48|4.68|5.44|4.64|5.48|4.68|5.41|4.61|0
1629969300000|2021-08-26 09:15:00|5.45|4.65|5.4|4.6|5.46|4.66|5.39|4.59|0
1629969600000|2021-08-26 09:20:00|5.41|4.61|5.42|4.62|5.44|4.64|5.39|4.59|0
1629969900000|2021-08-26 09:25:00|5.41|4.61|5.43|4.63|5.44|4.64|5.36|4.56|0
1629970200000|2021-08-26 09:30:00|5.45|4.65|5.43|4.63|5.49|4.69|5.41|4.61|0
1629970500000|2021-08-26 09:35:00|5.42|4.62|5.42|4.62|5.47|4.67|5.41|4.61|0
1629970800000|2021-08-26 09:40:00|5.44|4.64|5.41|4.61|5.44|4.64|5.39|4.59|0
1629971100000|2021-08-26 09:45:00|5.42|4.62|5.39|4.59|5.42|4.62|5.38|4.58|0
1629971400000|2021-08-26 09:50:00|5.38|4.58|5.38|4.58|5.41|4.61|5.36|4.56|0
1629971700000|2021-08-26 09:55:00|5.37|4.57|5.34|4.54|5.37|4.57|5.34|4.54|0
1629972000000|2021-08-26 10:00:00|5.35|4.55|5.3|4.5|5.35|4.55|5.29|4.49|0
1629972300000|2021-08-26 10:05:00|5.31|4.51|5.35|4.55|5.36|4.56|5.29|4.49|0
1629972600000|2021-08-26 10:10:00|5.36|4.56|5.35|4.55|5.36|4.56|5.33|4.53|0
1629972900000|2021-08-26 10:15:00|5.34|4.54|5.33|4.53|5.34|4.54|5.31|4.51|0
1629973200000|2021-08-26 10:20:00|5.32|4.52|5.33|4.53|5.35|4.55|5.31|4.51|0
1629973500000|2021-08-26 10:25:00|5.32|4.52|5.31|4.51|5.34|4.54|5.31|4.51|0
1629973800000|2021-08-26 10:30:00|5.3|4.5|5.37|4.57|5.37|4.57|5.28|4.48|0
1629974100000|2021-08-26 10:35:00|5.36|4.56|5.3|4.5|5.37|4.57|5.29|4.49|0
1629974400000|2021-08-26 10:40:00|5.29|4.49|5.31|4.51|5.31|4.51|5.29|4.49|0
1629974700000|2021-08-26 10:45:00|5.3|4.5|5.28|4.48|5.31|4.51|5.27|4.47|0
1629975000000|2021-08-26 10:50:00|5.27|4.47|5.28|4.48|5.29|4.49|5.25|4.45|0
1629975300000|2021-08-26 10:55:00|5.29|4.49|5.3|4.5|5.32|4.52|5.27|4.47|0
1629975600000|2021-08-26 11:00:00|5.28|4.48|5.29|4.49|5.31|4.51|5.27|4.47|0
1629975900000|2021-08-26 11:05:00|5.37|4.57|5.39|4.59|5.39|4.59|5.36|4.56|0
1629976200000|2021-08-26 11:10:00|5.38|4.58|5.38|4.58|5.39|4.59|5.37|4.57|0
1629976500000|2021-08-26 11:15:00|5.39|4.59|5.34|4.54|5.39|4.59|5.33|4.53|0
1629976800000|2021-08-26 11:20:00|5.33|4.53|5.24|4.44|5.33|4.53|5.23|4.43|0
1629977100000|2021-08-26 11:25:00|5.25|4.45|5.43|4.63|5.43|4.63|5.17|4.37|0
1629977400000|2021-08-26 11:30:00|5.44|4.64|5.45|4.65|5.46|4.66|5.44|4.64|0
1629977700000|2021-08-26 11:35:00|5.44|4.64|5.42|4.62|5.45|4.65|5.4|4.6|0
1629978000000|2021-08-26 11:40:00|5.41|4.61|5.42|4.62|5.42|4.62|5.39|4.59|0
1629978300000|2021-08-26 11:45:00|5.43|4.63|5.39|4.59|5.43|4.63|5.38|4.58|0
1629978600000|2021-08-26 11:50:00|5.4|4.6|5.41|4.61|5.42|4.62|5.38|4.58|0
1629978900000|2021-08-26 11:55:00|5.42|4.62|5.42|4.62|5.43|4.63|5.4|4.6|0
1629979200000|2021-08-26 12:00:00|5.41|4.61|5.39|4.59|5.42|4.62|5.38|4.58|0
1629979500000|2021-08-26 12:05:00|5.4|4.6|5.39|4.59|5.41|4.61|5.39|4.59|0
1629979800000|2021-08-26 12:10:00|5.38|4.58|5.38|4.58|5.4|4.6|5.37|4.57|0
1629980100000|2021-08-26 12:15:00|5.37|4.57|5.37|4.57|5.39|4.59|5.37|4.57|0
1629980400000|2021-08-26 12:20:00|5.38|4.58|5.38|4.58|5.39|4.59|5.36|4.56|0
1629980700000|2021-08-26 12:25:00|5.37|4.57|5.37|4.57|5.38|4.58|5.35|4.55|0
1629981000000|2021-08-26 12:30:00|5.36|4.56|5.39|4.59|5.4|4.6|5.36|4.56|0
1629981300000|2021-08-26 12:35:00|5.4|4.6|5.6|4.8|5.66|4.86|5.4|4.6|0
1629981600000|2021-08-26 12:40:00|5.59|4.79|5.55|4.75|5.64|4.84|5.5|4.7|0
1629981900000|2021-08-26 12:45:00|5.57|4.77|5.5|4.7|5.58|4.78|5.49|4.69|0
1629982200000|2021-08-26 12:50:00|5.51|4.71|5.51|4.71|5.56|4.76|5.49|4.69|0
1629982500000|2021-08-26 12:55:00|5.52|4.72|5.53|4.73|5.57|4.77|5.51|4.71|0
1629982800000|2021-08-26 13:00:00|5.52|4.72|5.52|4.72|5.56|4.76|5.48|4.68|0
1629983100000|2021-08-26 13:05:00|5.51|4.71|5.49|4.69|5.54|4.74|5.49|4.69|0
1629983400000|2021-08-26 13:10:00|5.48|4.68|5.49|4.69|5.51|4.71|5.48|4.68|0
1629983700000|2021-08-26 13:15:00|5.48|4.68|5.48|4.68|5.5|4.7|5.45|4.65|0
1629984000000|2021-08-26 13:20:00|5.47|4.67|5.49|4.69|5.49|4.69|5.45|4.65|0
1629984300000|2021-08-26 13:25:00|5.48|4.68|5.46|4.66|5.52|4.72|5.44|4.64|0
1629984600000|2021-08-26 13:30:00|5.45|4.65|5.37|4.57|5.49|4.69|5.37|4.57|0
1629984900000|2021-08-26 13:35:00|5.38|4.58|5.55|4.75|5.56|4.76|5.36|4.56|0
1629985200000|2021-08-26 13:40:00|5.54|4.74|5.52|4.72|5.57|4.77|5.42|4.62|0
1629985500000|2021-08-26 13:45:00|5.5|4.7|5.43|4.63|5.52|4.72|5.39|4.59|0
1629985800000|2021-08-26 13:50:00|5.44|4.64|5.46|4.66|5.56|4.76|5.44|4.64|0
1629986100000|2021-08-26 13:55:00|5.47|4.67|5.61|4.81|5.61|4.81|5.46|4.66|0
1629986400000|2021-08-26 14:00:00|5.62|4.82|5.51|4.71|5.62|4.82|5.51|4.71|0
1629986700000|2021-08-26 14:05:00|5.52|4.72|5.52|4.72|5.57|4.77|5.5|4.7|0
1629987000000|2021-08-26 14:10:00|5.53|4.73|5.49|4.69|5.53|4.73|5.45|4.65|0
1629987300000|2021-08-26 14:15:00|5.47|4.67|5.53|4.73|5.59|4.79|5.46|4.66|0
1629987600000|2021-08-26 14:20:00|5.52|4.72|5.63|4.83|5.65|4.85|5.52|4.72|0
1629987900000|2021-08-26 14:25:00|5.65|4.85|6.32|5.52|7.8|7|5.54|4.74|0
1629988200000|2021-08-26 14:30:00|6.31|5.51|7.15|6.35|7.19|6.39|6.17|5.37|0
1629988500000|2021-08-26 14:35:00|7.12|6.32|7.34|6.54|7.41|6.61|6.92|6.12|0
1629988800000|2021-08-26 14:40:00|7.35|6.55|7.85|7.05|7.98|7.18|7.35|6.55|0
1629989100000|2021-08-26 14:45:00|7.86|7.06|7.39|6.59|7.89|7.09|7.22|6.42|0
1629989400000|2021-08-26 14:50:00|7.37|6.57|8.07|7.27|8.09|7.29|7.33|6.53|0
1629989700000|2021-08-26 14:55:00|8.09|7.29|6.49|5.69|8.09|7.29|6.48|5.68|0
1629990000000|2021-08-26 15:00:00|6.48|5.68|7.25|6.45|8.26|7.46|6.48|5.68|0
1629990300000|2021-08-26 15:05:00|7.27|6.47|5.98|5.18|7.34|6.54|5.95|5.15|0
1629990600000|2021-08-26 15:10:00|5.99|5.19|5.63|4.83|5.99|5.19|5.59|4.79|0
1629990900000|2021-08-26 15:15:00|5.64|4.84|5.37|4.57|5.73|4.93|5.34|4.54|0
1629991200000|2021-08-26 15:20:00|5.36|4.56|5.43|4.63|5.44|4.64|5.25|4.45|0
1629991500000|2021-08-26 15:25:00|5.41|4.61|5.42|4.62|5.46|4.66|5.34|4.54|0
1629991800000|2021-08-26 15:30:00|5.41|4.61|5.47|4.67|5.53|4.73|5.4|4.6|0
1629992100000|2021-08-26 15:35:00|5.46|4.66|5.35|4.55|5.54|4.74|5.35|4.55|0
1629992400000|2021-08-26 15:40:00|5.36|4.56|5.49|4.69|5.52|4.72|5.29|4.49|0
1629992700000|2021-08-26 15:45:00|5.5|4.7|5.51|4.71|5.56|4.76|5.44|4.64|0
1629993000000|2021-08-26 15:50:00|5.5|4.7|5.46|4.66|5.53|4.73|5.43|4.63|0
1629993300000|2021-08-26 15:55:00|5.45|4.65|5.4|4.6|5.49|4.69|5.37|4.57|0
1629993600000|2021-08-26 16:00:00|5.39|4.59|5.19|4.39|5.4|4.6|5.18|4.38|0
1629993900000|2021-08-26 16:05:00|5.18|4.38|5.22|4.42|5.25|4.45|5.18|4.38|0
1629994200000|2021-08-26 16:10:00|5.21|4.41|5.2|4.4|5.22|4.42|5.18|4.38|0
1629994500000|2021-08-26 16:15:00|5.18|4.38|5.2|4.4|5.2|4.4|5.16|4.36|0
1629994800000|2021-08-26 16:20:00|5.19|4.39|5.19|4.39|5.21|4.41|5.18|4.38|0
1629995100000|2021-08-26 16:25:00|5.2|4.4|5.21|4.41|5.21|4.41|5.16|4.36|0
1629995400000|2021-08-26 16:30:00|5.2|4.4|5.19|4.39|5.28|4.48|5.19|4.39|0
1629995700000|2021-08-26 16:35:00|5.18|4.38|5.22|4.42|5.25|4.45|5.16|4.36|0
1629996000000|2021-08-26 16:40:00|5.21|4.41|5.25|4.45|5.27|4.47|5.21|4.41|0
1629996300000|2021-08-26 16:45:00|5.24|4.44|5.25|4.45|5.27|4.47|5.23|4.43|0
1629996600000|2021-08-26 16:50:00|5.24|4.44|5.35|4.55|5.35|4.55|5.21|4.41|0
1629996900000|2021-08-26 16:55:00|5.34|4.54|5.28|4.48|5.36|4.56|5.25|4.45|0
1629997200000|2021-08-26 17:00:00|5.29|4.49|5.3|4.5|5.35|4.55|5.27|4.47|0
1629997500000|2021-08-26 17:05:00|5.29|4.49|5.31|4.51|5.32|4.52|5.27|4.47|0
1629997800000|2021-08-26 17:10:00|5.3|4.5|5.21|4.41|5.3|4.5|5.2|4.4|0
1629998100000|2021-08-26 17:15:00|5.2|4.4|5.3|4.5|5.31|4.51|5.2|4.4|0
1629998400000|2021-08-26 17:20:00|5.29|4.49|5.47|4.67|5.47|4.67|5.28|4.48|0
1629998700000|2021-08-26 17:25:00|5.48|4.68|5.41|4.61|5.49|4.69|5.38|4.58|0
1629999000000|2021-08-26 17:30:00|5.4|4.6|5.33|4.53|5.42|4.62|5.3|4.5|0
1629999300000|2021-08-26 17:35:00|5.34|4.54|5.3|4.5|5.35|4.55|5.27|4.47|0
1629999600000|2021-08-26 17:40:00|5.29|4.49|5.26|4.46|5.3|4.5|5.24|4.44|0
1629999900000|2021-08-26 17:45:00|5.25|4.45|5.36|4.56|5.36|4.56|5.25|4.45|0
1630000200000|2021-08-26 17:50:00|5.35|4.55|5.37|4.57|5.38|4.58|5.33|4.53|0
1630000500000|2021-08-26 17:55:00|5.36|4.56|5.35|4.55|5.36|4.56|5.29|4.49|0
1630000800000|2021-08-26 18:00:00|5.36|4.56|5.65|4.85|5.67|4.87|5.36|4.56|0
1630001100000|2021-08-26 18:05:00|5.62|4.82|5.8|5|5.81|5.01|5.62|4.82|0
1630001400000|2021-08-26 18:10:00|5.79|4.99|5.81|5.01|5.82|5.02|5.76|4.96|0
1630001700000|2021-08-26 18:15:00|5.82|5.02|5.8|5|5.82|5.02|5.71|4.91|0
1630002000000|2021-08-26 18:20:00|5.81|5.01|5.74|4.94|5.81|5.01|5.64|4.84|0
1630002300000|2021-08-26 18:25:00|5.75|4.95|5.7|4.9|5.76|4.96|5.66|4.86|0
1630002600000|2021-08-26 18:30:00|5.72|4.92|5.71|4.91|5.76|4.96|5.64|4.84|0
1630002900000|2021-08-26 18:35:00|5.7|4.9|5.66|4.86|5.74|4.94|5.65|4.85|0
1630003200000|2021-08-26 18:40:00|5.67|4.87|5.74|4.94|5.77|4.97|5.65|4.85|0
1630003500000|2021-08-26 18:45:00|5.75|4.95|5.81|5.01|5.83|5.03|5.68|4.88|0
1630003800000|2021-08-26 18:50:00|5.83|5.03|5.75|4.95|5.85|5.05|5.75|4.95|0
1630004100000|2021-08-26 18:55:00|5.76|4.96|5.84|5.04|5.87|5.07|5.75|4.95|0
1630004400000|2021-08-26 19:00:00|5.86|5.06|5.91|5.11|5.95|5.15|5.84|5.04|0
1630004700000|2021-08-26 19:05:00|5.9|5.1|6.26|5.46|6.36|5.56|5.69|4.89|0
1630005000000|2021-08-26 19:10:00|6.24|5.44|6.24|5.44|6.36|5.56|6.21|5.41|0
1630005300000|2021-08-26 19:15:00|6.23|5.43|6.02|5.22|6.31|5.51|6.01|5.21|0
1630005600000|2021-08-26 19:20:00|6.01|5.21|6.32|5.52|6.32|5.52|6|5.2|0
1630005900000|2021-08-26 19:25:00|6.33|5.53|6.36|5.56|6.45|5.65|6.32|5.52|0
1630006200000|2021-08-26 19:30:00|6.37|5.57|6.31|5.51|6.38|5.58|6.25|5.45|0
1630006500000|2021-08-26 19:35:00|6.29|5.49|6.39|5.59|6.43|5.63|6.2|5.4|0
1630006800000|2021-08-26 19:40:00|6.37|5.57|6.41|5.61|6.46|5.66|6.2|5.4|0
1630007100000|2021-08-26 19:45:00|6.4|5.6|6.37|5.57|6.52|5.72|6.3|5.5|0
1630007400000|2021-08-26 19:50:00|6.35|5.55|6.37|5.57|6.43|5.63|6.26|5.46|0
1630007700000|2021-08-26 19:55:00|6.4|5.6|6.5|5.7|6.5|5.7|6.33|5.53|0
1630008000000|2021-08-26 20:00:00|6.51|5.71|6.41|5.61|6.51|5.71|6.38|5.58|0
1630008300000|2021-08-26 20:05:00|6.39|5.59|6.45|5.65|6.49|5.69|6.39|5.59|0
1630008600000|2021-08-26 20:10:00|6.44|5.64|6.19|5.39|6.46|5.66|6.18|5.38|0
1630008900000|2021-08-26 20:15:00|6.3|5.3|6.28|5.28|6.3|5.3|6.26|5.26|0
1630009200000|2021-08-26 20:20:00|6.26|5.26|6.22|5.22|6.28|5.28|6.21|5.21|0
1630009500000|2021-08-26 20:25:00|6.2|5.2|6.21|5.21|6.22|5.22|6.2|5.2|0
1630009800000|2021-08-26 20:30:00|6.2|5.2|6.19|5.19|6.2|5.2|6.18|5.18|0
1630010100000|2021-08-26 20:35:00|6.18|5.18|6.18|5.18|6.19|5.19|6.16|5.16|0
1630010400000|2021-08-26 20:40:00|6.19|5.19|6.17|5.17|6.19|5.19|6.17|5.17|0
1630010700000|2021-08-26 20:45:00|6.16|5.16|6.17|5.17|6.17|5.17|6.16|5.16|0
1630011000000|2021-08-26 20:50:00|6.16|5.16|6.18|5.18|6.18|5.18|6.16|5.16|0
1630011300000|2021-08-26 20:55:00|6.17|5.17|6.18|5.18|6.18|5.18|6.17|5.17|0
1630011600000|2021-08-26 21:00:00|6.17|5.17|6.16|5.16|6.17|5.17|6.16|5.16|0
1630011900000|2021-08-26 21:05:00|6.17|5.17|6.17|5.17|6.17|5.17|6.16|5.16|0
1630012200000|2021-08-26 21:10:00|6.18|5.18|6.19|5.19|6.19|5.19|6.17|5.17|0
1630012500000|2021-08-26 21:15:00|6.18|5.18|6.17|5.17|6.18|5.18|6.16|5.16|0
1630012800000|2021-08-26 21:20:00|6.18|5.18|6.18|5.18|6.18|5.18|6.18|5.18|0
1630013100000|2021-08-26 21:25:00|6.19|5.19|6.18|5.18|6.19|5.19|6.18|5.18|0
1630013400000|2021-08-26 21:30:00|6.17|5.17|6.16|5.16|6.17|5.17|6.16|5.16|0
1630013700000|2021-08-26 21:35:00|6.17|5.17|6.16|5.16|6.17|5.17|6.16|5.16|0
1630014000000|2021-08-26 21:40:00|6.17|5.17|6.17|5.17|6.17|5.17|6.17|5.17|0
1630014600000|2021-08-26 21:50:00|6.18|5.18|6.16|5.16|6.18|5.18|6.16|5.16|0
1630014900000|2021-08-26 21:55:00|6.15|5.15|6.16|5.16|6.16|5.16|6.15|5.15|0
1630015200000|2021-08-26 22:00:00|6.12|5.12|6.17|5.17|6.18|5.18|6.12|5.12|0
1630015500000|2021-08-26 22:05:00|6.18|5.18|6.12|5.12|6.18|5.18|6.11|5.11|0
1630015800000|2021-08-26 22:10:00|6.11|5.11|6.08|5.08|6.12|5.12|6.08|5.08|0
1630016100000|2021-08-26 22:15:00|6.09|5.09|6.09|5.09|6.1|5.1|6.06|5.06|0
1630016400000|2021-08-26 22:20:00|6.07|5.07|6.12|5.12|6.12|5.12|6.06|5.06|0
1630016700000|2021-08-26 22:25:00|6.13|5.13|6.13|5.13|6.17|5.17|6.13|5.13|0
1630017000000|2021-08-26 22:30:00|6.11|5.11|6.15|5.15|6.16|5.16|6.1|5.1|0
1630017300000|2021-08-26 22:35:00|6.16|5.16|6.13|5.13|6.16|5.16|6.13|5.13|0
1630017600000|2021-08-26 22:40:00|6.14|5.14|6.15|5.15|6.15|5.15|6.14|5.14|0
1630017900000|2021-08-26 22:45:00|6.16|5.16|6.16|5.16|6.16|5.16|6.16|5.16|0
1630018200000|2021-08-26 22:50:00|6.15|5.15|6.14|5.14|6.15|5.15|6.14|5.14|0
1630018500000|2021-08-26 22:55:00|6.15|5.15|6.15|5.15|6.15|5.15|6.14|5.14|0
1630018800000|2021-08-26 23:00:00|6.16|5.16|6.19|5.19|6.2|5.2|6.16|5.16|0
1630019100000|2021-08-26 23:05:00|6.2|5.2|6.22|5.22|6.22|5.22|6.19|5.19|0
1630019400000|2021-08-26 23:10:00|6.21|5.21|6.2|5.2|6.21|5.21|6.18|5.18|0
1630019700000|2021-08-26 23:15:00|6.19|5.19|6.18|5.18|6.21|5.21|6.18|5.18|0
1630020000000|2021-08-26 23:20:00|6.19|5.19|6.17|5.17|6.19|5.19|6.17|5.17|0
1630020300000|2021-08-26 23:25:00|6.16|5.16|6.17|5.17|6.17|5.17|6.15|5.15|0
1630020600000|2021-08-26 23:30:00|6.18|5.18|6.17|5.17|6.19|5.19|6.17|5.17|0
1630020900000|2021-08-26 23:35:00|6.18|5.18|6.21|5.21|6.21|5.21|6.16|5.16|0
1630021200000|2021-08-26 23:40:00|6.19|5.19|6.24|5.24|6.25|5.25|6.19|5.19|0
1630021500000|2021-08-26 23:45:00|6.25|5.25|6.28|5.28|6.28|5.28|6.23|5.23|0
1630021800000|2021-08-26 23:50:00|6.27|5.27|6.26|5.26|6.36|5.36|6.25|5.25|0
1630022100000|2021-08-26 23:55:00|6.25|5.25|6.28|5.28|6.28|5.28|6.24|5.24|0
1630022400000|2021-08-27 00:00:00|6.29|5.29|6.33|5.33|6.44|5.44|6.28|5.28|0
1630022700000|2021-08-27 00:05:00|6.32|5.32|6.39|5.39|6.4|5.4|6.3|5.3|0
1630023000000|2021-08-27 00:10:00|6.4|5.4|6.42|5.42|6.44|5.44|6.38|5.38|0
1630023300000|2021-08-27 00:15:00|6.41|5.41|6.43|5.43|6.43|5.43|6.37|5.37|0
1630023600000|2021-08-27 00:20:00|6.42|5.42|6.44|5.44|6.44|5.44|6.41|5.41|0
1630023900000|2021-08-27 00:25:00|6.43|5.43|6.43|5.43|6.44|5.44|6.4|5.4|0
1630024200000|2021-08-27 00:30:00|6.41|5.41|6.39|5.39|6.44|5.44|6.39|5.39|0
1630024500000|2021-08-27 00:35:00|6.4|5.4|6.37|5.37|6.4|5.4|6.36|5.36|0
1630024800000|2021-08-27 00:40:00|6.39|5.39|6.36|5.36|6.39|5.39|6.35|5.35|0
1630025100000|2021-08-27 00:45:00|6.37|5.37|6.36|5.36|6.38|5.38|6.36|5.36|0
1630025400000|2021-08-27 00:50:00|6.35|5.35|6.29|5.29|6.35|5.35|6.25|5.25|0
1630025700000|2021-08-27 00:55:00|6.27|5.27|6.23|5.23|6.3|5.3|6.22|5.22|0
1630026000000|2021-08-27 01:00:00|6.21|5.21|6.25|5.25|6.25|5.25|6.2|5.2|0
1630026300000|2021-08-27 01:05:00|6.26|5.26|6.24|5.24|6.26|5.26|6.22|5.22|0
1630026600000|2021-08-27 01:10:00|6.23|5.23|6.23|5.23|6.24|5.24|6.22|5.22|0
1630026900000|2021-08-27 01:15:00|6.22|5.22|6.12|5.12|6.23|5.23|6.09|5.09|0
1630027200000|2021-08-27 01:20:00|6.1|5.1|6.14|5.14|6.15|5.15|6.09|5.09|0
1630027500000|2021-08-27 01:25:00|6.12|5.12|6.04|5.04|6.12|5.12|6|5|0
1630027800000|2021-08-27 01:30:00|6.05|5.05|6.04|5.04|6.06|5.06|6.02|5.02|0
1630028100000|2021-08-27 01:35:00|6.03|5.03|6.03|5.03|6.05|5.05|6.02|5.02|0
1630028400000|2021-08-27 01:40:00|6.02|5.02|6.07|5.07|6.07|5.07|6.02|5.02|0
1630028700000|2021-08-27 01:45:00|6.06|5.06|6|5|6.06|5.06|6|5|0
1630029000000|2021-08-27 01:50:00|6.01|5.01|6.04|5.04|6.05|5.05|6|5|0
1630029300000|2021-08-27 01:55:00|6.03|5.03|6.04|5.04|6.04|5.04|6.02|5.02|0
1630029600000|2021-08-27 02:00:00|6.03|5.03|5.88|4.88|6.03|5.03|5.88|4.88|0
1630029900000|2021-08-27 02:05:00|5.89|4.89|5.8|4.8|5.89|4.89|5.78|4.78|0
1630030200000|2021-08-27 02:10:00|5.81|4.81|5.8|4.8|5.82|4.82|5.8|4.8|0
1630030500000|2021-08-27 02:15:00|5.81|4.81|5.8|4.8|5.83|4.83|5.8|4.8|0
1630030800000|2021-08-27 02:20:00|5.79|4.79|5.79|4.79|5.8|4.8|5.78|4.78|0
1630031100000|2021-08-27 02:25:00|5.78|4.78|5.73|4.73|5.79|4.79|5.72|4.72|0
1630031400000|2021-08-27 02:30:00|5.74|4.74|5.7|4.7|5.74|4.74|5.69|4.69|0
1630031700000|2021-08-27 02:35:00|5.69|4.69|5.73|4.73|5.74|4.74|5.69|4.69|0
1630032000000|2021-08-27 02:40:00|5.72|4.72|5.73|4.73|5.75|4.75|5.72|4.72|0
1630032300000|2021-08-27 02:45:00|5.72|4.72|5.76|4.76|5.76|4.76|5.72|4.72|0
1630032600000|2021-08-27 02:50:00|5.77|4.77|5.76|4.76|5.77|4.77|5.73|4.73|0
1630032900000|2021-08-27 02:55:00|5.75|4.75|5.8|4.8|5.8|4.8|5.75|4.75|0
1630033200000|2021-08-27 03:00:00|5.81|4.81|5.8|4.8|5.82|4.82|5.78|4.78|0
1630033500000|2021-08-27 03:05:00|5.78|4.78|5.78|4.78|5.81|4.81|5.77|4.77|0
1630033800000|2021-08-27 03:10:00|5.79|4.79|5.79|4.79|5.79|4.79|5.75|4.75|0
1630034100000|2021-08-27 03:15:00|5.78|4.78|5.78|4.78|5.81|4.81|5.78|4.78|0
1630034400000|2021-08-27 03:20:00|5.79|4.79|5.79|4.79|5.81|4.81|5.77|4.77|0
1630034700000|2021-08-27 03:25:00|5.78|4.78|5.78|4.78|5.8|4.8|5.76|4.76|0
1630035000000|2021-08-27 03:30:00|5.77|4.77|5.78|4.78|5.81|4.81|5.77|4.77|0
1630035300000|2021-08-27 03:35:00|5.79|4.79|5.77|4.77|5.79|4.79|5.76|4.76|0
1630035600000|2021-08-27 03:40:00|5.76|4.76|5.77|4.77|5.77|4.77|5.76|4.76|0
1630035900000|2021-08-27 03:45:00|5.76|4.76|5.74|4.74|5.77|4.77|5.74|4.74|0
1630036200000|2021-08-27 03:50:00|5.73|4.73|5.74|4.74|5.74|4.74|5.73|4.73|0
1630036500000|2021-08-27 03:55:00|5.75|4.75|5.77|4.77|5.77|4.77|5.74|4.74|0
1630036800000|2021-08-27 04:00:00|5.76|4.76|5.75|4.75|5.77|4.77|5.75|4.75|0
1630037100000|2021-08-27 04:05:00|5.76|4.76|5.76|4.76|5.76|4.76|5.75|4.75|0
1630037400000|2021-08-27 04:10:00|5.75|4.75|5.75|4.75|5.76|4.76|5.74|4.74|0
1630037700000|2021-08-27 04:15:00|5.76|4.76|5.74|4.74|5.76|4.76|5.74|4.74|0
1630038000000|2021-08-27 04:20:00|5.73|4.73|5.7|4.7|5.73|4.73|5.69|4.69|0
1630038300000|2021-08-27 04:25:00|5.71|4.71|5.72|4.72|5.72|4.72|5.7|4.7|0
1630038600000|2021-08-27 04:30:00|5.71|4.71|5.74|4.74|5.75|4.75|5.71|4.71|0
1630038900000|2021-08-27 04:35:00|5.75|4.75|5.74|4.74|5.76|4.76|5.74|4.74|0
1630039200000|2021-08-27 04:40:00|5.75|4.75|5.74|4.74|5.75|4.75|5.74|4.74|0
1630039500000|2021-08-27 04:45:00|5.73|4.73|5.71|4.71|5.73|4.73|5.71|4.71|0
1630039800000|2021-08-27 04:50:00|5.72|4.72|5.74|4.74|5.74|4.74|5.72|4.72|0
1630040100000|2021-08-27 04:55:00|5.73|4.73|5.7|4.7|5.73|4.73|5.7|4.7|0
1630040400000|2021-08-27 05:00:00|5.69|4.69|5.7|4.7|5.71|4.71|5.69|4.69|0
1630040700000|2021-08-27 05:05:00|5.71|4.71|5.79|4.79|5.81|4.81|5.7|4.7|0
1630041000000|2021-08-27 05:10:00|5.78|4.78|5.77|4.77|5.78|4.78|5.76|4.76|0
1630041300000|2021-08-27 05:15:00|5.76|4.76|5.76|4.76|5.78|4.78|5.76|4.76|0
1630041600000|2021-08-27 05:20:00|5.75|4.75|5.73|4.73|5.76|4.76|5.73|4.73|0
1630041900000|2021-08-27 05:25:00|5.74|4.74|5.71|4.71|5.74|4.74|5.71|4.71|0
1630042200000|2021-08-27 05:30:00|5.72|4.72|5.68|4.68|5.72|4.72|5.65|4.65|0
1630042500000|2021-08-27 05:35:00|5.69|4.69|5.74|4.74|5.74|4.74|5.68|4.68|0
1630042800000|2021-08-27 05:40:00|5.73|4.73|5.66|4.66|5.73|4.73|5.66|4.66|0
1630043100000|2021-08-27 05:45:00|5.65|4.65|5.69|4.69|5.69|4.69|5.65|4.65|0
1630043400000|2021-08-27 05:50:00|5.68|4.68|5.69|4.69|5.71|4.71|5.67|4.67|0
1630043700000|2021-08-27 05:55:00|5.71|4.71|5.68|4.68|5.71|4.71|5.66|4.66|0
1630044000000|2021-08-27 06:00:00|5.67|4.67|5.61|4.61|5.72|4.72|5.59|4.59|0
1630044300000|2021-08-27 06:05:00|5.6|4.6|5.59|4.59|5.64|4.64|5.57|4.57|0
1630044600000|2021-08-27 06:10:00|5.6|4.6|5.57|4.57|5.6|4.6|5.56|4.56|0
1630044900000|2021-08-27 06:15:00|5.56|4.56|5.55|4.55|5.59|4.59|5.55|4.55|0
1630045200000|2021-08-27 06:20:00|5.57|4.57|5.51|4.51|5.59|4.59|5.5|4.5|0
1630045500000|2021-08-27 06:25:00|5.52|4.52|5.5|4.5|5.55|4.55|5.49|4.49|0
1630045800000|2021-08-27 06:30:00|5.51|4.51|5.49|4.49|5.51|4.51|5.47|4.47|0
1630046100000|2021-08-27 06:35:00|5.48|4.48|5.5|4.5|5.5|4.5|5.46|4.46|0
1630046400000|2021-08-27 06:40:00|5.49|4.49|5.46|4.46|5.5|4.5|5.46|4.46|0
1630046700000|2021-08-27 06:45:00|5.47|4.47|5.48|4.48|5.49|4.49|5.46|4.46|0
1630047000000|2021-08-27 06:50:00|5.47|4.47|5.48|4.48|5.48|4.48|5.45|4.45|0
1630047300000|2021-08-27 06:55:00|5.49|4.49|5.54|4.54|5.54|4.54|5.48|4.48|0
1630047600000|2021-08-27 07:00:00|5.56|4.56|5.39|4.39|5.57|4.57|5.38|4.38|0
1630047900000|2021-08-27 07:05:00|5.32|4.52|5.29|4.49|5.32|4.52|5.26|4.46|0
1630048200000|2021-08-27 07:10:00|5.28|4.48|5.26|4.46|5.3|4.5|5.23|4.43|0
1630048500000|2021-08-27 07:15:00|5.27|4.47|5.25|4.45|5.29|4.49|5.23|4.43|0
1630048800000|2021-08-27 07:20:00|5.23|4.43|5.22|4.42|5.23|4.43|5.2|4.4|0
1630049100000|2021-08-27 07:25:00|5.21|4.41|5.12|4.32|5.21|4.41|5.11|4.31|0
1630049400000|2021-08-27 07:30:00|5.11|4.31|4.81|4.01|5.13|4.33|4.81|4.01|0
1630049700000|2021-08-27 07:35:00|5.02|4.22|4.78|3.98|5.02|4.22|4.58|3.78|0
1630050000000|2021-08-27 07:40:00|4.79|3.99|4.8|4|4.81|4.01|4.78|3.98|0
1630050300000|2021-08-27 07:45:00|4.79|3.99|4.81|4.01|4.83|4.03|4.79|3.99|0
1630050600000|2021-08-27 07:50:00|4.82|4.02|4.8|4|4.82|4.02|4.78|3.98|0
1630050900000|2021-08-27 07:55:00|4.81|4.01|4.81|4.01|4.82|4.02|4.79|3.99|0
1630051200000|2021-08-27 08:00:00|4.8|4|4.81|4.01|4.83|4.03|4.79|3.99|0
1630051500000|2021-08-27 08:05:00|4.82|4.02|4.9|4.1|4.91|4.11|4.82|4.02|0
1630051800000|2021-08-27 08:10:00|4.91|4.11|4.87|4.07|4.91|4.11|4.86|4.06|0
1630052100000|2021-08-27 08:15:00|4.86|4.06|4.85|4.05|4.88|4.08|4.85|4.05|0
1630052400000|2021-08-27 08:20:00|4.86|4.06|4.88|4.08|4.89|4.09|4.85|4.05|0
1630052700000|2021-08-27 08:25:00|4.87|4.07|4.97|4.17|4.99|4.19|4.87|4.07|0
1630053000000|2021-08-27 08:30:00|4.98|4.18|5|4.2|5.01|4.21|4.97|4.17|0
1630053300000|2021-08-27 08:35:00|4.99|4.19|4.98|4.18|5.01|4.21|4.97|4.17|0
1630053600000|2021-08-27 08:40:00|4.97|4.17|4.93|4.13|4.98|4.18|4.92|4.12|0
1630053900000|2021-08-27 08:45:00|4.92|4.12|4.93|4.13|4.94|4.14|4.91|4.11|0
1630054200000|2021-08-27 08:50:00|4.94|4.14|4.94|4.14|4.96|4.16|4.93|4.13|0
1630054500000|2021-08-27 08:55:00|4.93|4.13|4.94|4.14|4.95|4.15|4.92|4.12|0
1630054800000|2021-08-27 09:00:00|4.93|4.13|4.98|4.18|4.99|4.19|4.93|4.13|0
1630055100000|2021-08-27 09:05:00|4.97|4.17|4.94|4.14|4.97|4.17|4.92|4.12|0
1630055400000|2021-08-27 09:10:00|4.96|4.16|4.98|4.18|4.98|4.18|4.96|4.16|0
1630055700000|2021-08-27 09:15:00|4.97|4.17|4.93|4.13|4.97|4.17|4.92|4.12|0
1630056000000|2021-08-27 09:20:00|4.94|4.14|4.87|4.07|4.94|4.14|4.86|4.06|0
1630056300000|2021-08-27 09:25:00|4.86|4.06|4.89|4.09|4.91|4.11|4.85|4.05|0
1630056600000|2021-08-27 09:30:00|4.9|4.1|4.89|4.09|4.9|4.1|4.88|4.08|0
1630056900000|2021-08-27 09:35:00|4.88|4.08|4.85|4.05|4.89|4.09|4.85|4.05|0
1630057200000|2021-08-27 09:40:00|4.86|4.06|4.83|4.03|4.86|4.06|4.83|4.03|0
1630057500000|2021-08-27 09:45:00|4.84|4.04|4.87|4.07|4.88|4.08|4.84|4.04|0
1630057800000|2021-08-27 09:50:00|4.86|4.06|4.88|4.08|4.89|4.09|4.85|4.05|0
1630058100000|2021-08-27 09:55:00|4.87|4.07|4.87|4.07|4.88|4.08|4.84|4.04|0
1630058400000|2021-08-27 10:00:00|4.86|4.06|4.85|4.05|4.89|4.09|4.84|4.04|0
1630058700000|2021-08-27 10:05:00|4.86|4.06|4.86|4.06|4.86|4.06|4.84|4.04|0
1630059000000|2021-08-27 10:10:00|4.87|4.07|4.88|4.08|4.89|4.09|4.85|4.05|0
1630059300000|2021-08-27 10:15:00|4.89|4.09|4.89|4.09|4.91|4.11|4.88|4.08|0
1630059600000|2021-08-27 10:20:00|4.9|4.1|4.89|4.09|4.9|4.1|4.87|4.07|0
1630059900000|2021-08-27 10:25:00|4.9|4.1|4.91|4.11|4.91|4.11|4.88|4.08|0
1630060200000|2021-08-27 10:30:00|4.92|4.12|4.94|4.14|4.94|4.14|4.9|4.1|0
1630060500000|2021-08-27 10:35:00|4.93|4.13|4.92|4.12|4.94|4.14|4.91|4.11|0
1630060800000|2021-08-27 10:40:00|4.91|4.11|4.89|4.09|4.91|4.11|4.88|4.08|0
1630061100000|2021-08-27 10:45:00|4.88|4.08|4.86|4.06|4.89|4.09|4.86|4.06|0
1630061400000|2021-08-27 10:50:00|4.87|4.07|4.87|4.07|4.87|4.07|4.83|4.03|0
1630061700000|2021-08-27 10:55:00|4.88|4.08|4.91|4.11|4.91|4.11|4.87|4.07|0
1630062000000|2021-08-27 11:00:00|4.9|4.1|4.88|4.08|4.91|4.11|4.88|4.08|0
1630062300000|2021-08-27 11:05:00|4.89|4.09|4.9|4.1|4.91|4.11|4.89|4.09|0
1630062600000|2021-08-27 11:10:00|4.89|4.09|4.87|4.07|4.9|4.1|4.86|4.06|0
1630062900000|2021-08-27 11:15:00|4.88|4.08|4.93|4.13|4.93|4.13|4.87|4.07|0
1630063200000|2021-08-27 11:20:00|4.94|4.14|4.95|4.15|4.97|4.17|4.94|4.14|0
1630063500000|2021-08-27 11:25:00|4.94|4.14|4.91|4.11|4.94|4.14|4.91|4.11|0
1630063800000|2021-08-27 11:30:00|5.09|4.29|5.09|4.29|5.1|4.3|5.08|4.28|0
1630064100000|2021-08-27 11:35:00|5.1|4.3|5.12|4.32|5.13|4.33|5.09|4.29|0
1630064400000|2021-08-27 11:40:00|5.13|4.33|5.14|4.34|5.15|4.35|5.11|4.31|0
1630064700000|2021-08-27 11:45:00|5.13|4.33|5.22|4.42|5.28|4.48|5.13|4.33|0
1630065000000|2021-08-27 11:50:00|5.21|4.41|5.17|4.37|5.23|4.43|5.17|4.37|0
1630065300000|2021-08-27 11:55:00|5.18|4.38|5.18|4.38|5.19|4.39|5.15|4.35|0
1630065600000|2021-08-27 12:00:00|5.19|4.39|5.16|4.36|5.22|4.42|5.15|4.35|0
1630065900000|2021-08-27 12:05:00|5.17|4.37|5.15|4.35|5.17|4.37|5.13|4.33|0
1630066200000|2021-08-27 12:10:00|5.16|4.36|5.16|4.36|5.16|4.36|5.13|4.33|0
1630066500000|2021-08-27 12:15:00|5.15|4.35|5.11|4.31|5.15|4.35|5.11|4.31|0
1630066800000|2021-08-27 12:20:00|5.1|4.3|5.11|4.31|5.12|4.32|5.08|4.28|0
1630067100000|2021-08-27 12:25:00|5.12|4.32|5.15|4.35|5.15|4.35|5.12|4.32|0
1630067400000|2021-08-27 12:30:00|5.14|4.34|5.1|4.3|5.14|4.34|5.1|4.3|0
1630067700000|2021-08-27 12:35:00|5.09|4.29|5.06|4.26|5.11|4.31|5.06|4.26|0
1630068000000|2021-08-27 12:40:00|5.05|4.25|5.04|4.24|5.06|4.26|5|4.2|0
1630068300000|2021-08-27 12:45:00|5.06|4.26|5.08|4.28|5.11|4.31|5.05|4.25|0
1630068600000|2021-08-27 12:50:00|5.07|4.27|5.07|4.27|5.1|4.3|5.06|4.26|0
1630068900000|2021-08-27 12:55:00|5.06|4.26|5.05|4.25|5.06|4.26|5.01|4.21|0
1630069200000|2021-08-27 13:00:00|5.04|4.24|5.07|4.27|5.08|4.28|5.02|4.22|0
1630069500000|2021-08-27 13:05:00|5.08|4.28|5.08|4.28|5.1|4.3|5.05|4.25|0
1630069800000|2021-08-27 13:10:00|5.07|4.27|5.15|4.35|5.16|4.36|5.07|4.27|0
1630070100000|2021-08-27 13:15:00|5.16|4.36|5.18|4.38|5.2|4.4|5.12|4.32|0
1630070400000|2021-08-27 13:20:00|5.19|4.39|5.14|4.34|5.19|4.39|5.13|4.33|0
1630070700000|2021-08-27 13:25:00|5.15|4.35|5.2|4.4|5.21|4.41|5.09|4.29|0
1630071000000|2021-08-27 13:30:00|5.21|4.41|4.86|4.06|5.22|4.42|4.77|3.97|0
1630071300000|2021-08-27 13:35:00|4.87|4.07|4.93|4.13|4.93|4.13|4.79|3.99|0
1630071600000|2021-08-27 13:40:00|4.92|4.12|5.85|5.05|5.91|5.11|4.83|4.03|0
1630071900000|2021-08-27 13:45:00|5.83|5.03|5.76|4.96|5.83|5.03|5.64|4.84|0
1630072200000|2021-08-27 13:50:00|5.77|4.97|5.71|4.91|5.77|4.97|5.61|4.81|0
1630072500000|2021-08-27 13:55:00|5.7|4.9|4.83|4.03|5.83|5.03|4.83|4.03|0
1630072800000|2021-08-27 14:00:00|4.82|4.02|3.7|2.9|5.05|4.25|3.7|2.9|0
1630073100000|2021-08-27 14:05:00|3.69|2.89|3.34|2.54|3.69|2.89|3.32|2.52|0
1630073400000|2021-08-27 14:10:00|3.33|2.53|3.23|2.43|3.33|2.53|3.19|2.39|0
1630073700000|2021-08-27 14:15:00|3.22|2.42|3.08|2.28|3.23|2.43|3.07|2.27|0
1630074000000|2021-08-27 14:20:00|3.07|2.27|3.1|2.3|3.1|2.3|3.02|2.22|0
1630074300000|2021-08-27 14:25:00|3.09|2.29|3.15|2.35|3.22|2.42|3.08|2.28|0
1630074600000|2021-08-27 14:30:00|3.13|2.33|2.97|2.17|3.17|2.37|2.97|2.17|0
1630074900000|2021-08-27 14:35:00|2.98|2.18|2.96|2.16|3.04|2.24|2.89|2.09|0
1630075200000|2021-08-27 14:40:00|2.98|2.18|3|2.2|3.03|2.23|2.96|2.16|0
1630075500000|2021-08-27 14:45:00|2.99|2.19|2.9|2.1|2.99|2.19|2.88|2.08|0
1630075800000|2021-08-27 14:50:00|2.89|2.09|2.66|1.86|2.89|2.09|2.66|1.86|0
1630076100000|2021-08-27 14:55:00|2.65|1.85|2.66|1.86|2.67|1.87|2.61|1.81|0
1630076400000|2021-08-27 15:00:00|2.65|1.85|2.84|2.04|2.84|2.04|2.62|1.82|0
1630076700000|2021-08-27 15:05:00|2.83|2.03|2.83|2.03|2.85|2.05|2.81|2.01|0
1630077000000|2021-08-27 15:10:00|2.84|2.04|2.83|2.03|2.85|2.05|2.82|2.02|0
1630077300000|2021-08-27 15:15:00|2.84|2.04|2.98|2.18|2.99|2.19|2.82|2.02|0
1630077600000|2021-08-27 15:20:00|2.97|2.17|2.98|2.18|2.99|2.19|2.96|2.16|0
1630077900000|2021-08-27 15:25:00|2.97|2.17|2.92|2.12|3|2.2|2.88|2.08|0
1630078200000|2021-08-27 15:30:00|2.91|2.11|2.84|2.04|2.92|2.12|2.84|2.04|0
1630078500000|2021-08-27 15:35:00|2.85|2.05|2.82|2.02|2.87|2.07|2.82|2.02|0
1630078800000|2021-08-27 15:40:00|2.83|2.03|2.79|1.99|2.83|2.03|2.79|1.99|0
1630079100000|2021-08-27 15:45:00|2.8|2|2.8|2|2.81|2.01|2.76|1.96|0
1630079400000|2021-08-27 15:50:00|2.79|1.99|2.81|2.01|2.83|2.03|2.79|1.99|0
1630079700000|2021-08-27 15:55:00|2.82|2.02|2.77|1.97|2.82|2.02|2.74|1.94|0
1630080000000|2021-08-27 16:00:00|2.76|1.96|2.79|1.99|2.79|1.99|2.75|1.95|0
1630080300000|2021-08-27 16:05:00|2.78|1.98|2.78|1.98|2.79|1.99|2.76|1.96|0
1630080600000|2021-08-27 16:10:00|2.79|1.99|2.78|1.98|2.79|1.99|2.77|1.97|0
1630080900000|2021-08-27 16:15:00|2.77|1.97|2.8|2|2.81|2.01|2.77|1.97|0
1630081200000|2021-08-27 16:20:00|2.79|1.99|2.75|1.95|2.8|2|2.75|1.95|0
1630081500000|2021-08-27 16:25:00|2.76|1.96|2.74|1.94|2.77|1.97|2.73|1.93|0
1630081800000|2021-08-27 16:30:00|2.75|1.95|2.71|1.91|2.75|1.95|2.71|1.91|0
1630082100000|2021-08-27 16:35:00|2.72|1.92|2.72|1.92|2.73|1.93|2.71|1.91|0
1630082400000|2021-08-27 16:40:00|2.73|1.93|2.74|1.94|2.74|1.94|2.72|1.92|0
1630082700000|2021-08-27 16:45:00|2.75|1.95|2.73|1.93|2.76|1.96|2.73|1.93|0
1630083000000|2021-08-27 16:50:00|2.72|1.92|2.71|1.91|2.74|1.94|2.71|1.91|0
1630083300000|2021-08-27 16:55:00|2.7|1.9|2.68|1.88|2.71|1.91|2.68|1.88|0
1630083600000|2021-08-27 17:00:00|2.69|1.89|2.68|1.88|2.7|1.9|2.67|1.87|0
1630083900000|2021-08-27 17:05:00|2.67|1.87|2.66|1.86|2.68|1.88|2.65|1.85|0
1630084200000|2021-08-27 17:10:00|2.67|1.87|2.66|1.86|2.67|1.87|2.65|1.85|0
1630084500000|2021-08-27 17:15:00|2.67|1.87|2.66|1.86|2.67|1.87|2.66|1.86|0
1630084800000|2021-08-27 17:20:00|2.65|1.85|2.63|1.83|2.65|1.85|2.62|1.82|0
1630085100000|2021-08-27 17:25:00|2.64|1.84|2.64|1.84|2.64|1.84|2.64|1.84|0
1630085400000|2021-08-27 17:30:00|2.65|1.85|2.63|1.83|2.65|1.85|2.62|1.82|0
1630085700000|2021-08-27 17:35:00|2.62|1.82|2.63|1.83|2.63|1.83|2.62|1.82|0
1630086000000|2021-08-27 17:40:00|2.64|1.84|2.65|1.85|2.65|1.85|2.63|1.83|0
1630086300000|2021-08-27 17:45:00|2.66|1.86|2.65|1.85|2.66|1.86|2.64|1.84|0
1630086600000|2021-08-27 17:50:00|2.66|1.86|2.65|1.85|2.66|1.86|2.64|1.84|0
1630086900000|2021-08-27 17:55:00|2.64|1.84|2.64|1.84|2.65|1.85|2.63|1.83|0
1630087200000|2021-08-27 18:00:00|2.63|1.83|2.69|1.89|2.69|1.89|2.63|1.83|0
1630087500000|2021-08-27 18:05:00|2.68|1.88|2.7|1.9|2.71|1.91|2.68|1.88|0
1630087800000|2021-08-27 18:10:00|2.69|1.89|2.68|1.88|2.69|1.89|2.67|1.87|0
1630088100000|2021-08-27 18:15:00|2.69|1.89|2.46|1.66|2.82|2.02|2.46|1.66|0
1630088400000|2021-08-27 18:20:00|2.45|1.65|2.46|1.66|2.47|1.67|2.45|1.65|0
1630088700000|2021-08-27 18:25:00|2.47|1.67|2.44|1.64|2.47|1.67|2.44|1.64|0
1630089000000|2021-08-27 18:30:00|2.43|1.63|2.43|1.63|2.44|1.64|2.43|1.63|0
1630089300000|2021-08-27 18:35:00|2.42|1.62|2.44|1.64|2.44|1.64|2.41|1.61|0
1630089600000|2021-08-27 18:40:00|2.43|1.63|2.43|1.63|2.45|1.65|2.43|1.63|0
1630089900000|2021-08-27 18:45:00|2.44|1.64|2.44|1.64|2.46|1.66|2.42|1.62|0
1630090200000|2021-08-27 18:50:00|2.43|1.63|2.44|1.64|2.44|1.64|2.43|1.63|0
1630090500000|2021-08-27 18:55:00|2.43|1.63|2.44|1.64|2.44|1.64|2.42|1.62|0
1630090800000|2021-08-27 19:00:00|2.43|1.63|2.41|1.61|2.44|1.64|2.41|1.61|0
1630091100000|2021-08-27 19:05:00|2.42|1.62|2.41|1.61|2.42|1.62|2.4|1.6|0
1630091400000|2021-08-27 19:10:00|2.4|1.6|2.4|1.6|2.41|1.61|2.39|1.59|0
1630091700000|2021-08-27 19:15:00|2.39|1.59|2.37|1.57|2.39|1.59|2.37|1.57|0
1630092000000|2021-08-27 19:20:00|2.38|1.58|2.37|1.57|2.38|1.58|2.36|1.56|0
1630092300000|2021-08-27 19:25:00|2.36|1.56|2.4|1.6|2.4|1.6|2.36|1.56|0
1630092600000|2021-08-27 19:30:00|2.41|1.61|2.4|1.6|2.42|1.62|2.4|1.6|0
1630092900000|2021-08-27 19:35:00|2.41|1.61|2.47|1.67|2.57|1.77|2.4|1.6|0
1630093200000|2021-08-27 19:40:00|2.48|1.68|2.99|2.19|3.05|2.25|2.47|1.67|0
1630093500000|2021-08-27 19:45:00|2.98|2.18|3|2.2|3.01|2.21|2.94|2.14|0
1630093800000|2021-08-27 19:50:00|2.97|2.17|3.03|2.23|3.05|2.25|2.97|2.17|0
1630094100000|2021-08-27 19:55:00|3.05|2.25|3.04|2.24|3.09|2.29|3.02|2.22|0
1630094400000|2021-08-27 20:00:00|3.06|2.26|3.02|2.22|3.06|2.26|3.01|2.21|0
1630094700000|2021-08-27 20:05:00|3.04|2.24|3.08|2.28|3.09|2.29|3.04|2.24|0
1630095000000|2021-08-27 20:10:00|3.07|2.27|3.06|2.26|3.08|2.28|3.06|2.26|0
1630307100000|2021-08-30 07:05:00|2.66|1.86|2.66|1.86|2.67|1.87|2.64|1.84|0
1630307400000|2021-08-30 07:10:00|2.67|1.87|2.67|1.87|2.68|1.88|2.66|1.86|0
1630307700000|2021-08-30 07:15:00|2.68|1.88|2.67|1.87|2.69|1.89|2.66|1.86|0
1630308000000|2021-08-30 07:20:00|2.66|1.86|2.64|1.84|2.67|1.87|2.63|1.83|0
1630308300000|2021-08-30 07:25:00|2.63|1.83|2.67|1.87|2.68|1.88|2.63|1.83|0
1630308600000|2021-08-30 07:30:00|2.66|1.86|2.66|1.86|2.66|1.86|2.65|1.85|0
1630308900000|2021-08-30 07:35:00|2.65|1.85|2.66|1.86|2.67|1.87|2.65|1.85|0
1630309200000|2021-08-30 07:40:00|2.67|1.87|2.64|1.84|2.67|1.87|2.64|1.84|0
1630309500000|2021-08-30 07:45:00|2.65|1.85|2.64|1.84|2.65|1.85|2.63|1.83|0
1630309800000|2021-08-30 07:50:00|2.65|1.85|2.64|1.84|2.65|1.85|2.64|1.84|0
1630310100000|2021-08-30 07:55:00|2.65|1.85|2.62|1.82|2.65|1.85|2.62|1.82|0
1630310400000|2021-08-30 08:00:00|2.63|1.83|2.64|1.84|2.64|1.84|2.62|1.82|0
1630310700000|2021-08-30 08:05:00|2.63|1.83|2.62|1.82|2.64|1.84|2.62|1.82|0
1630311000000|2021-08-30 08:10:00|2.63|1.83|2.63|1.83|2.63|1.83|2.62|1.82|0
1630311900000|2021-08-30 08:25:00|2.55|1.75|2.54|1.74|2.55|1.75|2.54|1.74|0
1630312200000|2021-08-30 08:30:00|2.6|1.8|2.6|1.8|2.62|1.82|2.6|1.8|0
1630312500000|2021-08-30 08:35:00|2.61|1.81|2.61|1.81|2.61|1.81|2.6|1.8|0
1630312800000|2021-08-30 08:40:00|2.62|1.82|2.61|1.81|2.62|1.82|2.61|1.81|0
1630313100000|2021-08-30 08:45:00|2.62|1.82|2.62|1.82|2.62|1.82|2.61|1.81|0
1630313400000|2021-08-30 08:50:00|2.61|1.81|2.61|1.81|2.62|1.82|2.61|1.81|0
1630313700000|2021-08-30 08:55:00|2.6|1.8|2.6|1.8|2.61|1.81|2.6|1.8|0
1630314000000|2021-08-30 09:00:00|2.61|1.81|2.61|1.81|2.61|1.81|2.6|1.8|0
1630314300000|2021-08-30 09:05:00|2.62|1.82|2.59|1.79|2.62|1.82|2.59|1.79|0
1630314600000|2021-08-30 09:10:00|2.6|1.8|2.58|1.78|2.6|1.8|2.58|1.78|0
1630314900000|2021-08-30 09:15:00|2.59|1.79|2.59|1.79|2.59|1.79|2.58|1.78|0
1630315200000|2021-08-30 09:20:00|2.58|1.78|2.59|1.79|2.6|1.8|2.58|1.78|0
1630315500000|2021-08-30 09:25:00|2.6|1.8|2.59|1.79|2.6|1.8|2.59|1.79|0
1630315800000|2021-08-30 09:30:00|2.61|1.81|2.6|1.8|2.61|1.81|2.6|1.8|0
1630316100000|2021-08-30 09:35:00|2.61|1.81|2.61|1.81|2.61|1.81|2.6|1.8|0
1630316400000|2021-08-30 09:40:00|2.6|1.8|2.6|1.8|2.61|1.81|2.6|1.8|0
1630316700000|2021-08-30 09:45:00|2.61|1.81|2.61|1.81|2.61|1.81|2.6|1.8|0
1630317000000|2021-08-30 09:50:00|2.6|1.8|2.6|1.8|2.61|1.81|2.6|1.8|0
1630317300000|2021-08-30 09:55:00|2.59|1.79|2.58|1.78|2.6|1.8|2.58|1.78|0
1630317600000|2021-08-30 10:00:00|2.57|1.77|2.58|1.78|2.58|1.78|2.57|1.77|0
1630317900000|2021-08-30 10:05:00|2.59|1.79|2.58|1.78|2.59|1.79|2.57|1.77|0
1630318200000|2021-08-30 10:10:00|2.57|1.77|2.58|1.78|2.58|1.78|2.57|1.77|0
1630318500000|2021-08-30 10:15:00|2.57|1.77|2.57|1.77|2.59|1.79|2.57|1.77|0
1630318800000|2021-08-30 10:20:00|2.56|1.76|2.56|1.76|2.56|1.76|2.55|1.75|0
1630319100000|2021-08-30 10:25:00|2.55|1.75|2.55|1.75|2.55|1.75|2.55|1.75|0
1630319400000|2021-08-30 10:30:00|2.54|1.74|2.55|1.75|2.55|1.75|2.54|1.74|0
1630319700000|2021-08-30 10:35:00|2.54|1.74|2.54|1.74|2.55|1.75|2.54|1.74|0
1630320000000|2021-08-30 10:40:00|2.55|1.75|2.52|1.72|2.55|1.75|2.52|1.72|0
1630320300000|2021-08-30 10:45:00|2.53|1.73|2.55|1.75|2.55|1.75|2.53|1.73|0
1630320600000|2021-08-30 10:50:00|2.56|1.76|2.56|1.76|2.56|1.76|2.55|1.75|0
1630320900000|2021-08-30 10:55:00|2.57|1.77|2.56|1.76|2.57|1.77|2.56|1.76|0
1630321200000|2021-08-30 11:00:00|2.57|1.77|2.56|1.76|2.57|1.77|2.56|1.76|0
1630322100000|2021-08-30 11:15:00|2.55|1.75|2.54|1.74|2.55|1.75|2.54|1.74|0
1630322400000|2021-08-30 11:20:00|2.55|1.75|2.51|1.71|2.62|1.82|2.51|1.71|0
1630322700000|2021-08-30 11:25:00|2.52|1.72|2.52|1.72|2.52|1.72|2.52|1.72|0
1630323000000|2021-08-30 11:30:00|2.51|1.71|2.51|1.71|2.52|1.72|2.51|1.71|0
1630323300000|2021-08-30 11:35:00|2.52|1.72|2.51|1.71|2.52|1.72|2.51|1.71|0
1630323600000|2021-08-30 11:40:00|2.52|1.72|2.51|1.71|2.52|1.72|2.51|1.71|0
1630324200000|2021-08-30 11:50:00|2.5|1.7|2.51|1.71|2.51|1.71|2.5|1.7|0
1630324500000|2021-08-30 11:55:00|2.5|1.7|2.49|1.69|2.5|1.7|2.49|1.69|0
1630324800000|2021-08-30 12:00:00|2.48|1.68|2.45|1.65|2.48|1.68|2.44|1.64|0
1630325100000|2021-08-30 12:05:00|2.46|1.66|2.46|1.66|2.47|1.67|2.45|1.65|0
1630325400000|2021-08-30 12:10:00|2.47|1.67|2.48|1.68|2.49|1.69|2.47|1.67|0
1630325700000|2021-08-30 12:15:00|2.49|1.69|2.49|1.69|2.49|1.69|2.48|1.68|0
1630326000000|2021-08-30 12:20:00|2.5|1.7|2.49|1.69|2.5|1.7|2.49|1.69|0
1630326300000|2021-08-30 12:25:00|2.48|1.68|2.5|1.7|2.5|1.7|2.48|1.68|0
1630326900000|2021-08-30 12:35:00|2.49|1.69|2.48|1.68|2.51|1.71|2.48|1.68|0
1630327200000|2021-08-30 12:40:00|2.49|1.69|2.48|1.68|2.49|1.69|2.48|1.68|0
1630327500000|2021-08-30 12:45:00|2.47|1.67|2.45|1.65|2.47|1.67|2.45|1.65|0
1630328100000|2021-08-30 12:55:00|2.44|1.64|2.44|1.64|2.46|1.66|2.43|1.63|0
1630328400000|2021-08-30 13:00:00|2.45|1.65|2.43|1.63|2.45|1.65|2.43|1.63|0
1630328700000|2021-08-30 13:05:00|2.42|1.62|2.43|1.63|2.43|1.63|2.42|1.62|0
1630329000000|2021-08-30 13:10:00|2.42|1.62|2.42|1.62|2.43|1.63|2.42|1.62|0
1630329600000|2021-08-30 13:20:00|2.43|1.63|2.42|1.62|2.44|1.64|2.42|1.62|0
1630329900000|2021-08-30 13:25:00|2.41|1.61|2.4|1.6|2.42|1.62|2.39|1.59|0
1630330200000|2021-08-30 13:30:00|2.39|1.59|2.42|1.62|2.43|1.63|2.34|1.54|0
1630330500000|2021-08-30 13:35:00|2.41|1.61|2.36|1.56|2.44|1.64|2.35|1.55|0
1630330800000|2021-08-30 13:40:00|2.37|1.57|2.42|1.62|2.45|1.65|2.36|1.56|0
1630331100000|2021-08-30 13:45:00|2.41|1.61|2.39|1.59|2.44|1.64|2.36|1.56|0
1630331400000|2021-08-30 13:50:00|2.38|1.58|2.33|1.53|2.39|1.59|2.32|1.52|0
1630331700000|2021-08-30 13:55:00|2.34|1.54|2.37|1.57|2.39|1.59|2.32|1.52|0
1630332000000|2021-08-30 14:00:00|2.36|1.56|2.26|1.46|2.4|1.6|2.22|1.42|0
1630332300000|2021-08-30 14:05:00|2.25|1.45|2.23|1.43|2.25|1.45|2.22|1.42|0
1630332600000|2021-08-30 14:10:00|2.24|1.44|2.25|1.45|2.27|1.47|2.23|1.43|0
1630332900000|2021-08-30 14:15:00|2.24|1.44|2.2|1.4|2.24|1.44|2.19|1.39|0
1630333200000|2021-08-30 14:20:00|2.21|1.41|2.12|1.32|2.25|1.45|2.12|1.32|0
1630333500000|2021-08-30 14:25:00|2.13|1.33|2.11|1.31|2.14|1.34|2.11|1.31|0
1630333800000|2021-08-30 14:30:00|2.12|1.32|2.09|1.29|2.12|1.32|2.09|1.29|0
1630334100000|2021-08-30 14:35:00|2.08|1.28|2.06|1.26|2.1|1.3|2.06|1.26|0
1630334400000|2021-08-30 14:40:00|2.07|1.27|2.04|1.24|2.07|1.27|2.04|1.24|0
1630334700000|2021-08-30 14:45:00|2.05|1.25|2.03|1.23|2.06|1.26|2.01|1.21|0
1630335000000|2021-08-30 14:50:00|2.02|1.22|2.01|1.21|2.03|1.23|1.99|1.19|0
1630335300000|2021-08-30 14:55:00|2|1.2|2.05|1.25|2.09|1.29|2|1.2|0
1630335600000|2021-08-30 15:00:00|2.06|1.26|2.06|1.26|2.08|1.28|2.06|1.26|0
1630335900000|2021-08-30 15:05:00|2.07|1.27|2.04|1.24|2.07|1.27|2.03|1.23|0
1630336200000|2021-08-30 15:10:00|2.03|1.23|2.01|1.21|2.04|1.24|2.01|1.21|0
1630336500000|2021-08-30 15:15:00|2.02|1.22|2.07|1.27|2.07|1.27|2|1.2|0
1630336800000|2021-08-30 15:20:00|2.08|1.28|2.07|1.27|2.08|1.28|2.04|1.24|0
1630337100000|2021-08-30 15:25:00|2.08|1.28|2.07|1.27|2.08|1.28|2.06|1.26|0
1630337400000|2021-08-30 15:30:00|2.06|1.26|2.03|1.23|2.07|1.27|2.02|1.22|0
1630337700000|2021-08-30 15:35:00|2.02|1.22|2.05|1.25|2.05|1.25|2.02|1.22|0
1630338000000|2021-08-30 15:40:00|2.06|1.26|2.04|1.24|2.06|1.26|2.04|1.24|0
1630338300000|2021-08-30 15:45:00|2.05|1.25|2.04|1.24|2.05|1.25|2.03|1.23|0
1630338600000|2021-08-30 15:50:00|2.03|1.23|2.03|1.23|2.03|1.23|2.02|1.22|0
1630338900000|2021-08-30 15:55:00|2.02|1.22|2.02|1.22|2.02|1.22|2|1.2|0
1630339200000|2021-08-30 16:00:00|2.01|1.21|2.03|1.23|2.04|1.24|2.01|1.21|0
1630339500000|2021-08-30 16:05:00|2.02|1.22|2.05|1.25|2.05|1.25|2.02|1.22|0
1630339800000|2021-08-30 16:10:00|2.04|1.24|2.04|1.24|2.05|1.25|2.03|1.23|0
1630340100000|2021-08-30 16:15:00|2.03|1.23|2.08|1.28|2.08|1.28|2.03|1.23|0
1630340400000|2021-08-30 16:20:00|2.07|1.27|2|1.2|2.08|1.28|1.8|1|0
1630340700000|2021-08-30 16:25:00|2.01|1.21|2|1.2|2.02|1.22|1.99|1.19|0
1630341000000|2021-08-30 16:30:00|2.01|1.21|2|1.2|2.01|1.21|2|1.2|0
1630341300000|2021-08-30 16:35:00|1.99|1.19|1.97|1.17|2|1.2|1.97|1.17|0
1630341600000|2021-08-30 16:40:00|1.98|1.18|1.97|1.17|1.98|1.18|1.97|1.17|0
1630341900000|2021-08-30 16:45:00|1.98|1.18|1.97|1.17|1.98|1.18|1.97|1.17|0
1630342200000|2021-08-30 16:50:00|1.98|1.18|1.96|1.16|1.98|1.18|1.96|1.16|0
1630342500000|2021-08-30 16:55:00|1.97|1.17|1.96|1.16|1.97|1.17|1.96|1.16|0
1630342800000|2021-08-30 17:00:00|1.95|1.15|1.97|1.17|1.97|1.17|1.95|1.15|0
1630343100000|2021-08-30 17:05:00|1.96|1.16|1.95|1.15|1.96|1.16|1.95|1.15|0
1630343400000|2021-08-30 17:10:00|1.94|1.14|1.94|1.14|1.94|1.14|1.94|1.14|0
1630343700000|2021-08-30 17:15:00|1.95|1.15|1.96|1.16|1.96|1.16|1.95|1.15|0
1630344000000|2021-08-30 17:20:00|1.95|1.15|1.95|1.15|1.96|1.16|1.95|1.15|0
1630344300000|2021-08-30 17:25:00|1.96|1.16|1.95|1.15|1.96|1.16|1.95|1.15|0
1630344600000|2021-08-30 17:30:00|1.94|1.14|1.95|1.15|1.96|1.16|1.94|1.14|0
1630344900000|2021-08-30 17:35:00|1.96|1.16|1.95|1.15|1.96|1.16|1.95|1.15|0
1630345200000|2021-08-30 17:40:00|1.94|1.14|1.93|1.13|1.95|1.15|1.93|1.13|0
1630345500000|2021-08-30 17:45:00|1.92|1.12|1.92|1.12|1.92|1.12|1.92|1.12|0
1630345800000|2021-08-30 17:50:00|1.91|1.11|1.91|1.11|1.92|1.12|1.91|1.11|0
1630346100000|2021-08-30 17:55:00|1.92|1.12|1.91|1.11|1.92|1.12|1.91|1.11|0
1630346400000|2021-08-30 18:00:00|1.92|1.12|1.91|1.11|1.93|1.13|1.91|1.11|0
1630346700000|2021-08-30 18:05:00|1.9|1.1|1.92|1.12|1.92|1.12|1.9|1.1|0
1630347000000|2021-08-30 18:10:00|1.93|1.13|1.92|1.12|1.93|1.13|1.91|1.11|0
1630347300000|2021-08-30 18:15:00|1.91|1.11|1.92|1.12|1.92|1.12|1.88|1.08|0
1630347600000|2021-08-30 18:20:00|1.93|1.13|1.93|1.13|1.93|1.13|1.92|1.12|0
1630347900000|2021-08-30 18:25:00|1.92|1.12|1.91|1.11|1.93|1.13|1.91|1.11|0
1630348200000|2021-08-30 18:30:00|1.92|1.12|1.92|1.12|1.93|1.13|1.91|1.11|0
1630348500000|2021-08-30 18:35:00|1.93|1.13|1.94|1.14|1.94|1.14|1.92|1.12|0
1630348800000|2021-08-30 18:40:00|1.93|1.13|1.95|1.15|1.95|1.15|1.93|1.13|0
1630349100000|2021-08-30 18:45:00|1.94|1.14|1.92|1.12|1.94|1.14|1.92|1.12|0
1630349400000|2021-08-30 18:50:00|1.93|1.13|1.91|1.11|1.93|1.13|1.91|1.11|0
1630349700000|2021-08-30 18:55:00|1.92|1.12|1.91|1.11|1.92|1.12|1.9|1.1|0
1630350000000|2021-08-30 19:00:00|1.9|1.1|1.9|1.1|1.91|1.11|1.89|1.09|0
1630350300000|2021-08-30 19:05:00|1.91|1.11|1.89|1.09|1.91|1.11|1.89|1.09|0
1630350600000|2021-08-30 19:10:00|1.9|1.1|1.9|1.1|1.91|1.11|1.9|1.1|0
1630350900000|2021-08-30 19:15:00|1.91|1.11|1.91|1.11|1.92|1.12|1.9|1.1|0
1630351200000|2021-08-30 19:20:00|1.9|1.1|1.92|1.12|1.93|1.13|1.9|1.1|0
1630351500000|2021-08-30 19:25:00|1.93|1.13|1.93|1.13|1.93|1.13|1.91|1.11|0
1630351800000|2021-08-30 19:30:00|1.92|1.12|1.94|1.14|1.94|1.14|1.92|1.12|0
1630352100000|2021-08-30 19:35:00|1.95|1.15|1.94|1.14|1.96|1.16|1.93|1.13|0
1630352400000|2021-08-30 19:40:00|1.95|1.15|1.97|1.17|1.97|1.17|1.94|1.14|0
1630352700000|2021-08-30 19:45:00|1.96|1.16|1.94|1.14|1.96|1.16|1.94|1.14|0
1630353000000|2021-08-30 19:50:00|1.95|1.15|1.97|1.17|1.98|1.18|1.95|1.15|0
1630353300000|2021-08-30 19:55:00|1.98|1.18|2.02|1.22|2.02|1.22|1.97|1.17|0
1630353600000|2021-08-30 20:00:00|2.01|1.21|1.88|1.08|2.03|1.23|1.87|1.07|0
1630353900000|2021-08-30 20:05:00|1.89|1.09|1.88|1.08|1.89|1.09|1.87|1.07|0
1630354200000|2021-08-30 20:10:00|1.87|1.07|1.85|1.05|1.88|1.08|1.85|1.05|0
1630354500000|2021-08-30 20:15:00|1.95|0.95|1.95|0.95|1.95|0.95|1.94|0.94|0
1630354800000|2021-08-30 20:20:00|1.94|0.94|1.94|0.94|1.95|0.95|1.94|0.94|0
1630355100000|2021-08-30 20:25:00|1.93|0.93|1.93|0.93|1.94|0.94|1.93|0.93|0
1630355400000|2021-08-30 20:30:00|1.92|0.92|1.91|0.91|1.92|0.92|1.91|0.91|0
1630355700000|2021-08-30 20:35:00|1.9|0.9|1.9|0.9|1.9|0.9|1.9|0.9|0
1630356000000|2021-08-30 20:40:00|1.91|0.91|1.89|0.89|1.91|0.91|1.89|0.89|0
1630356300000|2021-08-30 20:45:00|1.9|0.9|1.9|0.9|1.9|0.9|1.89|0.89|0
1630356600000|2021-08-30 20:50:00|1.89|0.89|1.89|0.89|1.9|0.9|1.89|0.89|0
1630356900000|2021-08-30 20:55:00|1.9|0.9|1.9|0.9|1.9|0.9|1.89|0.89|0
1630358100000|2021-08-30 21:15:00|1.89|0.89|1.89|0.89|1.89|0.89|1.89|0.89|0
1630358400000|2021-08-30 21:20:00|1.9|0.9|1.89|0.89|1.9|0.9|1.89|0.89|0
1630358700000|2021-08-30 21:25:00|1.9|0.9|1.9|0.9|1.9|0.9|1.9|0.9|0
1630359300000|2021-08-30 21:35:00|1.89|0.89|1.89|0.89|1.89|0.89|1.89|0.89|0
1630359900000|2021-08-30 21:45:00|1.9|0.9|1.89|0.89|1.9|0.9|1.89|0.89|0
1630360500000|2021-08-30 21:55:00|1.9|0.9|1.89|0.89|1.9|0.9|1.88|0.88|0
1630360800000|2021-08-30 22:00:00|1.9|0.9|1.9|0.9|1.9|0.9|1.89|0.89|0
1630361400000|2021-08-30 22:10:00|1.89|0.89|1.88|0.88|1.89|0.89|1.87|0.87|0
1630361700000|2021-08-30 22:15:00|1.87|0.87|1.87|0.87|1.88|0.88|1.86|0.86|0
1630362000000|2021-08-30 22:20:00|1.86|0.86|1.87|0.87|1.88|0.88|1.86|0.86|0
1630362900000|2021-08-30 22:35:00|1.88|0.88|1.88|0.88|1.88|0.88|1.88|0.88|0
1630363200000|2021-08-30 22:40:00|1.87|0.87|1.88|0.88|1.88|0.88|1.87|0.87|0
1630363500000|2021-08-30 22:45:00|1.87|0.87|1.87|0.87|1.87|0.87|1.87|0.87|0
1630363800000|2021-08-30 22:50:00|1.88|0.88|1.88|0.88|1.88|0.88|1.88|0.88|0
1630364100000|2021-08-30 22:55:00|1.87|0.87|1.87|0.87|1.87|0.87|1.87|0.87|0
1630364700000|2021-08-30 23:05:00|1.88|0.88|1.87|0.87|1.88|0.88|1.87|0.87|0
1630365000000|2021-08-30 23:10:00|1.88|0.88|1.88|0.88|1.88|0.88|1.87|0.87|0
1630365600000|2021-08-30 23:20:00|1.89|0.89|1.89|0.89|1.89|0.89|1.89|0.89|0
1630366500000|2021-08-30 23:35:00|1.88|0.88|1.89|0.89|1.89|0.89|1.88|0.88|0
1630366800000|2021-08-30 23:40:00|1.9|0.9|1.9|0.9|1.9|0.9|1.89|0.89|0
1630367100000|2021-08-30 23:45:00|1.91|0.91|1.9|0.9|1.91|0.91|1.9|0.9|0
1630367400000|2021-08-30 23:50:00|1.91|0.91|1.91|0.91|1.91|0.91|1.9|0.9|0
1630367700000|2021-08-30 23:55:00|1.9|0.9|1.9|0.9|1.91|0.91|1.9|0.9|0
1630368000000|2021-08-31 00:00:00|1.91|0.91|1.92|0.92|1.92|0.92|1.9|0.9|0
1630368300000|2021-08-31 00:05:00|1.91|0.91|1.88|0.88|1.92|0.92|1.88|0.88|0
1630368600000|2021-08-31 00:10:00|1.89|0.89|1.9|0.9|1.91|0.91|1.88|0.88|0
1630368900000|2021-08-31 00:15:00|1.91|0.91|1.9|0.9|1.92|0.92|1.9|0.9|0
1630369200000|2021-08-31 00:20:00|1.91|0.91|1.91|0.91|1.92|0.92|1.9|0.9|0
1630369500000|2021-08-31 00:25:00|1.9|0.9|1.91|0.91|1.91|0.91|1.9|0.9|0
1630369800000|2021-08-31 00:30:00|1.9|0.9|1.9|0.9|1.91|0.91|1.9|0.9|0
1630370100000|2021-08-31 00:35:00|1.91|0.91|1.9|0.9|1.91|0.91|1.9|0.9|0
1630370400000|2021-08-31 00:40:00|1.91|0.91|1.91|0.91|1.91|0.91|1.9|0.9|0
1630370700000|2021-08-31 00:45:00|1.9|0.9|1.9|0.9|1.9|0.9|1.9|0.9|0
1630371600000|2021-08-31 01:00:00|1.91|0.91|1.9|0.9|1.92|0.92|1.9|0.9|0
1630371900000|2021-08-31 01:05:00|1.89|0.89|1.9|0.9|1.9|0.9|1.89|0.89|0
1630372200000|2021-08-31 01:10:00|1.89|0.89|1.88|0.88|1.9|0.9|1.88|0.88|0
1630372500000|2021-08-31 01:15:00|1.89|0.89|1.89|0.89|1.89|0.89|1.88|0.88|0
1630372800000|2021-08-31 01:20:00|1.88|0.88|1.88|0.88|1.89|0.89|1.88|0.88|0
1630373100000|2021-08-31 01:25:00|1.89|0.89|1.89|0.89|1.89|0.89|1.88|0.88|0
1630373400000|2021-08-31 01:30:00|1.88|0.88|1.89|0.89|1.89|0.89|1.88|0.88|0
1630373700000|2021-08-31 01:35:00|1.88|0.88|1.89|0.89|1.89|0.89|1.88|0.88|0
1630374000000|2021-08-31 01:40:00|1.88|0.88|1.89|0.89|1.89|0.89|1.88|0.88|0
1630374300000|2021-08-31 01:45:00|1.9|0.9|1.89|0.89|1.9|0.9|1.89|0.89|0
1630374600000|2021-08-31 01:50:00|1.9|0.9|1.9|0.9|1.9|0.9|1.89|0.89|0
1630374900000|2021-08-31 01:55:00|1.89|0.89|1.9|0.9|1.9|0.9|1.89|0.89|0
1630375200000|2021-08-31 02:00:00|1.91|0.91|1.91|0.91|1.91|0.91|1.9|0.9|0
1630375500000|2021-08-31 02:05:00|1.9|0.9|1.89|0.89|1.91|0.91|1.89|0.89|0
1630375800000|2021-08-31 02:10:00|1.9|0.9|1.89|0.89|1.9|0.9|1.89|0.89|0
1630376100000|2021-08-31 02:15:00|1.9|0.9|1.9|0.9|1.9|0.9|1.9|0.9|0
1630376400000|2021-08-31 02:20:00|1.89|0.89|1.89|0.89|1.9|0.9|1.89|0.89|0
1630376700000|2021-08-31 02:25:00|1.88|0.88|1.88|0.88|1.89|0.89|1.88|0.88|0
1630377000000|2021-08-31 02:30:00|1.89|0.89|1.89|0.89|1.89|0.89|1.88|0.88|0
1630377300000|2021-08-31 02:35:00|1.88|0.88|1.88|0.88|1.88|0.88|1.88|0.88|0
1630377900000|2021-08-31 02:45:00|1.89|0.89|1.88|0.88|1.89|0.89|1.88|0.88|0
1630378200000|2021-08-31 02:50:00|1.89|0.89|1.89|0.89|1.89|0.89|1.88|0.88|0
1630378500000|2021-08-31 02:55:00|1.88|0.88|1.88|0.88|1.89|0.89|1.88|0.88|0
1630378800000|2021-08-31 03:00:00|1.87|0.87|1.87|0.87|1.88|0.88|1.87|0.87|0
1630379100000|2021-08-31 03:05:00|1.88|0.88|1.85|0.85|1.88|0.88|1.85|0.85|0
1630379400000|2021-08-31 03:10:00|1.86|0.86|1.85|0.85|1.86|0.86|1.84|0.84|0
1630379700000|2021-08-31 03:15:00|1.84|0.84|1.84|0.84|1.84|0.84|1.83|0.83|0
1630380000000|2021-08-31 03:20:00|1.83|0.83|1.84|0.84|1.84|0.84|1.83|0.83|0
1630380300000|2021-08-31 03:25:00|1.83|0.83|1.84|0.84|1.84|0.84|1.83|0.83|0
1630380600000|2021-08-31 03:30:00|1.83|0.83|1.82|0.82|1.83|0.83|1.82|0.82|0
1630381200000|2021-08-31 03:40:00|1.83|0.83|1.82|0.82|1.83|0.83|1.82|0.82|0
1630381800000|2021-08-31 03:50:00|1.81|0.81|1.8|0.8|1.82|0.82|1.8|0.8|0
1630382100000|2021-08-31 03:55:00|1.81|0.81|1.81|0.81|1.81|0.81|1.81|0.81|0
1630382400000|2021-08-31 04:00:00|1.8|0.8|1.81|0.81|1.82|0.82|1.8|0.8|0
1630382700000|2021-08-31 04:05:00|1.8|0.8|1.81|0.81|1.81|0.81|1.8|0.8|0
1630383000000|2021-08-31 04:10:00|1.8|0.8|1.8|0.8|1.8|0.8|1.8|0.8|0
1630383300000|2021-08-31 04:15:00|1.79|0.79|1.79|0.79|1.8|0.8|1.79|0.79|0
1630383600000|2021-08-31 04:20:00|1.8|0.8|1.79|0.79|1.8|0.8|1.79|0.79|0
1630383900000|2021-08-31 04:25:00|1.8|0.8|1.79|0.79|1.8|0.8|1.79|0.79|0
1630384500000|2021-08-31 04:35:00|1.8|0.8|1.79|0.79|1.8|0.8|1.79|0.79|0
1630384800000|2021-08-31 04:40:00|1.78|0.78|1.78|0.78|1.78|0.78|1.77|0.77|0
1630385100000|2021-08-31 04:45:00|1.77|0.77|1.81|0.81|1.81|0.81|1.77|0.77|0
1630385400000|2021-08-31 04:50:00|1.84|0.84|1.86|0.86|1.87|0.87|1.83|0.83|0
1630385700000|2021-08-31 04:55:00|1.85|0.85|1.82|0.82|1.85|0.85|1.81|0.81|0
1630386000000|2021-08-31 05:00:00|1.81|0.81|1.81|0.81|1.81|0.81|1.78|0.78|0
1630386300000|2021-08-31 05:05:00|1.8|0.8|1.82|0.82|1.83|0.83|1.8|0.8|0
1630386900000|2021-08-31 05:15:00|1.81|0.81|1.78|0.78|1.81|0.81|1.78|0.78|0
1630387200000|2021-08-31 05:20:00|1.79|0.79|1.8|0.8|1.8|0.8|1.78|0.78|0
1630387500000|2021-08-31 05:25:00|1.79|0.79|1.79|0.79|1.8|0.8|1.79|0.79|0
1630387800000|2021-08-31 05:30:00|1.8|0.8|1.79|0.79|1.8|0.8|1.79|0.79|0
1630388100000|2021-08-31 05:35:00|1.78|0.78|1.78|0.78|1.79|0.79|1.78|0.78|0
1630388400000|2021-08-31 05:40:00|1.77|0.77|1.78|0.78|1.79|0.79|1.77|0.77|0
1630388700000|2021-08-31 05:45:00|1.79|0.79|1.77|0.77|1.79|0.79|1.77|0.77|0
1630389000000|2021-08-31 05:50:00|1.78|0.78|1.77|0.77|1.78|0.78|1.77|0.77|0
1630389300000|2021-08-31 05:55:00|1.78|0.78|1.77|0.77|1.78|0.78|1.77|0.77|0
1630389600000|2021-08-31 06:00:00|1.78|0.78|1.75|0.75|1.78|0.78|1.75|0.75|0
1630389900000|2021-08-31 06:05:00|1.74|0.74|1.76|0.76|1.77|0.77|1.74|0.74|0
1630390200000|2021-08-31 06:10:00|1.75|0.75|1.74|0.74|1.77|0.77|1.74|0.74|0
1630390500000|2021-08-31 06:15:00|1.75|0.75|1.75|0.75|1.75|0.75|1.74|0.74|0
1630390800000|2021-08-31 06:20:00|1.74|0.74|1.75|0.75|1.75|0.75|1.74|0.74|0
1630391100000|2021-08-31 06:25:00|1.74|0.74|1.75|0.75|1.75|0.75|1.74|0.74|0
1630391400000|2021-08-31 06:30:00|1.74|0.74|1.75|0.75|1.75|0.75|1.73|0.73|0
1630391700000|2021-08-31 06:35:00|1.76|0.76|1.75|0.75|1.76|0.76|1.75|0.75|0
1630392000000|2021-08-31 06:40:00|1.76|0.76|1.76|0.76|1.77|0.77|1.75|0.75|0
1630392300000|2021-08-31 06:45:00|1.77|0.77|1.76|0.76|1.77|0.77|1.76|0.76|0
1630392600000|2021-08-31 06:50:00|1.75|0.75|1.77|0.77|1.77|0.77|1.75|0.75|0
1630392900000|2021-08-31 06:55:00|1.76|0.76|1.76|0.76|1.77|0.77|1.76|0.76|0
1630393200000|2021-08-31 07:00:00|1.77|0.77|1.76|0.76|1.79|0.79|1.76|0.76|0
1630393500000|2021-08-31 07:05:00|1.67|0.87|1.66|0.86|1.68|0.88|1.66|0.86|0
1630393800000|2021-08-31 07:10:00|1.67|0.87|1.67|0.87|1.67|0.87|1.66|0.86|0
1630394100000|2021-08-31 07:15:00|1.68|0.88|1.67|0.87|1.68|0.88|1.66|0.86|0
1630394400000|2021-08-31 07:20:00|1.68|0.88|1.68|0.88|1.68|0.88|1.67|0.87|0
1630394700000|2021-08-31 07:25:00|1.69|0.89|1.67|0.87|1.69|0.89|1.66|0.86|0
1630395000000|2021-08-31 07:30:00|1.66|0.86|1.67|0.87|1.69|0.89|1.66|0.86|0
1630395300000|2021-08-31 07:35:00|1.66|0.86|1.67|0.87|1.67|0.87|1.66|0.86|0
1630395600000|2021-08-31 07:40:00|1.66|0.86|1.66|0.86|1.67|0.87|1.66|0.86|0
1630395900000|2021-08-31 07:45:00|1.65|0.85|1.67|0.87|1.67|0.87|1.65|0.85|0
1630396200000|2021-08-31 07:50:00|1.68|0.88|1.68|0.88|1.69|0.89|1.67|0.87|0
1630396500000|2021-08-31 07:55:00|1.69|0.89|1.69|0.89|1.69|0.89|1.68|0.88|0
1630396800000|2021-08-31 08:00:00|1.68|0.88|1.7|0.9|1.7|0.9|1.68|0.88|0
1630397100000|2021-08-31 08:05:00|1.69|0.89|1.68|0.88|1.69|0.89|1.68|0.88|0
1630397400000|2021-08-31 08:10:00|1.69|0.89|1.68|0.88|1.69|0.89|1.68|0.88|0
1630397700000|2021-08-31 08:15:00|1.69|0.89|1.68|0.88|1.69|0.89|1.67|0.87|0
1630398300000|2021-08-31 08:25:00|1.69|0.89|1.69|0.89|1.69|0.89|1.68|0.88|0
1630398600000|2021-08-31 08:30:00|1.7|0.9|1.69|0.89|1.71|0.91|1.69|0.89|0
1630398900000|2021-08-31 08:35:00|1.7|0.9|1.71|0.91|1.71|0.91|1.69|0.89|0
1630399200000|2021-08-31 08:40:00|1.7|0.9|1.71|0.91|1.71|0.91|1.69|0.89|0
1630399500000|2021-08-31 08:45:00|1.7|0.9|1.7|0.9|1.71|0.91|1.7|0.9|0
1630399800000|2021-08-31 08:50:00|1.71|0.91|1.71|0.91|1.71|0.91|1.7|0.9|0
1630400100000|2021-08-31 08:55:00|1.7|0.9|1.7|0.9|1.7|0.9|1.69|0.89|0
1630400400000|2021-08-31 09:00:00|1.69|0.89|1.7|0.9|1.71|0.91|1.69|0.89|0
1630400700000|2021-08-31 09:05:00|1.69|0.89|1.69|0.89|1.69|0.89|1.68|0.88|0
1630401000000|2021-08-31 09:10:00|1.7|0.9|1.7|0.9|1.7|0.9|1.69|0.89|0
1630401300000|2021-08-31 09:15:00|1.69|0.89|1.69|0.89|1.7|0.9|1.69|0.89|0
1630401600000|2021-08-31 09:20:00|1.7|0.9|1.7|0.9|1.7|0.9|1.69|0.89|0
1630401900000|2021-08-31 09:25:00|1.69|0.89|1.69|0.89|1.7|0.9|1.69|0.89|0
1630402200000|2021-08-31 09:30:00|1.7|0.9|1.7|0.9|1.7|0.9|1.69|0.89|0
1630402500000|2021-08-31 09:35:00|1.69|0.89|1.72|0.92|1.72|0.92|1.69|0.89|0
1630402800000|2021-08-31 09:40:00|1.71|0.91|1.71|0.91|1.72|0.92|1.7|0.9|0
1630403100000|2021-08-31 09:45:00|1.72|0.92|1.71|0.91|1.72|0.92|1.71|0.91|0
1630403400000|2021-08-31 09:50:00|1.72|0.92|1.72|0.92|1.72|0.92|1.71|0.91|0
1630403700000|2021-08-31 09:55:00|1.73|0.93|1.72|0.92|1.73|0.93|1.72|0.92|0
1630404000000|2021-08-31 10:00:00|1.71|0.91|1.71|0.91|1.71|0.91|1.7|0.9|0
1630404300000|2021-08-31 10:05:00|1.7|0.9|1.71|0.91|1.72|0.92|1.7|0.9|0
1630404600000|2021-08-31 10:10:00|1.72|0.92|1.71|0.91|1.72|0.92|1.71|0.91|0
1630404900000|2021-08-31 10:15:00|1.72|0.92|1.72|0.92|1.72|0.92|1.71|0.91|0
1630405200000|2021-08-31 10:20:00|1.71|0.91|1.73|0.93|1.73|0.93|1.71|0.91|0
1630405500000|2021-08-31 10:25:00|1.74|0.94|1.73|0.93|1.76|0.96|1.73|0.93|0
1630405800000|2021-08-31 10:30:00|1.74|0.94|1.82|1.02|1.94|1.14|1.73|0.93|0
1630406100000|2021-08-31 10:35:00|1.83|1.03|1.83|1.03|1.87|1.07|1.82|1.02|0
1630406400000|2021-08-31 10:40:00|1.84|1.04|1.82|1.02|1.85|1.05|1.82|1.02|0
1630406700000|2021-08-31 10:45:00|1.83|1.03|1.87|1.07|1.89|1.09|1.83|1.03|0
1630407000000|2021-08-31 10:50:00|1.88|1.08|1.91|1.11|1.94|1.14|1.87|1.07|0
1630407300000|2021-08-31 10:55:00|1.9|1.1|1.91|1.11|1.94|1.14|1.9|1.1|0
1630407600000|2021-08-31 11:00:00|1.92|1.12|1.9|1.1|1.95|1.15|1.9|1.1|0
1630407900000|2021-08-31 11:05:00|1.91|1.11|1.87|1.07|1.91|1.11|1.87|1.07|0
1630408200000|2021-08-31 11:10:00|1.88|1.08|1.87|1.07|1.88|1.08|1.86|1.06|0
1630408500000|2021-08-31 11:15:00|1.88|1.08|1.85|1.05|1.88|1.08|1.85|1.05|0
1630408800000|2021-08-31 11:20:00|1.86|1.06|1.87|1.07|1.88|1.08|1.85|1.05|0
1630409100000|2021-08-31 11:25:00|1.88|1.08|1.87|1.07|1.92|1.12|1.85|1.05|0
1630409400000|2021-08-31 11:30:00|1.88|1.08|1.9|1.1|1.92|1.12|1.88|1.08|0
1630409700000|2021-08-31 11:35:00|1.89|1.09|1.88|1.08|1.91|1.11|1.87|1.07|0
1630410000000|2021-08-31 11:40:00|1.89|1.09|1.87|1.07|1.92|1.12|1.86|1.06|0
1630410300000|2021-08-31 11:45:00|1.88|1.08|1.91|1.11|1.91|1.11|1.87|1.07|0
1630410600000|2021-08-31 11:50:00|1.92|1.12|1.92|1.12|1.92|1.12|1.89|1.09|0
1630410900000|2021-08-31 11:55:00|1.85|1.05|1.93|1.13|1.97|1.17|1.85|1.05|0
1630411200000|2021-08-31 12:00:00|1.92|1.12|1.93|1.13|1.95|1.15|1.92|1.12|0
1630411500000|2021-08-31 12:05:00|1.92|1.12|1.92|1.12|1.93|1.13|1.92|1.12|0
1630411800000|2021-08-31 12:10:00|1.93|1.13|1.94|1.14|1.94|1.14|1.91|1.11|0
1630412100000|2021-08-31 12:15:00|1.93|1.13|1.95|1.15|1.96|1.16|1.93|1.13|0
1630412400000|2021-08-31 12:20:00|1.96|1.16|1.98|1.18|2.01|1.21|1.96|1.16|0
1630412700000|2021-08-31 12:25:00|1.99|1.19|2.01|1.21|2.01|1.21|1.99|1.19|0
1630413000000|2021-08-31 12:30:00|2.02|1.22|2.01|1.21|2.02|1.22|1.99|1.19|0
1630413300000|2021-08-31 12:35:00|2|1.2|1.99|1.19|2.04|1.24|1.99|1.19|0
1630413600000|2021-08-31 12:40:00|2|1.2|1.97|1.17|2|1.2|1.96|1.16|0
1630413900000|2021-08-31 12:45:00|1.96|1.16|1.95|1.15|1.97|1.17|1.95|1.15|0
1630414200000|2021-08-31 12:50:00|1.96|1.16|1.96|1.16|1.97|1.17|1.95|1.15|0
1630414500000|2021-08-31 12:55:00|1.95|1.15|1.93|1.13|1.95|1.15|1.93|1.13|0
1630414800000|2021-08-31 13:00:00|1.92|1.12|1.93|1.13|1.96|1.16|1.92|1.12|0
1630415100000|2021-08-31 13:05:00|1.94|1.14|1.94|1.14|1.96|1.16|1.93|1.13|0
1630415400000|2021-08-31 13:10:00|1.95|1.15|1.93|1.13|1.95|1.15|1.92|1.12|0
1630415700000|2021-08-31 13:15:00|1.94|1.14|1.9|1.1|1.94|1.14|1.9|1.1|0
1630416000000|2021-08-31 13:20:00|1.89|1.09|1.89|1.09|1.9|1.1|1.89|1.09|0
1630416300000|2021-08-31 13:25:00|1.88|1.08|1.89|1.09|1.9|1.1|1.86|1.06|0
1630416600000|2021-08-31 13:30:00|1.88|1.08|1.95|1.15|1.98|1.18|1.87|1.07|0
1630416900000|2021-08-31 13:35:00|1.96|1.16|1.97|1.17|1.99|1.19|1.95|1.15|0
1630417200000|2021-08-31 13:40:00|1.98|1.18|1.88|1.08|1.99|1.19|1.85|1.05|0
1630417500000|2021-08-31 13:45:00|1.89|1.09|1.87|1.07|1.91|1.11|1.87|1.07|0
1630417800000|2021-08-31 13:50:00|1.88|1.08|1.94|1.14|1.96|1.16|1.88|1.08|0
1630418100000|2021-08-31 13:55:00|1.95|1.15|1.94|1.14|1.97|1.17|1.88|1.08|0
1630418400000|2021-08-31 14:00:00|1.95|1.15|1.88|1.08|1.95|1.15|1.88|1.08|0
1630418700000|2021-08-31 14:05:00|1.89|1.09|1.84|1.04|1.9|1.1|1.83|1.03|0
1630419000000|2021-08-31 14:10:00|1.85|1.05|1.81|1.01|1.86|1.06|1.81|1.01|0
1630419300000|2021-08-31 14:15:00|1.8|1|1.81|1.01|1.85|1.05|1.8|1|0
1630419600000|2021-08-31 14:20:00|1.82|1.02|1.87|1.07|1.87|1.07|1.82|1.02|0
1630419900000|2021-08-31 14:25:00|1.88|1.08|1.85|1.05|1.89|1.09|1.85|1.05|0
1630420200000|2021-08-31 14:30:00|1.86|1.06|1.84|1.04|1.87|1.07|1.81|1.01|0
1630420500000|2021-08-31 14:35:00|1.83|1.03|1.8|1|1.86|1.06|1.8|1|0
1630420800000|2021-08-31 14:40:00|1.81|1.01|1.82|1.02|1.83|1.03|1.8|1|0
1630421100000|2021-08-31 14:45:00|1.81|1.01|1.8|1|1.81|1.01|1.78|0.98|0
1630421400000|2021-08-31 14:50:00|1.81|1.01|1.81|1.01|1.83|1.03|1.8|1|0
1630421700000|2021-08-31 14:55:00|1.8|1|1.78|0.98|1.81|1.01|1.78|0.98|0
1630422000000|2021-08-31 15:00:00|1.79|0.99|1.82|1.02|1.84|1.04|1.77|0.97|0
1630422300000|2021-08-31 15:05:00|1.83|1.03|1.8|1|1.84|1.04|1.78|0.98|0
1630422600000|2021-08-31 15:10:00|1.79|0.99|1.81|1.01|1.81|1.01|1.79|0.99|0
1630422900000|2021-08-31 15:15:00|1.8|1|1.74|0.94|1.8|1|1.74|0.94|0
1630423200000|2021-08-31 15:20:00|1.73|0.93|1.75|0.95|1.75|0.95|1.72|0.92|0
1630423500000|2021-08-31 15:25:00|1.74|0.94|2.17|1.37|2.18|1.38|1.74|0.94|0
1630423800000|2021-08-31 15:30:00|2.18|1.38|2.14|1.34|2.18|1.38|2.14|1.34|0
1630424100000|2021-08-31 15:35:00|2.13|1.33|2.14|1.34|2.15|1.35|2.13|1.33|0
1630424400000|2021-08-31 15:40:00|2.13|1.33|2.12|1.32|2.14|1.34|2.11|1.31|0
1630424700000|2021-08-31 15:45:00|2.13|1.33|2.12|1.32|2.13|1.33|2.11|1.31|0
1630425000000|2021-08-31 15:50:00|2.11|1.31|2.13|1.33|2.14|1.34|2.11|1.31|0
1630425300000|2021-08-31 15:55:00|2.12|1.32|2.13|1.33|2.13|1.33|2.12|1.32|0
1630425600000|2021-08-31 16:00:00|2.14|1.34|2.14|1.34|2.16|1.36|2.13|1.33|0
1630425900000|2021-08-31 16:05:00|2.15|1.35|2.13|1.33|2.15|1.35|2.12|1.32|0
1630426200000|2021-08-31 16:10:00|2.14|1.34|2.15|1.35|2.16|1.36|2.14|1.34|0
1630426500000|2021-08-31 16:15:00|2.14|1.34|2.15|1.35|2.16|1.36|2.14|1.34|0
1630426800000|2021-08-31 16:20:00|2.16|1.36|2.14|1.34|2.16|1.36|2.13|1.33|0
1630427100000|2021-08-31 16:25:00|2.13|1.33|2.11|1.31|2.14|1.34|2.1|1.3|0
1630427400000|2021-08-31 16:30:00|2.12|1.32|2.11|1.31|2.13|1.33|2.11|1.31|0
1630427700000|2021-08-31 16:35:00|2.1|1.3|2.12|1.32|2.12|1.32|2.1|1.3|0
1630428000000|2021-08-31 16:40:00|2.11|1.31|2.12|1.32|2.13|1.33|2.11|1.31|0
1630428300000|2021-08-31 16:45:00|2.13|1.33|2.07|1.27|2.13|1.33|2.06|1.26|0
1630428600000|2021-08-31 16:50:00|2.08|1.28|2.07|1.27|2.08|1.28|2.06|1.26|0
1630428900000|2021-08-31 16:55:00|2.08|1.28|2.07|1.27|2.08|1.28|2.06|1.26|0
1630429200000|2021-08-31 17:00:00|2.08|1.28|2.08|1.28|2.1|1.3|2.08|1.28|0
1630429500000|2021-08-31 17:05:00|2.09|1.29|2.12|1.32|2.12|1.32|2.08|1.28|0
1630429800000|2021-08-31 17:10:00|2.11|1.31|2.11|1.31|2.12|1.32|2.1|1.3|0
1630430100000|2021-08-31 17:15:00|2.12|1.32|2.14|1.34|2.14|1.34|2.11|1.31|0
1630430400000|2021-08-31 17:20:00|2.15|1.35|2.2|1.4|2.2|1.4|2.13|1.33|0
1630430700000|2021-08-31 17:25:00|2.19|1.39|2.18|1.38|2.21|1.41|2.17|1.37|0
1630431000000|2021-08-31 17:30:00|2.19|1.39|2.2|1.4|2.2|1.4|2.18|1.38|0
1630431300000|2021-08-31 17:35:00|2.21|1.41|2.17|1.37|2.21|1.41|2.17|1.37|0
1630431600000|2021-08-31 17:40:00|2.16|1.36|2.15|1.35|2.17|1.37|2.15|1.35|0
1630431900000|2021-08-31 17:45:00|2.16|1.36|2.14|1.34|2.16|1.36|2.14|1.34|0
1630432200000|2021-08-31 17:50:00|2.13|1.33|2.62|1.82|2.62|1.82|2.13|1.33|0
1630432500000|2021-08-31 17:55:00|2.63|1.83|2.6|1.8|2.63|1.83|2.6|1.8|0
1630432800000|2021-08-31 18:00:00|2.59|1.79|2.63|1.83|2.63|1.83|2.59|1.79|0
1630433100000|2021-08-31 18:05:00|2.64|1.84|2.65|1.85|2.66|1.86|2.62|1.82|0
1630433400000|2021-08-31 18:10:00|2.64|1.84|2.63|1.83|2.66|1.86|2.63|1.83|0
1630433700000|2021-08-31 18:15:00|2.62|1.82|2.64|1.84|2.64|1.84|2.61|1.81|0
1630434000000|2021-08-31 18:20:00|2.63|1.83|2.62|1.82|2.64|1.84|2.61|1.81|0
1630434300000|2021-08-31 18:25:00|2.61|1.81|2.64|1.84|2.66|1.86|2.61|1.81|0
1630434600000|2021-08-31 18:30:00|2.63|1.83|2.6|1.8|2.64|1.84|2.6|1.8|0
1630434900000|2021-08-31 18:35:00|2.61|1.81|2.63|1.83|2.63|1.83|2.59|1.79|0
1630435200000|2021-08-31 18:40:00|2.62|1.82|2.65|1.85|2.65|1.85|2.61|1.81|0
1630435500000|2021-08-31 18:45:00|2.64|1.84|2.68|1.88|2.69|1.89|2.64|1.84|0
1630435800000|2021-08-31 18:50:00|2.67|1.87|2.66|1.86|2.67|1.87|2.63|1.83|0
1630436100000|2021-08-31 18:55:00|2.65|1.85|2.58|1.78|2.65|1.85|2.58|1.78|0
1630436400000|2021-08-31 19:00:00|2.59|1.79|2.6|1.8|2.62|1.82|2.57|1.77|0
1630436700000|2021-08-31 19:05:00|2.61|1.81|2.65|1.85|2.65|1.85|2.61|1.81|0
1630437000000|2021-08-31 19:10:00|2.66|1.86|2.67|1.87|2.67|1.87|2.64|1.84|0
1630437300000|2021-08-31 19:15:00|2.66|1.86|2.67|1.87|2.68|1.88|2.65|1.85|0
1630437600000|2021-08-31 19:20:00|2.68|1.88|2.66|1.86|2.71|1.91|2.65|1.85|0
1630437900000|2021-08-31 19:25:00|2.65|1.85|2.69|1.89|2.7|1.9|2.65|1.85|0
1630438200000|2021-08-31 19:30:00|2.68|1.88|2.64|1.84|2.71|1.91|2.64|1.84|0
1630438500000|2021-08-31 19:35:00|2.65|1.85|2.62|1.82|2.67|1.87|2.62|1.82|0
1630438800000|2021-08-31 19:40:00|2.63|1.83|2.6|1.8|2.65|1.85|2.6|1.8|0
1630439100000|2021-08-31 19:45:00|2.59|1.79|2.57|1.77|2.61|1.81|2.56|1.76|0
1630439400000|2021-08-31 19:50:00|2.6|1.8|2.65|1.85|2.66|1.86|2.58|1.78|0
1630439700000|2021-08-31 19:55:00|2.64|1.84|2.61|1.81|2.64|1.84|2.54|1.74|0
1630440000000|2021-08-31 20:00:00|2.6|1.8|2.41|1.61|2.6|1.8|2.38|1.58|0
1630440300000|2021-08-31 20:05:00|2.42|1.62|2.38|1.58|2.42|1.62|2.37|1.57|0
1630440600000|2021-08-31 20:10:00|2.39|1.59|2.36|1.56|2.39|1.59|2.35|1.55|0
1630440900000|2021-08-31 20:15:00|2.46|1.46|2.46|1.46|2.48|1.48|2.46|1.46|0
1630441200000|2021-08-31 20:20:00|2.45|1.45|2.44|1.44|2.45|1.45|2.44|1.44|0
1630441500000|2021-08-31 20:25:00|2.45|1.45|2.43|1.43|2.45|1.45|2.43|1.43|0
1630441800000|2021-08-31 20:30:00|2.44|1.44|2.44|1.44|2.44|1.44|2.44|1.44|0
1630442100000|2021-08-31 20:35:00|2.45|1.45|2.43|1.43|2.45|1.45|2.43|1.43|0
1630442400000|2021-08-31 20:40:00|2.42|1.42|2.42|1.42|2.42|1.42|2.41|1.41|0
1630442700000|2021-08-31 20:45:00|2.43|1.43|2.42|1.42|2.43|1.43|2.42|1.42|0
1630443300000|2021-08-31 20:55:00|2.41|1.41|2.42|1.42|2.43|1.43|2.41|1.41|0
1630445400000|2021-08-31 21:30:00|2.41|1.41|2.42|1.42|2.42|1.42|2.41|1.41|0
1630446900000|2021-08-31 21:55:00|2.41|1.41|2.42|1.42|2.42|1.42|2.41|1.41|0
1630447200000|2021-08-31 22:00:00|2.41|1.41|2.39|1.39|2.41|1.41|2.38|1.38|0
1630447500000|2021-08-31 22:05:00|2.38|1.38|2.39|1.39|2.39|1.39|2.38|1.38|0
1630447800000|2021-08-31 22:10:00|2.4|1.4|2.39|1.39|2.4|1.4|2.39|1.39|0
1630448100000|2021-08-31 22:15:00|2.4|1.4|2.39|1.39|2.4|1.4|2.39|1.39|0
1630448400000|2021-08-31 22:20:00|2.4|1.4|2.42|1.42|2.42|1.42|2.39|1.39|0
1630448700000|2021-08-31 22:25:00|2.41|1.41|2.43|1.43|2.43|1.43|2.41|1.41|0
1630449000000|2021-08-31 22:30:00|2.42|1.42|2.42|1.42|2.42|1.42|2.42|1.42|0
1630449300000|2021-08-31 22:35:00|2.43|1.43|2.43|1.43|2.43|1.43|2.43|1.43|0
1630449600000|2021-08-31 22:40:00|2.42|1.42|2.42|1.42|2.42|1.42|2.42|1.42|0
1630449900000|2021-08-31 22:45:00|2.41|1.41|2.42|1.42|2.42|1.42|2.41|1.41|0
1630450500000|2021-08-31 22:55:00|2.41|1.41|2.41|1.41|2.41|1.41|2.41|1.41|0
1630450800000|2021-08-31 23:00:00|2.4|1.4|2.42|1.42|2.42|1.42|2.4|1.4|0
1630451100000|2021-08-31 23:05:00|2.41|1.41|2.42|1.42|2.42|1.42|2.41|1.41|0
1630451400000|2021-08-31 23:10:00|2.43|1.43|2.43|1.43|2.43|1.43|2.43|1.43|0
1630451700000|2021-08-31 23:15:00|2.42|1.42|2.42|1.42|2.43|1.43|2.42|1.42|0
1630452000000|2021-08-31 23:20:00|2.41|1.41|2.41|1.41|2.42|1.42|2.41|1.41|0
1630452300000|2021-08-31 23:25:00|2.42|1.42|2.41|1.41|2.42|1.42|2.41|1.41|0
1630452600000|2021-08-31 23:30:00|2.4|1.4|2.4|1.4|2.4|1.4|2.4|1.4|0
1630452900000|2021-08-31 23:35:00|2.39|1.39|2.4|1.4|2.4|1.4|2.39|1.39|0
1630453200000|2021-08-31 23:40:00|2.39|1.39|2.38|1.38|2.4|1.4|2.38|1.38|0
1630453500000|2021-08-31 23:45:00|2.39|1.39|2.37|1.37|2.39|1.39|2.37|1.37|0
1630453800000|2021-08-31 23:50:00|2.38|1.38|2.36|1.36|2.38|1.38|2.36|1.36|0
1630454100000|2021-08-31 23:55:00|2.37|1.37|2.36|1.36|2.38|1.38|2.36|1.36|0
1630454400000|2021-09-01 00:00:00|2.37|1.37|2.37|1.37|2.38|1.38|2.36|1.36|0
1630454700000|2021-09-01 00:05:00|2.36|1.36|2.35|1.35|2.37|1.37|2.34|1.34|0
1630455000000|2021-09-01 00:10:00|2.36|1.36|2.35|1.35|2.36|1.36|2.35|1.35|0
1630455300000|2021-09-01 00:15:00|2.36|1.36|2.39|1.39|2.4|1.4|2.35|1.35|0
1630455600000|2021-09-01 00:20:00|2.4|1.4|2.42|1.42|2.44|1.44|2.39|1.39|0
1630455900000|2021-09-01 00:25:00|2.41|1.41|2.39|1.39|2.41|1.41|2.37|1.37|0
1630456200000|2021-09-01 00:30:00|2.38|1.38|2.39|1.39|2.4|1.4|2.38|1.38|0
1630456500000|2021-09-01 00:35:00|2.38|1.38|2.41|1.41|2.41|1.41|2.38|1.38|0
1630456800000|2021-09-01 00:40:00|2.4|1.4|2.41|1.41|2.41|1.41|2.39|1.39|0
1630457100000|2021-09-01 00:45:00|2.42|1.42|2.43|1.43|2.43|1.43|2.41|1.41|0
1630457400000|2021-09-01 00:50:00|2.42|1.42|2.42|1.42|2.42|1.42|2.41|1.41|0
1630457700000|2021-09-01 00:55:00|2.41|1.41|2.41|1.41|2.42|1.42|2.4|1.4|0
1630458000000|2021-09-01 01:00:00|2.42|1.42|2.41|1.41|2.42|1.42|2.4|1.4|0
1630458300000|2021-09-01 01:05:00|2.4|1.4|2.39|1.39|2.41|1.41|2.39|1.39|0
1630458600000|2021-09-01 01:10:00|2.4|1.4|2.39|1.39|2.4|1.4|2.39|1.39|0
1630458900000|2021-09-01 01:15:00|2.4|1.4|2.37|1.37|2.4|1.4|2.37|1.37|0
1630459200000|2021-09-01 01:20:00|2.38|1.38|2.38|1.38|2.39|1.39|2.37|1.37|0
1630459500000|2021-09-01 01:25:00|2.39|1.39|2.38|1.38|2.39|1.39|2.37|1.37|0
1630459800000|2021-09-01 01:30:00|2.37|1.37|2.39|1.39|2.4|1.4|2.36|1.36|0
1630460100000|2021-09-01 01:35:00|2.38|1.38|2.37|1.37|2.39|1.39|2.37|1.37|0
1630460400000|2021-09-01 01:40:00|2.36|1.36|2.36|1.36|2.36|1.36|2.34|1.34|0
1630460700000|2021-09-01 01:45:00|2.37|1.37|2.34|1.34|2.38|1.38|2.34|1.34|0
1630461000000|2021-09-01 01:50:00|2.35|1.35|2.33|1.33|2.36|1.36|2.33|1.33|0
1630461300000|2021-09-01 01:55:00|2.32|1.32|2.31|1.31|2.33|1.33|2.31|1.31|0
1630461600000|2021-09-01 02:00:00|2.3|1.3|2.27|1.27|2.31|1.31|2.27|1.27|0
1630461900000|2021-09-01 02:05:00|2.28|1.28|2.27|1.27|2.28|1.28|2.27|1.27|0
1630462200000|2021-09-01 02:10:00|2.28|1.28|2.27|1.27|2.28|1.28|2.26|1.26|0
1630462500000|2021-09-01 02:15:00|2.28|1.28|2.28|1.28|2.28|1.28|2.27|1.27|0
1630462800000|2021-09-01 02:20:00|2.36|1.36|2.36|1.36|2.36|1.36|2.36|1.36|0
1630463100000|2021-09-01 02:25:00|2.35|1.35|2.35|1.35|2.35|1.35|2.35|1.35|0
1630463400000|2021-09-01 02:30:00|2.34|1.34|2.34|1.34|2.34|1.34|2.33|1.33|0
1630463700000|2021-09-01 02:35:00|2.33|1.33|2.34|1.34|2.34|1.34|2.33|1.33|0
1630464000000|2021-09-01 02:40:00|2.35|1.35|2.35|1.35|2.35|1.35|2.34|1.34|0
1630464300000|2021-09-01 02:45:00|2.36|1.36|2.34|1.34|2.36|1.36|2.34|1.34|0
1630464600000|2021-09-01 02:50:00|2.33|1.33|2.34|1.34|2.34|1.34|2.33|1.33|0
1630464900000|2021-09-01 02:55:00|2.33|1.33|2.32|1.32|2.34|1.34|2.32|1.32|0
1630465200000|2021-09-01 03:00:00|2.31|1.31|2.32|1.32|2.32|1.32|2.31|1.31|0
1630465500000|2021-09-01 03:05:00|2.31|1.31|2.32|1.32|2.33|1.33|2.31|1.31|0
1630465800000|2021-09-01 03:10:00|2.33|1.33|2.31|1.31|2.33|1.33|2.31|1.31|0
1630466400000|2021-09-01 03:20:00|2.3|1.3|2.3|1.3|2.3|1.3|2.3|1.3|0
1630466700000|2021-09-01 03:25:00|2.29|1.29|2.29|1.29|2.3|1.3|2.29|1.29|0
1630467000000|2021-09-01 03:30:00|2.3|1.3|2.31|1.31|2.31|1.31|2.3|1.3|0
1630467300000|2021-09-01 03:35:00|2.3|1.3|2.3|1.3|2.31|1.31|2.3|1.3|0
1630467600000|2021-09-01 03:40:00|2.31|1.31|2.3|1.3|2.31|1.31|2.3|1.3|0
1630467900000|2021-09-01 03:45:00|2.31|1.31|2.32|1.32|2.32|1.32|2.31|1.31|0
1630468200000|2021-09-01 03:50:00|2.31|1.31|2.31|1.31|2.32|1.32|2.31|1.31|0
1630468500000|2021-09-01 03:55:00|2.32|1.32|2.32|1.32|2.32|1.32|2.31|1.31|0
1630468800000|2021-09-01 04:00:00|2.31|1.31|2.31|1.31|2.32|1.32|2.3|1.3|0
1630469100000|2021-09-01 04:05:00|2.3|1.3|2.31|1.31|2.31|1.31|2.3|1.3|0
1630469700000|2021-09-01 04:15:00|2.3|1.3|2.29|1.29|2.31|1.31|2.29|1.29|0
1630470000000|2021-09-01 04:20:00|2.28|1.28|2.29|1.29|2.29|1.29|2.28|1.28|0
1630470300000|2021-09-01 04:25:00|2.3|1.3|2.29|1.29|2.3|1.3|2.29|1.29|0
1630470600000|2021-09-01 04:30:00|2.3|1.3|2.29|1.29|2.3|1.3|2.29|1.29|0
1630471200000|2021-09-01 04:40:00|2.3|1.3|2.3|1.3|2.3|1.3|2.3|1.3|0
1630471500000|2021-09-01 04:45:00|2.29|1.29|2.3|1.3|2.3|1.3|2.29|1.29|0
1630472100000|2021-09-01 04:55:00|2.31|1.31|2.3|1.3|2.31|1.31|2.3|1.3|0
1630472400000|2021-09-01 05:00:00|2.29|1.29|2.3|1.3|2.3|1.3|2.29|1.29|0
1630472700000|2021-09-01 05:05:00|2.29|1.29|2.29|1.29|2.3|1.3|2.29|1.29|0
1630473000000|2021-09-01 05:10:00|2.3|1.3|2.29|1.29|2.3|1.3|2.29|1.29|0
1630473300000|2021-09-01 05:15:00|2.3|1.3|2.3|1.3|2.3|1.3|2.29|1.29|0
1630473600000|2021-09-01 05:20:00|2.29|1.29|2.29|1.29|2.3|1.3|2.29|1.29|0
1630474200000|2021-09-01 05:30:00|2.28|1.28|2.28|1.28|2.29|1.29|2.28|1.28|0
1630474500000|2021-09-01 05:35:00|2.27|1.27|2.27|1.27|2.27|1.27|2.27|1.27|0
1630474800000|2021-09-01 05:40:00|2.26|1.26|2.23|1.23|2.27|1.27|2.23|1.23|0
1630475100000|2021-09-01 05:45:00|2.24|1.24|2.23|1.23|2.24|1.24|2.23|1.23|0
1630475400000|2021-09-01 05:50:00|2.24|1.24|2.25|1.25|2.25|1.25|2.23|1.23|0
1630475700000|2021-09-01 05:55:00|2.24|1.24|2.24|1.24|2.25|1.25|2.24|1.24|0
1630476000000|2021-09-01 06:00:00|2.23|1.23|2.22|1.22|2.24|1.24|2.21|1.21|0
1630476300000|2021-09-01 06:05:00|2.23|1.23|2.21|1.21|2.23|1.23|2.21|1.21|0
1630476600000|2021-09-01 06:10:00|2.2|1.2|2.21|1.21|2.21|1.21|2.2|1.2|0
1630476900000|2021-09-01 06:15:00|2.22|1.22|2.22|1.22|2.22|1.22|2.22|1.22|0
1630477500000|2021-09-01 06:25:00|2.21|1.21|2.22|1.22|2.22|1.22|2.21|1.21|0
1630477800000|2021-09-01 06:30:00|2.21|1.21|2.2|1.2|2.21|1.21|2.2|1.2|0
1630478100000|2021-09-01 06:35:00|2.21|1.21|2.2|1.2|2.21|1.21|2.2|1.2|0
1630478400000|2021-09-01 06:40:00|2.19|1.19|2.19|1.19|2.2|1.2|2.19|1.19|0
1630478700000|2021-09-01 06:45:00|2.2|1.2|2.2|1.2|2.2|1.2|2.19|1.19|0
1630479000000|2021-09-01 06:50:00|2.19|1.19|2.19|1.19|2.2|1.2|2.19|1.19|0
1630479300000|2021-09-01 06:55:00|2.18|1.18|2.17|1.17|2.19|1.19|2.16|1.16|0
1630479600000|2021-09-01 07:00:00|2.16|1.16|2.12|1.12|2.17|1.17|2.04|1.04|0
1630479900000|2021-09-01 07:05:00|2.02|1.22|2.03|1.23|2.03|1.23|2.01|1.21|0
1630480200000|2021-09-01 07:10:00|2.02|1.22|2.02|1.22|2.03|1.23|2.01|1.21|0
1630480500000|2021-09-01 07:15:00|2.01|1.21|2.01|1.21|2.02|1.22|2.01|1.21|0
1630480800000|2021-09-01 07:20:00|2.02|1.22|2.02|1.22|2.02|1.22|2|1.2|0
1630481100000|2021-09-01 07:25:00|2.01|1.21|2.03|1.23|2.03|1.23|2.01|1.21|0
1630481400000|2021-09-01 07:30:00|2.02|1.22|2.03|1.23|2.03|1.23|2.01|1.21|0
1630481700000|2021-09-01 07:35:00|2.02|1.22|2.02|1.22|2.03|1.23|2.01|1.21|0
1630482000000|2021-09-01 07:40:00|2.01|1.21|2.01|1.21|2.02|1.22|2|1.2|0
1630482300000|2021-09-01 07:45:00|2|1.2|2|1.2|2.01|1.21|2|1.2|0
1630482600000|2021-09-01 07:50:00|2.01|1.21|2.01|1.21|2.01|1.21|1.99|1.19|0
1630482900000|2021-09-01 07:55:00|2|1.2|2.01|1.21|2.02|1.22|2|1.2|0
1630483200000|2021-09-01 08:00:00|2|1.2|2.01|1.21|2.01|1.21|1.99|1.19|0
1630483500000|2021-09-01 08:05:00|2.02|1.22|2.02|1.22|2.03|1.23|2.01|1.21|0
1630483800000|2021-09-01 08:10:00|2.01|1.21|2.02|1.22|2.02|1.22|2|1.2|0
1630484100000|2021-09-01 08:15:00|2.01|1.21|2.01|1.21|2.01|1.21|2.01|1.21|0
1630484400000|2021-09-01 08:20:00|2.02|1.22|2.01|1.21|2.02|1.22|2.01|1.21|0
1630484700000|2021-09-01 08:25:00|2.02|1.22|2.01|1.21|2.02|1.22|2.01|1.21|0
1630485000000|2021-09-01 08:30:00|2|1.2|2.01|1.21|2.02|1.22|2|1.2|0
1630485300000|2021-09-01 08:35:00|2.02|1.22|2.02|1.22|2.02|1.22|2.01|1.21|0
1630485600000|2021-09-01 08:40:00|2.01|1.21|2.01|1.21|2.02|1.22|2.01|1.21|0
1630485900000|2021-09-01 08:45:00|2.02|1.22|2.01|1.21|2.02|1.22|2.01|1.21|0
1630486200000|2021-09-01 08:50:00|2.02|1.22|2.01|1.21|2.02|1.22|2.01|1.21|0
1630486500000|2021-09-01 08:55:00|2.02|1.22|2.01|1.21|2.02|1.22|2.01|1.21|0
1630486800000|2021-09-01 09:00:00|2.02|1.22|2.02|1.22|2.02|1.22|2.01|1.21|0
1630487100000|2021-09-01 09:05:00|2.01|1.21|2.03|1.23|2.04|1.24|2.01|1.21|0
1630487400000|2021-09-01 09:10:00|2.04|1.24|2.04|1.24|2.05|1.25|2.03|1.23|0
1630487700000|2021-09-01 09:15:00|2.05|1.25|2.04|1.24|2.05|1.25|2.04|1.24|0
1630488000000|2021-09-01 09:20:00|2.05|1.25|2.05|1.25|2.06|1.26|2.04|1.24|0
1630488300000|2021-09-01 09:25:00|2.06|1.26|2.03|1.23|2.06|1.26|2.03|1.23|0
1630488600000|2021-09-01 09:30:00|2.04|1.24|2.01|1.21|2.04|1.24|2.01|1.21|0
1630488900000|2021-09-01 09:35:00|2.02|1.22|2.02|1.22|2.02|1.22|2.01|1.21|0
1630489200000|2021-09-01 09:40:00|2.01|1.21|2.02|1.22|2.02|1.22|2.01|1.21|0
1630489500000|2021-09-01 09:45:00|2.03|1.23|2.05|1.25|2.06|1.26|2.03|1.23|0
1630489800000|2021-09-01 09:50:00|2.04|1.24|2.05|1.25|2.06|1.26|2.04|1.24|0
1630490100000|2021-09-01 09:55:00|2.04|1.24|2.05|1.25|2.05|1.25|2.04|1.24|0
1630490400000|2021-09-01 10:00:00|2.06|1.26|2.05|1.25|2.06|1.26|2.05|1.25|0
1630490700000|2021-09-01 10:05:00|2.04|1.24|2.04|1.24|2.04|1.24|2.03|1.23|0
1630491000000|2021-09-01 10:10:00|2.03|1.23|2.04|1.24|2.05|1.25|2.03|1.23|0
1630491300000|2021-09-01 10:15:00|2.05|1.25|2.05|1.25|2.06|1.26|2.05|1.25|0
1630491600000|2021-09-01 10:20:00|2.04|1.24|2.04|1.24|2.05|1.25|2.03|1.23|0
1630491900000|2021-09-01 10:25:00|2.05|1.25|2.04|1.24|2.05|1.25|2.04|1.24|0
1630492200000|2021-09-01 10:30:00|2.05|1.25|2.04|1.24|2.05|1.25|2.04|1.24|0
1630492500000|2021-09-01 10:35:00|2.03|1.23|2.04|1.24|2.04|1.24|2.03|1.23|0
1630492800000|2021-09-01 10:40:00|2.03|1.23|2.03|1.23|2.04|1.24|2.03|1.23|0
1630493100000|2021-09-01 10:45:00|2.02|1.22|2.02|1.22|2.03|1.23|2.02|1.22|0
1630493400000|2021-09-01 10:50:00|2.01|1.21|2.01|1.21|2.02|1.22|2|1.2|0
1630493700000|2021-09-01 10:55:00|2|1.2|1.99|1.19|2.01|1.21|1.99|1.19|0
1630494000000|2021-09-01 11:00:00|1.98|1.18|2.01|1.21|2.01|1.21|1.98|1.18|0
1630494300000|2021-09-01 11:05:00|2.02|1.22|2.02|1.22|2.03|1.23|2.01|1.21|0
1630494600000|2021-09-01 11:10:00|2.04|1.24|2.02|1.22|2.04|1.24|2.02|1.22|0
1630494900000|2021-09-01 11:15:00|2.01|1.21|2.01|1.21|2.02|1.22|2.01|1.21|0
1630495200000|2021-09-01 11:20:00|2.02|1.22|2|1.2|2.02|1.22|2|1.2|0
1630495500000|2021-09-01 11:25:00|2.01|1.21|2.01|1.21|2.01|1.21|2|1.2|0
1630495800000|2021-09-01 11:30:00|2.02|1.22|1.99|1.19|2.02|1.22|1.99|1.19|0
1630496100000|2021-09-01 11:35:00|2|1.2|2|1.2|2|1.2|1.99|1.19|0
1630496400000|2021-09-01 11:40:00|1.99|1.19|1.99|1.19|1.99|1.19|1.99|1.19|0
1630496700000|2021-09-01 11:45:00|2|1.2|1.99|1.19|2|1.2|1.98|1.18|0
1630497000000|2021-09-01 11:50:00|2|1.2|1.99|1.19|2|1.2|1.99|1.19|0
1630497300000|2021-09-01 11:55:00|2|1.2|1.98|1.18|2|1.2|1.98|1.18|0
1630497600000|2021-09-01 12:00:00|1.97|1.17|1.98|1.18|1.98|1.18|1.97|1.17|0
1630497900000|2021-09-01 12:05:00|1.97|1.17|1.97|1.17|1.98|1.18|1.97|1.17|0
1630498200000|2021-09-01 12:10:00|1.96|1.16|1.95|1.15|1.96|1.16|1.95|1.15|0
1630498500000|2021-09-01 12:15:00|1.96|1.16|1.95|1.15|1.97|1.17|1.94|1.14|0
1630498800000|2021-09-01 12:20:00|1.96|1.16|1.96|1.16|1.97|1.17|1.96|1.16|0
1630499100000|2021-09-01 12:25:00|1.97|1.17|1.97|1.17|1.98|1.18|1.96|1.16|0
1630499400000|2021-09-01 12:30:00|1.96|1.16|1.96|1.16|1.96|1.16|1.95|1.15|0
1630499700000|2021-09-01 12:35:00|1.97|1.17|1.98|1.18|1.99|1.19|1.97|1.17|0
1630500000000|2021-09-01 12:40:00|1.99|1.19|1.98|1.18|1.99|1.19|1.98|1.18|0
1630500300000|2021-09-01 12:45:00|1.99|1.19|1.99|1.19|2|1.2|1.98|1.18|0
1630500600000|2021-09-01 12:50:00|1.98|1.18|2.01|1.21|2.01|1.21|1.98|1.18|0
1630500900000|2021-09-01 12:55:00|2|1.2|2.01|1.21|2.01|1.21|1.99|1.19|0
1630501200000|2021-09-01 13:00:00|2.02|1.22|2.04|1.24|2.04|1.24|2|1.2|0
1630501500000|2021-09-01 13:05:00|2.03|1.23|2.06|1.26|2.09|1.29|2.03|1.23|0
1630501800000|2021-09-01 13:10:00|2.05|1.25|2.06|1.26|2.06|1.26|2.05|1.25|0
1630502100000|2021-09-01 13:15:00|2.05|1.25|2.07|1.27|2.08|1.28|2.05|1.25|0
1630502400000|2021-09-01 13:20:00|2.08|1.28|2.07|1.27|2.11|1.31|2.06|1.26|0
1630502700000|2021-09-01 13:25:00|2.08|1.28|2.09|1.29|2.09|1.29|2.06|1.26|0
1630503000000|2021-09-01 13:30:00|2.08|1.28|2.09|1.29|2.13|1.33|2.08|1.28|0
1630503300000|2021-09-01 13:35:00|2.1|1.3|2.12|1.32|2.13|1.33|2.09|1.29|0
1630503600000|2021-09-01 13:40:00|2.13|1.33|2.12|1.32|2.17|1.37|2.11|1.31|0
1630503900000|2021-09-01 13:45:00|2.11|1.31|2.08|1.28|2.11|1.31|2.06|1.26|0
1630504200000|2021-09-01 13:50:00|2.07|1.27|2.07|1.27|2.11|1.31|2.06|1.26|0
1630504500000|2021-09-01 13:55:00|2.08|1.28|2.17|1.37|2.2|1.4|2.08|1.28|0
1630504800000|2021-09-01 14:00:00|2.16|1.36|2.1|1.3|2.16|1.36|2.07|1.27|0
1630505100000|2021-09-01 14:05:00|2.11|1.31|2.09|1.29|2.13|1.33|2.09|1.29|0
1630505400000|2021-09-01 14:10:00|2.1|1.3|2.1|1.3|2.15|1.35|2.08|1.28|0
1630505700000|2021-09-01 14:15:00|2.11|1.31|2.12|1.32|2.14|1.34|2.1|1.3|0
1630506000000|2021-09-01 14:20:00|2.13|1.33|2.14|1.34|2.15|1.35|2.1|1.3|0
1630506300000|2021-09-01 14:25:00|2.13|1.33|2.13|1.33|2.14|1.34|2.11|1.31|0
1630506600000|2021-09-01 14:30:00|2.11|1.31|2.11|1.31|2.12|1.32|2.09|1.29|0
1630506900000|2021-09-01 14:35:00|2.12|1.32|2.08|1.28|2.13|1.33|2.08|1.28|0
1630507200000|2021-09-01 14:40:00|2.09|1.29|2.08|1.28|2.1|1.3|2.08|1.28|0
1630507500000|2021-09-01 14:45:00|2.09|1.29|2.07|1.27|2.09|1.29|2.05|1.25|0
1630507800000|2021-09-01 14:50:00|2.06|1.26|2.07|1.27|2.08|1.28|2.06|1.26|0
1630508100000|2021-09-01 14:55:00|2.06|1.26|2.05|1.25|2.08|1.28|2.05|1.25|0
1630508400000|2021-09-01 15:00:00|2.06|1.26|2.02|1.22|2.11|1.31|2.02|1.22|0
1630508700000|2021-09-01 15:05:00|2.03|1.23|1.99|1.19|2.04|1.24|1.99|1.19|0
1630509000000|2021-09-01 15:10:00|1.98|1.18|2|1.2|2.01|1.21|1.98|1.18|0
1630509300000|2021-09-01 15:15:00|1.99|1.19|2.01|1.21|2.03|1.23|1.99|1.19|0
1630509600000|2021-09-01 15:20:00|2.02|1.22|2.04|1.24|2.05|1.25|2.01|1.21|0
1630509900000|2021-09-01 15:25:00|2.03|1.23|2.01|1.21|2.04|1.24|2.01|1.21|0
1630510200000|2021-09-01 15:30:00|2.02|1.22|1.98|1.18|2.02|1.22|1.98|1.18|0
1630510500000|2021-09-01 15:35:00|1.99|1.19|1.99|1.19|2|1.2|1.98|1.18|0
1630510800000|2021-09-01 15:40:00|2|1.2|2|1.2|2.01|1.21|1.99|1.19|0
1630511100000|2021-09-01 15:45:00|1.99|1.19|2.01|1.21|2.02|1.22|1.99|1.19|0
1630511400000|2021-09-01 15:50:00|2|1.2|1.99|1.19|2.01|1.21|1.98|1.18|0
1630511700000|2021-09-01 15:55:00|1.98|1.18|1.92|1.12|1.99|1.19|1.91|1.11|0
1630512000000|2021-09-01 16:00:00|1.93|1.13|1.94|1.14|1.96|1.16|1.91|1.11|0
1630512300000|2021-09-01 16:05:00|1.93|1.13|1.93|1.13|1.94|1.14|1.92|1.12|0
1630512600000|2021-09-01 16:10:00|1.92|1.12|1.92|1.12|1.93|1.13|1.91|1.11|0
1630512900000|2021-09-01 16:15:00|1.93|1.13|1.92|1.12|1.93|1.13|1.92|1.12|0
1630513200000|2021-09-01 16:20:00|1.91|1.11|1.91|1.11|1.92|1.12|1.91|1.11|0
1630513500000|2021-09-01 16:25:00|1.9|1.1|1.91|1.11|1.93|1.13|1.9|1.1|0
1630513800000|2021-09-01 16:30:00|1.92|1.12|1.89|1.09|1.92|1.12|1.89|1.09|0
1630514100000|2021-09-01 16:35:00|1.88|1.08|1.88|1.08|1.89|1.09|1.88|1.08|0
1630514400000|2021-09-01 16:40:00|1.89|1.09|1.9|1.1|1.9|1.1|1.88|1.08|0
1630514700000|2021-09-01 16:45:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1630515000000|2021-09-01 16:50:00|1.87|1.07|1.87|1.07|1.88|1.08|1.87|1.07|0
1630515300000|2021-09-01 16:55:00|1.86|1.06|1.86|1.06|1.86|1.06|1.85|1.05|0
1630515600000|2021-09-01 17:00:00|1.85|1.05|1.67|0.87|1.86|1.06|1.67|0.87|0
1630515900000|2021-09-01 17:05:00|1.68|0.88|1.68|0.88|1.68|0.88|1.67|0.87|0
1630516200000|2021-09-01 17:10:00|1.67|0.87|1.68|0.88|1.69|0.89|1.67|0.87|0
1630516500000|2021-09-01 17:15:00|1.67|0.87|1.68|0.88|1.68|0.88|1.67|0.87|0
1630516800000|2021-09-01 17:20:00|1.67|0.87|1.66|0.86|1.67|0.87|1.66|0.86|0
1630517100000|2021-09-01 17:25:00|1.67|0.87|1.67|0.87|1.67|0.87|1.66|0.86|0
1630517400000|2021-09-01 17:30:00|1.66|0.86|1.65|0.85|1.66|0.86|1.65|0.85|0
1630517700000|2021-09-01 17:35:00|1.66|0.86|1.66|0.86|1.66|0.86|1.65|0.85|0
1630518000000|2021-09-01 17:40:00|1.67|0.87|1.66|0.86|1.67|0.87|1.65|0.85|0
1630518300000|2021-09-01 17:45:00|1.65|0.85|1.66|0.86|1.67|0.87|1.65|0.85|0
1630518600000|2021-09-01 17:50:00|1.67|0.87|1.67|0.87|1.67|0.87|1.66|0.86|0
1630518900000|2021-09-01 17:55:00|1.66|0.86|1.66|0.86|1.66|0.86|1.65|0.85|0
1630519200000|2021-09-01 18:00:00|1.65|0.85|1.66|0.86|1.66|0.86|1.65|0.85|0
1630519500000|2021-09-01 18:05:00|1.67|0.87|1.67|0.87|1.67|0.87|1.67|0.87|0
1630519800000|2021-09-01 18:10:00|1.66|0.86|1.67|0.87|1.67|0.87|1.66|0.86|0
1630520100000|2021-09-01 18:15:00|1.68|0.88|1.68|0.88|1.68|0.88|1.67|0.87|0
1630520400000|2021-09-01 18:20:00|1.69|0.89|1.7|0.9|1.7|0.9|1.67|0.87|0
1630520700000|2021-09-01 18:25:00|1.69|0.89|1.69|0.89|1.7|0.9|1.68|0.88|0
1630521000000|2021-09-01 18:30:00|1.7|0.9|1.74|0.94|1.74|0.94|1.7|0.9|0
1630521300000|2021-09-01 18:35:00|1.73|0.93|1.74|0.94|1.76|0.96|1.73|0.93|0
1630521600000|2021-09-01 18:40:00|1.73|0.93|1.73|0.93|1.74|0.94|1.72|0.92|0
1630521900000|2021-09-01 18:45:00|1.72|0.92|1.75|0.95|1.75|0.95|1.72|0.92|0
1630522200000|2021-09-01 18:50:00|1.74|0.94|1.74|0.94|1.75|0.95|1.73|0.93|0
1630522500000|2021-09-01 18:55:00|1.73|0.93|1.74|0.94|1.75|0.95|1.73|0.93|0
1630522800000|2021-09-01 19:00:00|1.75|0.95|1.76|0.96|1.76|0.96|1.74|0.94|0
1630523100000|2021-09-01 19:05:00|1.75|0.95|1.79|0.99|1.8|1|1.75|0.95|0
1630523400000|2021-09-01 19:10:00|1.78|0.98|1.74|0.94|1.8|1|1.74|0.94|0
1630523700000|2021-09-01 19:15:00|1.75|0.95|1.73|0.93|1.75|0.95|1.73|0.93|0
1630524000000|2021-09-01 19:20:00|1.72|0.92|1.73|0.93|1.73|0.93|1.72|0.92|0
1630524300000|2021-09-01 19:25:00|1.74|0.94|1.76|0.96|1.76|0.96|1.73|0.93|0
1630524600000|2021-09-01 19:30:00|1.77|0.97|1.77|0.97|1.78|0.98|1.76|0.96|0
1630524900000|2021-09-01 19:35:00|1.78|0.98|1.8|1|1.81|1.01|1.77|0.97|0
1630525200000|2021-09-01 19:40:00|1.79|0.99|1.81|1.01|1.83|1.03|1.78|0.98|0
1630525500000|2021-09-01 19:45:00|1.82|1.02|1.79|0.99|1.82|1.02|1.77|0.97|0
1630525800000|2021-09-01 19:50:00|1.81|1.01|1.81|1.01|1.81|1.01|1.78|0.98|0
1630526100000|2021-09-01 19:55:00|1.82|1.02|1.81|1.01|1.84|1.04|1.81|1.01|0
1630526400000|2021-09-01 20:00:00|1.8|1|1.78|0.98|1.8|1|1.71|0.91|0
1630526700000|2021-09-01 20:05:00|1.77|0.97|1.77|0.97|1.77|0.97|1.76|0.96|0
1630527000000|2021-09-01 20:10:00|1.76|0.96|1.76|0.96|1.77|0.97|1.76|0.96|0
1630527300000|2021-09-01 20:15:00|1.86|0.86|1.87|0.87|1.88|0.88|1.86|0.86|0
1630528200000|2021-09-01 20:30:00|1.88|0.88|1.88|0.88|1.88|0.88|1.88|0.88|0
1630528500000|2021-09-01 20:35:00|1.87|0.87|1.88|0.88|1.88|0.88|1.87|0.87|0
1630529100000|2021-09-01 20:45:00|1.87|0.87|1.9|0.9|1.9|0.9|1.87|0.87|0
1630529400000|2021-09-01 20:50:00|1.91|0.91|1.89|0.89|1.91|0.91|1.89|0.89|0
1630529700000|2021-09-01 20:55:00|1.9|0.9|1.88|0.88|1.9|0.9|1.88|0.88|0
1630530000000|2021-09-01 21:00:00|1.89|0.89|1.88|0.88|1.89|0.89|1.88|0.88|0
1630530900000|2021-09-01 21:15:00|1.87|0.87|1.88|0.88|1.88|0.88|1.87|0.87|0
1630531200000|2021-09-01 21:20:00|1.89|0.89|1.88|0.88|1.89|0.89|1.88|0.88|0
1630531500000|2021-09-01 21:25:00|1.89|0.89|1.88|0.88|1.89|0.89|1.88|0.88|0
1630532400000|2021-09-01 21:40:00|1.89|0.89|1.88|0.88|1.89|0.89|1.87|0.87|0
1630533300000|2021-09-01 21:55:00|1.87|0.87|1.87|0.87|1.88|0.88|1.87|0.87|0
1630533600000|2021-09-01 22:00:00|1.86|0.86|1.86|0.86|1.87|0.87|1.86|0.86|0
1630533900000|2021-09-01 22:05:00|1.85|0.85|1.85|0.85|1.86|0.86|1.85|0.85|0
1630534500000|2021-09-01 22:15:00|1.86|0.86|1.84|0.84|1.86|0.86|1.84|0.84|0
1630534800000|2021-09-01 22:20:00|1.85|0.85|1.85|0.85|1.85|0.85|1.85|0.85|0
1630535400000|2021-09-01 22:30:00|1.84|0.84|1.84|0.84|1.84|0.84|1.84|0.84|0
1630536300000|2021-09-01 22:45:00|1.85|0.85|1.85|0.85|1.85|0.85|1.85|0.85|0
1630536600000|2021-09-01 22:50:00|1.84|0.84|1.85|0.85|1.85|0.85|1.84|0.84|0
1630536900000|2021-09-01 22:55:00|1.86|0.86|1.85|0.85|1.86|0.86|1.85|0.85|0
1630537200000|2021-09-01 23:00:00|1.86|0.86|1.86|0.86|1.86|0.86|1.86|0.86|0
1630537500000|2021-09-01 23:05:00|1.85|0.85|1.85|0.85|1.86|0.86|1.85|0.85|0
1630537800000|2021-09-01 23:10:00|1.86|0.86|1.85|0.85|1.86|0.86|1.85|0.85|0
1630538100000|2021-09-01 23:15:00|1.86|0.86|1.86|0.86|1.86|0.86|1.86|0.86|0
1630538400000|2021-09-01 23:20:00|1.85|0.85|1.84|0.84|1.85|0.85|1.84|0.84|0
1630538700000|2021-09-01 23:25:00|1.85|0.85|1.85|0.85|1.85|0.85|1.84|0.84|0
1630539000000|2021-09-01 23:30:00|1.84|0.84|1.84|0.84|1.84|0.84|1.83|0.83|0
1630539300000|2021-09-01 23:35:00|1.83|0.83|1.83|0.83|1.84|0.84|1.83|0.83|0
1630539600000|2021-09-01 23:40:00|1.84|0.84|1.84|0.84|1.84|0.84|1.83|0.83|0
1630539900000|2021-09-01 23:45:00|1.83|0.83|1.84|0.84|1.84|0.84|1.83|0.83|0
1630540200000|2021-09-01 23:50:00|1.83|0.83|1.83|0.83|1.84|0.84|1.83|0.83|0
1630540500000|2021-09-01 23:55:00|1.84|0.84|1.83|0.83|1.84|0.84|1.83|0.83|0
1630540800000|2021-09-02 00:00:00|1.82|0.82|1.8|0.8|1.82|0.82|1.79|0.79|0
1630541100000|2021-09-02 00:05:00|1.81|0.81|1.8|0.8|1.82|0.82|1.8|0.8|0
1630541400000|2021-09-02 00:10:00|1.81|0.81|1.81|0.81|1.82|0.82|1.8|0.8|0
1630541700000|2021-09-02 00:15:00|1.82|0.82|1.83|0.83|1.85|0.85|1.81|0.81|0
1630542000000|2021-09-02 00:20:00|1.84|0.84|1.85|0.85|1.85|0.85|1.83|0.83|0
1630542300000|2021-09-02 00:25:00|1.86|0.86|1.88|0.88|1.91|0.91|1.85|0.85|0
1630542600000|2021-09-02 00:30:00|1.89|0.89|1.88|0.88|1.89|0.89|1.87|0.87|0
1630542900000|2021-09-02 00:35:00|1.87|0.87|1.89|0.89|1.9|0.9|1.87|0.87|0
1630543200000|2021-09-02 00:40:00|1.9|0.9|1.91|0.91|1.92|0.92|1.89|0.89|0
1630543500000|2021-09-02 00:45:00|1.92|0.92|1.92|0.92|1.93|0.93|1.91|0.91|0
1630543800000|2021-09-02 00:50:00|1.91|0.91|1.91|0.91|1.92|0.92|1.91|0.91|0
1630544100000|2021-09-02 00:55:00|1.9|0.9|1.9|0.9|1.91|0.91|1.89|0.89|0
1630544400000|2021-09-02 01:00:00|1.91|0.91|1.9|0.9|1.91|0.91|1.9|0.9|0
1630544700000|2021-09-02 01:05:00|1.89|0.89|1.89|0.89|1.89|0.89|1.88|0.88|0
1630545000000|2021-09-02 01:10:00|1.9|0.9|1.89|0.89|1.9|0.9|1.89|0.89|0
1630545300000|2021-09-02 01:15:00|1.9|0.9|1.89|0.89|1.9|0.9|1.89|0.89|0
1630545600000|2021-09-02 01:20:00|1.88|0.88|1.87|0.87|1.89|0.89|1.87|0.87|0
1630545900000|2021-09-02 01:25:00|1.86|0.86|1.86|0.86|1.87|0.87|1.86|0.86|0
1630546200000|2021-09-02 01:30:00|1.87|0.87|1.86|0.86|1.87|0.87|1.85|0.85|0
1630546500000|2021-09-02 01:35:00|1.85|0.85|1.85|0.85|1.86|0.86|1.84|0.84|0
1630546800000|2021-09-02 01:40:00|1.86|0.86|1.87|0.87|1.87|0.87|1.85|0.85|0
1630547100000|2021-09-02 01:45:00|1.86|0.86|1.88|0.88|1.88|0.88|1.85|0.85|0
1630547400000|2021-09-02 01:50:00|1.87|0.87|1.92|0.92|1.92|0.92|1.86|0.86|0
1630547700000|2021-09-02 01:55:00|1.95|0.95|1.94|0.94|1.95|0.95|1.94|0.94|0
1630548000000|2021-09-02 02:00:00|1.95|0.95|1.94|0.94|1.95|0.95|1.94|0.94|0
1630548300000|2021-09-02 02:05:00|1.93|0.93|1.93|0.93|1.93|0.93|1.92|0.92|0
1630548600000|2021-09-02 02:10:00|1.92|0.92|1.92|0.92|1.93|0.93|1.91|0.91|0
1630548900000|2021-09-02 02:15:00|1.91|0.91|1.91|0.91|1.92|0.92|1.91|0.91|0
1630549200000|2021-09-02 02:20:00|1.92|0.92|1.93|0.93|1.93|0.93|1.91|0.91|0
1630549500000|2021-09-02 02:25:00|1.92|0.92|1.93|0.93|1.93|0.93|1.92|0.92|0
1630549800000|2021-09-02 02:30:00|1.94|0.94|1.93|0.93|1.94|0.94|1.92|0.92|0
1630550100000|2021-09-02 02:35:00|1.92|0.92|1.93|0.93|1.93|0.93|1.92|0.92|0
1630550400000|2021-09-02 02:40:00|1.92|0.92|1.92|0.92|1.93|0.93|1.92|0.92|0
1630550700000|2021-09-02 02:45:00|1.91|0.91|1.93|0.93|1.93|0.93|1.91|0.91|0
1630551000000|2021-09-02 02:50:00|1.92|0.92|1.94|0.94|1.94|0.94|1.92|0.92|0
1630551300000|2021-09-02 02:55:00|1.93|0.93|1.94|0.94|1.94|0.94|1.93|0.93|0
1630551600000|2021-09-02 03:00:00|1.95|0.95|1.94|0.94|1.95|0.95|1.94|0.94|0
1630551900000|2021-09-02 03:05:00|1.95|0.95|1.94|0.94|1.95|0.95|1.94|0.94|0
1630552200000|2021-09-02 03:10:00|1.95|0.95|1.94|0.94|1.95|0.95|1.94|0.94|0
1630552500000|2021-09-02 03:15:00|1.95|0.95|1.95|0.95|1.95|0.95|1.95|0.95|0
1630552800000|2021-09-02 03:20:00|1.94|0.94|1.94|0.94|1.94|0.94|1.94|0.94|0
1630553100000|2021-09-02 03:25:00|1.93|0.93|1.92|0.92|1.93|0.93|1.92|0.92|0
1630553400000|2021-09-02 03:30:00|1.93|0.93|1.92|0.92|1.93|0.93|1.92|0.92|0
1630553700000|2021-09-02 03:35:00|1.91|0.91|1.91|0.91|1.92|0.92|1.91|0.91|0
1630554000000|2021-09-02 03:40:00|1.92|0.92|1.91|0.91|1.92|0.92|1.91|0.91|0
1630554300000|2021-09-02 03:45:00|1.92|0.92|1.92|0.92|1.92|0.92|1.92|0.92|0
1630554600000|2021-09-02 03:50:00|1.91|0.91|1.91|0.91|1.92|0.92|1.91|0.91|0
1630555200000|2021-09-02 04:00:00|1.9|0.9|1.9|0.9|1.9|0.9|1.9|0.9|0
1630555500000|2021-09-02 04:05:00|1.91|0.91|1.9|0.9|1.91|0.91|1.9|0.9|0
1630555800000|2021-09-02 04:10:00|1.91|0.91|1.91|0.91|1.91|0.91|1.9|0.9|0
1630556100000|2021-09-02 04:15:00|1.9|0.9|1.91|0.91|1.91|0.91|1.9|0.9|0
1630557000000|2021-09-02 04:30:00|1.9|0.9|1.9|0.9|1.9|0.9|1.9|0.9|0
1630557300000|2021-09-02 04:35:00|1.91|0.91|1.91|0.91|1.91|0.91|1.91|0.91|0
1630557600000|2021-09-02 04:40:00|1.9|0.9|1.9|0.9|1.9|0.9|1.89|0.89|0
1630557900000|2021-09-02 04:45:00|1.89|0.89|1.89|0.89|1.89|0.89|1.89|0.89|0
1630558800000|2021-09-02 05:00:00|1.9|0.9|1.9|0.9|1.9|0.9|1.89|0.89|0
1630559100000|2021-09-02 05:05:00|1.89|0.89|1.89|0.89|1.89|0.89|1.89|0.89|0
1630559400000|2021-09-02 05:10:00|1.88|0.88|1.89|0.89|1.89|0.89|1.88|0.88|0
1630559700000|2021-09-02 05:15:00|1.9|0.9|1.9|0.9|1.9|0.9|1.89|0.89|0
1630560000000|2021-09-02 05:20:00|1.89|0.89|1.89|0.89|1.89|0.89|1.88|0.88|0
1630560900000|2021-09-02 05:35:00|1.88|0.88|1.85|0.85|1.88|0.88|1.85|0.85|0
1630561200000|2021-09-02 05:40:00|1.86|0.86|1.86|0.86|1.86|0.86|1.86|0.86|0
1630561500000|2021-09-02 05:45:00|1.87|0.87|1.86|0.86|1.87|0.87|1.86|0.86|0
1630561800000|2021-09-02 05:50:00|1.87|0.87|1.88|0.88|1.88|0.88|1.86|0.86|0
1630562100000|2021-09-02 05:55:00|1.87|0.87|1.86|0.86|1.87|0.87|1.85|0.85|0
1630562400000|2021-09-02 06:00:00|1.85|0.85|1.86|0.86|1.87|0.87|1.85|0.85|0
1630562700000|2021-09-02 06:05:00|1.87|0.87|1.85|0.85|1.87|0.87|1.85|0.85|0
1630563000000|2021-09-02 06:10:00|1.84|0.84|1.86|0.86|1.86|0.86|1.84|0.84|0
1630563300000|2021-09-02 06:15:00|1.87|0.87|1.85|0.85|1.87|0.87|1.85|0.85|0
1630563600000|2021-09-02 06:20:00|1.86|0.86|1.85|0.85|1.87|0.87|1.85|0.85|0
1630563900000|2021-09-02 06:25:00|1.86|0.86|1.86|0.86|1.86|0.86|1.85|0.85|0
1630564200000|2021-09-02 06:30:00|1.85|0.85|1.85|0.85|1.85|0.85|1.85|0.85|0
1630564500000|2021-09-02 06:35:00|1.84|0.84|1.83|0.83|1.85|0.85|1.83|0.83|0
1630564800000|2021-09-02 06:40:00|1.82|0.82|1.82|0.82|1.83|0.83|1.82|0.82|0
1630565100000|2021-09-02 06:45:00|1.83|0.83|1.81|0.81|1.83|0.83|1.81|0.81|0
1630565400000|2021-09-02 06:50:00|1.8|0.8|1.8|0.8|1.81|0.81|1.79|0.79|0
1630565700000|2021-09-02 06:55:00|1.81|0.81|1.79|0.79|1.81|0.81|1.79|0.79|0
1630566000000|2021-09-02 07:00:00|1.8|0.8|1.85|0.85|1.88|0.88|1.8|0.8|0
1630566300000|2021-09-02 07:05:00|1.75|0.95|1.76|0.96|1.76|0.96|1.74|0.94|0
1630566600000|2021-09-02 07:10:00|1.75|0.95|1.74|0.94|1.77|0.97|1.74|0.94|0
1630566900000|2021-09-02 07:15:00|1.75|0.95|1.75|0.95|1.76|0.96|1.74|0.94|0
1630567200000|2021-09-02 07:20:00|1.76|0.96|1.74|0.94|1.76|0.96|1.74|0.94|0
1630567500000|2021-09-02 07:25:00|1.73|0.93|1.72|0.92|1.74|0.94|1.71|0.91|0
1630567800000|2021-09-02 07:30:00|1.73|0.93|1.73|0.93|1.74|0.94|1.73|0.93|0
1630568100000|2021-09-02 07:35:00|1.74|0.94|1.74|0.94|1.74|0.94|1.73|0.93|0
1630568400000|2021-09-02 07:40:00|1.73|0.93|1.73|0.93|1.74|0.94|1.73|0.93|0
1630568700000|2021-09-02 07:45:00|1.74|0.94|1.72|0.92|1.74|0.94|1.71|0.91|0
1630569000000|2021-09-02 07:50:00|1.71|0.91|1.71|0.91|1.72|0.92|1.71|0.91|0
1630569300000|2021-09-02 07:55:00|1.7|0.9|1.7|0.9|1.71|0.91|1.7|0.9|0
1630569600000|2021-09-02 08:00:00|1.69|0.89|1.68|0.88|1.69|0.89|1.67|0.87|0
1630569900000|2021-09-02 08:05:00|1.67|0.87|1.65|0.85|1.68|0.88|1.65|0.85|0
1630570200000|2021-09-02 08:10:00|1.66|0.86|1.66|0.86|1.67|0.87|1.65|0.85|0
1630570500000|2021-09-02 08:15:00|1.65|0.85|1.66|0.86|1.66|0.86|1.65|0.85|0
1630570800000|2021-09-02 08:20:00|1.67|0.87|1.67|0.87|1.67|0.87|1.66|0.86|0
1630571400000|2021-09-02 08:30:00|1.66|0.86|1.65|0.85|1.66|0.86|1.64|0.84|0
1630571700000|2021-09-02 08:35:00|1.64|0.84|1.65|0.85|1.65|0.85|1.63|0.83|0
1630572000000|2021-09-02 08:40:00|1.64|0.84|1.63|0.83|1.65|0.85|1.63|0.83|0
1630572300000|2021-09-02 08:45:00|1.64|0.84|1.64|0.84|1.65|0.85|1.63|0.83|0
1630572600000|2021-09-02 08:50:00|1.65|0.85|1.65|0.85|1.65|0.85|1.64|0.84|0
1630572900000|2021-09-02 08:55:00|1.64|0.84|1.64|0.84|1.65|0.85|1.64|0.84|0
1630573200000|2021-09-02 09:00:00|1.65|0.85|1.64|0.84|1.65|0.85|1.64|0.84|0
1630573500000|2021-09-02 09:05:00|1.65|0.85|1.64|0.84|1.65|0.85|1.64|0.84|0
1630573800000|2021-09-02 09:10:00|1.65|0.85|1.65|0.85|1.66|0.86|1.64|0.84|0
1630574100000|2021-09-02 09:15:00|1.66|0.86|1.67|0.87|1.67|0.87|1.66|0.86|0
1630574400000|2021-09-02 09:20:00|1.66|0.86|1.67|0.87|1.68|0.88|1.66|0.86|0
1630574700000|2021-09-02 09:25:00|1.66|0.86|1.65|0.85|1.67|0.87|1.65|0.85|0
1630575000000|2021-09-02 09:30:00|1.64|0.84|1.64|0.84|1.65|0.85|1.64|0.84|0
1630575600000|2021-09-02 09:40:00|1.65|0.85|1.66|0.86|1.67|0.87|1.65|0.85|0
1630575900000|2021-09-02 09:45:00|1.65|0.85|1.64|0.84|1.65|0.85|1.64|0.84|0
1630576200000|2021-09-02 09:50:00|1.65|0.85|1.65|0.85|1.65|0.85|1.64|0.84|0
1630576500000|2021-09-02 09:55:00|1.66|0.86|1.66|0.86|1.67|0.87|1.65|0.85|0
1630576800000|2021-09-02 10:00:00|1.65|0.85|1.65|0.85|1.66|0.86|1.65|0.85|0
1630577100000|2021-09-02 10:05:00|1.64|0.84|1.65|0.85|1.65|0.85|1.64|0.84|0
1630577400000|2021-09-02 10:10:00|1.64|0.84|1.65|0.85|1.66|0.86|1.64|0.84|0
1630577700000|2021-09-02 10:15:00|1.66|0.86|1.66|0.86|1.67|0.87|1.66|0.86|0
1630578300000|2021-09-02 10:25:00|1.65|0.85|1.64|0.84|1.66|0.86|1.64|0.84|0
1630578900000|2021-09-02 10:35:00|1.65|0.85|1.64|0.84|1.65|0.85|1.64|0.84|0
1630579200000|2021-09-02 10:40:00|1.63|0.83|1.65|0.85|1.65|0.85|1.63|0.83|0
1630579500000|2021-09-02 10:45:00|1.66|0.86|1.66|0.86|1.66|0.86|1.65|0.85|0
1630579800000|2021-09-02 10:50:00|1.65|0.85|1.65|0.85|1.65|0.85|1.65|0.85|0
1630580100000|2021-09-02 10:55:00|1.64|0.84|1.64|0.84|1.65|0.85|1.64|0.84|0
1630581300000|2021-09-02 11:15:00|1.65|0.85|1.65|0.85|1.65|0.85|1.65|0.85|0
1630581900000|2021-09-02 11:25:00|1.64|0.84|1.64|0.84|1.64|0.84|1.64|0.84|0
1630582200000|2021-09-02 11:30:00|1.63|0.83|1.91|1.11|1.92|1.12|1.56|0.76|0
1630582500000|2021-09-02 11:35:00|1.92|1.12|1.64|0.84|1.92|1.12|1.64|0.84|0
1630583100000|2021-09-02 11:45:00|1.63|0.83|1.64|0.84|1.65|0.85|1.63|0.83|0
1630583400000|2021-09-02 11:50:00|1.63|0.83|1.64|0.84|1.64|0.84|1.63|0.83|0
1630584000000|2021-09-02 12:00:00|1.63|0.83|1.63|0.83|1.64|0.84|1.62|0.82|0
1630584300000|2021-09-02 12:05:00|1.62|0.82|1.63|0.83|1.63|0.83|1.62|0.82|0
1630584600000|2021-09-02 12:10:00|1.64|0.84|1.63|0.83|1.64|0.84|1.63|0.83|0
1630584900000|2021-09-02 12:15:00|1.64|0.84|1.63|0.83|1.64|0.84|1.63|0.83|0
1630585500000|2021-09-02 12:25:00|1.64|0.84|1.64|0.84|1.64|0.84|1.63|0.83|0
1630585800000|2021-09-02 12:30:00|1.63|0.83|1.61|0.81|1.64|0.84|1.59|0.79|0
1630586100000|2021-09-02 12:35:00|1.62|0.82|1.6|0.8|1.62|0.82|1.6|0.8|0
1630586400000|2021-09-02 12:40:00|1.61|0.81|1.6|0.8|1.61|0.81|1.6|0.8|0
1630586700000|2021-09-02 12:45:00|1.59|0.79|1.58|0.78|1.6|0.8|1.58|0.78|0
1630587000000|2021-09-02 12:50:00|1.57|0.77|1.58|0.78|1.58|0.78|1.57|0.77|0
1630587300000|2021-09-02 12:55:00|1.57|0.77|1.58|0.78|1.58|0.78|1.57|0.77|0
1630587600000|2021-09-02 13:00:00|1.57|0.77|1.56|0.76|1.57|0.77|1.56|0.76|0
1630587900000|2021-09-02 13:05:00|1.57|0.77|1.58|0.78|1.58|0.78|1.56|0.76|0
1630588200000|2021-09-02 13:10:00|1.59|0.79|1.58|0.78|1.59|0.79|1.58|0.78|0
1630588500000|2021-09-02 13:15:00|1.57|0.77|1.57|0.77|1.58|0.78|1.56|0.76|0
1630588800000|2021-09-02 13:20:00|1.56|0.76|1.56|0.76|1.56|0.76|1.55|0.75|0
1630589100000|2021-09-02 13:25:00|1.55|0.75|1.53|0.73|1.55|0.75|1.53|0.73|0
1630589400000|2021-09-02 13:30:00|1.52|0.72|1.51|0.71|1.67|0.87|1.49|0.69|0
1630589700000|2021-09-02 13:35:00|1.5|0.7|1.49|0.69|1.53|0.73|1.49|0.69|0
1630590000000|2021-09-02 13:40:00|1.48|0.68|1.49|0.69|1.5|0.7|1.47|0.67|0
1630590300000|2021-09-02 13:45:00|1.48|0.68|1.47|0.67|1.48|0.68|1.43|0.63|0
1630590600000|2021-09-02 13:50:00|1.46|0.66|1.5|0.7|1.51|0.71|1.46|0.66|0
1630590900000|2021-09-02 13:55:00|1.49|0.69|1.51|0.71|1.52|0.72|1.49|0.69|0
1630591200000|2021-09-02 14:00:00|1.5|0.7|1.54|0.74|1.54|0.74|1.49|0.69|0
1630591500000|2021-09-02 14:05:00|1.53|0.73|1.53|0.73|1.53|0.73|1.51|0.71|0
1630591800000|2021-09-02 14:10:00|1.52|0.72|1.54|0.74|1.55|0.75|1.52|0.72|0
1630592100000|2021-09-02 14:15:00|1.53|0.73|1.5|0.7|1.54|0.74|1.48|0.68|0
1630592400000|2021-09-02 14:20:00|1.49|0.69|1.46|0.66|1.5|0.7|1.46|0.66|0
1630592700000|2021-09-02 14:25:00|1.45|0.65|1.45|0.65|1.47|0.67|1.44|0.64|0
1630593000000|2021-09-02 14:30:00|1.44|0.64|1.5|0.7|1.5|0.7|1.43|0.63|0
1630593300000|2021-09-02 14:35:00|1.51|0.71|1.53|0.73|1.53|0.73|1.5|0.7|0
1630593600000|2021-09-02 14:40:00|1.52|0.72|1.49|0.69|1.53|0.73|1.49|0.69|0
1630593900000|2021-09-02 14:45:00|1.5|0.7|1.5|0.7|1.5|0.7|1.48|0.68|0
1630594200000|2021-09-02 14:50:00|1.49|0.69|1.5|0.7|1.5|0.7|1.48|0.68|0
1630594500000|2021-09-02 14:55:00|1.49|0.69|1.5|0.7|1.51|0.71|1.49|0.69|0
1630594800000|2021-09-02 15:00:00|1.51|0.71|1.5|0.7|1.51|0.71|1.49|0.69|0
1630595100000|2021-09-02 15:05:00|1.51|0.71|1.53|0.73|1.53|0.73|1.51|0.71|0
1630595400000|2021-09-02 15:10:00|1.52|0.72|1.5|0.7|1.52|0.72|1.5|0.7|0
1630595700000|2021-09-02 15:15:00|1.49|0.69|1.48|0.68|1.49|0.69|1.47|0.67|0
1630596000000|2021-09-02 15:20:00|1.47|0.67|1.48|0.68|1.49|0.69|1.47|0.67|0
1630596300000|2021-09-02 15:25:00|1.49|0.69|1.48|0.68|1.49|0.69|1.48|0.68|0
1630596600000|2021-09-02 15:30:00|1.47|0.67|1.48|0.68|1.48|0.68|1.47|0.67|0
1630596900000|2021-09-02 15:35:00|1.47|0.67|1.48|0.68|1.48|0.68|1.46|0.66|0
1630597200000|2021-09-02 15:40:00|1.49|0.69|1.48|0.68|1.49|0.69|1.47|0.67|0
1630597500000|2021-09-02 15:45:00|1.49|0.69|1.49|0.69|1.49|0.69|1.49|0.69|0
1630597800000|2021-09-02 15:50:00|1.48|0.68|1.49|0.69|1.5|0.7|1.48|0.68|0
1630598100000|2021-09-02 15:55:00|1.48|0.68|1.49|0.69|1.49|0.69|1.48|0.68|0
1630598400000|2021-09-02 16:00:00|1.5|0.7|1.5|0.7|1.5|0.7|1.49|0.69|0
1630598700000|2021-09-02 16:05:00|1.51|0.71|1.51|0.71|1.51|0.71|1.5|0.7|0
1630599000000|2021-09-02 16:10:00|1.5|0.7|1.5|0.7|1.5|0.7|1.5|0.7|0
1630599300000|2021-09-02 16:15:00|1.51|0.71|1.52|0.72|1.53|0.73|1.51|0.71|0
1630599600000|2021-09-02 16:20:00|1.51|0.71|1.52|0.72|1.53|0.73|1.51|0.71|0
1630599900000|2021-09-02 16:25:00|1.53|0.73|1.52|0.72|1.53|0.73|1.51|0.71|0
1630600200000|2021-09-02 16:30:00|1.51|0.71|1.51|0.71|1.51|0.71|1.51|0.71|0
1630600500000|2021-09-02 16:35:00|1.52|0.72|1.53|0.73|1.53|0.73|1.51|0.71|0
1630600800000|2021-09-02 16:40:00|1.52|0.72|1.51|0.71|1.53|0.73|1.51|0.71|0
1630601100000|2021-09-02 16:45:00|1.5|0.7|1.53|0.73|1.53|0.73|1.5|0.7|0
1630601400000|2021-09-02 16:50:00|1.52|0.72|1.5|0.7|1.52|0.72|1.5|0.7|0
1630601700000|2021-09-02 16:55:00|1.49|0.69|1.49|0.69|1.49|0.69|1.49|0.69|0
1630602000000|2021-09-02 17:00:00|1.48|0.68|1.49|0.69|1.49|0.69|1.48|0.68|0
1630602300000|2021-09-02 17:05:00|1.5|0.7|1.51|0.71|1.51|0.71|1.49|0.69|0
1630602600000|2021-09-02 17:10:00|1.5|0.7|1.51|0.71|1.51|0.71|1.5|0.7|0
1630602900000|2021-09-02 17:15:00|1.5|0.7|1.53|0.73|1.53|0.73|1.5|0.7|0
1630603200000|2021-09-02 17:20:00|1.54|0.74|1.55|0.75|1.56|0.76|1.53|0.73|0
1630603500000|2021-09-02 17:25:00|1.56|0.76|1.56|0.76|1.57|0.77|1.55|0.75|0
1630603800000|2021-09-02 17:30:00|1.55|0.75|1.55|0.75|1.56|0.76|1.55|0.75|0
1630604100000|2021-09-02 17:35:00|1.56|0.76|1.56|0.76|1.57|0.77|1.56|0.76|0
1630604400000|2021-09-02 17:40:00|1.55|0.75|1.57|0.77|1.58|0.78|1.54|0.74|0
1630604700000|2021-09-02 17:45:00|1.56|0.76|1.6|0.8|1.6|0.8|1.56|0.76|0
1630605000000|2021-09-02 17:50:00|1.59|0.79|1.62|0.82|1.62|0.82|1.59|0.79|0
1630605300000|2021-09-02 17:55:00|1.61|0.81|1.6|0.8|1.62|0.82|1.59|0.79|0
1630605600000|2021-09-02 18:00:00|1.61|0.81|1.64|0.84|1.64|0.84|1.6|0.8|0
1630605900000|2021-09-02 18:05:00|1.63|0.83|1.63|0.83|1.66|0.86|1.62|0.82|0
1630606200000|2021-09-02 18:10:00|1.64|0.84|1.61|0.81|1.67|0.87|1.61|0.81|0
1630606500000|2021-09-02 18:15:00|1.62|0.82|1.59|0.79|1.62|0.82|1.59|0.79|0
1630606800000|2021-09-02 18:20:00|1.6|0.8|1.61|0.81|1.61|0.81|1.58|0.78|0
1630607100000|2021-09-02 18:25:00|1.6|0.8|1.63|0.83|1.63|0.83|1.6|0.8|0
1630607400000|2021-09-02 18:30:00|1.64|0.84|1.61|0.81|1.64|0.84|1.6|0.8|0
1630607700000|2021-09-02 18:35:00|1.62|0.82|1.86|1.06|1.89|1.09|1.55|0.75|0
1630608000000|2021-09-02 18:40:00|1.87|1.07|1.85|1.05|1.87|1.07|1.84|1.04|0
1630608300000|2021-09-02 18:45:00|1.84|1.04|1.82|1.02|1.85|1.05|1.81|1.01|0
1630608600000|2021-09-02 18:50:00|1.83|1.03|1.81|1.01|1.83|1.03|1.81|1.01|0
1630608900000|2021-09-02 18:55:00|1.8|1|1.77|0.97|1.8|1|1.76|0.96|0
1630609200000|2021-09-02 19:00:00|1.76|0.96|1.78|0.98|1.78|0.98|1.75|0.95|0
1630609500000|2021-09-02 19:05:00|1.77|0.97|1.81|1.01|1.81|1.01|1.76|0.96|0
1630609800000|2021-09-02 19:10:00|1.8|1|1.8|1|1.83|1.03|1.79|0.99|0
1630610100000|2021-09-02 19:15:00|1.79|0.99|1.79|0.99|1.8|1|1.77|0.97|0
1630610400000|2021-09-02 19:20:00|1.8|1|1.83|1.03|1.84|1.04|1.79|0.99|0
1630610700000|2021-09-02 19:25:00|1.82|1.02|1.83|1.03|1.84|1.04|1.81|1.01|0
1630611000000|2021-09-02 19:30:00|1.82|1.02|1.82|1.02|1.84|1.04|1.81|1.01|0
1630611300000|2021-09-02 19:35:00|1.83|1.03|1.82|1.02|1.85|1.05|1.81|1.01|0
1630611600000|2021-09-02 19:40:00|1.83|1.03|1.82|1.02|1.83|1.03|1.79|0.99|0
1630611900000|2021-09-02 19:45:00|1.81|1.01|1.83|1.03|1.84|1.04|1.8|1|0
1630612200000|2021-09-02 19:50:00|1.81|1.01|1.75|0.95|1.82|1.02|1.75|0.95|0
1630612500000|2021-09-02 19:55:00|1.76|0.96|1.7|0.9|1.76|0.96|1.7|0.9|0
1630612800000|2021-09-02 20:00:00|1.68|0.88|1.69|0.89|1.69|0.89|1.67|0.87|0
1630613100000|2021-09-02 20:05:00|1.68|0.88|1.71|0.91|1.72|0.92|1.68|0.88|0
1630613400000|2021-09-02 20:10:00|1.72|0.92|1.69|0.89|1.72|0.92|1.69|0.89|0
1630613700000|2021-09-02 20:15:00|1.79|0.79|1.75|0.75|1.89|0.89|1.75|0.75|0
1630614000000|2021-09-02 20:20:00|1.76|0.76|1.75|0.75|1.76|0.76|1.75|0.75|0
1630614300000|2021-09-02 20:25:00|1.74|0.74|1.75|0.75|1.75|0.75|1.74|0.74|0
1630614600000|2021-09-02 20:30:00|1.74|0.74|1.75|0.75|1.75|0.75|1.74|0.74|0
1630614900000|2021-09-02 20:35:00|1.74|0.74|1.74|0.74|1.75|0.75|1.74|0.74|0
1630615200000|2021-09-02 20:40:00|1.73|0.73|1.74|0.74|1.74|0.74|1.73|0.73|0
1630615800000|2021-09-02 20:50:00|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1630616100000|2021-09-02 20:55:00|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1630616400000|2021-09-02 21:00:00|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1630616700000|2021-09-02 21:05:00|1.72|0.72|1.72|0.72|1.72|0.72|1.72|0.72|0
1630617000000|2021-09-02 21:10:00|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1630617600000|2021-09-02 21:20:00|1.72|0.72|1.73|0.73|1.73|0.73|1.72|0.72|0
1630618800000|2021-09-02 21:40:00|1.72|0.72|1.72|0.72|1.72|0.72|1.72|0.72|0
1630620000000|2021-09-02 22:00:00|1.73|0.73|1.73|0.73|1.73|0.73|1.72|0.72|0
1630620600000|2021-09-02 22:10:00|1.72|0.72|1.73|0.73|1.73|0.73|1.72|0.72|0
1630621200000|2021-09-02 22:20:00|1.74|0.74|1.73|0.73|1.74|0.74|1.73|0.73|0
1630621500000|2021-09-02 22:25:00|1.72|0.72|1.71|0.71|1.72|0.72|1.71|0.71|0
1630621800000|2021-09-02 22:30:00|1.7|0.7|1.7|0.7|1.71|0.71|1.7|0.7|0
1630622100000|2021-09-02 22:35:00|1.71|0.71|1.71|0.71|1.71|0.71|1.7|0.7|0
1630622400000|2021-09-02 22:40:00|1.7|0.7|1.7|0.7|1.71|0.71|1.7|0.7|0
1630622700000|2021-09-02 22:45:00|1.71|0.71|1.71|0.71|1.71|0.71|1.7|0.7|0
1630623000000|2021-09-02 22:50:00|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1630623300000|2021-09-02 22:55:00|1.71|0.71|1.71|0.71|1.71|0.71|1.7|0.7|0
1630623600000|2021-09-02 23:00:00|1.7|0.7|1.71|0.71|1.71|0.71|1.7|0.7|0
1630623900000|2021-09-02 23:05:00|1.72|0.72|1.71|0.71|1.72|0.72|1.71|0.71|0
1630624200000|2021-09-02 23:10:00|1.72|0.72|1.72|0.72|1.72|0.72|1.72|0.72|0
1630624500000|2021-09-02 23:15:00|1.71|0.71|1.72|0.72|1.72|0.72|1.71|0.71|0
1630625100000|2021-09-02 23:25:00|1.73|0.73|1.72|0.72|1.73|0.73|1.72|0.72|0
1630625400000|2021-09-02 23:30:00|1.73|0.73|1.73|0.73|1.73|0.73|1.72|0.72|0
1630625700000|2021-09-02 23:35:00|1.72|0.72|1.72|0.72|1.73|0.73|1.72|0.72|0
1630626300000|2021-09-02 23:45:00|1.71|0.71|1.71|0.71|1.72|0.72|1.71|0.71|0
1630626600000|2021-09-02 23:50:00|1.72|0.72|1.71|0.71|1.72|0.72|1.71|0.71|0
1630626900000|2021-09-02 23:55:00|1.72|0.72|1.72|0.72|1.72|0.72|1.72|0.72|0
1630627200000|2021-09-03 00:00:00|1.71|0.71|1.7|0.7|1.72|0.72|1.7|0.7|0
1630627500000|2021-09-03 00:05:00|1.71|0.71|1.69|0.69|1.71|0.71|1.69|0.69|0
1630627800000|2021-09-03 00:10:00|1.68|0.68|1.68|0.68|1.69|0.69|1.67|0.67|0
1630628100000|2021-09-03 00:15:00|1.67|0.67|1.68|0.68|1.69|0.69|1.67|0.67|0
1630628400000|2021-09-03 00:20:00|1.69|0.69|1.68|0.68|1.69|0.69|1.68|0.68|0
1630628700000|2021-09-03 00:25:00|1.67|0.67|1.68|0.68|1.68|0.68|1.67|0.67|0
1630629000000|2021-09-03 00:30:00|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1630629300000|2021-09-03 00:35:00|1.68|0.68|1.66|0.66|1.68|0.68|1.66|0.66|0
1630629600000|2021-09-03 00:40:00|1.67|0.67|1.66|0.66|1.67|0.67|1.66|0.66|0
1630629900000|2021-09-03 00:45:00|1.67|0.67|1.66|0.66|1.67|0.67|1.66|0.66|0
1630630200000|2021-09-03 00:50:00|1.67|0.67|1.67|0.67|1.67|0.67|1.66|0.66|0
1630630500000|2021-09-03 00:55:00|1.66|0.66|1.66|0.66|1.67|0.67|1.66|0.66|0
1630630800000|2021-09-03 01:00:00|1.67|0.67|1.67|0.67|1.67|0.67|1.66|0.66|0
1630631400000|2021-09-03 01:10:00|1.66|0.66|1.67|0.67|1.67|0.67|1.66|0.66|0
1630631700000|2021-09-03 01:15:00|1.66|0.66|1.67|0.67|1.67|0.67|1.66|0.66|0
1630632000000|2021-09-03 01:20:00|1.66|0.66|1.67|0.67|1.67|0.67|1.66|0.66|0
1630632300000|2021-09-03 01:25:00|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1630632600000|2021-09-03 01:30:00|1.67|0.67|1.66|0.66|1.67|0.67|1.66|0.66|0
1630632900000|2021-09-03 01:35:00|1.67|0.67|1.67|0.67|1.68|0.68|1.66|0.66|0
1630633200000|2021-09-03 01:40:00|1.68|0.68|1.69|0.69|1.69|0.69|1.68|0.68|0
1630633500000|2021-09-03 01:45:00|1.7|0.7|1.67|0.67|1.7|0.7|1.67|0.67|0
1630633800000|2021-09-03 01:50:00|1.68|0.68|1.67|0.67|1.68|0.68|1.67|0.67|0
1630634100000|2021-09-03 01:55:00|1.68|0.68|1.67|0.67|1.68|0.68|1.67|0.67|0
1630634400000|2021-09-03 02:00:00|1.68|0.68|1.67|0.67|1.68|0.68|1.67|0.67|0
1630634700000|2021-09-03 02:05:00|1.66|0.66|1.65|0.65|1.67|0.67|1.65|0.65|0
1630635000000|2021-09-03 02:10:00|1.66|0.66|1.66|0.66|1.66|0.66|1.65|0.65|0
1630635300000|2021-09-03 02:15:00|1.65|0.65|1.65|0.65|1.65|0.65|1.64|0.64|0
1630635600000|2021-09-03 02:20:00|1.64|0.64|1.64|0.64|1.65|0.65|1.64|0.64|0
1630635900000|2021-09-03 02:25:00|1.65|0.65|1.65|0.65|1.66|0.66|1.64|0.64|0
1630636200000|2021-09-03 02:30:00|1.66|0.66|1.64|0.64|1.66|0.66|1.64|0.64|0
1630636500000|2021-09-03 02:35:00|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1630636800000|2021-09-03 02:40:00|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1630637100000|2021-09-03 02:45:00|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1630637400000|2021-09-03 02:50:00|1.6|0.6|1.59|0.59|1.61|0.61|1.59|0.59|0
1630637700000|2021-09-03 02:55:00|1.58|0.58|1.56|0.56|1.59|0.59|1.56|0.56|0
1630638000000|2021-09-03 03:00:00|1.55|0.55|1.58|0.58|1.58|0.58|1.55|0.55|0
1630638300000|2021-09-03 03:05:00|1.57|0.57|1.57|0.57|1.58|0.58|1.57|0.57|0
1630638600000|2021-09-03 03:10:00|1.58|0.58|1.57|0.57|1.58|0.58|1.57|0.57|0
1630638900000|2021-09-03 03:15:00|1.58|0.58|1.58|0.58|1.58|0.58|1.58|0.58|0
1630639200000|2021-09-03 03:20:00|1.57|0.57|1.57|0.57|1.58|0.58|1.57|0.57|0
1630639500000|2021-09-03 03:25:00|1.58|0.58|1.57|0.57|1.58|0.58|1.57|0.57|0
1630639800000|2021-09-03 03:30:00|1.58|0.58|1.58|0.58|1.58|0.58|1.57|0.57|0
1630640100000|2021-09-03 03:35:00|1.59|0.59|1.58|0.58|1.59|0.59|1.58|0.58|0
1630640400000|2021-09-03 03:40:00|1.57|0.57|1.58|0.58|1.58|0.58|1.57|0.57|0
1630640700000|2021-09-03 03:45:00|1.57|0.57|1.58|0.58|1.58|0.58|1.57|0.57|0
1630641000000|2021-09-03 03:50:00|1.57|0.57|1.57|0.57|1.58|0.58|1.57|0.57|0
1630641300000|2021-09-03 03:55:00|1.56|0.56|1.57|0.57|1.57|0.57|1.56|0.56|0
1630641600000|2021-09-03 04:00:00|1.56|0.56|1.56|0.56|1.57|0.57|1.56|0.56|0
1630641900000|2021-09-03 04:05:00|1.57|0.57|1.56|0.56|1.57|0.57|1.56|0.56|0
1630642200000|2021-09-03 04:10:00|1.57|0.57|1.56|0.56|1.57|0.57|1.56|0.56|0
1630642800000|2021-09-03 04:20:00|1.55|0.55|1.55|0.55|1.56|0.56|1.54|0.54|0
1630643100000|2021-09-03 04:25:00|1.54|0.54|1.54|0.54|1.55|0.55|1.54|0.54|0
1630643400000|2021-09-03 04:30:00|1.55|0.55|1.55|0.55|1.55|0.55|1.54|0.54|0
1630643700000|2021-09-03 04:35:00|1.56|0.56|1.55|0.55|1.56|0.56|1.55|0.55|0
1630644000000|2021-09-03 04:40:00|1.56|0.56|1.56|0.56|1.56|0.56|1.55|0.55|0
1630644300000|2021-09-03 04:45:00|1.55|0.55|1.55|0.55|1.56|0.56|1.55|0.55|0
1630644600000|2021-09-03 04:50:00|1.56|0.56|1.55|0.55|1.56|0.56|1.55|0.55|0
1630644900000|2021-09-03 04:55:00|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1630645200000|2021-09-03 05:00:00|1.53|0.53|1.53|0.53|1.54|0.54|1.53|0.53|0
1630645500000|2021-09-03 05:05:00|1.54|0.54|1.55|0.55|1.55|0.55|1.53|0.53|0
1630645800000|2021-09-03 05:10:00|1.56|0.56|1.55|0.55|1.56|0.56|1.55|0.55|0
1630646400000|2021-09-03 05:20:00|1.54|0.54|1.55|0.55|1.55|0.55|1.54|0.54|0
1630646700000|2021-09-03 05:25:00|1.54|0.54|1.54|0.54|1.55|0.55|1.54|0.54|0
1630647000000|2021-09-03 05:30:00|1.53|0.53|1.54|0.54|1.54|0.54|1.53|0.53|0
1630647300000|2021-09-03 05:35:00|1.53|0.53|1.54|0.54|1.54|0.54|1.53|0.53|0
1630647600000|2021-09-03 05:40:00|1.53|0.53|1.53|0.53|1.54|0.54|1.53|0.53|0
1630647900000|2021-09-03 05:45:00|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1630648200000|2021-09-03 05:50:00|1.53|0.53|1.53|0.53|1.53|0.53|1.52|0.52|0
1630648800000|2021-09-03 06:00:00|1.54|0.54|1.53|0.53|1.54|0.54|1.53|0.53|0
1630649100000|2021-09-03 06:05:00|1.54|0.54|1.55|0.55|1.55|0.55|1.53|0.53|0
1630649400000|2021-09-03 06:10:00|1.54|0.54|1.54|0.54|1.55|0.55|1.54|0.54|0
1630649700000|2021-09-03 06:15:00|1.55|0.55|1.55|0.55|1.55|0.55|1.54|0.54|0
1630650000000|2021-09-03 06:20:00|1.54|0.54|1.55|0.55|1.55|0.55|1.54|0.54|0
1630650300000|2021-09-03 06:25:00|1.56|0.56|1.56|0.56|1.56|0.56|1.55|0.55|0
1630650600000|2021-09-03 06:30:00|1.55|0.55|1.55|0.55|1.56|0.56|1.55|0.55|0
1630650900000|2021-09-03 06:35:00|1.56|0.56|1.55|0.55|1.56|0.56|1.55|0.55|0
1630651500000|2021-09-03 06:45:00|1.56|0.56|1.55|0.55|1.56|0.56|1.55|0.55|0
1630651800000|2021-09-03 06:50:00|1.54|0.54|1.54|0.54|1.55|0.55|1.54|0.54|0
1630652100000|2021-09-03 06:55:00|1.55|0.55|1.54|0.54|1.55|0.55|1.54|0.54|0
1630652400000|2021-09-03 07:00:00|1.53|0.53|1.47|0.47|1.6|0.6|1.47|0.47|0
1630652700000|2021-09-03 07:05:00|1.37|0.57|1.39|0.59|1.4|0.6|1.37|0.57|0
1630653000000|2021-09-03 07:10:00|1.4|0.6|1.38|0.58|1.4|0.6|1.38|0.58|0
1630653300000|2021-09-03 07:15:00|1.39|0.59|1.39|0.59|1.4|0.6|1.38|0.58|0
1630653600000|2021-09-03 07:20:00|1.38|0.58|1.39|0.59|1.39|0.59|1.38|0.58|0
1630653900000|2021-09-03 07:25:00|1.38|0.58|1.39|0.59|1.39|0.59|1.38|0.58|0
1630654200000|2021-09-03 07:30:00|1.38|0.58|1.38|0.58|1.39|0.59|1.38|0.58|0
1630654500000|2021-09-03 07:35:00|1.37|0.57|1.36|0.56|1.37|0.57|1.36|0.56|0
1630654800000|2021-09-03 07:40:00|1.37|0.57|1.35|0.55|1.37|0.57|1.35|0.55|0
1630655100000|2021-09-03 07:45:00|1.34|0.54|1.35|0.55|1.35|0.55|1.34|0.54|0
1630655400000|2021-09-03 07:50:00|1.34|0.54|1.35|0.55|1.35|0.55|1.34|0.54|0
1630655700000|2021-09-03 07:55:00|1.34|0.54|1.34|0.54|1.35|0.55|1.34|0.54|0
1630656000000|2021-09-03 08:00:00|1.35|0.55|1.34|0.54|1.35|0.55|1.33|0.53|0
1630656300000|2021-09-03 08:05:00|1.33|0.53|1.33|0.53|1.34|0.54|1.33|0.53|0
1630656600000|2021-09-03 08:10:00|1.34|0.54|1.33|0.53|1.34|0.54|1.33|0.53|0
1630656900000|2021-09-03 08:15:00|1.34|0.54|1.34|0.54|1.34|0.54|1.33|0.53|0
1630657200000|2021-09-03 08:20:00|1.33|0.53|1.34|0.54|1.34|0.54|1.33|0.53|0
1630657500000|2021-09-03 08:25:00|1.33|0.53|1.33|0.53|1.34|0.54|1.33|0.53|0
1630657800000|2021-09-03 08:30:00|1.34|0.54|1.34|0.54|1.34|0.54|1.33|0.53|0
1630658100000|2021-09-03 08:35:00|1.33|0.53|1.33|0.53|1.34|0.54|1.33|0.53|0
1630659000000|2021-09-03 08:50:00|1.32|0.52|1.33|0.53|1.34|0.54|1.32|0.52|0
1630659300000|2021-09-03 08:55:00|1.34|0.54|1.34|0.54|1.34|0.54|1.34|0.54|0
1630659600000|2021-09-03 09:00:00|1.35|0.55|1.34|0.54|1.35|0.55|1.34|0.54|0
1630660200000|2021-09-03 09:10:00|1.33|0.53|1.34|0.54|1.34|0.54|1.33|0.53|0
1630660500000|2021-09-03 09:15:00|1.33|0.53|1.34|0.54|1.34|0.54|1.33|0.53|0
1630660800000|2021-09-03 09:20:00|1.33|0.53|1.33|0.53|1.34|0.54|1.33|0.53|0
1630661100000|2021-09-03 09:25:00|1.34|0.54|1.33|0.53|1.34|0.54|1.33|0.53|0
1630661400000|2021-09-03 09:30:00|1.34|0.54|1.34|0.54|1.34|0.54|1.33|0.53|0
1630661700000|2021-09-03 09:35:00|1.33|0.53|1.33|0.53|1.34|0.54|1.33|0.53|0
1630662300000|2021-09-03 09:45:00|1.34|0.54|1.34|0.54|1.34|0.54|1.33|0.53|0
1630662600000|2021-09-03 09:50:00|1.33|0.53|1.33|0.53|1.34|0.54|1.33|0.53|0
1630662900000|2021-09-03 09:55:00|1.34|0.54|1.33|0.53|1.34|0.54|1.33|0.53|0
1630663500000|2021-09-03 10:05:00|1.34|0.54|1.33|0.53|1.34|0.54|1.33|0.53|0
1630663800000|2021-09-03 10:10:00|1.32|0.52|1.32|0.52|1.32|0.52|1.32|0.52|0
1630664100000|2021-09-03 10:15:00|1.31|0.51|1.31|0.51|1.32|0.52|1.31|0.51|0
1630665300000|2021-09-03 10:35:00|1.3|0.5|1.31|0.51|1.31|0.51|1.3|0.5|0
1630665600000|2021-09-03 10:40:00|1.3|0.5|1.31|0.51|1.31|0.51|1.3|0.5|0
1630665900000|2021-09-03 10:45:00|1.3|0.5|1.31|0.51|1.31|0.51|1.3|0.5|0
1630666200000|2021-09-03 10:50:00|1.3|0.5|1.31|0.51|1.31|0.51|1.3|0.5|0
1630666500000|2021-09-03 10:55:00|1.3|0.5|1.31|0.51|1.31|0.51|1.3|0.5|0
1630668000000|2021-09-03 11:20:00|1.3|0.5|1.3|0.5|1.3|0.5|1.3|0.5|0
1630668600000|2021-09-03 11:30:00|1.31|0.51|1.3|0.5|1.31|0.51|1.3|0.5|0
1630669200000|2021-09-03 11:40:00|1.31|0.51|1.31|0.51|1.31|0.51|1.31|0.51|0
1630669500000|2021-09-03 11:45:00|1.3|0.5|1.31|0.51|1.31|0.51|1.3|0.5|0
1630669800000|2021-09-03 11:50:00|1.3|0.5|1.31|0.51|1.31|0.51|1.3|0.5|0
1630670100000|2021-09-03 11:55:00|1.32|0.52|1.32|0.52|1.32|0.52|1.31|0.51|0
1630670400000|2021-09-03 12:00:00|1.31|0.51|1.31|0.51|1.31|0.51|1.31|0.51|0
1630670700000|2021-09-03 12:05:00|1.32|0.52|1.32|0.52|1.32|0.52|1.31|0.51|0
1630671000000|2021-09-03 12:10:00|1.33|0.53|1.31|0.51|1.33|0.53|1.3|0.5|0
1630671300000|2021-09-03 12:15:00|1.3|0.5|1.3|0.5|1.31|0.51|1.3|0.5|0
1630671600000|2021-09-03 12:20:00|1.31|0.51|1.3|0.5|1.31|0.51|1.3|0.5|0
1630671900000|2021-09-03 12:25:00|1.31|0.51|1.3|0.5|1.31|0.51|1.3|0.5|0
1630672200000|2021-09-03 12:30:00|1.28|0.48|1.31|0.51|1.37|0.57|1.24|0.44|0
1630672500000|2021-09-03 12:35:00|1.3|0.5|1.38|0.58|1.39|0.59|1.29|0.49|0
1630672800000|2021-09-03 12:40:00|1.39|0.59|1.39|0.59|1.45|0.65|1.38|0.58|0
1630673100000|2021-09-03 12:45:00|1.4|0.6|1.36|0.56|1.41|0.61|1.36|0.56|0
1630673400000|2021-09-03 12:50:00|1.37|0.57|1.35|0.55|1.37|0.57|1.35|0.55|0
1630673700000|2021-09-03 12:55:00|1.34|0.54|1.34|0.54|1.35|0.55|1.33|0.53|0
1630674000000|2021-09-03 13:00:00|1.35|0.55|1.32|0.52|1.35|0.55|1.32|0.52|0
1630674300000|2021-09-03 13:05:00|1.33|0.53|1.28|0.48|1.33|0.53|1.27|0.47|0
1630674600000|2021-09-03 13:10:00|1.29|0.49|1.29|0.49|1.3|0.5|1.29|0.49|0
1630674900000|2021-09-03 13:15:00|1.3|0.5|1.32|0.52|1.32|0.52|1.28|0.48|0
1630675200000|2021-09-03 13:20:00|1.33|0.53|1.38|0.58|1.45|0.65|1.33|0.53|0
1630675500000|2021-09-03 13:25:00|1.39|0.59|1.46|0.66|1.46|0.66|1.38|0.58|0
1630675800000|2021-09-03 13:30:00|1.45|0.65|1.67|0.87|1.75|0.95|1.36|0.56|0
1630676100000|2021-09-03 13:35:00|1.66|0.86|1.68|0.88|1.73|0.93|1.66|0.86|0
1630676400000|2021-09-03 13:40:00|1.69|0.89|1.68|0.88|1.69|0.89|1.65|0.85|0
1630676700000|2021-09-03 13:45:00|1.69|0.89|1.68|0.88|1.72|0.92|1.65|0.85|0
1630677000000|2021-09-03 13:50:00|1.69|0.89|1.79|0.99|1.83|1.03|1.66|0.86|0
1630677300000|2021-09-03 13:55:00|1.78|0.98|1.71|0.91|1.8|1|1.71|0.91|0
1630677600000|2021-09-03 14:00:00|1.7|0.9|1.6|0.8|1.8|1|1.6|0.8|0
1630677900000|2021-09-03 14:05:00|1.61|0.81|1.54|0.74|1.65|0.85|1.53|0.73|0
1630678200000|2021-09-03 14:10:00|1.55|0.75|1.51|0.71|1.56|0.76|1.51|0.71|0
1630678500000|2021-09-03 14:15:00|1.52|0.72|1.53|0.73|1.53|0.73|1.5|0.7|0
1630678800000|2021-09-03 14:20:00|1.54|0.74|1.55|0.75|1.55|0.75|1.52|0.72|0
1630679100000|2021-09-03 14:25:00|1.54|0.74|1.55|0.75|1.55|0.75|1.53|0.73|0
1630679400000|2021-09-03 14:30:00|1.56|0.76|1.53|0.73|1.56|0.76|1.53|0.73|0
1630679700000|2021-09-03 14:35:00|1.54|0.74|1.59|0.79|1.59|0.79|1.52|0.72|0
1630680000000|2021-09-03 14:40:00|1.6|0.8|1.57|0.77|1.6|0.8|1.57|0.77|0
1630680300000|2021-09-03 14:45:00|1.58|0.78|1.55|0.75|1.59|0.79|1.55|0.75|0
1630680600000|2021-09-03 14:50:00|1.56|0.76|1.57|0.77|1.59|0.79|1.55|0.75|0
1630680900000|2021-09-03 14:55:00|1.58|0.78|1.55|0.75|1.58|0.78|1.54|0.74|0
1630681200000|2021-09-03 15:00:00|1.56|0.76|1.55|0.75|1.57|0.77|1.54|0.74|0
1630681500000|2021-09-03 15:05:00|1.54|0.74|1.51|0.71|1.56|0.76|1.51|0.71|0
1630681800000|2021-09-03 15:10:00|1.52|0.72|1.5|0.7|1.52|0.72|1.49|0.69|0
1630682100000|2021-09-03 15:15:00|1.51|0.71|1.52|0.72|1.53|0.73|1.5|0.7|0
1630682400000|2021-09-03 15:20:00|1.53|0.73|1.5|0.7|1.54|0.74|1.5|0.7|0
1630682700000|2021-09-03 15:25:00|1.51|0.71|1.51|0.71|1.51|0.71|1.49|0.69|0
1630683000000|2021-09-03 15:30:00|1.5|0.7|1.49|0.69|1.51|0.71|1.48|0.68|0
1630683300000|2021-09-03 15:35:00|1.5|0.7|1.51|0.71|1.51|0.71|1.49|0.69|0
1630683600000|2021-09-03 15:40:00|1.5|0.7|1.5|0.7|1.52|0.72|1.5|0.7|0
1630683900000|2021-09-03 15:45:00|1.49|0.69|1.5|0.7|1.51|0.71|1.49|0.69|0
1630684200000|2021-09-03 15:50:00|1.51|0.71|1.52|0.72|1.53|0.73|1.51|0.71|0
1630684500000|2021-09-03 15:55:00|1.53|0.73|1.53|0.73|1.54|0.74|1.51|0.71|0
1630684800000|2021-09-03 16:00:00|1.54|0.74|1.52|0.72|1.54|0.74|1.52|0.72|0
1630685100000|2021-09-03 16:05:00|1.53|0.73|1.5|0.7|1.53|0.73|1.5|0.7|0
1630685400000|2021-09-03 16:10:00|1.51|0.71|1.5|0.7|1.51|0.71|1.5|0.7|0
1630685700000|2021-09-03 16:15:00|1.51|0.71|1.51|0.71|1.52|0.72|1.5|0.7|0
1630686000000|2021-09-03 16:20:00|1.52|0.72|1.47|0.67|1.52|0.72|1.46|0.66|0
1630686300000|2021-09-03 16:25:00|1.46|0.66|1.47|0.67|1.48|0.68|1.46|0.66|0
1630686600000|2021-09-03 16:30:00|1.46|0.66|1.49|0.69|1.5|0.7|1.46|0.66|0
1630686900000|2021-09-03 16:35:00|1.5|0.7|1.5|0.7|1.51|0.71|1.49|0.69|0
1630687200000|2021-09-03 16:40:00|1.51|0.71|1.49|0.69|1.51|0.71|1.49|0.69|0
1630687500000|2021-09-03 16:45:00|1.48|0.68|1.49|0.69|1.5|0.7|1.48|0.68|0
1630687800000|2021-09-03 16:50:00|1.5|0.7|1.48|0.68|1.5|0.7|1.48|0.68|0
1630688100000|2021-09-03 16:55:00|1.47|0.67|1.48|0.68|1.48|0.68|1.47|0.67|0
1630688400000|2021-09-03 17:00:00|1.47|0.67|1.44|0.64|1.48|0.68|1.43|0.63|0
1630688700000|2021-09-03 17:05:00|1.43|0.63|1.43|0.63|1.44|0.64|1.43|0.63|0
1630689000000|2021-09-03 17:10:00|1.42|0.62|1.4|0.6|1.43|0.63|1.4|0.6|0
1630689300000|2021-09-03 17:15:00|1.41|0.61|1.4|0.6|1.41|0.61|1.39|0.59|0
1630689600000|2021-09-03 17:20:00|1.41|0.61|1.4|0.6|1.41|0.61|1.4|0.6|0
1630689900000|2021-09-03 17:25:00|1.41|0.61|1.42|0.62|1.42|0.62|1.41|0.61|0
1630690200000|2021-09-03 17:30:00|1.41|0.61|1.41|0.61|1.41|0.61|1.4|0.6|0
1630690500000|2021-09-03 17:35:00|1.42|0.62|1.4|0.6|1.42|0.62|1.4|0.6|0
1630690800000|2021-09-03 17:40:00|1.39|0.59|1.39|0.59|1.4|0.6|1.39|0.59|0
1630691100000|2021-09-03 17:45:00|1.31|0.51|1.31|0.51|1.32|0.52|1.31|0.51|0
1630691400000|2021-09-03 17:50:00|1.32|0.52|1.4|0.6|1.41|0.61|1.31|0.51|0
1630691700000|2021-09-03 17:55:00|1.41|0.61|1.4|0.6|1.41|0.61|1.39|0.59|0
1630692000000|2021-09-03 18:00:00|1.41|0.61|1.41|0.61|1.42|0.62|1.4|0.6|0
1630692300000|2021-09-03 18:05:00|1.42|0.62|1.41|0.61|1.42|0.62|1.41|0.61|0
1630692600000|2021-09-03 18:10:00|1.4|0.6|1.4|0.6|1.41|0.61|1.4|0.6|0
1630692900000|2021-09-03 18:15:00|1.41|0.61|1.39|0.59|1.41|0.61|1.39|0.59|0
1630693200000|2021-09-03 18:20:00|1.4|0.6|1.4|0.6|1.41|0.61|1.4|0.6|0
1630693500000|2021-09-03 18:25:00|1.41|0.61|1.4|0.6|1.41|0.61|1.4|0.6|0
1630693800000|2021-09-03 18:30:00|1.41|0.61|1.4|0.6|1.41|0.61|1.4|0.6|0
1630694100000|2021-09-03 18:35:00|1.41|0.61|1.4|0.6|1.41|0.61|1.4|0.6|0
1630694400000|2021-09-03 18:40:00|1.41|0.61|1.4|0.6|1.41|0.61|1.4|0.6|0
1630694700000|2021-09-03 18:45:00|1.41|0.61|1.41|0.61|1.41|0.61|1.4|0.6|0
1630695000000|2021-09-03 18:50:00|1.4|0.6|1.4|0.6|1.41|0.61|1.4|0.6|0
1630695300000|2021-09-03 18:55:00|1.39|0.59|1.39|0.59|1.4|0.6|1.38|0.58|0
1630695600000|2021-09-03 19:00:00|1.38|0.58|1.37|0.57|1.39|0.59|1.37|0.57|0
1630695900000|2021-09-03 19:05:00|1.38|0.58|1.37|0.57|1.38|0.58|1.37|0.57|0
1630696200000|2021-09-03 19:10:00|1.38|0.58|1.36|0.56|1.38|0.58|1.36|0.56|0
1630696500000|2021-09-03 19:15:00|1.37|0.57|1.38|0.58|1.38|0.58|1.36|0.56|0
1630696800000|2021-09-03 19:20:00|1.39|0.59|1.39|0.59|1.39|0.59|1.38|0.58|0
1630697100000|2021-09-03 19:25:00|1.38|0.58|1.4|0.6|1.4|0.6|1.38|0.58|0
1630697400000|2021-09-03 19:30:00|1.39|0.59|1.37|0.57|1.4|0.6|1.37|0.57|0
1630697700000|2021-09-03 19:35:00|1.38|0.58|1.29|0.49|1.38|0.58|1.27|0.47|0
1630698000000|2021-09-03 19:40:00|1.3|0.5|1.3|0.5|1.31|0.51|1.3|0.5|0
1630698300000|2021-09-03 19:45:00|1.31|0.51|1.31|0.51|1.31|0.51|1.29|0.49|0
1630698600000|2021-09-03 19:50:00|1.29|0.49|1.32|0.52|1.32|0.52|1.29|0.49|0
1630698900000|2021-09-03 19:55:00|1.33|0.53|1.31|0.51|1.33|0.53|1.31|0.51|0
1630699200000|2021-09-03 20:00:00|1.32|0.52|1.32|0.52|1.33|0.53|1.31|0.51|0
1630699800000|2021-09-03 20:10:00|1.31|0.51|1.32|0.52|1.32|0.52|1.31|0.51|0
1630998300000|2021-09-07 07:05:00|0.82|0.02|0.82|0.02|0.82|0.02|0.82|0.02|0
1630998600000|2021-09-07 07:10:00|0.83|0.03|0.82|0.02|0.83|0.03|0.82|0.02|0
1630999200000|2021-09-07 07:20:00|0.81|0.01|0.82|0.02|0.82|0.02|0.81|0.01|0
1630999500000|2021-09-07 07:25:00|0.81|0.01|0.81|0.01|0.81|0.01|0.81|0.01|0
1630999800000|2021-09-07 07:30:00|0.82|0.02|0.82|0.02|0.82|0.02|0.81|0.01|0
1631000100000|2021-09-07 07:35:00|0.81|0.01|0.82|0.02|0.82|0.02|0.81|0.01|0
1631000700000|2021-09-07 07:45:00|0.81|0.01|0.82|0.02|0.82|0.02|0.81|0.01|0
1631001000000|2021-09-07 07:50:00|0.81|0.01|0.81|0.01|0.82|0.02|0.81|0.01|0
1631001300000|2021-09-07 07:55:00|0.82|0.02|0.81|0.01|0.82|0.02|0.81|0.01|0
1631001600000|2021-09-07 08:00:00|0.82|0.02|0.82|0.02|0.82|0.02|0.81|0.01|0
1631001900000|2021-09-07 08:05:00|0.83|0.03|0.84|0.04|0.85|0.05|0.83|0.03|0
1631002200000|2021-09-07 08:10:00|0.83|0.03|0.81|0.01|0.85|0.05|0.81|0.01|0
1631002500000|2021-09-07 08:15:00|0.82|0.02|0.82|0.02|0.82|0.02|0.81|0.01|0
1631002800000|2021-09-07 08:20:00|0.81|0.01|0.82|0.02|0.82|0.02|0.81|0.01|0
1631003100000|2021-09-07 08:25:00|0.83|0.03|0.82|0.02|0.83|0.03|0.82|0.02|0
1631003400000|2021-09-07 08:30:00|0.81|0.01|0.81|0.01|0.82|0.02|0.81|0.01|0
1631003700000|2021-09-07 08:35:00|0.82|0.02|0.81|0.01|0.82|0.02|0.81|0.01|0
1631004000000|2021-09-07 08:40:00|0.82|0.02|0.81|0.01|0.82|0.02|0.81|0.01|0
1631004300000|2021-09-07 08:45:00|0.82|0.02|0.81|0.01|0.82|0.02|0.81|0.01|0
1631004600000|2021-09-07 08:50:00|0.82|0.02|0.82|0.02|0.82|0.02|0.81|0.01|0
1631004900000|2021-09-07 08:55:00|0.81|0.01|0.82|0.02|0.82|0.02|0.81|0.01|0
1631005200000|2021-09-07 09:00:00|0.83|0.03|0.81|0.01|0.83|0.03|0.81|0.01|0
1631005500000|2021-09-07 09:05:00|0.82|0.02|0.83|0.03|0.83|0.03|0.81|0.01|0
1631005800000|2021-09-07 09:10:00|0.82|0.02|0.83|0.03|0.84|0.04|0.82|0.02|0
1631006100000|2021-09-07 09:15:00|0.82|0.02|0.83|0.03|0.83|0.03|0.82|0.02|0
1631006400000|2021-09-07 09:20:00|0.84|0.04|0.85|0.05|0.85|0.05|0.83|0.03|0
1631006700000|2021-09-07 09:25:00|0.84|0.04|0.83|0.03|0.85|0.05|0.83|0.03|0
1631007000000|2021-09-07 09:30:00|0.84|0.04|0.86|0.06|0.86|0.06|0.84|0.04|0
1631007300000|2021-09-07 09:35:00|0.85|0.05|0.85|0.05|0.86|0.06|0.85|0.05|0
1631007600000|2021-09-07 09:40:00|0.84|0.04|0.84|0.04|0.85|0.05|0.84|0.04|0
1631007900000|2021-09-07 09:45:00|0.85|0.05|0.85|0.05|0.85|0.05|0.84|0.04|0
1631008200000|2021-09-07 09:50:00|0.84|0.04|0.84|0.04|0.85|0.05|0.84|0.04|0
1631008500000|2021-09-07 09:55:00|0.83|0.03|0.83|0.03|0.84|0.04|0.83|0.03|0
1631008800000|2021-09-07 10:00:00|0.84|0.04|0.83|0.03|0.84|0.04|0.83|0.03|0
1631010000000|2021-09-07 10:20:00|0.82|0.02|1.47|0.67|1.47|0.67|0.82|0.02|0
1631010300000|2021-09-07 10:25:00|1.46|0.66|1.48|0.68|1.49|0.69|1.45|0.65|0
1631010600000|2021-09-07 10:30:00|1.47|0.67|1.47|0.67|1.47|0.67|1.46|0.66|0
1631010900000|2021-09-07 10:35:00|1.46|0.66|1.46|0.66|1.48|0.68|1.46|0.66|0
1631011200000|2021-09-07 10:40:00|1.47|0.67|1.47|0.67|1.49|0.69|1.46|0.66|0
1631011500000|2021-09-07 10:45:00|1.48|0.68|1.47|0.67|1.48|0.68|1.47|0.67|0
1631011800000|2021-09-07 10:50:00|1.48|0.68|1.47|0.67|1.48|0.68|1.47|0.67|0
1631012100000|2021-09-07 10:55:00|1.48|0.68|1.46|0.66|1.48|0.68|1.46|0.66|0
1631012400000|2021-09-07 11:00:00|1.45|0.65|1.45|0.65|1.45|0.65|1.45|0.65|0
1631012700000|2021-09-07 11:05:00|1.46|0.66|1.45|0.65|1.46|0.66|1.45|0.65|0
1631013000000|2021-09-07 11:10:00|1.44|0.64|1.44|0.64|1.45|0.65|1.44|0.64|0
1631013300000|2021-09-07 11:15:00|1.45|0.65|1.42|0.62|1.45|0.65|1.42|0.62|0
1631013600000|2021-09-07 11:20:00|1.43|0.63|1.42|0.62|1.43|0.63|1.41|0.61|0
1631013900000|2021-09-07 11:25:00|1.41|0.61|1.41|0.61|1.41|0.61|1.4|0.6|0
1631014200000|2021-09-07 11:30:00|1.42|0.62|1.41|0.61|1.42|0.62|1.41|0.61|0
1631014500000|2021-09-07 11:35:00|1.4|0.6|1.42|0.62|1.42|0.62|1.4|0.6|0
1631014800000|2021-09-07 11:40:00|1.41|0.61|1.4|0.6|1.42|0.62|1.4|0.6|0
1631015100000|2021-09-07 11:45:00|1.41|0.61|1.4|0.6|1.41|0.61|1.4|0.6|0
1631015400000|2021-09-07 11:50:00|1.41|0.61|1.4|0.6|1.41|0.61|1.4|0.6|0
1631015700000|2021-09-07 11:55:00|1.41|0.61|1.41|0.61|1.41|0.61|1.4|0.6|0
1631016000000|2021-09-07 12:00:00|1.4|0.6|1.4|0.6|1.41|0.61|1.39|0.59|0
1631016600000|2021-09-07 12:10:00|1.41|0.61|1.41|0.61|1.41|0.61|1.4|0.6|0
1631016900000|2021-09-07 12:15:00|1.42|0.62|1.41|0.61|1.42|0.62|1.41|0.61|0
1631017200000|2021-09-07 12:20:00|1.42|0.62|1.41|0.61|1.42|0.62|1.41|0.61|0
1631017500000|2021-09-07 12:25:00|1.4|0.6|1.4|0.6|1.4|0.6|1.4|0.6|0
1631017800000|2021-09-07 12:30:00|1.41|0.61|1.41|0.61|1.41|0.61|1.4|0.6|0
1631018100000|2021-09-07 12:35:00|1.4|0.6|1.4|0.6|1.4|0.6|1.4|0.6|0
1631018400000|2021-09-07 12:40:00|1.41|0.61|1.41|0.61|1.41|0.61|1.4|0.6|0
1631019000000|2021-09-07 12:50:00|1.42|0.62|1.43|0.63|1.44|0.64|1.42|0.62|0
1631019300000|2021-09-07 12:55:00|1.42|0.62|1.43|0.63|1.43|0.63|1.42|0.62|0
1631019600000|2021-09-07 13:00:00|1.42|0.62|1.43|0.63|1.44|0.64|1.42|0.62|0
1631019900000|2021-09-07 13:05:00|1.42|0.62|1.42|0.62|1.43|0.63|1.41|0.61|0
1631020200000|2021-09-07 13:10:00|1.41|0.61|1.43|0.63|1.43|0.63|1.41|0.61|0
1631020500000|2021-09-07 13:15:00|1.44|0.64|1.44|0.64|1.44|0.64|1.43|0.63|0
1631020800000|2021-09-07 13:20:00|1.45|0.65|1.46|0.66|1.46|0.66|1.44|0.64|0
1631021100000|2021-09-07 13:25:00|1.45|0.65|1.46|0.66|1.47|0.67|1.45|0.65|0
1631021400000|2021-09-07 13:30:00|1.44|0.64|1.52|0.72|1.53|0.73|1.44|0.64|0
1631021700000|2021-09-07 13:35:00|1.53|0.73|1.58|0.78|1.58|0.78|1.38|0.58|0
1631022000000|2021-09-07 13:40:00|1.59|0.79|1.56|0.76|1.59|0.79|1.56|0.76|0
1631022300000|2021-09-07 13:45:00|1.58|0.78|1.61|0.81|1.65|0.85|1.58|0.78|0
1631022600000|2021-09-07 13:50:00|1.62|0.82|1.79|0.99|1.79|0.99|1.34|0.54|0
1631022900000|2021-09-07 13:55:00|1.78|0.98|1.73|0.93|1.8|1|1.73|0.93|0
1631023200000|2021-09-07 14:00:00|1.74|0.94|1.75|0.95|1.77|0.97|1.72|0.92|0
1631023500000|2021-09-07 14:05:00|1.74|0.94|1.8|1|1.81|1.01|1.74|0.94|0
1631023800000|2021-09-07 14:10:00|1.81|1.01|1.88|1.08|1.93|1.13|1.74|0.94|0
1631024100000|2021-09-07 14:15:00|1.89|1.09|1.9|1.1|1.91|1.11|1.85|1.05|0
1631024400000|2021-09-07 14:20:00|1.89|1.09|1.85|1.05|1.89|1.09|1.84|1.04|0
1631024700000|2021-09-07 14:25:00|1.86|1.06|1.87|1.07|1.88|1.08|1.85|1.05|0
1631025000000|2021-09-07 14:30:00|1.88|1.08|1.86|1.06|1.9|1.1|1.83|1.03|0
1631025300000|2021-09-07 14:35:00|1.85|1.05|1.78|0.98|1.86|1.06|1.75|0.95|0
1631025600000|2021-09-07 14:40:00|1.77|0.97|1.75|0.95|1.78|0.98|1.75|0.95|0
1631025900000|2021-09-07 14:45:00|1.76|0.96|1.74|0.94|1.76|0.96|1.73|0.93|0
1631026200000|2021-09-07 14:50:00|1.73|0.93|1.73|0.93|1.74|0.94|1.71|0.91|0
1631026500000|2021-09-07 14:55:00|1.74|0.94|1.72|0.92|1.74|0.94|1.71|0.91|0
1631026800000|2021-09-07 15:00:00|1.71|0.91|1.75|0.95|1.76|0.96|1.71|0.91|0
1631027100000|2021-09-07 15:05:00|1.76|0.96|1.78|0.98|1.79|0.99|1.75|0.95|0
1631027400000|2021-09-07 15:10:00|1.79|0.99|1.81|1.01|1.81|1.01|1.78|0.98|0
1631027700000|2021-09-07 15:15:00|1.82|1.02|1.79|0.99|1.84|1.04|1.78|0.98|0
1631028000000|2021-09-07 15:20:00|1.8|1|1.81|1.01|1.81|1.01|1.78|0.98|0
1631028300000|2021-09-07 15:25:00|1.8|1|1.8|1|1.84|1.04|1.79|0.99|0
1631028600000|2021-09-07 15:30:00|1.79|0.99|1.75|0.95|1.79|0.99|1.74|0.94|0
1631028900000|2021-09-07 15:35:00|1.76|0.96|1.73|0.93|1.76|0.96|1.73|0.93|0
1631029200000|2021-09-07 15:40:00|1.74|0.94|1.74|0.94|1.75|0.95|1.73|0.93|0
1631029500000|2021-09-07 15:45:00|1.75|0.95|1.75|0.95|1.75|0.95|1.74|0.94|0
1631029800000|2021-09-07 15:50:00|1.74|0.94|1.77|0.97|1.77|0.97|1.74|0.94|0
1631030100000|2021-09-07 15:55:00|1.78|0.98|1.75|0.95|1.79|0.99|1.74|0.94|0
1631030400000|2021-09-07 16:00:00|1.76|0.96|1.72|0.92|1.76|0.96|1.72|0.92|0
1631030700000|2021-09-07 16:05:00|1.73|0.93|1.69|0.89|1.73|0.93|1.67|0.87|0
1631031000000|2021-09-07 16:10:00|1.7|0.9|1.7|0.9|1.71|0.91|1.69|0.89|0
1631031300000|2021-09-07 16:15:00|1.69|0.89|1.69|0.89|1.7|0.9|1.68|0.88|0
1631031600000|2021-09-07 16:20:00|1.68|0.88|1.71|0.91|1.71|0.91|1.68|0.88|0
1631031900000|2021-09-07 16:25:00|1.7|0.9|1.67|0.87|1.71|0.91|1.67|0.87|0
1631032200000|2021-09-07 16:30:00|1.68|0.88|1.67|0.87|1.68|0.88|1.66|0.86|0
1631032500000|2021-09-07 16:35:00|1.66|0.86|1.68|0.88|1.68|0.88|1.66|0.86|0
1631032800000|2021-09-07 16:40:00|1.67|0.87|1.65|0.85|1.68|0.88|1.65|0.85|0
1631033100000|2021-09-07 16:45:00|1.64|0.84|1.62|0.82|1.65|0.85|1.61|0.81|0
1631033400000|2021-09-07 16:50:00|1.61|0.81|1.62|0.82|1.62|0.82|1.61|0.81|0
1631033700000|2021-09-07 16:55:00|1.61|0.81|1.72|0.92|1.72|0.92|1.61|0.81|0
1631034000000|2021-09-07 17:00:00|1.71|0.91|1.55|0.75|1.71|0.91|1.52|0.72|0
1631034300000|2021-09-07 17:05:00|1.54|0.74|1.54|0.74|1.55|0.75|1.52|0.72|0
1631034600000|2021-09-07 17:10:00|1.53|0.73|1.51|0.71|1.53|0.73|1.51|0.71|0
1631034900000|2021-09-07 17:15:00|1.52|0.72|1.51|0.71|1.52|0.72|1.51|0.71|0
1631035200000|2021-09-07 17:20:00|1.52|0.72|1.52|0.72|1.52|0.72|1.51|0.71|0
1631035500000|2021-09-07 17:25:00|1.53|0.73|1.53|0.73|1.54|0.74|1.52|0.72|0
1631035800000|2021-09-07 17:30:00|1.52|0.72|1.52|0.72|1.53|0.73|1.51|0.71|0
1631036100000|2021-09-07 17:35:00|1.51|0.71|1.51|0.71|1.53|0.73|1.5|0.7|0
1631036400000|2021-09-07 17:40:00|1.5|0.7|1.51|0.71|1.51|0.71|1.5|0.7|0
1631036700000|2021-09-07 17:45:00|1.5|0.7|1.51|0.71|1.51|0.71|1.5|0.7|0
1631037000000|2021-09-07 17:50:00|1.5|0.7|1.49|0.69|1.51|0.71|1.49|0.69|0
1631037300000|2021-09-07 17:55:00|1.5|0.7|1.5|0.7|1.5|0.7|1.49|0.69|0
1631037600000|2021-09-07 18:00:00|1.51|0.71|1.51|0.71|1.52|0.72|1.5|0.7|0
1631037900000|2021-09-07 18:05:00|1.52|0.72|1.52|0.72|1.53|0.73|1.52|0.72|0
1631038200000|2021-09-07 18:10:00|1.51|0.71|1.5|0.7|1.52|0.72|1.5|0.7|0
1631038500000|2021-09-07 18:15:00|1.51|0.71|1.54|0.74|1.54|0.74|1.51|0.71|0
1631038800000|2021-09-07 18:20:00|1.53|0.73|1.54|0.74|1.54|0.74|1.53|0.73|0
1631039100000|2021-09-07 18:25:00|1.53|0.73|1.55|0.75|1.55|0.75|1.53|0.73|0
1631039400000|2021-09-07 18:30:00|1.56|0.76|1.53|0.73|1.57|0.77|1.52|0.72|0
1631039700000|2021-09-07 18:35:00|1.54|0.74|1.52|0.72|1.54|0.74|1.51|0.71|0
1631040000000|2021-09-07 18:40:00|1.53|0.73|1.53|0.73|1.54|0.74|1.52|0.72|0
1631040300000|2021-09-07 18:45:00|1.52|0.72|1.54|0.74|1.54|0.74|1.52|0.72|0
1631040600000|2021-09-07 18:50:00|1.53|0.73|1.52|0.72|1.54|0.74|1.52|0.72|0
1631040900000|2021-09-07 18:55:00|1.51|0.71|1.51|0.71|1.52|0.72|1.51|0.71|0
1631041200000|2021-09-07 19:00:00|1.5|0.7|1.49|0.69|1.51|0.71|1.49|0.69|0
1631041500000|2021-09-07 19:05:00|1.5|0.7|1.51|0.71|1.51|0.71|1.5|0.7|0
1631041800000|2021-09-07 19:10:00|1.5|0.7|1.51|0.71|1.51|0.71|1.49|0.69|0
1631042100000|2021-09-07 19:15:00|1.5|0.7|1.51|0.71|1.53|0.73|1.5|0.7|0
1631042400000|2021-09-07 19:20:00|1.52|0.72|1.52|0.72|1.53|0.73|1.51|0.71|0
1631042700000|2021-09-07 19:25:00|1.53|0.73|1.54|0.74|1.54|0.74|1.52|0.72|0
1631043000000|2021-09-07 19:30:00|1.55|0.75|1.53|0.73|1.55|0.75|1.52|0.72|0
1631043300000|2021-09-07 19:35:00|1.52|0.72|1.56|0.76|1.56|0.76|1.52|0.72|0
1631043600000|2021-09-07 19:40:00|1.55|0.75|1.56|0.76|1.56|0.76|1.55|0.75|0
1631043900000|2021-09-07 19:45:00|1.57|0.77|1.56|0.76|1.57|0.77|1.54|0.74|0
1631044200000|2021-09-07 19:50:00|1.55|0.75|1.56|0.76|1.58|0.78|1.55|0.75|0
1631044500000|2021-09-07 19:55:00|1.55|0.75|1.56|0.76|1.57|0.77|1.5|0.7|0
1631044800000|2021-09-07 20:00:00|1.57|0.77|1.59|0.79|1.59|0.79|1.57|0.77|0
1631045100000|2021-09-07 20:05:00|1.58|0.78|1.58|0.78|1.59|0.79|1.57|0.77|0
1631045400000|2021-09-07 20:10:00|1.59|0.79|1.6|0.8|1.61|0.81|1.59|0.79|0
1631045700000|2021-09-07 20:15:00|1.7|0.7|1.68|0.68|1.7|0.7|1.68|0.68|0
1631046300000|2021-09-07 20:25:00|1.71|0.71|1.71|0.71|1.71|0.71|1.71|0.71|0
1631046900000|2021-09-07 20:35:00|1.7|0.7|1.7|0.7|1.71|0.71|1.7|0.7|0
1631047200000|2021-09-07 20:40:00|1.71|0.71|1.7|0.7|1.71|0.71|1.7|0.7|0
1631047500000|2021-09-07 20:45:00|1.69|0.69|1.7|0.7|1.7|0.7|1.69|0.69|0
1631047800000|2021-09-07 20:50:00|1.69|0.69|1.69|0.69|1.69|0.69|1.69|0.69|0
1631048100000|2021-09-07 20:55:00|1.68|0.68|1.69|0.69|1.69|0.69|1.68|0.68|0
1631049000000|2021-09-07 21:10:00|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1631049300000|2021-09-07 21:15:00|1.69|0.69|1.68|0.68|1.69|0.69|1.68|0.68|0
1631051400000|2021-09-07 21:50:00|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1631052000000|2021-09-07 22:00:00|1.66|0.66|1.66|0.66|1.67|0.67|1.66|0.66|0
1631052300000|2021-09-07 22:05:00|1.67|0.67|1.65|0.65|1.67|0.67|1.65|0.65|0
1631052600000|2021-09-07 22:10:00|1.64|0.64|1.65|0.65|1.65|0.65|1.64|0.64|0
1631052900000|2021-09-07 22:15:00|1.64|0.64|1.65|0.65|1.65|0.65|1.64|0.64|0
1631053200000|2021-09-07 22:20:00|1.64|0.64|1.65|0.65|1.65|0.65|1.64|0.64|0
1631053500000|2021-09-07 22:25:00|1.66|0.66|1.66|0.66|1.66|0.66|1.65|0.65|0
1631053800000|2021-09-07 22:30:00|1.65|0.65|1.64|0.64|1.65|0.65|1.64|0.64|0
1631054100000|2021-09-07 22:35:00|1.65|0.65|1.66|0.66|1.66|0.66|1.64|0.64|0
1631054700000|2021-09-07 22:45:00|1.65|0.65|1.66|0.66|1.66|0.66|1.65|0.65|0
1631055000000|2021-09-07 22:50:00|1.65|0.65|1.65|0.65|1.65|0.65|1.65|0.65|0
1631055300000|2021-09-07 22:55:00|1.66|0.66|1.65|0.65|1.66|0.66|1.65|0.65|0
1631055900000|2021-09-07 23:05:00|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1631056200000|2021-09-07 23:10:00|1.67|0.67|1.67|0.67|1.68|0.68|1.67|0.67|0
1631056500000|2021-09-07 23:15:00|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1631056800000|2021-09-07 23:20:00|1.67|0.67|1.66|0.66|1.67|0.67|1.66|0.66|0
1631057100000|2021-09-07 23:25:00|1.67|0.67|1.66|0.66|1.67|0.67|1.66|0.66|0
1631057400000|2021-09-07 23:30:00|1.67|0.67|1.66|0.66|1.67|0.67|1.66|0.66|0
1631057700000|2021-09-07 23:35:00|1.65|0.65|1.65|0.65|1.66|0.66|1.65|0.65|0
1631058000000|2021-09-07 23:40:00|1.64|0.64|1.64|0.64|1.65|0.65|1.64|0.64|0
1631058300000|2021-09-07 23:45:00|1.65|0.65|1.65|0.65|1.66|0.66|1.65|0.65|0
1631058600000|2021-09-07 23:50:00|1.66|0.66|1.68|0.68|1.68|0.68|1.65|0.65|0
1631058900000|2021-09-07 23:55:00|1.69|0.69|1.68|0.68|1.69|0.69|1.67|0.67|0
1631059200000|2021-09-08 00:00:00|1.67|0.67|1.65|0.65|1.68|0.68|1.65|0.65|0
1631059500000|2021-09-08 00:05:00|1.66|0.66|1.64|0.64|1.66|0.66|1.63|0.63|0
1631059800000|2021-09-08 00:10:00|1.63|0.63|1.62|0.62|1.63|0.63|1.62|0.62|0
1631060100000|2021-09-08 00:15:00|1.61|0.61|1.62|0.62|1.63|0.63|1.61|0.61|0
1631060400000|2021-09-08 00:20:00|1.63|0.63|1.61|0.61|1.63|0.63|1.61|0.61|0
1631060700000|2021-09-08 00:25:00|1.62|0.62|1.62|0.62|1.62|0.62|1.61|0.61|0
1631061000000|2021-09-08 00:30:00|1.61|0.61|1.62|0.62|1.62|0.62|1.61|0.61|0
1631061300000|2021-09-08 00:35:00|1.61|0.61|1.61|0.61|1.62|0.62|1.61|0.61|0
1631061600000|2021-09-08 00:40:00|1.6|0.6|1.59|0.59|1.6|0.6|1.59|0.59|0
1631061900000|2021-09-08 00:45:00|1.58|0.58|1.59|0.59|1.59|0.59|1.58|0.58|0
1631062200000|2021-09-08 00:50:00|1.58|0.58|1.56|0.56|1.58|0.58|1.56|0.56|0
1631062500000|2021-09-08 00:55:00|1.57|0.57|1.56|0.56|1.57|0.57|1.56|0.56|0
1631062800000|2021-09-08 01:00:00|1.57|0.57|1.56|0.56|1.57|0.57|1.56|0.56|0
1631063100000|2021-09-08 01:05:00|1.57|0.57|1.56|0.56|1.57|0.57|1.56|0.56|0
1631063400000|2021-09-08 01:10:00|1.57|0.57|1.56|0.56|1.57|0.57|1.56|0.56|0
1631063700000|2021-09-08 01:15:00|1.55|0.55|1.56|0.56|1.57|0.57|1.55|0.55|0
1631064000000|2021-09-08 01:20:00|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1631064300000|2021-09-08 01:25:00|1.56|0.56|1.55|0.55|1.56|0.56|1.54|0.54|0
1631064600000|2021-09-08 01:30:00|1.56|0.56|1.56|0.56|1.56|0.56|1.55|0.55|0
1631064900000|2021-09-08 01:35:00|1.55|0.55|1.54|0.54|1.56|0.56|1.54|0.54|0
1631065200000|2021-09-08 01:40:00|1.53|0.53|1.53|0.53|1.54|0.54|1.52|0.52|0
1631065500000|2021-09-08 01:45:00|1.52|0.52|1.52|0.52|1.53|0.53|1.52|0.52|0
1631065800000|2021-09-08 01:50:00|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1631066100000|2021-09-08 01:55:00|1.53|0.53|1.53|0.53|1.53|0.53|1.52|0.52|0
1631066400000|2021-09-08 02:00:00|1.54|0.54|1.52|0.52|1.54|0.54|1.52|0.52|0
1631066700000|2021-09-08 02:05:00|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1631067000000|2021-09-08 02:10:00|1.51|0.51|1.52|0.52|1.52|0.52|1.51|0.51|0
1631067300000|2021-09-08 02:15:00|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1631067900000|2021-09-08 02:25:00|1.51|0.51|1.51|0.51|1.52|0.52|1.51|0.51|0
1631068200000|2021-09-08 02:30:00|1.52|0.52|1.52|0.52|1.53|0.53|1.51|0.51|0
1631068500000|2021-09-08 02:35:00|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1631068800000|2021-09-08 02:40:00|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1631069700000|2021-09-08 02:55:00|1.51|0.51|1.52|0.52|1.52|0.52|1.51|0.51|0
1631070000000|2021-09-08 03:00:00|1.51|0.51|1.51|0.51|1.52|0.52|1.51|0.51|0
1631070300000|2021-09-08 03:05:00|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1631070600000|2021-09-08 03:10:00|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1631070900000|2021-09-08 03:15:00|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1631071200000|2021-09-08 03:20:00|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1631071500000|2021-09-08 03:25:00|1.54|0.54|1.54|0.54|1.54|0.54|1.53|0.53|0
1631071800000|2021-09-08 03:30:00|1.53|0.53|1.57|0.57|1.57|0.57|1.53|0.53|0
1631072100000|2021-09-08 03:35:00|1.56|0.56|1.58|0.58|1.58|0.58|1.56|0.56|0
1631072400000|2021-09-08 03:40:00|1.57|0.57|1.57|0.57|1.58|0.58|1.57|0.57|0
1631072700000|2021-09-08 03:45:00|1.56|0.56|1.55|0.55|1.56|0.56|1.55|0.55|0
1631073000000|2021-09-08 03:50:00|1.56|0.56|1.55|0.55|1.56|0.56|1.55|0.55|0
1631073300000|2021-09-08 03:55:00|1.56|0.56|1.55|0.55|1.56|0.56|1.55|0.55|0
1631073600000|2021-09-08 04:00:00|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1631073900000|2021-09-08 04:05:00|1.55|0.55|1.55|0.55|1.56|0.56|1.55|0.55|0
1631074800000|2021-09-08 04:20:00|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1631075400000|2021-09-08 04:30:00|1.53|0.53|1.53|0.53|1.54|0.54|1.52|0.52|0
1631075700000|2021-09-08 04:35:00|1.52|0.52|1.52|0.52|1.53|0.53|1.52|0.52|0
1631076000000|2021-09-08 04:40:00|1.53|0.53|1.53|0.53|1.53|0.53|1.52|0.52|0
1631076300000|2021-09-08 04:45:00|1.52|0.52|1.53|0.53|1.53|0.53|1.52|0.52|0
1631076900000|2021-09-08 04:55:00|1.52|0.52|1.52|0.52|1.53|0.53|1.52|0.52|0
1631077200000|2021-09-08 05:00:00|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1631077500000|2021-09-08 05:05:00|1.53|0.53|1.53|0.53|1.53|0.53|1.52|0.52|0
1631077800000|2021-09-08 05:10:00|1.52|0.52|1.53|0.53|1.54|0.54|1.52|0.52|0
1631078100000|2021-09-08 05:15:00|1.54|0.54|1.51|0.51|1.54|0.54|1.51|0.51|0
1631078400000|2021-09-08 05:20:00|1.5|0.5|1.49|0.49|1.5|0.5|1.48|0.48|0
1631078700000|2021-09-08 05:25:00|1.48|0.48|1.49|0.49|1.5|0.5|1.48|0.48|0
1631079000000|2021-09-08 05:30:00|1.48|0.48|1.5|0.5|1.5|0.5|1.48|0.48|0
1631079300000|2021-09-08 05:35:00|1.49|0.49|1.48|0.48|1.5|0.5|1.48|0.48|0
1631079600000|2021-09-08 05:40:00|1.49|0.49|1.48|0.48|1.49|0.49|1.48|0.48|0
1631079900000|2021-09-08 05:45:00|1.49|0.49|1.48|0.48|1.49|0.49|1.48|0.48|0
1631080200000|2021-09-08 05:50:00|1.49|0.49|1.48|0.48|1.49|0.49|1.48|0.48|0
1631080500000|2021-09-08 05:55:00|1.49|0.49|1.48|0.48|1.49|0.49|1.48|0.48|0
1631080800000|2021-09-08 06:00:00|1.47|0.47|1.47|0.47|1.48|0.48|1.47|0.47|0
1631081100000|2021-09-08 06:05:00|1.48|0.48|1.48|0.48|1.48|0.48|1.47|0.47|0
1631081400000|2021-09-08 06:10:00|1.47|0.47|1.47|0.47|1.48|0.48|1.47|0.47|0
1631081700000|2021-09-08 06:15:00|1.48|0.48|1.46|0.46|1.48|0.48|1.46|0.46|0
1631082000000|2021-09-08 06:20:00|1.47|0.47|1.47|0.47|1.48|0.48|1.47|0.47|0
1631082300000|2021-09-08 06:25:00|1.48|0.48|1.48|0.48|1.48|0.48|1.47|0.47|0
1631082600000|2021-09-08 06:30:00|1.49|0.49|1.49|0.49|1.49|0.49|1.48|0.48|0
1631082900000|2021-09-08 06:35:00|1.5|0.5|1.51|0.51|1.51|0.51|1.49|0.49|0
1631083200000|2021-09-08 06:40:00|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1631083500000|2021-09-08 06:45:00|1.52|0.52|1.53|0.53|1.53|0.53|1.51|0.51|0
1631083800000|2021-09-08 06:50:00|1.52|0.52|1.54|0.54|1.54|0.54|1.52|0.52|0
1631084100000|2021-09-08 06:55:00|1.53|0.53|1.53|0.53|1.54|0.54|1.52|0.52|0
1631084400000|2021-09-08 07:00:00|1.54|0.54|1.54|0.54|1.54|0.54|1.53|0.53|0
1631084700000|2021-09-08 07:05:00|1.44|0.64|1.67|0.87|1.67|0.87|1.41|0.61|0
1631085000000|2021-09-08 07:10:00|1.7|0.9|1.76|0.96|1.77|0.97|1.68|0.88|0
1631085300000|2021-09-08 07:15:00|1.77|0.97|1.72|0.92|1.78|0.98|1.72|0.92|0
1631085600000|2021-09-08 07:20:00|1.73|0.93|1.77|0.97|1.79|0.99|1.73|0.93|0
1631085900000|2021-09-08 07:25:00|1.78|0.98|1.77|0.97|1.81|1.01|1.75|0.95|0
1631086200000|2021-09-08 07:30:00|1.78|0.98|1.94|1.14|1.98|1.18|1.78|0.98|0
1631086500000|2021-09-08 07:35:00|1.95|1.15|1.92|1.12|1.96|1.16|1.91|1.11|0
1631086800000|2021-09-08 07:40:00|1.91|1.11|1.92|1.12|1.95|1.15|1.91|1.11|0
1631087100000|2021-09-08 07:45:00|1.91|1.11|1.95|1.15|1.97|1.17|1.91|1.11|0
1631087400000|2021-09-08 07:50:00|1.94|1.14|1.92|1.12|1.97|1.17|1.91|1.11|0
1631087700000|2021-09-08 07:55:00|1.91|1.11|1.92|1.12|1.95|1.15|1.91|1.11|0
1631088000000|2021-09-08 08:00:00|1.93|1.13|1.89|1.09|1.95|1.15|1.88|1.08|0
1631088300000|2021-09-08 08:05:00|1.9|1.1|1.95|1.15|1.97|1.17|1.89|1.09|0
1631088600000|2021-09-08 08:10:00|1.96|1.16|1.96|1.16|1.97|1.17|1.94|1.14|0
1631088900000|2021-09-08 08:15:00|1.97|1.17|1.95|1.15|1.97|1.17|1.94|1.14|0
1631089200000|2021-09-08 08:20:00|1.96|1.16|1.95|1.15|2.02|1.22|1.93|1.13|0
1631089500000|2021-09-08 08:25:00|1.96|1.16|1.92|1.12|2|1.2|1.91|1.11|0
1631089800000|2021-09-08 08:30:00|1.93|1.13|1.95|1.15|1.98|1.18|1.93|1.13|0
1631090100000|2021-09-08 08:35:00|1.96|1.16|1.88|1.08|1.96|1.16|1.87|1.07|0
1631090400000|2021-09-08 08:40:00|1.87|1.07|1.86|1.06|1.9|1.1|1.86|1.06|0
1631090700000|2021-09-08 08:45:00|1.85|1.05|1.85|1.05|1.87|1.07|1.83|1.03|0
1631091000000|2021-09-08 08:50:00|1.86|1.06|1.86|1.06|1.87|1.07|1.84|1.04|0
1631091300000|2021-09-08 08:55:00|1.87|1.07|1.88|1.08|1.89|1.09|1.86|1.06|0
1631091600000|2021-09-08 09:00:00|1.89|1.09|1.86|1.06|1.89|1.09|1.84|1.04|0
1631091900000|2021-09-08 09:05:00|1.85|1.05|1.84|1.04|1.87|1.07|1.83|1.03|0
1631092200000|2021-09-08 09:10:00|1.85|1.05|1.85|1.05|1.88|1.08|1.85|1.05|0
1631092500000|2021-09-08 09:15:00|1.86|1.06|1.85|1.05|1.87|1.07|1.85|1.05|0
1631092800000|2021-09-08 09:20:00|1.86|1.06|1.8|1|1.86|1.06|1.8|1|0
1631093100000|2021-09-08 09:25:00|1.81|1.01|1.8|1|1.81|1.01|1.8|1|0
1631093400000|2021-09-08 09:30:00|1.79|0.99|1.77|0.97|1.79|0.99|1.76|0.96|0
1631093700000|2021-09-08 09:35:00|1.76|0.96|1.75|0.95|1.77|0.97|1.74|0.94|0
1631094000000|2021-09-08 09:40:00|1.74|0.94|1.75|0.95|1.76|0.96|1.74|0.94|0
1631094300000|2021-09-08 09:45:00|1.74|0.94|1.75|0.95|1.76|0.96|1.74|0.94|0
1631094600000|2021-09-08 09:50:00|1.74|0.94|1.67|0.87|1.74|0.94|1.67|0.87|0
1631094900000|2021-09-08 09:55:00|1.66|0.86|1.66|0.86|1.67|0.87|1.65|0.85|0
1631095200000|2021-09-08 10:00:00|1.65|0.85|1.66|0.86|1.67|0.87|1.65|0.85|0
1631095500000|2021-09-08 10:05:00|1.65|0.85|1.64|0.84|1.66|0.86|1.64|0.84|0
1631095800000|2021-09-08 10:10:00|1.65|0.85|1.66|0.86|1.67|0.87|1.64|0.84|0
1631096100000|2021-09-08 10:15:00|1.65|0.85|1.66|0.86|1.66|0.86|1.64|0.84|0
1631096400000|2021-09-08 10:20:00|1.65|0.85|1.64|0.84|1.66|0.86|1.64|0.84|0
1631096700000|2021-09-08 10:25:00|1.65|0.85|1.64|0.84|1.66|0.86|1.64|0.84|0
1631097000000|2021-09-08 10:30:00|1.63|0.83|1.64|0.84|1.64|0.84|1.61|0.81|0
1631097300000|2021-09-08 10:35:00|1.63|0.83|1.63|0.83|1.64|0.84|1.62|0.82|0
1631097600000|2021-09-08 10:40:00|1.62|0.82|1.63|0.83|1.63|0.83|1.62|0.82|0
1631097900000|2021-09-08 10:45:00|1.62|0.82|1.61|0.81|1.63|0.83|1.61|0.81|0
1631098200000|2021-09-08 10:50:00|1.6|0.8|1.58|0.78|1.6|0.8|1.58|0.78|0
1631098500000|2021-09-08 10:55:00|1.59|0.79|1.61|0.81|1.61|0.81|1.59|0.79|0
1631098800000|2021-09-08 11:00:00|1.6|0.8|1.59|0.79|1.6|0.8|1.57|0.77|0
1631099100000|2021-09-08 11:05:00|1.6|0.8|1.58|0.78|1.6|0.8|1.58|0.78|0
1631099400000|2021-09-08 11:10:00|1.57|0.77|1.54|0.74|1.58|0.78|1.54|0.74|0
1631099700000|2021-09-08 11:15:00|1.55|0.75|1.55|0.75|1.55|0.75|1.54|0.74|0
1631100000000|2021-09-08 11:20:00|1.56|0.76|1.55|0.75|1.65|0.85|1.54|0.74|0
1631100300000|2021-09-08 11:25:00|1.56|0.76|1.56|0.76|1.56|0.76|1.55|0.75|0
1631100600000|2021-09-08 11:30:00|1.55|0.75|1.56|0.76|1.56|0.76|1.55|0.75|0
1631100900000|2021-09-08 11:35:00|1.55|0.75|1.54|0.74|1.56|0.76|1.54|0.74|0
1631101200000|2021-09-08 11:40:00|1.55|0.75|1.55|0.75|1.56|0.76|1.54|0.74|0
1631101500000|2021-09-08 11:45:00|1.56|0.76|1.55|0.75|1.56|0.76|1.55|0.75|0
1631101800000|2021-09-08 11:50:00|1.56|0.76|1.55|0.75|1.56|0.76|1.55|0.75|0
1631102100000|2021-09-08 11:55:00|1.54|0.74|1.56|0.76|1.56|0.76|1.54|0.74|0
1631102400000|2021-09-08 12:00:00|1.55|0.75|1.54|0.74|1.56|0.76|1.53|0.73|0
1631102700000|2021-09-08 12:05:00|1.53|0.73|1.59|0.79|1.59|0.79|1.53|0.73|0
1631103000000|2021-09-08 12:10:00|1.6|0.8|1.58|0.78|1.6|0.8|1.57|0.77|0
1631103300000|2021-09-08 12:15:00|1.59|0.79|1.61|0.81|1.62|0.82|1.59|0.79|0
1631103600000|2021-09-08 12:20:00|1.62|0.82|1.61|0.81|1.62|0.82|1.59|0.79|0
1631103900000|2021-09-08 12:25:00|1.6|0.8|1.6|0.8|1.61|0.81|1.6|0.8|0
1631104200000|2021-09-08 12:30:00|1.59|0.79|1.61|0.81|1.62|0.82|1.59|0.79|0
1631104500000|2021-09-08 12:35:00|1.62|0.82|1.59|0.79|1.62|0.82|1.59|0.79|0
1631104800000|2021-09-08 12:40:00|1.58|0.78|1.57|0.77|1.59|0.79|1.56|0.76|0
1631105100000|2021-09-08 12:45:00|1.56|0.76|1.54|0.74|1.57|0.77|1.54|0.74|0
1631105400000|2021-09-08 12:50:00|1.55|0.75|1.55|0.75|1.57|0.77|1.55|0.75|0
1631105700000|2021-09-08 12:55:00|1.56|0.76|1.55|0.75|1.56|0.76|1.54|0.74|0
1631106000000|2021-09-08 13:00:00|1.54|0.74|1.53|0.73|1.55|0.75|1.53|0.73|0
1631106300000|2021-09-08 13:05:00|1.54|0.74|1.55|0.75|1.56|0.76|1.54|0.74|0
1631106600000|2021-09-08 13:10:00|1.56|0.76|1.59|0.79|1.59|0.79|1.56|0.76|0
1631106900000|2021-09-08 13:15:00|1.58|0.78|1.58|0.78|1.59|0.79|1.58|0.78|0
1631107200000|2021-09-08 13:20:00|1.59|0.79|1.58|0.78|1.59|0.79|1.57|0.77|0
1631107500000|2021-09-08 13:25:00|1.57|0.77|1.59|0.79|1.6|0.8|1.57|0.77|0
1631107800000|2021-09-08 13:30:00|1.6|0.8|1.66|0.86|1.66|0.86|1.59|0.79|0
1631108100000|2021-09-08 13:35:00|1.65|0.85|1.57|0.77|1.66|0.86|1.57|0.77|0
1631108400000|2021-09-08 13:40:00|1.56|0.76|1.57|0.77|1.6|0.8|1.56|0.76|0
1631108700000|2021-09-08 13:45:00|1.56|0.76|1.57|0.77|1.57|0.77|1.52|0.72|0
1631109000000|2021-09-08 13:50:00|1.58|0.78|1.57|0.77|1.6|0.8|1.56|0.76|0
1631109300000|2021-09-08 13:55:00|1.56|0.76|1.45|0.65|1.56|0.76|1.45|0.65|0
1631109600000|2021-09-08 14:00:00|1.44|0.64|1.45|0.65|1.45|0.65|1.39|0.59|0
1631109900000|2021-09-08 14:05:00|1.44|0.64|1.42|0.62|1.45|0.65|1.4|0.6|0
1631110200000|2021-09-08 14:10:00|1.41|0.61|1.42|0.62|1.43|0.63|1.41|0.61|0
1631110500000|2021-09-08 14:15:00|1.36|0.56|1.37|0.57|1.4|0.6|1.36|0.56|0
1631110800000|2021-09-08 14:20:00|1.38|0.58|1.4|0.6|1.4|0.6|1.35|0.55|0
1631111100000|2021-09-08 14:25:00|1.41|0.61|1.42|0.62|1.43|0.63|1.39|0.59|0
1631111400000|2021-09-08 14:30:00|1.43|0.63|1.51|0.71|1.52|0.72|1.36|0.56|0
1631111700000|2021-09-08 14:35:00|1.52|0.72|1.77|0.97|1.8|1|1.48|0.68|0
1631112000000|2021-09-08 14:40:00|1.78|0.98|1.86|1.06|1.89|1.09|1.78|0.98|0
1631112300000|2021-09-08 14:45:00|1.87|1.07|1.77|0.97|1.89|1.09|1.77|0.97|0
1631112600000|2021-09-08 14:50:00|1.78|0.98|1.89|1.09|1.91|1.11|1.77|0.97|0
1631112900000|2021-09-08 14:55:00|1.9|1.1|1.82|1.02|1.92|1.12|1.78|0.98|0
1631113200000|2021-09-08 15:00:00|1.83|1.03|1.67|0.87|1.83|1.03|1.67|0.87|0
1631113500000|2021-09-08 15:05:00|1.68|0.88|1.7|0.9|1.72|0.92|1.65|0.85|0
1631113800000|2021-09-08 15:10:00|1.69|0.89|1.65|0.85|1.7|0.9|1.64|0.84|0
1631114100000|2021-09-08 15:15:00|1.64|0.84|1.68|0.88|1.7|0.9|1.63|0.83|0
1631114400000|2021-09-08 15:20:00|1.67|0.87|1.6|0.8|1.68|0.88|1.59|0.79|0
1631114700000|2021-09-08 15:25:00|1.61|0.81|1.64|0.84|1.64|0.84|1.59|0.79|0
1631115000000|2021-09-08 15:30:00|1.63|0.83|1.68|0.88|1.69|0.89|1.61|0.81|0
1631115300000|2021-09-08 15:35:00|1.67|0.87|1.68|0.88|1.69|0.89|1.64|0.84|0
1631115600000|2021-09-08 15:40:00|1.69|0.89|1.7|0.9|1.71|0.91|1.66|0.86|0
1631115900000|2021-09-08 15:45:00|1.71|0.91|1.73|0.93|1.73|0.93|1.65|0.85|0
1631116200000|2021-09-08 15:50:00|1.74|0.94|1.74|0.94|1.75|0.95|1.72|0.92|0
1631116500000|2021-09-08 15:55:00|1.75|0.95|1.71|0.91|1.75|0.95|1.7|0.9|0
1631116800000|2021-09-08 16:00:00|1.72|0.92|1.68|0.88|1.75|0.95|1.63|0.83|0
1631117100000|2021-09-08 16:05:00|1.67|0.87|1.61|0.81|1.68|0.88|1.6|0.8|0
1631117400000|2021-09-08 16:10:00|1.62|0.82|1.58|0.78|1.62|0.82|1.57|0.77|0
1631117700000|2021-09-08 16:15:00|1.59|0.79|1.54|0.74|1.59|0.79|1.54|0.74|0
1631118000000|2021-09-08 16:20:00|1.53|0.73|1.51|0.71|1.55|0.75|1.51|0.71|0
1631118300000|2021-09-08 16:25:00|1.52|0.72|1.51|0.71|1.53|0.73|1.5|0.7|0
1631118600000|2021-09-08 16:30:00|1.5|0.7|1.51|0.71|1.52|0.72|1.5|0.7|0
1631118900000|2021-09-08 16:35:00|1.5|0.7|1.55|0.75|1.56|0.76|1.5|0.7|0
1631119200000|2021-09-08 16:40:00|1.54|0.74|1.54|0.74|1.54|0.74|1.52|0.72|0
1631119500000|2021-09-08 16:45:00|1.55|0.75|1.55|0.75|1.57|0.77|1.54|0.74|0
1631119800000|2021-09-08 16:50:00|1.54|0.74|1.55|0.75|1.56|0.76|1.53|0.73|0
1631120100000|2021-09-08 16:55:00|1.54|0.74|1.56|0.76|1.56|0.76|1.54|0.74|0
1631120400000|2021-09-08 17:00:00|1.55|0.75|1.55|0.75|1.57|0.77|1.54|0.74|0
1631120700000|2021-09-08 17:05:00|1.56|0.76|1.58|0.78|1.58|0.78|1.51|0.71|0
1631121000000|2021-09-08 17:10:00|1.57|0.77|1.57|0.77|1.58|0.78|1.56|0.76|0
1631121300000|2021-09-08 17:15:00|1.56|0.76|1.55|0.75|1.58|0.78|1.54|0.74|0
1631121600000|2021-09-08 17:20:00|1.54|0.74|1.55|0.75|1.56|0.76|1.53|0.73|0
1631121900000|2021-09-08 17:25:00|1.56|0.76|1.51|0.71|1.56|0.76|1.51|0.71|0
1631122200000|2021-09-08 17:30:00|1.5|0.7|1.52|0.72|1.52|0.72|1.5|0.7|0
1631122500000|2021-09-08 17:35:00|1.53|0.73|1.52|0.72|1.54|0.74|1.52|0.72|0
1631122800000|2021-09-08 17:40:00|1.51|0.71|1.5|0.7|1.52|0.72|1.49|0.69|0
1631123100000|2021-09-08 17:45:00|1.49|0.69|1.41|0.61|1.59|0.79|1.4|0.6|0
1631123400000|2021-09-08 17:50:00|1.4|0.6|1.42|0.62|1.43|0.63|1.39|0.59|0
1631123700000|2021-09-08 17:55:00|1.41|0.61|1.44|0.64|1.44|0.64|1.41|0.61|0
1631124000000|2021-09-08 18:00:00|1.43|0.63|1.38|0.58|1.43|0.63|1.36|0.56|0
1631124300000|2021-09-08 18:05:00|1.37|0.57|1.39|0.59|1.41|0.61|1.37|0.57|0
1631124600000|2021-09-08 18:10:00|1.38|0.58|1.36|0.56|1.39|0.59|1.36|0.56|0
1631124900000|2021-09-08 18:15:00|1.37|0.57|1.41|0.61|1.41|0.61|1.36|0.56|0
1631125200000|2021-09-08 18:20:00|1.4|0.6|1.42|0.62|1.42|0.62|1.39|0.59|0
1631125500000|2021-09-08 18:25:00|1.41|0.61|1.39|0.59|1.42|0.62|1.38|0.58|0
1631125800000|2021-09-08 18:30:00|1.38|0.58|1.38|0.58|1.4|0.6|1.38|0.58|0
1631126100000|2021-09-08 18:35:00|1.39|0.59|1.39|0.59|1.4|0.6|1.38|0.58|0
1631126400000|2021-09-08 18:40:00|1.38|0.58|1.38|0.58|1.41|0.61|1.37|0.57|0
1631126700000|2021-09-08 18:45:00|1.37|0.57|1.4|0.6|1.4|0.6|1.37|0.57|0
1631127000000|2021-09-08 18:50:00|1.39|0.59|1.39|0.59|1.4|0.6|1.38|0.58|0
1631127300000|2021-09-08 18:55:00|1.38|0.58|1.37|0.57|1.39|0.59|1.37|0.57|0
1631127600000|2021-09-08 19:00:00|1.38|0.58|1.37|0.57|1.38|0.58|1.36|0.56|0
1631127900000|2021-09-08 19:05:00|1.36|0.56|1.36|0.56|1.37|0.57|1.35|0.55|0
1631128200000|2021-09-08 19:10:00|1.35|0.55|1.27|0.47|1.36|0.56|1.27|0.47|0
1631128500000|2021-09-08 19:15:00|1.28|0.48|1.28|0.48|1.28|0.48|1.27|0.47|0
1631128800000|2021-09-08 19:20:00|1.29|0.49|1.29|0.49|1.29|0.49|1.28|0.48|0
1631129100000|2021-09-08 19:25:00|1.3|0.5|1.31|0.51|1.31|0.51|1.29|0.49|0
1631129400000|2021-09-08 19:30:00|1.3|0.5|1.32|0.52|1.32|0.52|1.3|0.5|0
1631129700000|2021-09-08 19:35:00|1.33|0.53|1.33|0.53|1.33|0.53|1.31|0.51|0
1631130000000|2021-09-08 19:40:00|1.32|0.52|1.31|0.51|1.34|0.54|1.3|0.5|0
1631130300000|2021-09-08 19:45:00|1.32|0.52|1.32|0.52|1.32|0.52|1.3|0.5|0
1631130600000|2021-09-08 19:50:00|1.3|0.5|1.24|0.44|1.31|0.51|1.24|0.44|0
1631130900000|2021-09-08 19:55:00|1.25|0.45|1.22|0.42|1.25|0.45|1.22|0.42|0
1631131200000|2021-09-08 20:00:00|1.21|0.41|1.25|0.45|1.25|0.45|1.21|0.41|0
1631131500000|2021-09-08 20:05:00|1.24|0.44|1.25|0.45|1.25|0.45|1.24|0.44|0
1631131800000|2021-09-08 20:10:00|1.26|0.46|1.24|0.44|1.26|0.46|1.24|0.44|0
1631132100000|2021-09-08 20:15:00|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1631132700000|2021-09-08 20:25:00|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1631134500000|2021-09-08 20:55:00|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1631134800000|2021-09-08 21:00:00|1.33|0.33|1.33|0.33|1.34|0.34|1.33|0.33|0
1631135400000|2021-09-08 21:10:00|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1631135700000|2021-09-08 21:15:00|1.33|0.33|1.33|0.33|1.34|0.34|1.33|0.33|0
1631136000000|2021-09-08 21:20:00|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1631138100000|2021-09-08 21:55:00|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1631138400000|2021-09-08 22:00:00|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1631138700000|2021-09-08 22:05:00|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1631139300000|2021-09-08 22:15:00|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1631139600000|2021-09-08 22:20:00|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1631139900000|2021-09-08 22:25:00|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1631140200000|2021-09-08 22:30:00|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1631140500000|2021-09-08 22:35:00|1.33|0.33|1.33|0.33|1.34|0.34|1.33|0.33|0
1631141100000|2021-09-08 22:45:00|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1631141400000|2021-09-08 22:50:00|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1631141700000|2021-09-08 22:55:00|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1631142000000|2021-09-08 23:00:00|1.34|0.34|1.34|0.34|1.34|0.34|1.33|0.33|0
1631142300000|2021-09-08 23:05:00|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1631142600000|2021-09-08 23:10:00|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1631142900000|2021-09-08 23:15:00|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1631143200000|2021-09-08 23:20:00|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1631143500000|2021-09-08 23:25:00|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1631143800000|2021-09-08 23:30:00|1.34|0.34|1.34|0.34|1.34|0.34|1.33|0.33|0
1631144100000|2021-09-08 23:35:00|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1631144400000|2021-09-08 23:40:00|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1631144700000|2021-09-08 23:45:00|1.32|0.32|1.32|0.32|1.33|0.33|1.31|0.31|0
1631145300000|2021-09-08 23:55:00|1.33|0.33|1.33|0.33|1.33|0.33|1.32|0.32|0
1631145600000|2021-09-09 00:00:00|1.32|0.32|1.32|0.32|1.33|0.33|1.31|0.31|0
1631145900000|2021-09-09 00:05:00|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1631146200000|2021-09-09 00:10:00|1.32|0.32|1.33|0.33|1.33|0.33|1.31|0.31|0
1631146500000|2021-09-09 00:15:00|1.32|0.32|1.32|0.32|1.32|0.32|1.31|0.31|0
1631147100000|2021-09-09 00:25:00|1.31|0.31|1.31|0.31|1.32|0.32|1.31|0.31|0
1631147400000|2021-09-09 00:30:00|1.32|0.32|1.32|0.32|1.32|0.32|1.31|0.31|0
1631148000000|2021-09-09 00:40:00|1.33|0.33|1.33|0.33|1.34|0.34|1.32|0.32|0
1631148300000|2021-09-09 00:45:00|1.34|0.34|1.37|0.37|1.37|0.37|1.33|0.33|0
1631148600000|2021-09-09 00:50:00|1.36|0.36|1.37|0.37|1.37|0.37|1.35|0.35|0
1631148900000|2021-09-09 00:55:00|1.36|0.36|1.36|0.36|1.37|0.37|1.36|0.36|0
1631149200000|2021-09-09 01:00:00|1.37|0.37|1.36|0.36|1.38|0.38|1.36|0.36|0
1631149500000|2021-09-09 01:05:00|1.35|0.35|1.35|0.35|1.36|0.36|1.35|0.35|0
1631149800000|2021-09-09 01:10:00|1.36|0.36|1.34|0.34|1.36|0.36|1.33|0.33|0
1631150100000|2021-09-09 01:15:00|1.33|0.33|1.33|0.33|1.33|0.33|1.32|0.32|0
1631150400000|2021-09-09 01:20:00|1.32|0.32|1.34|0.34|1.34|0.34|1.32|0.32|0
1631150700000|2021-09-09 01:25:00|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1631151000000|2021-09-09 01:30:00|1.33|0.33|1.34|0.34|1.35|0.35|1.33|0.33|0
1631151300000|2021-09-09 01:35:00|1.33|0.33|1.35|0.35|1.36|0.36|1.33|0.33|0
1631151600000|2021-09-09 01:40:00|1.36|0.36|1.35|0.35|1.37|0.37|1.34|0.34|0
1631151900000|2021-09-09 01:45:00|1.34|0.34|1.34|0.34|1.35|0.35|1.33|0.33|0
1631152200000|2021-09-09 01:50:00|1.33|0.33|1.33|0.33|1.33|0.33|1.32|0.32|0
1631152500000|2021-09-09 01:55:00|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1631152800000|2021-09-09 02:00:00|1.32|0.32|1.32|0.32|1.32|0.32|1.31|0.31|0
1631153100000|2021-09-09 02:05:00|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1631153400000|2021-09-09 02:10:00|1.31|0.31|1.3|0.3|1.32|0.32|1.3|0.3|0
1631153700000|2021-09-09 02:15:00|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1631154000000|2021-09-09 02:20:00|1.3|0.3|1.31|0.31|1.32|0.32|1.3|0.3|0
1631154300000|2021-09-09 02:25:00|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1631154600000|2021-09-09 02:30:00|1.32|0.32|1.32|0.32|1.32|0.32|1.31|0.31|0
1631154900000|2021-09-09 02:35:00|1.31|0.31|1.31|0.31|1.32|0.32|1.31|0.31|0
1631155200000|2021-09-09 02:40:00|1.32|0.32|1.32|0.32|1.32|0.32|1.31|0.31|0
1631155500000|2021-09-09 02:45:00|1.33|0.33|1.33|0.33|1.33|0.33|1.32|0.32|0
1631156100000|2021-09-09 02:55:00|1.34|0.34|1.32|0.32|1.34|0.34|1.32|0.32|0
1631156400000|2021-09-09 03:00:00|1.33|0.33|1.31|0.31|1.33|0.33|1.31|0.31|0
1631156700000|2021-09-09 03:05:00|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1631157000000|2021-09-09 03:10:00|1.32|0.32|1.32|0.32|1.33|0.33|1.31|0.31|0
1631157300000|2021-09-09 03:15:00|1.33|0.33|1.34|0.34|1.34|0.34|1.32|0.32|0
1631157600000|2021-09-09 03:20:00|1.33|0.33|1.37|0.37|1.37|0.37|1.33|0.33|0
1631157900000|2021-09-09 03:25:00|1.38|0.38|1.36|0.36|1.38|0.38|1.36|0.36|0
1631158200000|2021-09-09 03:30:00|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1631158500000|2021-09-09 03:35:00|1.34|0.34|1.34|0.34|1.35|0.35|1.34|0.34|0
1631159100000|2021-09-09 03:45:00|1.35|0.35|1.35|0.35|1.35|0.35|1.34|0.34|0
1631159400000|2021-09-09 03:50:00|1.34|0.34|1.34|0.34|1.35|0.35|1.34|0.34|0
1631159700000|2021-09-09 03:55:00|1.35|0.35|1.35|0.35|1.35|0.35|1.34|0.34|0
1631160000000|2021-09-09 04:00:00|1.34|0.34|1.34|0.34|1.35|0.35|1.34|0.34|0
1631160300000|2021-09-09 04:05:00|1.35|0.35|1.35|0.35|1.35|0.35|1.34|0.34|0
1631160600000|2021-09-09 04:10:00|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1631160900000|2021-09-09 04:15:00|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1631161200000|2021-09-09 04:20:00|1.36|0.36|1.36|0.36|1.36|0.36|1.28|0.28|0
1631161500000|2021-09-09 04:25:00|1.38|0.38|1.4|0.4|1.4|0.4|1.37|0.37|0
1631161800000|2021-09-09 04:30:00|1.39|0.39|1.39|0.39|1.4|0.4|1.39|0.39|0
1631162100000|2021-09-09 04:35:00|1.4|0.4|1.4|0.4|1.41|0.41|1.4|0.4|0
1631162400000|2021-09-09 04:40:00|1.36|0.36|1.37|0.37|1.38|0.38|1.36|0.36|0
1631162700000|2021-09-09 04:45:00|1.36|0.36|1.38|0.38|1.38|0.38|1.36|0.36|0
1631163000000|2021-09-09 04:50:00|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1631163300000|2021-09-09 04:55:00|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1631163600000|2021-09-09 05:00:00|1.36|0.36|1.37|0.37|1.38|0.38|1.36|0.36|0
1631163900000|2021-09-09 05:05:00|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1631164200000|2021-09-09 05:10:00|1.36|0.36|1.61|0.61|1.61|0.61|1.24|0.24|0
1631164500000|2021-09-09 05:15:00|1.6|0.6|1.6|0.6|1.6|0.6|1.59|0.59|0
1631165100000|2021-09-09 05:25:00|1.59|0.59|1.76|0.76|1.76|0.76|1.59|0.59|0
1631165400000|2021-09-09 05:30:00|1.75|0.75|1.78|0.78|1.78|0.78|1.75|0.75|0
1631165700000|2021-09-09 05:35:00|1.77|0.77|1.72|0.72|1.78|0.78|1.72|0.72|0
1631166000000|2021-09-09 05:40:00|1.73|0.73|1.74|0.74|1.74|0.74|1.73|0.73|0
1631166300000|2021-09-09 05:45:00|1.73|0.73|1.63|0.63|1.73|0.73|1.63|0.63|0
1631166600000|2021-09-09 05:50:00|1.64|0.64|1.71|0.71|1.71|0.71|1.63|0.63|0
1631166900000|2021-09-09 05:55:00|1.7|0.7|1.72|0.72|1.72|0.72|1.69|0.69|0
1631167200000|2021-09-09 06:00:00|1.71|0.71|1.69|0.69|1.73|0.73|1.69|0.69|0
1631167500000|2021-09-09 06:05:00|1.68|0.68|1.7|0.7|1.71|0.71|1.68|0.68|0
1631167800000|2021-09-09 06:10:00|1.69|0.69|1.67|0.67|1.7|0.7|1.67|0.67|0
1631168100000|2021-09-09 06:15:00|1.66|0.66|1.67|0.67|1.67|0.67|1.66|0.66|0
1631168400000|2021-09-09 06:20:00|1.66|0.66|1.65|0.65|1.66|0.66|1.63|0.63|0
1631168700000|2021-09-09 06:25:00|1.64|0.64|1.64|0.64|1.65|0.65|1.64|0.64|0
1631169000000|2021-09-09 06:30:00|1.65|0.65|1.67|0.67|1.67|0.67|1.64|0.64|0
1631169300000|2021-09-09 06:35:00|1.68|0.68|1.68|0.68|1.69|0.69|1.66|0.66|0
1631169600000|2021-09-09 06:40:00|1.69|0.69|1.69|0.69|1.7|0.7|1.68|0.68|0
1631169900000|2021-09-09 06:45:00|1.68|0.68|1.69|0.69|1.7|0.7|1.68|0.68|0
1631170200000|2021-09-09 06:50:00|1.68|0.68|1.7|0.7|1.7|0.7|1.67|0.67|0
1631170500000|2021-09-09 06:55:00|1.71|0.71|1.68|0.68|1.71|0.71|1.68|0.68|0
1631170800000|2021-09-09 07:00:00|1.7|0.7|1.72|0.72|1.73|0.73|1.67|0.67|0
1631171100000|2021-09-09 07:05:00|1.61|0.81|1.65|0.85|1.67|0.87|1.61|0.81|0
1631171400000|2021-09-09 07:10:00|1.66|0.86|1.58|0.78|1.67|0.87|1.58|0.78|0
1631171700000|2021-09-09 07:15:00|1.57|0.77|1.53|0.73|1.58|0.78|1.52|0.72|0
1631172000000|2021-09-09 07:20:00|1.52|0.72|1.5|0.7|1.55|0.75|1.5|0.7|0
1631172300000|2021-09-09 07:25:00|1.51|0.71|1.52|0.72|1.53|0.73|1.5|0.7|0
1631172600000|2021-09-09 07:30:00|1.51|0.71|1.53|0.73|1.53|0.73|1.5|0.7|0
1631172900000|2021-09-09 07:35:00|1.52|0.72|1.57|0.77|1.58|0.78|1.52|0.72|0
1631173200000|2021-09-09 07:40:00|1.56|0.76|1.56|0.76|1.59|0.79|1.55|0.75|0
1631173500000|2021-09-09 07:45:00|1.57|0.77|1.67|0.87|1.69|0.89|1.57|0.77|0
1631173800000|2021-09-09 07:50:00|1.66|0.86|1.47|0.67|1.69|0.89|1.47|0.67|0
1631174100000|2021-09-09 07:55:00|1.48|0.68|1.48|0.68|1.49|0.69|1.47|0.67|0
1631174400000|2021-09-09 08:00:00|1.47|0.67|1.44|0.64|1.47|0.67|1.43|0.63|0
1631174700000|2021-09-09 08:05:00|1.43|0.63|1.44|0.64|1.47|0.67|1.43|0.63|0
1631175000000|2021-09-09 08:10:00|1.45|0.65|1.43|0.63|1.45|0.65|1.42|0.62|0
1631175300000|2021-09-09 08:15:00|1.42|0.62|1.41|0.61|1.44|0.64|1.41|0.61|0
1631175600000|2021-09-09 08:20:00|1.4|0.6|1.43|0.63|1.43|0.63|1.4|0.6|0
1631175900000|2021-09-09 08:25:00|1.55|0.75|1.54|0.74|1.55|0.75|1.54|0.74|0
1631176200000|2021-09-09 08:30:00|1.55|0.75|1.54|0.74|1.55|0.75|1.53|0.73|0
1631176500000|2021-09-09 08:35:00|1.55|0.75|1.54|0.74|1.55|0.75|1.54|0.74|0
1631176800000|2021-09-09 08:40:00|1.55|0.75|1.56|0.76|1.57|0.77|1.55|0.75|0
1631177100000|2021-09-09 08:45:00|1.55|0.75|1.55|0.75|1.56|0.76|1.54|0.74|0
1631177700000|2021-09-09 08:55:00|1.56|0.76|1.96|1.16|1.97|1.17|1.55|0.75|0
1631178000000|2021-09-09 09:00:00|1.97|1.17|1.97|1.17|1.98|1.18|1.96|1.16|0
1631178300000|2021-09-09 09:05:00|1.98|1.18|1.95|1.15|1.98|1.18|1.95|1.15|0
1631178600000|2021-09-09 09:10:00|1.96|1.16|1.99|1.19|2|1.2|1.94|1.14|0
1631178900000|2021-09-09 09:15:00|2|1.2|1.98|1.18|2|1.2|1.97|1.17|0
1631179200000|2021-09-09 09:20:00|1.97|1.17|1.95|1.15|1.98|1.18|1.95|1.15|0
1631179500000|2021-09-09 09:25:00|1.96|1.16|1.92|1.12|1.96|1.16|1.92|1.12|0
1631179800000|2021-09-09 09:30:00|1.91|1.11|1.86|1.06|1.91|1.11|1.86|1.06|0
1631180100000|2021-09-09 09:35:00|1.87|1.07|1.87|1.07|1.89|1.09|1.86|1.06|0
1631180400000|2021-09-09 09:40:00|1.86|1.06|1.91|1.11|1.91|1.11|1.85|1.05|0
1631180700000|2021-09-09 09:45:00|1.9|1.1|1.89|1.09|1.92|1.12|1.89|1.09|0
1631181000000|2021-09-09 09:50:00|1.9|1.1|1.9|1.1|1.91|1.11|1.89|1.09|0
1631181300000|2021-09-09 09:55:00|1.89|1.09|1.89|1.09|1.9|1.1|1.88|1.08|0
1631181600000|2021-09-09 10:00:00|1.88|1.08|1.87|1.07|1.9|1.1|1.87|1.07|0
1631181900000|2021-09-09 10:05:00|1.88|1.08|1.58|0.78|1.88|1.08|1.56|0.76|0
1631182200000|2021-09-09 10:10:00|1.59|0.79|1.6|0.8|1.6|0.8|1.58|0.78|0
1631182500000|2021-09-09 10:15:00|1.59|0.79|1.58|0.78|1.59|0.79|1.58|0.78|0
1631182800000|2021-09-09 10:20:00|1.57|0.77|1.58|0.78|1.58|0.78|1.57|0.77|0
1631183100000|2021-09-09 10:25:00|1.57|0.77|1.56|0.76|1.58|0.78|1.56|0.76|0
1631183400000|2021-09-09 10:30:00|1.55|0.75|1.58|0.78|1.58|0.78|1.55|0.75|0
1631183700000|2021-09-09 10:35:00|1.57|0.77|1.58|0.78|1.59|0.79|1.57|0.77|0
1631184000000|2021-09-09 10:40:00|1.57|0.77|1.58|0.78|1.58|0.78|1.56|0.76|0
1631184300000|2021-09-09 10:45:00|1.59|0.79|1.58|0.78|1.59|0.79|1.58|0.78|0
1631184600000|2021-09-09 10:50:00|1.59|0.79|1.58|0.78|1.59|0.79|1.57|0.77|0
1631185200000|2021-09-09 11:00:00|1.57|0.77|1.56|0.76|1.57|0.77|1.56|0.76|0
1631185500000|2021-09-09 11:05:00|1.55|0.75|1.55|0.75|1.56|0.76|1.54|0.74|0
1631185800000|2021-09-09 11:10:00|1.54|0.74|1.57|0.77|1.57|0.77|1.54|0.74|0
1631186100000|2021-09-09 11:15:00|1.56|0.76|1.55|0.75|1.56|0.76|1.55|0.75|0
1631186400000|2021-09-09 11:20:00|1.56|0.76|1.55|0.75|1.56|0.76|1.55|0.75|0
1631186700000|2021-09-09 11:25:00|1.56|0.76|1.55|0.75|1.57|0.77|1.55|0.75|0
1631187000000|2021-09-09 11:30:00|1.54|0.74|1.54|0.74|1.55|0.75|1.54|0.74|0
1631187300000|2021-09-09 11:35:00|1.55|0.75|1.55|0.75|1.56|0.76|1.54|0.74|0
1631187600000|2021-09-09 11:40:00|1.56|0.76|1.6|0.8|1.6|0.8|1.56|0.76|0
1631187900000|2021-09-09 11:45:00|1.59|0.79|1.48|0.68|1.59|0.79|1.48|0.68|0
1631188200000|2021-09-09 11:50:00|1.49|0.69|1.46|0.66|1.49|0.69|1.45|0.65|0
1631188500000|2021-09-09 11:55:00|1.45|0.65|1.43|0.63|1.45|0.65|1.42|0.62|0
1631188800000|2021-09-09 12:00:00|1.42|0.62|1.42|0.62|1.43|0.63|1.4|0.6|0
1631189100000|2021-09-09 12:05:00|1.41|0.61|1.43|0.63|1.43|0.63|1.4|0.6|0
1631189400000|2021-09-09 12:10:00|1.44|0.64|1.44|0.64|1.44|0.64|1.43|0.63|0
1631189700000|2021-09-09 12:15:00|1.43|0.63|1.44|0.64|1.44|0.64|1.43|0.63|0
1631190000000|2021-09-09 12:20:00|1.43|0.63|1.46|0.66|1.46|0.66|1.43|0.63|0
1631190300000|2021-09-09 12:25:00|1.45|0.65|1.46|0.66|1.47|0.67|1.45|0.65|0
1631190600000|2021-09-09 12:30:00|1.47|0.67|1.33|0.53|1.47|0.67|1.33|0.53|0
1631190900000|2021-09-09 12:35:00|1.34|0.54|1.34|0.54|1.34|0.54|1.33|0.53|0
1631191200000|2021-09-09 12:40:00|1.35|0.55|1.34|0.54|1.35|0.55|1.33|0.53|0
1631191500000|2021-09-09 12:45:00|1.35|0.55|1.29|0.49|1.35|0.55|1.29|0.49|0
1631191800000|2021-09-09 12:50:00|1.28|0.48|1.28|0.48|1.29|0.49|1.26|0.46|0
1631192100000|2021-09-09 12:55:00|1.27|0.47|1.29|0.49|1.29|0.49|1.27|0.47|0
1631192400000|2021-09-09 13:00:00|1.28|0.48|1.29|0.49|1.3|0.5|1.28|0.48|0
1631192700000|2021-09-09 13:05:00|1.3|0.5|1.28|0.48|1.3|0.5|1.28|0.48|0
1631193000000|2021-09-09 13:10:00|1.29|0.49|1.28|0.48|1.29|0.49|1.28|0.48|0
1631193300000|2021-09-09 13:15:00|1.29|0.49|1.28|0.48|1.29|0.49|1.28|0.48|0
1631193600000|2021-09-09 13:20:00|1.29|0.49|1.29|0.49|1.29|0.49|1.28|0.48|0
1631193900000|2021-09-09 13:25:00|1.28|0.48|1.28|0.48|1.29|0.49|1.28|0.48|0
1631194200000|2021-09-09 13:30:00|1.29|0.49|1.24|0.44|1.3|0.5|1.23|0.43|0
1631194500000|2021-09-09 13:35:00|1.23|0.43|1.18|0.38|1.23|0.43|1.17|0.37|0
1631194800000|2021-09-09 13:40:00|1.17|0.37|1.18|0.38|1.19|0.39|1.16|0.36|0
1631195100000|2021-09-09 13:45:00|1.17|0.37|1.17|0.37|1.19|0.39|1.15|0.35|0
1631195400000|2021-09-09 13:50:00|1.16|0.36|1.16|0.36|1.16|0.36|1.15|0.35|0
1631195700000|2021-09-09 13:55:00|1.15|0.35|1.16|0.36|1.17|0.37|1.15|0.35|0
1631196000000|2021-09-09 14:00:00|1.17|0.37|1.14|0.34|1.18|0.38|1.13|0.33|0
1631196300000|2021-09-09 14:05:00|1.13|0.33|1.13|0.33|1.13|0.33|1.11|0.31|0
1631196600000|2021-09-09 14:10:00|1.3|0.5|1.01|0.21|1.3|0.5|1.01|0.21|0
1631196900000|2021-09-09 14:15:00|1|0.2|1.03|0.23|1.03|0.23|1|0.2|0
1631197200000|2021-09-09 14:20:00|1.04|0.24|1.01|0.21|1.04|0.24|1|0.2|0
1631197500000|2021-09-09 14:25:00|1|0.2|0.99|0.19|1.01|0.21|0.99|0.19|0
1631197800000|2021-09-09 14:30:00|0.98|0.18|0.98|0.18|0.99|0.19|0.97|0.17|0
1631198100000|2021-09-09 14:35:00|0.99|0.19|0.98|0.18|1|0.2|0.98|0.18|0
1631198400000|2021-09-09 14:40:00|0.99|0.19|1|0.2|1.01|0.21|0.98|0.18|0
1631198700000|2021-09-09 14:45:00|0.99|0.19|1.01|0.21|1.01|0.21|0.99|0.19|0
1631199000000|2021-09-09 14:50:00|1|0.2|1|0.2|1|0.2|0.99|0.19|0
1631199300000|2021-09-09 14:55:00|0.99|0.19|1.01|0.21|1.01|0.21|0.99|0.19|0
1631199600000|2021-09-09 15:00:00|1|0.2|1.02|0.22|1.02|0.22|1|0.2|0
1631199900000|2021-09-09 15:05:00|1.01|0.21|0.93|0.13|1.02|0.22|0.93|0.13|0
1631200200000|2021-09-09 15:10:00|0.94|0.14|0.94|0.14|0.95|0.15|0.94|0.14|0
1631200500000|2021-09-09 15:15:00|0.95|0.15|0.97|0.17|0.97|0.17|0.94|0.14|0
1631200800000|2021-09-09 15:20:00|0.98|0.18|0.99|0.19|0.99|0.19|0.97|0.17|0
1631201100000|2021-09-09 15:25:00|1|0.2|1.04|0.24|1.04|0.24|0.94|0.14|0
1631201400000|2021-09-09 15:30:00|1.05|0.25|1.03|0.23|1.05|0.25|1.03|0.23|0
1631201700000|2021-09-09 15:35:00|1.02|0.22|1.02|0.22|1.03|0.23|1.01|0.21|0
1631202000000|2021-09-09 15:40:00|1.01|0.21|1.02|0.22|1.02|0.22|1.01|0.21|0
1631202300000|2021-09-09 15:45:00|1.01|0.21|1.01|0.21|1.02|0.22|1.01|0.21|0
1631202600000|2021-09-09 15:50:00|1|0.2|1.04|0.24|1.04|0.24|1|0.2|0
1631202900000|2021-09-09 15:55:00|1.03|0.23|1.01|0.21|1.04|0.24|1.01|0.21|0
1631203200000|2021-09-09 16:00:00|1|0.2|1.05|0.25|1.05|0.25|1|0.2|0
1631203500000|2021-09-09 16:05:00|1.06|0.26|1.03|0.23|1.06|0.26|1.03|0.23|0
1631203800000|2021-09-09 16:10:00|1.04|0.24|1.03|0.23|1.05|0.25|1.03|0.23|0
1631204100000|2021-09-09 16:15:00|1.04|0.24|1.07|0.27|1.09|0.29|1.03|0.23|0
1631204400000|2021-09-09 16:20:00|1.06|0.26|1.07|0.27|1.07|0.27|1.06|0.26|0
1631204700000|2021-09-09 16:25:00|1.06|0.26|1.07|0.27|1.07|0.27|1.06|0.26|0
1631205000000|2021-09-09 16:30:00|1.08|0.28|1.05|0.25|1.09|0.29|1.05|0.25|0
1631205300000|2021-09-09 16:35:00|1.04|0.24|1.04|0.24|1.05|0.25|1.04|0.24|0
1631205600000|2021-09-09 16:40:00|1.05|0.25|1.04|0.24|1.05|0.25|1.04|0.24|0
1631205900000|2021-09-09 16:45:00|1.05|0.25|1.04|0.24|1.05|0.25|1.04|0.24|0
1631206200000|2021-09-09 16:50:00|1.05|0.25|1.05|0.25|1.06|0.26|1.05|0.25|0
1631206500000|2021-09-09 16:55:00|1.06|0.26|1.07|0.27|1.07|0.27|1.05|0.25|0
1631206800000|2021-09-09 17:00:00|1.06|0.26|1.05|0.25|1.07|0.27|1.05|0.25|0
1631207100000|2021-09-09 17:05:00|1.06|0.26|1.06|0.26|1.06|0.26|1.04|0.24|0
1631207400000|2021-09-09 17:10:00|1.05|0.25|1.04|0.24|1.06|0.26|1.04|0.24|0
1631207700000|2021-09-09 17:15:00|1.03|0.23|1.07|0.27|1.07|0.27|1.03|0.23|0
1631208000000|2021-09-09 17:20:00|1.08|0.28|1.15|0.35|1.18|0.38|1.08|0.28|0
1631208300000|2021-09-09 17:25:00|1.14|0.34|1.14|0.34|1.18|0.38|1.14|0.34|0
1631208600000|2021-09-09 17:30:00|1.15|0.35|1.17|0.37|1.21|0.41|1.15|0.35|0
1631208900000|2021-09-09 17:35:00|1.18|0.38|1.21|0.41|1.22|0.42|1.16|0.36|0
1631209200000|2021-09-09 17:40:00|1.28|0.48|1.26|0.46|1.29|0.49|1.23|0.43|0
1631209500000|2021-09-09 17:45:00|1.25|0.45|1.23|0.43|1.26|0.46|1.23|0.43|0
1631209800000|2021-09-09 17:50:00|1.24|0.44|1.24|0.44|1.25|0.45|1.23|0.43|0
1631210100000|2021-09-09 17:55:00|1.23|0.43|1.25|0.45|1.25|0.45|1.22|0.42|0
1631210400000|2021-09-09 18:00:00|1.26|0.46|1.31|0.51|1.31|0.51|1.24|0.44|0
1631210700000|2021-09-09 18:05:00|1.3|0.5|1.26|0.46|1.31|0.51|1.25|0.45|0
1631211000000|2021-09-09 18:10:00|1.27|0.47|1.26|0.46|1.28|0.48|1.26|0.46|0
1631211300000|2021-09-09 18:15:00|1.27|0.47|1.28|0.48|1.28|0.48|1.26|0.46|0
1631211600000|2021-09-09 18:20:00|1.27|0.47|1.28|0.48|1.29|0.49|1.25|0.45|0
1631211900000|2021-09-09 18:25:00|1.27|0.47|1.27|0.47|1.27|0.47|1.25|0.45|0
1631212200000|2021-09-09 18:30:00|1.28|0.48|1.28|0.48|1.29|0.49|1.27|0.47|0
1631212500000|2021-09-09 18:35:00|1.27|0.47|1.3|0.5|1.31|0.51|1.27|0.47|0
1631212800000|2021-09-09 18:40:00|1.31|0.51|1.29|0.49|1.32|0.52|1.29|0.49|0
1631213100000|2021-09-09 18:45:00|1.3|0.5|1.24|0.44|1.3|0.5|1.24|0.44|0
1631213400000|2021-09-09 18:50:00|1.23|0.43|1.22|0.42|1.24|0.44|1.22|0.42|0
1631213700000|2021-09-09 18:55:00|1.23|0.43|1.22|0.42|1.23|0.43|1.21|0.41|0
1631214000000|2021-09-09 19:00:00|1.21|0.41|1.22|0.42|1.22|0.42|1.2|0.4|0
1631214300000|2021-09-09 19:05:00|1.21|0.41|1.24|0.44|1.24|0.44|1.21|0.41|0
1631214600000|2021-09-09 19:10:00|1.23|0.43|1.25|0.45|1.25|0.45|1.2|0.4|0
1631214900000|2021-09-09 19:15:00|1.24|0.44|1.26|0.46|1.27|0.47|1.24|0.44|0
1631215200000|2021-09-09 19:20:00|1.25|0.45|1.23|0.43|1.25|0.45|1.23|0.43|0
1631215500000|2021-09-09 19:25:00|1.24|0.44|1.24|0.44|1.24|0.44|1.22|0.42|0
1631215800000|2021-09-09 19:30:00|1.25|0.45|1.25|0.45|1.26|0.46|1.22|0.42|0
1631216100000|2021-09-09 19:35:00|1.26|0.46|1.21|0.41|1.26|0.46|1.2|0.4|0
1631216400000|2021-09-09 19:40:00|1.22|0.42|1.19|0.39|1.22|0.42|1.17|0.37|0
1631216700000|2021-09-09 19:45:00|1.18|0.38|1.24|0.44|1.24|0.44|1.18|0.38|0
1631217000000|2021-09-09 19:50:00|1.25|0.45|1.28|0.48|1.29|0.49|1.24|0.44|0
1631217300000|2021-09-09 19:55:00|1.29|0.49|1.3|0.5|1.31|0.51|1.26|0.46|0
1631217600000|2021-09-09 20:00:00|1.27|0.47|1.3|0.5|1.31|0.51|1.27|0.47|0
1631217900000|2021-09-09 20:05:00|1.31|0.51|1.31|0.51|1.34|0.54|1.3|0.5|0
1631218200000|2021-09-09 20:10:00|1.3|0.5|1.3|0.5|1.3|0.5|1.29|0.49|0
1631218500000|2021-09-09 20:15:00|1.4|0.4|1.33|0.33|1.41|0.41|1.27|0.27|0
1631218800000|2021-09-09 20:20:00|1.32|0.32|1.34|0.34|1.34|0.34|1.32|0.32|0
1631219100000|2021-09-09 20:25:00|1.33|0.33|1.33|0.33|1.34|0.34|1.33|0.33|0
1631219400000|2021-09-09 20:30:00|1.34|0.34|1.34|0.34|1.35|0.35|1.33|0.33|0
1631219700000|2021-09-09 20:35:00|1.35|0.35|1.35|0.35|1.36|0.36|1.34|0.34|0
1631220000000|2021-09-09 20:40:00|1.36|0.36|1.36|0.36|1.37|0.37|1.36|0.36|0
1631220300000|2021-09-09 20:45:00|1.35|0.35|1.34|0.34|1.36|0.36|1.34|0.34|0
1631220600000|2021-09-09 20:50:00|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1631220900000|2021-09-09 20:55:00|1.35|0.35|1.33|0.33|1.35|0.35|1.32|0.32|0
1631221200000|2021-09-09 21:00:00|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1631221500000|2021-09-09 21:05:00|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1631222400000|2021-09-09 21:20:00|1.33|0.33|1.31|0.31|1.33|0.33|1.31|0.31|0
1631222700000|2021-09-09 21:25:00|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1631223300000|2021-09-09 21:35:00|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1631224200000|2021-09-09 21:50:00|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1631224500000|2021-09-09 21:55:00|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1631224800000|2021-09-09 22:00:00|1.3|0.3|1.3|0.3|1.3|0.3|1.28|0.28|0
1631225100000|2021-09-09 22:05:00|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1631225400000|2021-09-09 22:10:00|1.3|0.3|1.29|0.29|1.31|0.31|1.29|0.29|0
1631225700000|2021-09-09 22:15:00|1.3|0.3|1.28|0.28|1.3|0.3|1.28|0.28|0
1631226000000|2021-09-09 22:20:00|1.29|0.29|1.3|0.3|1.3|0.3|1.28|0.28|0
1631226300000|2021-09-09 22:25:00|1.31|0.31|1.31|0.31|1.32|0.32|1.3|0.3|0
1631226600000|2021-09-09 22:30:00|1.32|0.32|1.32|0.32|1.32|0.32|1.31|0.31|0
1631226900000|2021-09-09 22:35:00|1.31|0.31|1.3|0.3|1.32|0.32|1.3|0.3|0
1631227200000|2021-09-09 22:40:00|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1631227500000|2021-09-09 22:45:00|1.3|0.3|1.29|0.29|1.3|0.3|1.28|0.28|0
1631227800000|2021-09-09 22:50:00|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1631228100000|2021-09-09 22:55:00|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1631228400000|2021-09-09 23:00:00|1.31|0.31|1.29|0.29|1.31|0.31|1.28|0.28|0
1631228700000|2021-09-09 23:05:00|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1631229000000|2021-09-09 23:10:00|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1631229300000|2021-09-09 23:15:00|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1631229600000|2021-09-09 23:20:00|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1631229900000|2021-09-09 23:25:00|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1631230200000|2021-09-09 23:30:00|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1631230500000|2021-09-09 23:35:00|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1631230800000|2021-09-09 23:40:00|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1631231100000|2021-09-09 23:45:00|1.26|0.26|1.28|0.28|1.28|0.28|1.26|0.26|0
1631231400000|2021-09-09 23:50:00|1.27|0.27|1.27|0.27|1.28|0.28|1.27|0.27|0
1631231700000|2021-09-09 23:55:00|1.28|0.28|1.27|0.27|1.28|0.28|1.26|0.26|0
1631232000000|2021-09-10 00:00:00|1.26|0.26|1.25|0.25|1.27|0.27|1.25|0.25|0
1631232300000|2021-09-10 00:05:00|1.24|0.24|1.23|0.23|1.25|0.25|1.23|0.23|0
1631232600000|2021-09-10 00:10:00|1.22|0.22|1.24|0.24|1.24|0.24|1.22|0.22|0
1631232900000|2021-09-10 00:15:00|1.23|0.23|1.22|0.22|1.23|0.23|1.21|0.21|0
1631233200000|2021-09-10 00:20:00|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1631233500000|2021-09-10 00:25:00|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1631233800000|2021-09-10 00:30:00|1.23|0.23|1.23|0.23|1.23|0.23|1.22|0.22|0
1631234100000|2021-09-10 00:35:00|1.24|0.24|1.24|0.24|1.24|0.24|1.23|0.23|0
1631234400000|2021-09-10 00:40:00|1.23|0.23|1.23|0.23|1.24|0.24|1.23|0.23|0
1631234700000|2021-09-10 00:45:00|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1631235000000|2021-09-10 00:50:00|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1631235300000|2021-09-10 00:55:00|1.22|0.22|1.22|0.22|1.23|0.23|1.22|0.22|0
1631235600000|2021-09-10 01:00:00|1.23|0.23|1.23|0.23|1.24|0.24|1.23|0.23|0
1631235900000|2021-09-10 01:05:00|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1631236200000|2021-09-10 01:10:00|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1631236500000|2021-09-10 01:15:00|1.25|0.25|1.24|0.24|1.27|0.27|1.24|0.24|0
1631236800000|2021-09-10 01:20:00|1.25|0.25|1.25|0.25|1.25|0.25|1.24|0.24|0
1631237100000|2021-09-10 01:25:00|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1631237400000|2021-09-10 01:30:00|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1631237700000|2021-09-10 01:35:00|1.22|0.22|1.21|0.21|1.23|0.23|1.21|0.21|0
1631238000000|2021-09-10 01:40:00|1.2|0.2|1.19|0.19|1.2|0.2|1.18|0.18|0
1631238600000|2021-09-10 01:50:00|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1631238900000|2021-09-10 01:55:00|1.18|0.18|1.18|0.18|1.18|0.18|1.17|0.17|0
1631239200000|2021-09-10 02:00:00|1.17|0.17|1.17|0.17|1.18|0.18|1.17|0.17|0
1631239500000|2021-09-10 02:05:00|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1631239800000|2021-09-10 02:10:00|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1631240100000|2021-09-10 02:15:00|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1631240400000|2021-09-10 02:20:00|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1631241000000|2021-09-10 02:30:00|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1631241300000|2021-09-10 02:35:00|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1631241600000|2021-09-10 02:40:00|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1631241900000|2021-09-10 02:45:00|1.17|0.17|1.17|0.17|1.17|0.17|1.16|0.16|0
1631242500000|2021-09-10 02:55:00|1.16|0.16|1.15|0.15|1.17|0.17|1.15|0.15|0
1631242800000|2021-09-10 03:00:00|1.14|0.14|1.15|0.15|1.15|0.15|1.13|0.13|0
1631243100000|2021-09-10 03:05:00|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1631243400000|2021-09-10 03:10:00|1.14|0.14|1.14|0.14|1.15|0.15|1.14|0.14|0
1631243700000|2021-09-10 03:15:00|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1631244300000|2021-09-10 03:25:00|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1631245800000|2021-09-10 03:50:00|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1631246100000|2021-09-10 03:55:00|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1631247300000|2021-09-10 04:15:00|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1631248200000|2021-09-10 04:30:00|1.11|0.11|1.11|0.11|1.12|0.12|1.11|0.11|0
1631248500000|2021-09-10 04:35:00|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1631248800000|2021-09-10 04:40:00|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1631249100000|2021-09-10 04:45:00|1.08|0.08|1.11|0.11|1.17|0.17|1.08|0.08|0
1631249400000|2021-09-10 04:50:00|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1631250300000|2021-09-10 05:05:00|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1631250600000|2021-09-10 05:10:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1631250900000|2021-09-10 05:15:00|1.07|0.07|1.08|0.08|1.08|0.08|1.06|0.06|0
1631251200000|2021-09-10 05:20:00|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1631251500000|2021-09-10 05:25:00|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1631252100000|2021-09-10 05:35:00|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1631252400000|2021-09-10 05:40:00|1.05|0.05|1.07|0.07|1.07|0.07|1.05|0.05|0
1631252700000|2021-09-10 05:45:00|1.08|0.08|1.08|0.08|1.08|0.08|1.07|0.07|0
1631253000000|2021-09-10 05:50:00|1.07|0.07|1.07|0.07|1.08|0.08|1.07|0.07|0
1631253300000|2021-09-10 05:55:00|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1631253600000|2021-09-10 06:00:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1631253900000|2021-09-10 06:05:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1631254200000|2021-09-10 06:10:00|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1631254500000|2021-09-10 06:15:00|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1631254800000|2021-09-10 06:20:00|1.07|0.07|1.07|0.07|1.08|0.08|1.06|0.06|0
1631255400000|2021-09-10 06:30:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1631255700000|2021-09-10 06:35:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1631256000000|2021-09-10 06:40:00|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1631256300000|2021-09-10 06:45:00|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1631256600000|2021-09-10 06:50:00|1.04|0.04|1.06|0.06|1.06|0.06|1.04|0.04|0
1631256900000|2021-09-10 06:55:00|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1631257200000|2021-09-10 07:00:00|1.05|0.05|1.06|0.06|1.07|0.07|1.03|0.03|0
1631257500000|2021-09-10 07:05:00|0.96|0.16|0.97|0.17|0.97|0.17|0.95|0.15|0
1631257800000|2021-09-10 07:10:00|0.96|0.16|0.94|0.14|0.96|0.16|0.93|0.13|0
1631258100000|2021-09-10 07:15:00|0.95|0.15|0.94|0.14|0.95|0.15|0.93|0.13|0
1631258400000|2021-09-10 07:20:00|0.93|0.13|0.92|0.12|0.94|0.14|0.92|0.12|0
1631258700000|2021-09-10 07:25:00|0.91|0.11|0.92|0.12|0.92|0.12|0.91|0.11|0
1631259000000|2021-09-10 07:30:00|0.91|0.11|0.93|0.13|0.93|0.13|0.91|0.11|0
1631259300000|2021-09-10 07:35:00|0.92|0.12|0.92|0.12|0.93|0.13|0.91|0.11|0
1631259900000|2021-09-10 07:45:00|0.91|0.11|0.91|0.11|0.92|0.12|0.9|0.1|0
1631260200000|2021-09-10 07:50:00|0.9|0.1|0.91|0.11|0.91|0.11|0.9|0.1|0
1631260500000|2021-09-10 07:55:00|0.9|0.1|0.91|0.11|0.91|0.11|0.9|0.1|0
1631260800000|2021-09-10 08:00:00|0.9|0.1|0.91|0.11|0.91|0.11|0.9|0.1|0
1631261100000|2021-09-10 08:05:00|0.9|0.1|0.89|0.09|0.91|0.11|0.89|0.09|0
1631261400000|2021-09-10 08:10:00|0.9|0.1|0.9|0.1|0.9|0.1|0.89|0.09|0
1631261700000|2021-09-10 08:15:00|0.89|0.09|0.9|0.1|0.9|0.1|0.89|0.09|0
1631262000000|2021-09-10 08:20:00|0.89|0.09|0.89|0.09|0.9|0.1|0.89|0.09|0
1631262300000|2021-09-10 08:25:00|0.9|0.1|0.89|0.09|0.9|0.1|0.89|0.09|0
1631262600000|2021-09-10 08:30:00|0.88|0.08|0.88|0.08|0.89|0.09|0.88|0.08|0
1631263200000|2021-09-10 08:40:00|0.87|0.07|0.87|0.07|0.88|0.08|0.87|0.07|0
1631263800000|2021-09-10 08:50:00|0.86|0.06|0.87|0.07|0.87|0.07|0.86|0.06|0
1631264100000|2021-09-10 08:55:00|0.84|0.04|0.83|0.03|0.84|0.04|0.83|0.03|0
1631264400000|2021-09-10 09:00:00|0.84|0.04|0.83|0.03|0.84|0.04|0.83|0.03|0
1631264700000|2021-09-10 09:05:00|0.84|0.04|0.84|0.04|0.84|0.04|0.83|0.03|0
1631265600000|2021-09-10 09:20:00|0.85|0.05|0.84|0.04|0.85|0.05|0.84|0.04|0
1631265900000|2021-09-10 09:25:00|0.86|0.06|0.87|0.07|0.87|0.07|0.86|0.06|0
1631266200000|2021-09-10 09:30:00|0.86|0.06|0.87|0.07|0.87|0.07|0.86|0.06|0
1631266500000|2021-09-10 09:35:00|0.86|0.06|0.87|0.07|0.87|0.07|0.86|0.06|0
1631266800000|2021-09-10 09:40:00|0.86|0.06|0.87|0.07|0.87|0.07|0.86|0.06|0
1631267100000|2021-09-10 09:45:00|0.86|0.06|0.87|0.07|0.87|0.07|0.86|0.06|0
1631268300000|2021-09-10 10:05:00|0.86|0.06|0.87|0.07|0.87|0.07|0.86|0.06|0
1631268600000|2021-09-10 10:10:00|0.86|0.06|0.86|0.06|0.87|0.07|0.86|0.06|0
1631269800000|2021-09-10 10:30:00|0.85|0.05|0.86|0.06|0.86|0.06|0.85|0.05|0
1631270400000|2021-09-10 10:40:00|0.85|0.05|0.86|0.06|0.86|0.06|0.85|0.05|0
1631270700000|2021-09-10 10:45:00|0.85|0.05|0.85|0.05|0.86|0.06|0.85|0.05|0
1631271000000|2021-09-10 10:50:00|0.86|0.06|0.85|0.05|0.86|0.06|0.85|0.05|0
1631271300000|2021-09-10 10:55:00|0.84|0.04|0.85|0.05|0.85|0.05|0.84|0.04|0
1631271600000|2021-09-10 11:00:00|0.84|0.04|0.85|0.05|0.85|0.05|0.84|0.04|0
1631271900000|2021-09-10 11:05:00|0.84|0.04|0.85|0.05|0.85|0.05|0.84|0.04|0
1631272200000|2021-09-10 11:10:00|0.84|0.04|0.84|0.04|0.84|0.04|0.84|0.04|0
1631272500000|2021-09-10 11:15:00|0.83|0.03|0.83|0.03|0.84|0.04|0.83|0.03|0
1631272800000|2021-09-10 11:20:00|0.84|0.04|0.84|0.04|0.84|0.04|0.83|0.03|0
1631274000000|2021-09-10 11:40:00|0.85|0.05|0.84|0.04|0.85|0.05|0.84|0.04|0
1631274300000|2021-09-10 11:45:00|0.82|0.02|0.82|0.02|0.82|0.02|0.81|0.01|0
1631274600000|2021-09-10 11:50:00|0.81|0.01|0.81|0.01|0.82|0.02|0.81|0.01|0
1631275200000|2021-09-10 12:00:00|0.8|0|0.8|0|0.8|0|0.8|0|0
1631276100000|2021-09-10 12:15:00|0.81|0.01|0.81|0.01|0.81|0.01|0.81|0.01|0
1631276400000|2021-09-10 12:20:00|0.82|0.02|0.81|0.01|0.82|0.02|0.81|0.01|0
1631276700000|2021-09-10 12:25:00|0.82|0.02|0.82|0.02|0.82|0.02|0.81|0.01|0
1631277000000|2021-09-10 12:30:00|0.81|0.01|0.8|0|0.81|0.01|0.8|0|0
1631277300000|2021-09-10 12:35:00|0.81|0.01|0.8|0|0.81|0.01|0.8|0|0
1631277900000|2021-09-10 12:45:00|0.81|0.01|0.81|0.01|0.81|0.01|0.8|0|0
1631278200000|2021-09-10 12:50:00|0.8|0|0.8|0|0.81|0.01|0.8|0|0
1631278800000|2021-09-10 13:00:00|0.81|0.01|0.8|0|0.81|0.01|0.8|0|0
1631281500000|2021-09-10 13:45:00|0.82|0.02|0.83|0.03|0.84|0.04|0.81|0.01|0
1631281800000|2021-09-10 13:50:00|0.84|0.04|0.85|0.05|0.86|0.06|0.84|0.04|0
1631282100000|2021-09-10 13:55:00|0.86|0.06|0.85|0.05|0.86|0.06|0.83|0.03|0
1631282400000|2021-09-10 14:00:00|0.86|0.06|0.93|0.13|0.93|0.13|0.85|0.05|0
1631282700000|2021-09-10 14:05:00|0.95|0.15|0.95|0.15|0.96|0.16|0.87|0.07|0
1631283000000|2021-09-10 14:10:00|0.94|0.14|0.94|0.14|0.97|0.17|0.94|0.14|0
1631283300000|2021-09-10 14:15:00|0.95|0.15|0.95|0.15|0.95|0.15|0.93|0.13|0
1631283600000|2021-09-10 14:20:00|0.94|0.14|0.94|0.14|0.96|0.16|0.93|0.13|0
1631283900000|2021-09-10 14:25:00|0.93|0.13|0.95|0.15|0.95|0.15|0.93|0.13|0
1631284200000|2021-09-10 14:30:00|0.96|0.16|0.99|0.19|1.04|0.24|0.96|0.16|0
1631284500000|2021-09-10 14:35:00|1.01|0.21|1.01|0.21|1.1|0.3|0.99|0.19|0
1631284800000|2021-09-10 14:40:00|1|0.2|1.03|0.23|1.04|0.24|1|0.2|0
1631285100000|2021-09-10 14:45:00|1.04|0.24|1.05|0.25|1.08|0.28|0.98|0.18|0
1631285400000|2021-09-10 14:50:00|1.04|0.24|1.04|0.24|1.05|0.25|1.01|0.21|0
1631285700000|2021-09-10 14:55:00|1.07|0.27|1.03|0.23|1.11|0.31|1.01|0.21|0
1631286000000|2021-09-10 15:00:00|1.04|0.24|1.04|0.24|1.06|0.26|1.02|0.22|0
1631286300000|2021-09-10 15:05:00|1.03|0.23|1.04|0.24|1.08|0.28|1.03|0.23|0
1631286600000|2021-09-10 15:10:00|1.03|0.23|1.03|0.23|1.04|0.24|1.02|0.22|0
1631286900000|2021-09-10 15:15:00|1.04|0.24|1.07|0.27|1.07|0.27|1.02|0.22|0
1631287200000|2021-09-10 15:20:00|1.06|0.26|1.06|0.26|1.07|0.27|1.04|0.24|0
1631287500000|2021-09-10 15:25:00|1.05|0.25|1.09|0.29|1.09|0.29|1.03|0.23|0
1631287800000|2021-09-10 15:30:00|1.08|0.28|1.05|0.25|1.09|0.29|1.05|0.25|0
1631288100000|2021-09-10 15:35:00|1.04|0.24|1.06|0.26|1.06|0.26|1.04|0.24|0
1631288400000|2021-09-10 15:40:00|1.07|0.27|1.02|0.22|1.07|0.27|1.02|0.22|0
1631288700000|2021-09-10 15:45:00|1.03|0.23|1.05|0.25|1.06|0.26|1.01|0.21|0
1631289000000|2021-09-10 15:50:00|1.06|0.26|1.06|0.26|1.07|0.27|1.03|0.23|0
1631289300000|2021-09-10 15:55:00|1.05|0.25|1.01|0.21|1.05|0.25|1.01|0.21|0
1631289600000|2021-09-10 16:00:00|1.02|0.22|0.97|0.17|1.03|0.23|0.97|0.17|0
1631289900000|2021-09-10 16:05:00|0.96|0.16|0.92|0.12|0.96|0.16|0.92|0.12|0
1631290200000|2021-09-10 16:10:00|0.93|0.13|0.93|0.13|0.94|0.14|0.93|0.13|0
1631290500000|2021-09-10 16:15:00|0.92|0.12|0.93|0.13|0.93|0.13|0.91|0.11|0
1631290800000|2021-09-10 16:20:00|0.92|0.12|0.92|0.12|0.93|0.13|0.92|0.12|0
1631291100000|2021-09-10 16:25:00|0.91|0.11|0.91|0.11|0.92|0.12|0.91|0.11|0
1631291700000|2021-09-10 16:35:00|0.9|0.1|0.88|0.08|0.91|0.11|0.88|0.08|0
1631292000000|2021-09-10 16:40:00|0.89|0.09|0.88|0.08|0.89|0.09|0.88|0.08|0
1631292300000|2021-09-10 16:45:00|0.87|0.07|0.88|0.08|0.88|0.08|0.87|0.07|0
1631292600000|2021-09-10 16:50:00|0.89|0.09|0.89|0.09|0.89|0.09|0.89|0.09|0
1631292900000|2021-09-10 16:55:00|0.88|0.08|0.89|0.09|0.89|0.09|0.88|0.08|0
1631293200000|2021-09-10 17:00:00|0.88|0.08|0.8|0|0.95|0.15|0.8|0|0
1631295900000|2021-09-10 17:45:00|0.81|0.01|0.81|0.01|0.81|0.01|0.8|0|0
1631296500000|2021-09-10 17:55:00|0.8|0|0.8|0|0.8|0|0.8|0|0
1631296800000|2021-09-10 18:00:00|0.81|0.01|0.8|0|0.81|0.01|0.8|0|0
1631297100000|2021-09-10 18:05:00|0.81|0.01|0.81|0.01|0.81|0.01|0.8|0|0
1631297400000|2021-09-10 18:10:00|0.8|0|0.81|0.01|0.81|0.01|0.8|0|0
1631297700000|2021-09-10 18:15:00|0.82|0.02|0.83|0.03|0.83|0.03|0.81|0.01|0
1631298000000|2021-09-10 18:20:00|0.82|0.02|0.8|0|0.83|0.03|0.8|0|0
1631298300000|2021-09-10 18:25:00|0.81|0.01|0.82|0.02|0.82|0.02|0.81|0.01|0
1631298600000|2021-09-10 18:30:00|0.83|0.03|0.83|0.03|0.83|0.03|0.82|0.02|0
1631298900000|2021-09-10 18:35:00|0.84|0.04|0.83|0.03|0.84|0.04|0.83|0.03|0
1631299200000|2021-09-10 18:40:00|0.82|0.02|0.81|0.01|0.83|0.03|0.81|0.01|0
1631299500000|2021-09-10 18:45:00|0.82|0.02|0.82|0.02|0.82|0.02|0.81|0.01|0
1631299800000|2021-09-10 18:50:00|0.83|0.03|0.82|0.02|0.83|0.03|0.81|0.01|0
1631300100000|2021-09-10 18:55:00|0.81|0.01|0.83|0.03|0.83|0.03|0.81|0.01|0
1631300400000|2021-09-10 19:00:00|0.84|0.04|0.84|0.04|0.85|0.05|0.83|0.03|0
1631300700000|2021-09-10 19:05:00|0.83|0.03|0.85|0.05|0.85|0.05|0.83|0.03|0
1631301000000|2021-09-10 19:10:00|0.86|0.06|0.86|0.06|0.88|0.08|0.85|0.05|0
1631301300000|2021-09-10 19:15:00|0.87|0.07|1.15|0.35|1.17|0.37|0.82|0.02|0
1631301600000|2021-09-10 19:20:00|1.16|0.36|1.19|0.39|1.19|0.39|1.15|0.35|0
1631301900000|2021-09-10 19:25:00|1.18|0.38|1.19|0.39|1.19|0.39|1.16|0.36|0
1631302200000|2021-09-10 19:30:00|1.2|0.4|1.2|0.4|1.2|0.4|1.17|0.37|0
1631302500000|2021-09-10 19:35:00|1.19|0.39|1.72|0.92|1.72|0.92|1.17|0.37|0
1631302800000|2021-09-10 19:40:00|1.73|0.93|1.71|0.91|1.75|0.95|1.7|0.9|0
1631303100000|2021-09-10 19:45:00|1.72|0.92|1.82|1.02|1.82|1.02|1.71|0.91|0
1631303400000|2021-09-10 19:50:00|1.81|1.01|1.88|1.08|1.88|1.08|1.81|1.01|0
1631303700000|2021-09-10 19:55:00|1.87|1.07|2.57|1.77|2.61|1.81|1.8|1|0
1631304000000|2021-09-10 20:00:00|2.59|1.79|2.51|1.71|2.59|1.79|2.49|1.69|0
1631304300000|2021-09-10 20:05:00|2.5|1.7|2.52|1.72|2.54|1.74|2.48|1.68|0
1631304600000|2021-09-10 20:10:00|2.51|1.71|2.5|1.7|2.52|1.72|2.49|1.69|0
1631516700000|2021-09-13 07:05:00|0.83|0.03|0.84|0.04|0.84|0.04|0.82|0.02|0
1631517000000|2021-09-13 07:10:00|0.83|0.03|0.83|0.03|0.84|0.04|0.82|0.02|0
1631517300000|2021-09-13 07:15:00|0.82|0.02|0.84|0.04|0.84|0.04|0.82|0.02|0
1631517600000|2021-09-13 07:20:00|0.83|0.03|0.83|0.03|0.83|0.03|0.82|0.02|0
1631517900000|2021-09-13 07:25:00|0.82|0.02|0.83|0.03|0.83|0.03|0.82|0.02|0
1631518200000|2021-09-13 07:30:00|0.82|0.02|0.82|0.02|0.82|0.02|0.81|0.01|0
1631518500000|2021-09-13 07:35:00|0.81|0.01|0.81|0.01|0.82|0.02|0.81|0.01|0
1631518800000|2021-09-13 07:40:00|0.82|0.02|0.82|0.02|0.82|0.02|0.82|0.02|0
1631519100000|2021-09-13 07:45:00|0.81|0.01|0.82|0.02|0.82|0.02|0.81|0.01|0
1631519400000|2021-09-13 07:50:00|0.81|0.01|0.82|0.02|0.82|0.02|0.81|0.01|0
1631519700000|2021-09-13 07:55:00|0.81|0.01|0.82|0.02|0.83|0.03|0.81|0.01|0
1631520000000|2021-09-13 08:00:00|0.81|0.01|0.82|0.02|0.82|0.02|0.81|0.01|0
1631520300000|2021-09-13 08:05:00|0.81|0.01|0.8|0|0.81|0.01|0.8|0|0
1631520600000|2021-09-13 08:10:00|0.81|0.01|0.8|0|0.81|0.01|0.8|0|0
1631522100000|2021-09-13 08:35:00|0.81|0.01|0.81|0.01|0.81|0.01|0.8|0|0
1631522400000|2021-09-13 08:40:00|0.8|0|0.8|0|0.81|0.01|0.8|0|0
1631522700000|2021-09-13 08:45:00|0.81|0.01|0.81|0.01|0.81|0.01|0.81|0.01|0
1631523000000|2021-09-13 08:50:00|0.8|0|0.81|0.01|0.81|0.01|0.8|0|0
1631523300000|2021-09-13 08:55:00|0.8|0|0.8|0|0.81|0.01|0.8|0|0
1631541900000|2021-09-13 14:05:00|0.81|0.01|0.82|0.02|0.84|0.04|0.81|0.01|0
1631542200000|2021-09-13 14:10:00|0.83|0.03|0.88|0.08|0.89|0.09|0.8|0|0
1631542500000|2021-09-13 14:15:00|0.87|0.07|0.88|0.08|0.9|0.1|0.86|0.06|0
1631542800000|2021-09-13 14:20:00|0.87|0.07|0.89|0.09|0.9|0.1|0.85|0.05|0
1631543100000|2021-09-13 14:25:00|0.88|0.08|0.86|0.06|0.89|0.09|0.86|0.06|0
1631543400000|2021-09-13 14:30:00|0.85|0.05|1.01|0.21|1.01|0.21|0.84|0.04|0
1631543700000|2021-09-13 14:35:00|1.02|0.22|1.86|1.06|1.99|1.19|1.02|0.22|0
1631544000000|2021-09-13 14:40:00|1.85|1.05|1.89|1.09|1.91|1.11|1.82|1.02|0
1631544300000|2021-09-13 14:45:00|1.88|1.08|1.77|0.97|1.93|1.13|1.74|0.94|0
1631544600000|2021-09-13 14:50:00|1.78|0.98|1.78|0.98|1.79|0.99|1.74|0.94|0
1631544900000|2021-09-13 14:55:00|1.77|0.97|1.78|0.98|1.79|0.99|1.74|0.94|0
1631545200000|2021-09-13 15:00:00|1.77|0.97|1.8|1|1.81|1.01|1.75|0.95|0
1631545500000|2021-09-13 15:05:00|1.79|0.99|1.81|1.01|1.82|1.02|1.75|0.95|0
1631545800000|2021-09-13 15:10:00|1.82|1.02|1.99|1.19|2.02|1.22|1.81|1.01|0
1631546100000|2021-09-13 15:15:00|2|1.2|2|1.2|2.08|1.28|1.98|1.18|0
1631546400000|2021-09-13 15:20:00|2.01|1.21|1.87|1.07|2.02|1.22|1.73|0.93|0
1631546700000|2021-09-13 15:25:00|1.86|1.06|1.84|1.04|1.9|1.1|1.82|1.02|0
1631547000000|2021-09-13 15:30:00|1.83|1.03|1.87|1.07|1.91|1.11|1.78|0.98|0
1631547300000|2021-09-13 15:35:00|1.86|1.06|1.87|1.07|1.94|1.14|1.85|1.05|0
1631547600000|2021-09-13 15:40:00|1.86|1.06|1.93|1.13|1.94|1.14|1.86|1.06|0
1631547900000|2021-09-13 15:45:00|1.92|1.12|1.95|1.15|1.95|1.15|1.84|1.04|0
1631548200000|2021-09-13 15:50:00|1.94|1.14|1.95|1.15|1.98|1.18|1.92|1.12|0
1631548500000|2021-09-13 15:55:00|1.94|1.14|1.97|1.17|1.99|1.19|1.9|1.1|0
1631548800000|2021-09-13 16:00:00|1.98|1.18|2|1.2|2.02|1.22|1.96|1.16|0
1631549100000|2021-09-13 16:05:00|1.99|1.19|1.99|1.19|2.01|1.21|1.95|1.15|0
1631549400000|2021-09-13 16:10:00|2|1.2|1.87|1.07|2|1.2|1.86|1.06|0
1631549700000|2021-09-13 16:15:00|1.88|1.08|1.9|1.1|1.93|1.13|1.86|1.06|0
1631550000000|2021-09-13 16:20:00|1.89|1.09|1.83|1.03|1.92|1.12|1.81|1.01|0
1631550300000|2021-09-13 16:25:00|1.84|1.04|1.87|1.07|1.87|1.07|1.82|1.02|0
1631550600000|2021-09-13 16:30:00|1.88|1.08|1.86|1.06|1.88|1.08|1.83|1.03|0
1631550900000|2021-09-13 16:35:00|1.85|1.05|1.8|1|1.87|1.07|1.76|0.96|0
1631551200000|2021-09-13 16:40:00|1.81|1.01|1.85|1.05|1.88|1.08|1.8|1|0
1631551500000|2021-09-13 16:45:00|1.86|1.06|1.83|1.03|1.87|1.07|1.81|1.01|0
1631551800000|2021-09-13 16:50:00|1.82|1.02|1.8|1|1.82|1.02|1.78|0.98|0
1631552100000|2021-09-13 16:55:00|1.79|0.99|1.75|0.95|1.79|0.99|1.73|0.93|0
1631552400000|2021-09-13 17:00:00|1.74|0.94|1.77|0.97|1.77|0.97|1.72|0.92|0
1631552700000|2021-09-13 17:05:00|1.76|0.96|1.74|0.94|1.77|0.97|1.69|0.89|0
1631553000000|2021-09-13 17:10:00|1.73|0.93|1.77|0.97|1.77|0.97|1.73|0.93|0
1631553300000|2021-09-13 17:15:00|1.76|0.96|1.79|0.99|1.81|1.01|1.76|0.96|0
1631553600000|2021-09-13 17:20:00|1.8|1|1.79|0.99|1.81|1.01|1.77|0.97|0
1631553900000|2021-09-13 17:25:00|1.8|1|1.85|1.05|1.87|1.07|1.79|0.99|0
1631554200000|2021-09-13 17:30:00|1.87|1.07|1.89|1.09|1.89|1.09|1.83|1.03|0
1631554500000|2021-09-13 17:35:00|1.88|1.08|1.88|1.08|1.88|1.08|1.85|1.05|0
1631554800000|2021-09-13 17:40:00|1.87|1.07|1.9|1.1|1.9|1.1|1.85|1.05|0
1631555100000|2021-09-13 17:45:00|1.89|1.09|1.87|1.07|1.91|1.11|1.86|1.06|0
1631555400000|2021-09-13 17:50:00|1.88|1.08|1.96|1.16|1.96|1.16|1.7|0.9|0
1631555700000|2021-09-13 17:55:00|1.95|1.15|1.93|1.13|1.97|1.17|1.93|1.13|0
1631556000000|2021-09-13 18:00:00|1.94|1.14|1.89|1.09|1.94|1.14|1.86|1.06|0
1631556300000|2021-09-13 18:05:00|1.9|1.1|1.9|1.1|1.91|1.11|1.88|1.08|0
1631556600000|2021-09-13 18:10:00|1.91|1.11|2|1.2|2|1.2|1.91|1.11|0
1631556900000|2021-09-13 18:15:00|1.99|1.19|1.96|1.16|2.04|1.24|1.96|1.16|0
1631557200000|2021-09-13 18:20:00|1.95|1.15|1.99|1.19|2|1.2|1.95|1.15|0
1631557500000|2021-09-13 18:25:00|2|1.2|1.99|1.19|2.02|1.22|1.96|1.16|0
1631557800000|2021-09-13 18:30:00|2|1.2|2|1.2|2.02|1.22|1.96|1.16|0
1631558100000|2021-09-13 18:35:00|2.01|1.21|2.03|1.23|2.04|1.24|2|1.2|0
1631558400000|2021-09-13 18:40:00|2.02|1.22|1.94|1.14|2.03|1.23|1.93|1.13|0
1631558700000|2021-09-13 18:45:00|1.93|1.13|1.89|1.09|1.97|1.17|1.87|1.07|0
1631559000000|2021-09-13 18:50:00|1.88|1.08|1.94|1.14|1.94|1.14|1.88|1.08|0
1631559300000|2021-09-13 18:55:00|1.95|1.15|1.88|1.08|1.95|1.15|1.88|1.08|0
1631559600000|2021-09-13 19:00:00|1.9|1.1|2.01|1.21|2.02|1.22|1.9|1.1|0
1631559900000|2021-09-13 19:05:00|2.02|1.22|1.92|1.12|2.02|1.22|1.87|1.07|0
1631560200000|2021-09-13 19:10:00|1.89|1.09|1.81|1.01|1.89|1.09|1.79|0.99|0
1631560500000|2021-09-13 19:15:00|1.82|1.02|1.78|0.98|1.84|1.04|1.76|0.96|0
1631560800000|2021-09-13 19:20:00|1.79|0.99|1.74|0.94|1.82|1.02|1.73|0.93|0
1631561100000|2021-09-13 19:25:00|1.76|0.96|1.68|0.88|1.77|0.97|1.67|0.87|0
1631561400000|2021-09-13 19:30:00|1.67|0.87|1.66|0.86|1.71|0.91|1.64|0.84|0
1631561700000|2021-09-13 19:35:00|1.65|0.85|1.67|0.87|1.69|0.89|1.65|0.85|0
1631562000000|2021-09-13 19:40:00|1.68|0.88|1.72|0.92|1.73|0.93|1.67|0.87|0
1631562300000|2021-09-13 19:45:00|1.71|0.91|1.73|0.93|1.75|0.95|1.68|0.88|0
1631562600000|2021-09-13 19:50:00|1.71|0.91|1.59|0.79|1.82|1.02|1.57|0.77|0
1631562900000|2021-09-13 19:55:00|1.58|0.78|1.53|0.73|1.59|0.79|1.53|0.73|0
1631563200000|2021-09-13 20:00:00|1.52|0.72|1.36|0.56|1.52|0.72|1.32|0.52|0
1631563500000|2021-09-13 20:05:00|1.35|0.55|1.34|0.54|1.36|0.56|1.34|0.54|0
1631563800000|2021-09-13 20:10:00|1.33|0.53|1.33|0.53|1.34|0.54|1.32|0.52|0
1631564100000|2021-09-13 20:15:00|1.42|0.42|1.41|0.41|1.43|0.43|1.41|0.41|0
1631564700000|2021-09-13 20:25:00|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1631565000000|2021-09-13 20:30:00|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1631565300000|2021-09-13 20:35:00|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1631565600000|2021-09-13 20:40:00|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1631566500000|2021-09-13 20:55:00|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1631567400000|2021-09-13 21:10:00|1.36|0.36|1.36|0.36|1.37|0.37|1.36|0.36|0
1631567700000|2021-09-13 21:15:00|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1631568300000|2021-09-13 21:25:00|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1631568600000|2021-09-13 21:30:00|1.35|0.35|1.35|0.35|1.36|0.36|1.35|0.35|0
1631569500000|2021-09-13 21:45:00|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1631570400000|2021-09-13 22:00:00|1.35|0.35|1.35|0.35|1.36|0.36|1.34|0.34|0
1631570700000|2021-09-13 22:05:00|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1631571300000|2021-09-13 22:15:00|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1631571600000|2021-09-13 22:20:00|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1631572200000|2021-09-13 22:30:00|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1631572500000|2021-09-13 22:35:00|1.31|0.31|1.29|0.29|1.31|0.31|1.29|0.29|0
1631572800000|2021-09-13 22:40:00|1.3|0.3|1.3|0.3|1.3|0.3|1.29|0.29|0
1631573100000|2021-09-13 22:45:00|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1631573400000|2021-09-13 22:50:00|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1631573700000|2021-09-13 22:55:00|1.29|0.29|1.29|0.29|1.29|0.29|1.28|0.28|0
1631574000000|2021-09-13 23:00:00|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1631574300000|2021-09-13 23:05:00|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1631574600000|2021-09-13 23:10:00|1.3|0.3|1.3|0.3|1.3|0.3|1.29|0.29|0
1631575500000|2021-09-13 23:25:00|1.29|0.29|1.29|0.29|1.29|0.29|1.28|0.28|0
1631575800000|2021-09-13 23:30:00|1.28|0.28|1.28|0.28|1.29|0.29|1.28|0.28|0
1631576100000|2021-09-13 23:35:00|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1631576400000|2021-09-13 23:40:00|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1631576700000|2021-09-13 23:45:00|1.28|0.28|1.28|0.28|1.29|0.29|1.28|0.28|0
1631577000000|2021-09-13 23:50:00|1.27|0.27|1.27|0.27|1.27|0.27|1.26|0.26|0
1631577300000|2021-09-13 23:55:00|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1631577600000|2021-09-14 00:00:00|1.28|0.28|1.26|0.26|1.28|0.28|1.26|0.26|0
1631577900000|2021-09-14 00:05:00|1.27|0.27|1.28|0.28|1.29|0.29|1.26|0.26|0
1631578200000|2021-09-14 00:10:00|1.27|0.27|1.28|0.28|1.29|0.29|1.27|0.27|0
1631578500000|2021-09-14 00:15:00|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1631578800000|2021-09-14 00:20:00|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1631579100000|2021-09-14 00:25:00|1.27|0.27|1.27|0.27|1.27|0.27|1.26|0.26|0
1631579400000|2021-09-14 00:30:00|1.26|0.26|1.26|0.26|1.27|0.27|1.25|0.25|0
1631579700000|2021-09-14 00:35:00|1.25|0.25|1.24|0.24|1.26|0.26|1.24|0.24|0
1631580000000|2021-09-14 00:40:00|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1631580300000|2021-09-14 00:45:00|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1631580600000|2021-09-14 00:50:00|1.24|0.24|1.24|0.24|1.24|0.24|1.23|0.23|0
1631580900000|2021-09-14 00:55:00|1.23|0.23|1.23|0.23|1.24|0.24|1.23|0.23|0
1631581200000|2021-09-14 01:00:00|1.22|0.22|1.22|0.22|1.23|0.23|1.21|0.21|0
1631581500000|2021-09-14 01:05:00|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1631581800000|2021-09-14 01:10:00|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1631582100000|2021-09-14 01:15:00|1.21|0.21|1.21|0.21|1.22|0.22|1.2|0.2|0
1631582400000|2021-09-14 01:20:00|1.2|0.2|1.19|0.19|1.2|0.2|1.19|0.19|0
1631582700000|2021-09-14 01:25:00|1.18|0.18|1.18|0.18|1.19|0.19|1.18|0.18|0
1631583000000|2021-09-14 01:30:00|1.17|0.17|1.18|0.18|1.19|0.19|1.17|0.17|0
1631583300000|2021-09-14 01:35:00|1.17|0.17|1.17|0.17|1.17|0.17|1.16|0.16|0
1631583600000|2021-09-14 01:40:00|1.18|0.18|1.18|0.18|1.18|0.18|1.17|0.17|0
1631583900000|2021-09-14 01:45:00|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1631584200000|2021-09-14 01:50:00|1.19|0.19|1.17|0.17|1.19|0.19|1.17|0.17|0
1631584500000|2021-09-14 01:55:00|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1631584800000|2021-09-14 02:00:00|1.16|0.16|1.16|0.16|1.17|0.17|1.16|0.16|0
1631585100000|2021-09-14 02:05:00|1.15|0.15|1.15|0.15|1.16|0.16|1.15|0.15|0
1631585400000|2021-09-14 02:10:00|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1631585700000|2021-09-14 02:15:00|1.16|0.16|1.15|0.15|1.17|0.17|1.15|0.15|0
1631586000000|2021-09-14 02:20:00|1.16|0.16|1.16|0.16|1.16|0.16|1.15|0.15|0
1631586300000|2021-09-14 02:25:00|1.17|0.17|1.17|0.17|1.18|0.18|1.17|0.17|0
1631586600000|2021-09-14 02:30:00|1.18|0.18|1.18|0.18|1.19|0.19|1.17|0.17|0
1631586900000|2021-09-14 02:35:00|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1631587200000|2021-09-14 02:40:00|1.18|0.18|1.16|0.16|1.18|0.18|1.16|0.16|0
1631587500000|2021-09-14 02:45:00|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1631588100000|2021-09-14 02:55:00|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1631588400000|2021-09-14 03:00:00|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1631588700000|2021-09-14 03:05:00|1.16|0.16|1.16|0.16|1.17|0.17|1.16|0.16|0
1631589000000|2021-09-14 03:10:00|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1631589300000|2021-09-14 03:15:00|1.15|0.15|1.15|0.15|1.16|0.16|1.15|0.15|0
1631589600000|2021-09-14 03:20:00|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1631589900000|2021-09-14 03:25:00|1.14|0.14|1.14|0.14|1.15|0.15|1.14|0.14|0
1631590200000|2021-09-14 03:30:00|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1631590500000|2021-09-14 03:35:00|1.13|0.13|1.13|0.13|1.14|0.14|1.13|0.13|0
1631590800000|2021-09-14 03:40:00|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1631591100000|2021-09-14 03:45:00|1.12|0.12|1.12|0.12|1.13|0.13|1.12|0.12|0
1631591400000|2021-09-14 03:50:00|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1631591700000|2021-09-14 03:55:00|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1631592000000|2021-09-14 04:00:00|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1631592600000|2021-09-14 04:10:00|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1631593200000|2021-09-14 04:20:00|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1631593500000|2021-09-14 04:25:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1631593800000|2021-09-14 04:30:00|1.1|0.1|1.1|0.1|1.11|0.11|1.1|0.1|0
1631594100000|2021-09-14 04:35:00|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1631594400000|2021-09-14 04:40:00|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1631595000000|2021-09-14 04:50:00|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1631595600000|2021-09-14 05:00:00|1.08|0.08|1.08|0.08|1.09|0.09|1.08|0.08|0
1631595900000|2021-09-14 05:05:00|1.09|0.09|1.09|0.09|1.09|0.09|1.08|0.08|0
1631596200000|2021-09-14 05:10:00|1.08|0.08|1.08|0.08|1.09|0.09|1.08|0.08|0
1631596500000|2021-09-14 05:15:00|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1631596800000|2021-09-14 05:20:00|1.08|0.08|1.06|0.06|1.08|0.08|1.06|0.06|0
1631597400000|2021-09-14 05:30:00|1.07|0.07|1.07|0.07|1.08|0.08|1.06|0.06|0
1631597700000|2021-09-14 05:35:00|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1631598000000|2021-09-14 05:40:00|1.07|0.07|1.07|0.07|1.08|0.08|1.06|0.06|0
1631598300000|2021-09-14 05:45:00|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1631598600000|2021-09-14 05:50:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1631598900000|2021-09-14 05:55:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1631599200000|2021-09-14 06:00:00|1.06|0.06|1.11|0.11|1.11|0.11|1.06|0.06|0
1631599500000|2021-09-14 06:05:00|1.1|0.1|1.1|0.1|1.11|0.11|1.1|0.1|0
1631599800000|2021-09-14 06:10:00|1.11|0.11|1.11|0.11|1.12|0.12|1.1|0.1|0
1631600100000|2021-09-14 06:15:00|1.12|0.12|1.1|0.1|1.12|0.12|1.1|0.1|0
1631600400000|2021-09-14 06:20:00|1.09|0.09|1.08|0.08|1.1|0.1|1.08|0.08|0
1631600700000|2021-09-14 06:25:00|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1631601000000|2021-09-14 06:30:00|1.09|0.09|1.09|0.09|1.09|0.09|1.08|0.08|0
1631601300000|2021-09-14 06:35:00|1.08|0.08|1.11|0.11|1.11|0.11|1.08|0.08|0
1631601600000|2021-09-14 06:40:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1631601900000|2021-09-14 06:45:00|1.1|0.1|1.1|0.1|1.1|0.1|1.09|0.09|0
1631602200000|2021-09-14 06:50:00|1.11|0.11|1.11|0.11|1.11|0.11|1.1|0.1|0
1631602500000|2021-09-14 06:55:00|1.12|0.12|1.13|0.13|1.13|0.13|1.11|0.11|0
1631602800000|2021-09-14 07:00:00|1.12|0.12|1.11|0.11|1.13|0.13|1.1|0.1|0
1631603100000|2021-09-14 07:05:00|1.02|0.22|0.99|0.19|1.02|0.22|0.99|0.19|0
1631603400000|2021-09-14 07:10:00|1|0.2|1.03|0.23|1.03|0.23|0.99|0.19|0
1631603700000|2021-09-14 07:15:00|1.04|0.24|1.01|0.21|1.05|0.25|1.01|0.21|0
1631604000000|2021-09-14 07:20:00|1.02|0.22|1.05|0.25|1.06|0.26|1.01|0.21|0
1631604300000|2021-09-14 07:25:00|1.06|0.26|1.04|0.24|1.06|0.26|1.04|0.24|0
1631604600000|2021-09-14 07:30:00|1.03|0.23|1.06|0.26|1.06|0.26|1.03|0.23|0
1631604900000|2021-09-14 07:35:00|1.05|0.25|1.04|0.24|1.05|0.25|1.04|0.24|0
1631605200000|2021-09-14 07:40:00|1.05|0.25|1.05|0.25|1.06|0.26|1.04|0.24|0
1631605500000|2021-09-14 07:45:00|1.04|0.24|1.03|0.23|1.04|0.24|1.03|0.23|0
1631605800000|2021-09-14 07:50:00|1.02|0.22|1|0.2|1.03|0.23|1|0.2|0
1631606100000|2021-09-14 07:55:00|0.99|0.19|0.98|0.18|1|0.2|0.98|0.18|0
1631606400000|2021-09-14 08:00:00|0.97|0.17|0.98|0.18|0.99|0.19|0.96|0.16|0
1631606700000|2021-09-14 08:05:00|0.97|0.17|0.97|0.17|0.98|0.18|0.97|0.17|0
1631607000000|2021-09-14 08:10:00|0.96|0.16|0.97|0.17|0.97|0.17|0.96|0.16|0
1631607300000|2021-09-14 08:15:00|0.98|0.18|0.99|0.19|0.99|0.19|0.97|0.17|0
1631607600000|2021-09-14 08:20:00|1|0.2|0.97|0.17|1|0.2|0.97|0.17|0
1631607900000|2021-09-14 08:25:00|0.96|0.16|0.94|0.14|0.97|0.17|0.94|0.14|0
1631608200000|2021-09-14 08:30:00|0.93|0.13|0.93|0.13|0.94|0.14|0.93|0.13|0
1631608500000|2021-09-14 08:35:00|0.92|0.12|0.91|0.11|0.92|0.12|0.9|0.1|0
1631608800000|2021-09-14 08:40:00|0.9|0.1|0.91|0.11|0.91|0.11|0.9|0.1|0
1631609100000|2021-09-14 08:45:00|0.92|0.12|0.92|0.12|0.92|0.12|0.92|0.12|0
1631609400000|2021-09-14 08:50:00|0.91|0.11|0.91|0.11|0.91|0.11|0.91|0.11|0
1631609700000|2021-09-14 08:55:00|0.9|0.1|0.91|0.11|0.91|0.11|0.9|0.1|0
1631610000000|2021-09-14 09:00:00|0.92|0.12|0.91|0.11|0.92|0.12|0.91|0.11|0
1631610300000|2021-09-14 09:05:00|0.9|0.1|0.9|0.1|0.91|0.11|0.9|0.1|0
1631610600000|2021-09-14 09:10:00|0.89|0.09|0.89|0.09|0.9|0.1|0.89|0.09|0
1631610900000|2021-09-14 09:15:00|0.9|0.1|0.89|0.09|0.9|0.1|0.89|0.09|0
1631611200000|2021-09-14 09:20:00|0.9|0.1|0.9|0.1|0.9|0.1|0.9|0.1|0
1631612400000|2021-09-14 09:40:00|0.91|0.11|0.91|0.11|0.91|0.11|0.9|0.1|0
1631612700000|2021-09-14 09:45:00|0.9|0.1|0.91|0.11|0.91|0.11|0.9|0.1|0
1631613000000|2021-09-14 09:50:00|0.92|0.12|0.91|0.11|0.92|0.12|0.91|0.11|0
1631613300000|2021-09-14 09:55:00|0.92|0.12|0.91|0.11|0.92|0.12|0.91|0.11|0
1631613600000|2021-09-14 10:00:00|0.92|0.12|0.91|0.11|0.92|0.12|0.91|0.11|0
1631613900000|2021-09-14 10:05:00|0.9|0.1|0.9|0.1|0.91|0.11|0.9|0.1|0
1631614200000|2021-09-14 10:10:00|0.89|0.09|0.88|0.08|0.9|0.1|0.88|0.08|0
1631614500000|2021-09-14 10:15:00|0.89|0.09|0.88|0.08|0.89|0.09|0.88|0.08|0
1631615100000|2021-09-14 10:25:00|0.87|0.07|0.87|0.07|0.88|0.08|0.87|0.07|0
1631616000000|2021-09-14 10:40:00|0.86|0.06|0.87|0.07|0.87|0.07|0.86|0.06|0
1631616600000|2021-09-14 10:50:00|0.88|0.08|0.88|0.08|0.88|0.08|0.87|0.07|0
1631616900000|2021-09-14 10:55:00|0.87|0.07|0.87|0.07|0.88|0.08|0.87|0.07|0
1631617200000|2021-09-14 11:00:00|0.88|0.08|0.87|0.07|0.88|0.08|0.87|0.07|0
1631617500000|2021-09-14 11:05:00|0.88|0.08|0.88|0.08|0.88|0.08|0.88|0.08|0
1631618100000|2021-09-14 11:15:00|0.87|0.07|0.87|0.07|0.88|0.08|0.87|0.07|0
1631618400000|2021-09-14 11:20:00|0.88|0.08|0.87|0.07|0.88|0.08|0.87|0.07|0
1631618700000|2021-09-14 11:25:00|0.88|0.08|0.88|0.08|0.88|0.08|0.87|0.07|0
1631619000000|2021-09-14 11:30:00|0.87|0.07|0.87|0.07|0.88|0.08|0.86|0.06|0
1631619300000|2021-09-14 11:35:00|0.86|0.06|0.87|0.07|0.87|0.07|0.86|0.06|0
1631619600000|2021-09-14 11:40:00|0.86|0.06|0.88|0.08|0.88|0.08|0.86|0.06|0
1631619900000|2021-09-14 11:45:00|0.89|0.09|0.89|0.09|0.89|0.09|0.88|0.08|0
1631620200000|2021-09-14 11:50:00|0.9|0.1|0.92|0.12|0.93|0.13|0.9|0.1|0
1631620500000|2021-09-14 11:55:00|0.93|0.13|0.91|0.11|0.93|0.13|0.9|0.1|0
1631620800000|2021-09-14 12:00:00|0.92|0.12|0.89|0.09|0.92|0.12|0.89|0.09|0
1631621100000|2021-09-14 12:05:00|0.9|0.1|0.9|0.1|0.91|0.11|0.89|0.09|0
1631621400000|2021-09-14 12:10:00|0.91|0.11|0.9|0.1|0.91|0.11|0.89|0.09|0
1631621700000|2021-09-14 12:15:00|0.89|0.09|0.88|0.08|0.89|0.09|0.88|0.08|0
1631622000000|2021-09-14 12:20:00|0.89|0.09|0.88|0.08|0.89|0.09|0.88|0.08|0
1631622300000|2021-09-14 12:25:00|0.89|0.09|0.88|0.08|0.89|0.09|0.87|0.07|0
1631622600000|2021-09-14 12:30:00|0.83|0.03|0.8|0|0.84|0.04|0.8|0|0
1631624100000|2021-09-14 12:55:00|0.84|0.04|0.93|0.13|0.95|0.15|0.84|0.04|0
1631624400000|2021-09-14 13:00:00|0.92|0.12|0.92|0.12|0.93|0.13|0.91|0.11|0
1631624700000|2021-09-14 13:05:00|0.93|0.13|0.93|0.13|0.93|0.13|0.92|0.12|0
1631625000000|2021-09-14 13:10:00|0.92|0.12|0.91|0.11|0.93|0.13|0.91|0.11|0
1631625300000|2021-09-14 13:15:00|0.9|0.1|0.91|0.11|0.91|0.11|0.9|0.1|0
1631625600000|2021-09-14 13:20:00|0.9|0.1|0.9|0.1|0.91|0.11|0.9|0.1|0
1631625900000|2021-09-14 13:25:00|0.89|0.09|0.9|0.1|0.9|0.1|0.89|0.09|0
1631626200000|2021-09-14 13:30:00|0.89|0.09|0.93|0.13|0.94|0.14|0.89|0.09|0
1631626500000|2021-09-14 13:35:00|0.92|0.12|0.93|0.13|0.93|0.13|0.9|0.1|0
1631626800000|2021-09-14 13:40:00|0.94|0.14|0.93|0.13|0.95|0.15|0.92|0.12|0
1631627100000|2021-09-14 13:45:00|0.94|0.14|0.96|0.16|0.96|0.16|0.93|0.13|0
1631627400000|2021-09-14 13:50:00|0.97|0.17|1.02|0.22|1.02|0.22|0.95|0.15|0
1631627700000|2021-09-14 13:55:00|1.01|0.21|1.05|0.25|1.06|0.26|1.01|0.21|0
1631628000000|2021-09-14 14:00:00|1.06|0.26|1.08|0.28|1.12|0.32|0.94|0.14|0
1631628300000|2021-09-14 14:05:00|1.07|0.27|1.05|0.25|1.08|0.28|1.04|0.24|0
1631628600000|2021-09-14 14:10:00|1.06|0.26|1.09|0.29|1.09|0.29|1.05|0.25|0
1631628900000|2021-09-14 14:15:00|1.1|0.3|1.06|0.26|1.1|0.3|1.05|0.25|0
1631629200000|2021-09-14 14:20:00|1.05|0.25|1.08|0.28|1.08|0.28|1.04|0.24|0
1631629500000|2021-09-14 14:25:00|1.07|0.27|1.03|0.23|1.1|0.3|1.03|0.23|0
1631629800000|2021-09-14 14:30:00|1.04|0.24|1.05|0.25|1.06|0.26|1.02|0.22|0
1631630100000|2021-09-14 14:35:00|1.04|0.24|1.12|0.32|1.12|0.32|1.04|0.24|0
1631630400000|2021-09-14 14:40:00|1.13|0.33|1.11|0.31|1.13|0.33|1.09|0.29|0
1631630700000|2021-09-14 14:45:00|1.1|0.3|1.1|0.3|1.11|0.31|1.08|0.28|0
1631631000000|2021-09-14 14:50:00|1.11|0.31|1.09|0.29|1.13|0.33|1.08|0.28|0
1631631300000|2021-09-14 14:55:00|1.1|0.3|1.09|0.29|1.13|0.33|1.04|0.24|0
1631631600000|2021-09-14 15:00:00|1.08|0.28|1.07|0.27|1.08|0.28|1.06|0.26|0
1631631900000|2021-09-14 15:05:00|1.08|0.28|1.02|0.22|1.08|0.28|1.02|0.22|0
1631632200000|2021-09-14 15:10:00|1.03|0.23|0.98|0.18|1.03|0.23|0.97|0.17|0
1631632500000|2021-09-14 15:15:00|0.99|0.19|1|0.2|1|0.2|0.97|0.17|0
1631632800000|2021-09-14 15:20:00|0.99|0.19|0.97|0.17|1|0.2|0.96|0.16|0
1631633100000|2021-09-14 15:25:00|0.98|0.18|0.93|0.13|0.98|0.18|0.93|0.13|0
1631633400000|2021-09-14 15:30:00|0.94|0.14|0.94|0.14|0.94|0.14|0.92|0.12|0
1631633700000|2021-09-14 15:35:00|0.93|0.13|0.92|0.12|0.95|0.15|0.92|0.12|0
1631634000000|2021-09-14 15:40:00|0.91|0.11|0.88|0.08|0.97|0.17|0.88|0.08|0
1631634300000|2021-09-14 15:45:00|0.89|0.09|0.88|0.08|0.89|0.09|0.88|0.08|0
1631634600000|2021-09-14 15:50:00|0.89|0.09|0.91|0.11|0.91|0.11|0.88|0.08|0
1631634900000|2021-09-14 15:55:00|0.9|0.1|0.87|0.07|0.91|0.11|0.87|0.07|0
1631635200000|2021-09-14 16:00:00|0.86|0.06|0.85|0.05|0.87|0.07|0.85|0.05|0
1631635500000|2021-09-14 16:05:00|0.86|0.06|0.85|0.05|0.86|0.06|0.85|0.05|0
1631635800000|2021-09-14 16:10:00|0.86|0.06|0.85|0.05|0.86|0.06|0.85|0.05|0
1631636100000|2021-09-14 16:15:00|0.86|0.06|0.86|0.06|0.86|0.06|0.85|0.05|0
1631636400000|2021-09-14 16:20:00|0.87|0.07|0.87|0.07|0.87|0.07|0.86|0.06|0
1631636700000|2021-09-14 16:25:00|0.86|0.06|0.86|0.06|0.87|0.07|0.86|0.06|0
1631637000000|2021-09-14 16:30:00|0.87|0.07|0.87|0.07|0.88|0.08|0.87|0.07|0
1631637300000|2021-09-14 16:35:00|0.86|0.06|0.88|0.08|0.88|0.08|0.86|0.06|0
1631637600000|2021-09-14 16:40:00|0.89|0.09|0.91|0.11|0.91|0.11|0.88|0.08|0
1631637900000|2021-09-14 16:45:00|0.92|0.12|0.91|0.11|0.92|0.12|0.9|0.1|0
1631638200000|2021-09-14 16:50:00|0.92|0.12|0.91|0.11|0.92|0.12|0.91|0.11|0
1631638500000|2021-09-14 16:55:00|0.92|0.12|0.92|0.12|0.93|0.13|0.91|0.11|0
1631638800000|2021-09-14 17:00:00|0.91|0.11|0.93|0.13|0.93|0.13|0.9|0.1|0
1631639100000|2021-09-14 17:05:00|0.94|0.14|0.97|0.17|0.97|0.17|0.94|0.14|0
1631639400000|2021-09-14 17:10:00|0.98|0.18|0.92|0.12|0.98|0.18|0.85|0.05|0
1631639700000|2021-09-14 17:15:00|0.95|0.15|0.94|0.14|0.96|0.16|0.94|0.14|0
1631640000000|2021-09-14 17:20:00|0.93|0.13|0.93|0.13|0.94|0.14|0.92|0.12|0
1631640300000|2021-09-14 17:25:00|0.92|0.12|0.92|0.12|0.93|0.13|0.91|0.11|0
1631640600000|2021-09-14 17:30:00|0.93|0.13|0.94|0.14|0.95|0.15|0.92|0.12|0
1631640900000|2021-09-14 17:35:00|0.95|0.15|0.91|0.11|0.95|0.15|0.91|0.11|0
1631641200000|2021-09-14 17:40:00|0.92|0.12|0.89|0.09|0.92|0.12|0.89|0.09|0
1631641500000|2021-09-14 17:45:00|0.9|0.1|1.02|0.22|1.02|0.22|0.88|0.08|0
1631641800000|2021-09-14 17:50:00|1.01|0.21|1|0.2|1.02|0.22|0.99|0.19|0
1631642100000|2021-09-14 17:55:00|0.99|0.19|1|0.2|1.01|0.21|0.99|0.19|0
1631642400000|2021-09-14 18:00:00|1.01|0.21|1.01|0.21|1.02|0.22|1|0.2|0
1631642700000|2021-09-14 18:05:00|1|0.2|1.03|0.23|1.03|0.23|0.99|0.19|0
1631643000000|2021-09-14 18:10:00|1.02|0.22|1.03|0.23|1.04|0.24|1.02|0.22|0
1631643300000|2021-09-14 18:15:00|1.04|0.24|1.07|0.27|1.07|0.27|1.03|0.23|0
1631643600000|2021-09-14 18:20:00|1.06|0.26|1.07|0.27|1.1|0.3|1.06|0.26|0
1631643900000|2021-09-14 18:25:00|1.08|0.28|1.1|0.3|1.12|0.32|1.08|0.28|0
1631644200000|2021-09-14 18:30:00|1.11|0.31|1.16|0.36|1.16|0.36|1.1|0.3|0
1631644500000|2021-09-14 18:35:00|1.15|0.35|1.15|0.35|1.17|0.37|1.13|0.33|0
1631644800000|2021-09-14 18:40:00|1.14|0.34|1.12|0.32|1.14|0.34|1.12|0.32|0
1631645100000|2021-09-14 18:45:00|1.13|0.33|1.16|0.36|1.17|0.37|1.12|0.32|0
1631645400000|2021-09-14 18:50:00|1.17|0.37|1.13|0.33|1.19|0.39|1.13|0.33|0
1631645700000|2021-09-14 18:55:00|1.12|0.32|1.09|0.29|1.14|0.34|1.08|0.28|0
1631646000000|2021-09-14 19:00:00|1.1|0.3|1.1|0.3|1.11|0.31|1.09|0.29|0
1631646300000|2021-09-14 19:05:00|1.09|0.29|1.1|0.3|1.1|0.3|1.07|0.27|0
1631646600000|2021-09-14 19:10:00|1.09|0.29|1.11|0.31|1.12|0.32|1.08|0.28|0
1631646900000|2021-09-14 19:15:00|1.1|0.3|1.13|0.33|1.15|0.35|1.1|0.3|0
1631647200000|2021-09-14 19:20:00|1.14|0.34|1.12|0.32|1.15|0.35|1.08|0.28|0
1631647500000|2021-09-14 19:25:00|1.13|0.33|1.14|0.34|1.14|0.34|1.11|0.31|0
1631647800000|2021-09-14 19:30:00|1.13|0.33|1.12|0.32|1.15|0.35|1.11|0.31|0
1631648100000|2021-09-14 19:35:00|1.13|0.33|1.11|0.31|1.15|0.35|1.11|0.31|0
1631648400000|2021-09-14 19:40:00|1.12|0.32|1.1|0.3|1.13|0.33|1.08|0.28|0
1631648700000|2021-09-14 19:45:00|1.09|0.29|1.13|0.33|1.13|0.33|1.06|0.26|0
1631649000000|2021-09-14 19:50:00|1.14|0.34|1.06|0.26|1.14|0.34|1.04|0.24|0
1631649300000|2021-09-14 19:55:00|1.07|0.27|1.04|0.24|1.08|0.28|1.04|0.24|0
1631649600000|2021-09-14 20:00:00|1.03|0.23|1|0.2|1.05|0.25|1|0.2|0
1631649900000|2021-09-14 20:05:00|0.99|0.19|0.96|0.16|1|0.2|0.96|0.16|0
1631650200000|2021-09-14 20:10:00|0.91|0.11|0.91|0.11|0.91|0.11|0.91|0.11|0
1631650500000|2021-09-14 20:15:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1631650800000|2021-09-14 20:20:00|1|0|1|0|1.01|0.01|1|0|0
1631689500000|2021-09-15 07:05:00|0.8||0.8||0.8||0.8||0
1631736900000|2021-09-15 20:15:00|1||1||1||1||0
1631775900000|2021-09-16 07:05:00|0.8||0.8||0.8||0.8||0
1631823300000|2021-09-16 20:15:00|1||1||1||1||0
1632133500000|2021-09-20 10:25:00|206.78|204.38|206.86|204.46|207.01|204.61|206.7|204.3|0
1632133800000|2021-09-20 10:30:00|206.94|204.54|206.93|204.53|207.17|204.77|206.47|204.07|0
1632134100000|2021-09-20 10:35:00|207.01|204.61|207.55|205.15|207.86|205.46|206.86|204.46|0
1632134400000|2021-09-20 10:40:00|207.63|205.23|207.47|205.07|207.86|205.46|207.2|204.8|0
1632134700000|2021-09-20 10:45:00|207.39|204.99|207.24|204.84|207.43|205.03|207|204.6|0
1632135000000|2021-09-20 10:50:00|207.28|204.88|207.54|205.14|207.7|205.3|207.16|204.76|0
1632135300000|2021-09-20 10:55:00|207.47|205.07|208.39|205.99|208.78|206.38|207.47|205.07|0
1632135600000|2021-09-20 11:00:00|208.32|205.92|207.62|205.22|208.55|206.15|207.31|204.91|0
1632135900000|2021-09-20 11:05:00|207.54|205.14|208|205.6|208.08|205.68|207.38|204.98|0
1632136200000|2021-09-20 11:10:00|207.77|205.37|207.46|205.06|207.77|205.37|207.15|204.75|0
1632136500000|2021-09-20 11:15:00|207.53|205.13|208.04|205.64|208.07|205.67|207.46|205.06|0
1632136800000|2021-09-20 11:20:00|208|205.6|210.79|208.39|210.79|208.39|208|205.6|0
1632137100000|2021-09-20 11:25:00|210.72|208.32|210.79|208.39|211.26|208.86|210.4|208|0
1632137400000|2021-09-20 11:30:00|210.64|208.24|212.75|210.35|212.99|210.59|210.64|208.24|0
1632137700000|2021-09-20 11:35:00|212.83|210.43|211.49|209.09|212.83|210.43|211.38|208.98|0
1632138000000|2021-09-20 11:40:00|211.57|209.17|211.96|209.56|212.67|210.27|211.49|209.09|0
1632138300000|2021-09-20 11:45:00|211.88|209.48|211.96|209.56|212.35|209.95|211.72|209.32|0
1632138600000|2021-09-20 11:50:00|212.04|209.64|212.98|210.58|212.98|210.58|211.49|209.09|0
1632138900000|2021-09-20 11:55:00|212.9|210.5|212.82|210.42|212.9|210.5|212.43|210.03|0
1632139200000|2021-09-20 12:00:00|212.9|210.5|212.19|209.79|213.37|210.97|211.95|209.55|0
1632139500000|2021-09-20 12:05:00|212.26|209.86|213.21|210.81|213.33|210.93|211.83|209.43|0
1632139800000|2021-09-20 12:10:00|213.29|210.89|213.64|211.24|214|211.6|213.13|210.73|0
1632140100000|2021-09-20 12:15:00|213.68|211.28|215.01|212.61|216.34|213.94|212.28|209.88|0
1632140400000|2021-09-20 12:20:00|214.93|212.53|215.64|213.24|215.72|213.32|214.85|212.45|0
1632140700000|2021-09-20 12:25:00|215.48|213.08|215.88|213.48|216.12|213.72|215.32|212.92|0
1632141000000|2021-09-20 12:30:00|215.96|213.56|215.56|213.16|216.44|214.04|214.92|212.52|0
1632141300000|2021-09-20 12:35:00|215.48|213.08|214.76|212.36|215.52|213.12|214.52|212.12|0
1632141600000|2021-09-20 12:40:00|214.84|212.44|215.39|212.99|215.71|213.31|214.52|212.12|0
1632141900000|2021-09-20 12:45:00|215.32|212.92|213.65|211.25|215.39|212.99|213.57|211.17|0
1632142200000|2021-09-20 12:50:00|213.73|211.33|212.78|210.38|213.96|211.56|212.62|210.22|0
1632142500000|2021-09-20 12:55:00|212.86|210.46|213.72|211.32|213.72|211.32|212.85|210.45|0
1632142800000|2021-09-20 13:00:00|213.49|211.09|214.2|211.8|214.67|212.27|213.48|211.08|0
1632143100000|2021-09-20 13:05:00|214.12|211.72|213.09|210.69|214.59|212.19|213.09|210.69|0
1632143400000|2021-09-20 13:10:00|213.17|210.77|211.43|209.03|213.4|211|211.43|209.03|0
1632143700000|2021-09-20 13:15:00|211.51|209.11|210.8|208.4|211.51|209.11|210.18|207.78|0
1632144000000|2021-09-20 13:20:00|210.88|208.48|209.63|207.23|211.04|208.64|209.55|207.15|0
1632144300000|2021-09-20 13:25:00|209.71|207.31|211.19|208.79|211.35|208.95|209.71|207.31|0
1632144600000|2021-09-20 13:30:00|211.03|208.63|207.69|205.29|214.18|211.78|205.6|203.2|0
1632144900000|2021-09-20 13:35:00|207.81|205.41|205.67|203.27|208.08|205.68|205.67|203.27|0
1632145200000|2021-09-20 13:40:00|205.59|203.19|204.21|201.81|206.68|204.28|204.21|201.81|0
1632145500000|2021-09-20 13:45:00|203.98|201.58|203.24|200.84|207.51|205.11|201.94|199.54|0
1632145800000|2021-09-20 13:50:00|203.01|200.61|203.63|201.23|206.02|203.62|203.01|200.61|0
1632146100000|2021-09-20 13:55:00|203.7|201.3|204.39|201.99|205.48|203.08|203.24|200.84|0
1632146400000|2021-09-20 14:00:00|204.7|202.3|206.48|204.08|207.73|205.33|204.24|201.84|0
1632146700000|2021-09-20 14:05:00|206.56|204.16|207.03|204.63|207.26|204.86|204.47|202.07|0
1632147000000|2021-09-20 14:10:00|206.95|204.55|211.14|208.74|211.53|209.13|205.08|202.68|0
1632147300000|2021-09-20 14:15:00|211.22|208.82|212.78|210.38|213.73|211.33|211.22|208.82|0
1632147600000|2021-09-20 14:20:00|213.1|210.7|213.96|211.56|213.96|211.56|212.78|210.38|0
1632147900000|2021-09-20 14:25:00|213.93|211.53|210.28|207.88|214.6|212.2|210.28|207.88|0
1632148200000|2021-09-20 14:30:00|210.44|208.04|210.83|208.43|211.61|209.21|209.34|206.94|0
1632148500000|2021-09-20 14:35:00|210.75|208.35|211.18|208.78|211.42|209.02|208.48|206.08|0
1632148800000|2021-09-20 14:40:00|211.26|208.86|213.62|211.22|213.7|211.3|211.18|208.78|0
1632149100000|2021-09-20 14:45:00|213.85|211.45|212.59|210.19|214.41|212.01|211.96|209.56|0
1632149400000|2021-09-20 14:50:00|212.63|210.23|211.65|209.25|213.69|211.29|211.57|209.17|0
1632149700000|2021-09-20 14:55:00|212.12|209.72|214.08|211.68|214.56|212.16|212.12|209.72|0
1632150000000|2021-09-20 15:00:00|213.93|211.53|213.45|211.05|215.75|213.35|213.37|210.97|0
1632150300000|2021-09-20 15:05:00|213.53|211.13|212.98|210.58|213.61|211.21|211.96|209.56|0
1632150600000|2021-09-20 15:10:00|213.05|210.65|210.16|207.76|213.45|211.05|209.54|207.14|0
1632150900000|2021-09-20 15:15:00|210.32|207.92|210.47|208.07|211.73|209.33|210.24|207.84|0
1632151200000|2021-09-20 15:20:00|210.39|207.99|211.57|209.17|211.8|209.4|209.85|207.45|0
1632151500000|2021-09-20 15:25:00|211.49|209.09|210.47|208.07|212.27|209.87|210.39|207.99|0
1632151800000|2021-09-20 15:30:00|210.39|207.99|213.08|210.68|213.79|211.39|210.31|207.91|0
1632152100000|2021-09-20 15:35:00|212.84|210.44|213.71|211.31|213.79|211.39|212.84|210.44|0
1632152400000|2021-09-20 15:40:00|213.63|211.23|214.5|212.1|214.82|212.42|213.63|211.23|0
1632152700000|2021-09-20 15:45:00|214.58|212.18|214.65|212.25|215.05|212.65|213.94|211.54|0
1632153000000|2021-09-20 15:50:00|214.81|212.41|215.85|213.45|216.89|214.49|214.65|212.25|0
1632153300000|2021-09-20 15:55:00|215.93|213.53|217.36|214.96|217.44|215.04|215.85|213.45|0
1632153600000|2021-09-20 16:00:00|217.44|215.04|218.41|216.01|218.49|216.09|217.04|214.64|0
1632153900000|2021-09-20 16:05:00|218.49|216.09|220.02|217.62|220.02|217.62|218.32|215.92|0
1632154200000|2021-09-20 16:10:00|219.94|217.54|218.8|216.4|220.1|217.7|218.48|216.08|0
1632154500000|2021-09-20 16:15:00|218.89|216.49|220.78|218.38|220.78|218.38|218.64|216.24|0
1632154800000|2021-09-20 16:20:00|220.62|218.22|221.59|219.19|222.16|219.76|220.46|218.06|0
1632155100000|2021-09-20 16:25:00|221.26|218.86|219.89|217.49|221.26|218.86|219.65|217.25|0
1632155400000|2021-09-20 16:30:00|219.97|217.57|220.53|218.13|220.94|218.54|219.4|217|0
1632155700000|2021-09-20 16:35:00|220.61|218.21|219.88|217.48|220.85|218.45|219.64|217.24|0
1632156000000|2021-09-20 16:40:00|220.04|217.64|220.93|218.53|221.7|219.3|219.8|217.4|0
1632156300000|2021-09-20 16:45:00|221.09|218.69|220.77|218.37|221.9|219.5|219.88|217.48|0
1632156600000|2021-09-20 16:50:00|220.93|218.53|221.25|218.85|221.41|219.01|220.28|217.88|0
1632156900000|2021-09-20 16:55:00|221.41|219.01|222.79|220.39|222.88|220.48|220.68|218.28|0
1632157200000|2021-09-20 17:00:00|222.88|220.48|219.29|216.89|224.1|221.7|218.72|216.32|0
1632157500000|2021-09-20 17:05:00|219.37|216.97|229.21|226.81|229.54|227.14|219.13|216.73|0
1632157800000|2021-09-20 17:10:00|229.3|226.9|228.47|226.07|229.54|227.14|228.14|225.74|0
1632158100000|2021-09-20 17:15:00|228.55|226.15|227.32|224.92|228.8|226.4|227.15|224.75|0
1632158400000|2021-09-20 17:20:00|227.07|224.67|226.74|224.34|227.73|225.33|226.74|224.34|0
1632158700000|2021-09-20 17:25:00|226.66|224.26|225.43|223.03|226.82|224.42|225.35|222.95|0
1632159000000|2021-09-20 17:30:00|225.88|223.48|223.9|221.5|226.17|223.77|223.17|220.77|0
1632159300000|2021-09-20 17:35:00|223.82|221.42|221.46|219.06|223.82|221.42|221.46|219.06|0
1632159600000|2021-09-20 17:40:00|221.54|219.14|223.57|221.17|223.57|221.17|221.38|218.98|0
1632159900000|2021-09-20 17:45:00|223.49|221.09|222.31|219.91|223.65|221.25|221.86|219.46|0
1632160200000|2021-09-20 17:50:00|222.35|219.95|222.67|220.27|223.68|221.28|221.62|219.22|0
1632160500000|2021-09-20 17:55:00|222.75|220.35|222.91|220.51|223.4|221|222.1|219.7|0
1632160800000|2021-09-20 18:00:00|222.42|220.02|223.23|220.83|223.8|221.4|221.85|219.45|0
1632161100000|2021-09-20 18:05:00|223.48|221.08|225.71|223.31|225.71|223.31|222.85|220.45|0
1632161400000|2021-09-20 18:10:00|225.46|223.06|227.17|224.77|227.17|224.77|224.6|222.2|0
1632161700000|2021-09-20 18:15:00|226.92|224.52|226.26|223.86|227.42|225.02|226.18|223.78|0
1632162000000|2021-09-20 18:20:00|226.75|224.35|229.07|226.67|229.07|226.67|226.09|223.69|0
1632162300000|2021-09-20 18:25:00|228.99|226.59|229.84|227.44|229.84|227.44|226.66|224.26|0
1632162600000|2021-09-20 18:30:00|229.92|227.52|230.67|228.27|231|228.6|229.34|226.94|0
1632162900000|2021-09-20 18:35:00|230.58|228.18|231.33|228.93|232.51|230.11|230.58|228.18|0
1632163200000|2021-09-20 18:40:00|231.5|229.1|231.16|228.76|231.5|229.1|229.66|227.26|0
1632163500000|2021-09-20 18:45:00|231.41|229.01|230.83|228.43|231.58|229.18|229.16|226.76|0
1632163800000|2021-09-20 18:50:00|230.74|228.34|232.16|229.76|232.16|229.76|229.99|227.59|0
1632164100000|2021-09-20 18:55:00|232.08|229.68|231.16|228.76|233|230.6|229.49|227.09|0
1632164400000|2021-09-20 19:00:00|231.32|228.92|231.63|229.23|232.79|230.39|230.21|227.81|0
1632164700000|2021-09-20 19:05:00|231.71|229.31|233.49|231.09|234.3|231.9|231.71|229.31|0
1632165000000|2021-09-20 19:10:00|233.57|231.17|234.08|231.68|234.24|231.84|232.15|229.75|0
1632165300000|2021-09-20 19:15:00|233.74|231.34|234.11|231.71|235.42|233.02|232.82|230.42|0
1632165600000|2021-09-20 19:20:00|233.78|231.38|231.26|228.86|234.03|231.63|231.26|228.86|0
1632165900000|2021-09-20 19:25:00|231.09|228.69|228.19|225.79|231.59|229.19|228.19|225.79|0
1632166200000|2021-09-20 19:30:00|228.11|225.71|225.72|223.32|228.6|226.2|225.23|222.83|0
1632166500000|2021-09-20 19:35:00|225.64|223.24|224.79|222.39|226.81|224.41|218.68|216.28|0
1632166800000|2021-09-20 19:40:00|224.87|222.47|222.43|220.03|224.87|222.47|222.27|219.87|0
1632167100000|2021-09-20 19:45:00|222.35|219.95|221.94|219.54|223.07|220.67|220.81|218.41|0
1632167400000|2021-09-20 19:50:00|220.97|218.57|219.04|216.64|220.97|218.57|218.25|215.85|0
1632167700000|2021-09-20 19:55:00|218.96|216.56|216.38|213.98|218.96|216.56|215.86|213.46|0
1632168000000|2021-09-20 20:00:00|217.05|214.65|216.42|214.02|217.93|215.53|216.1|213.7|0
1632168300000|2021-09-20 20:05:00|216.57|214.17|216.72|214.32|221.05|218.65|214.57|212.17|0
1632168600000|2021-09-20 20:10:00|216.64|214.24|216.08|213.68|217.52|215.12|215.68|213.28|0
1632168900000|2021-09-20 20:15:00|215.92|213.52|216.04|213.24|216.28|213.52|215.4|212.6|0
1632169200000|2021-09-20 20:20:00|216.16|213.36|215.64|212.84|216.2|213.4|215.48|212.68|0
1632169500000|2021-09-20 20:25:00|215.72|212.92|215.84|213.04|216.51|213.71|215.72|212.92|0
1632169800000|2021-09-20 20:30:00|215.88|213.08|215.56|212.76|215.88|213.08|215.08|212.28|0
1632170100000|2021-09-20 20:35:00|215.48|212.68|215.79|212.99|216.03|213.23|215.32|212.52|0
1632170400000|2021-09-20 20:40:00|215.71|212.91|215.39|212.59|216.11|213.31|215.31|212.51|0
1632170700000|2021-09-20 20:45:00|215.31|212.51|216.11|213.31|216.27|213.47|215.07|212.27|0
1632171000000|2021-09-20 20:50:00|216.19|213.39|215.59|212.79|216.19|213.39|215.39|212.59|0
1632171300000|2021-09-20 20:55:00|215.63|212.83|215.35|212.55|215.86|213.06|215.27|212.47|0
1632171600000|2021-09-20 21:00:00|215.13|212.33|215.32|212.52|215.32|212.52|215.12|212.32|0
1632171900000|2021-09-20 21:05:00|215.31|212.51|215.12|212.32|215.31|212.51|215.12|212.32|0
1632172200000|2021-09-20 21:10:00|215.07|212.27|214.84|212.04|215.07|212.27|214.84|212.04|0
1632172500000|2021-09-20 21:15:00|214.82|212.02|214.56|211.76|214.82|212.02|214.56|211.76|0
1632172800000|2021-09-20 21:20:00|214.55|211.75|214.54|211.74|214.55|211.75|214.45|211.65|0
1632173100000|2021-09-20 21:25:00|214.52|211.72|214.83|212.03|214.91|212.11|214.52|211.72|0
1632173400000|2021-09-20 21:30:00|214.84|212.04|214.9|212.1|214.98|212.18|214.82|212.02|0
1632173700000|2021-09-20 21:35:00|214.91|212.11|214.96|212.16|215.02|212.22|214.91|212.11|0
1632174000000|2021-09-20 21:40:00|214.94|212.14|214.87|212.07|214.94|212.14|214.8|212|0
1632174300000|2021-09-20 21:45:00|214.82|212.02|214.86|212.06|214.88|212.08|214.81|212.01|0
1632174600000|2021-09-20 21:50:00|214.88|212.08|214.86|212.06|215|212.2|214.81|212.01|0
1632174900000|2021-09-20 21:55:00|214.89|212.09|215.17|212.37|215.17|212.37|214.89|212.09|0
1632175200000|2021-09-20 22:00:00|215.19|212.39|214.64|211.84|215.19|212.39|214.09|211.29|0
1632175500000|2021-09-20 22:05:00|214.56|211.76|213.93|211.13|214.8|212|213.77|210.97|0
1632175800000|2021-09-20 22:10:00|213.85|211.05|213.93|211.13|214.09|211.29|213.77|210.97|0
1632176100000|2021-09-20 22:15:00|213.77|210.97|213.61|210.81|213.77|210.97|213.53|210.73|0
1632176400000|2021-09-20 22:20:00|213.69|210.89|213.29|210.49|214|211.2|213.29|210.49|0
1632176700000|2021-09-20 22:25:00|213.37|210.57|213.53|210.73|213.53|210.73|213.13|210.33|0
1632177000000|2021-09-20 22:30:00|213.45|210.65|213.21|210.41|213.45|210.65|213.05|210.25|0
1632177300000|2021-09-20 22:35:00|213.13|210.33|213.29|210.49|213.36|210.56|213.13|210.33|0
1632177600000|2021-09-20 22:40:00|213.33|210.53|213.68|210.88|213.68|210.88|213.28|210.48|0
1632177900000|2021-09-20 22:45:00|213.76|210.96|213.83|211.03|214.23|211.43|213.76|210.96|0
1632178200000|2021-09-20 22:50:00|213.91|211.11|213.99|211.19|214.39|211.59|213.91|211.11|0
1632178500000|2021-09-20 22:55:00|213.91|211.11|213.83|211.03|214.07|211.27|213.59|210.79|0
1632178800000|2021-09-20 23:00:00|213.91|211.11|213.91|211.11|213.91|211.11|213.36|210.56|0
1632179100000|2021-09-20 23:05:00|213.83|211.03|213.9|211.1|213.91|211.11|213.67|210.87|0
1632179400000|2021-09-20 23:10:00|214.06|211.26|214.14|211.34|214.46|211.66|213.9|211.1|0
1632179700000|2021-09-20 23:15:00|214.22|211.42|214.77|211.97|215.17|212.37|214.22|211.42|0
1632180000000|2021-09-20 23:20:00|214.73|211.93|215.24|212.44|215.24|212.44|214.69|211.89|0
1632180300000|2021-09-20 23:25:00|215.32|212.52|214.85|212.05|215.48|212.68|214.85|212.05|0
1632180600000|2021-09-20 23:30:00|214.93|212.13|215.24|212.44|215.24|212.44|214.69|211.89|0
1632180900000|2021-09-20 23:35:00|215.32|212.52|215.24|212.44|215.64|212.84|215.16|212.36|0
1632181200000|2021-09-20 23:40:00|215.08|212.28|213.89|211.09|215.16|212.36|213.73|210.93|0
1632181500000|2021-09-20 23:45:00|213.97|211.17|212.7|209.9|213.97|211.17|212.47|209.67|0
1632181800000|2021-09-20 23:50:00|212.78|209.98|212.31|209.51|212.94|210.14|212.07|209.27|0
1632182100000|2021-09-20 23:55:00|212.39|209.59|211.05|208.25|212.39|209.59|210.9|208.1|0
1632182400000|2021-09-21 00:00:00|210.97|208.17|212.15|209.35|212.15|209.35|210.97|208.17|0
1632182700000|2021-09-21 00:05:00|211.99|209.19|210.5|207.7|211.99|209.19|210.42|207.62|0
1632183000000|2021-09-21 00:10:00|210.58|207.78|209.49|206.69|210.58|207.78|209.41|206.61|0
1632183300000|2021-09-21 00:15:00|209.57|206.77|209.18|206.38|209.57|206.77|209.02|206.22|0
1632183600000|2021-09-21 00:20:00|209.1|206.3|209.33|206.53|209.41|206.61|208.94|206.14|0
1632183900000|2021-09-21 00:25:00|209.29|206.49|209.56|206.76|209.76|206.96|209.17|206.37|0
1632184200000|2021-09-21 00:30:00|209.64|206.84|208.47|205.67|209.64|206.84|208.16|205.36|0
1632184500000|2021-09-21 00:35:00|208.55|205.75|208.31|205.51|208.55|205.75|207.93|205.13|0
1632184800000|2021-09-21 00:40:00|208.28|205.48|208.78|205.98|208.78|205.98|208.28|205.48|0
1632185100000|2021-09-21 00:45:00|208.85|206.05|208.85|206.05|209.32|206.52|208.62|205.82|0
1632185400000|2021-09-21 00:50:00|208.77|205.97|209.63|206.83|209.7|206.9|208.77|205.97|0
1632185700000|2021-09-21 00:55:00|209.7|206.9|210.48|207.68|210.79|207.99|209.63|206.83|0
1632186000000|2021-09-21 01:00:00|210.52|207.72|210.95|208.15|211.57|208.77|210.52|207.72|0
1632186300000|2021-09-21 01:05:00|210.87|208.07|209.85|207.05|210.95|208.15|209.78|206.98|0
1632186600000|2021-09-21 01:10:00|209.78|206.98|209.38|206.58|209.85|207.05|209.15|206.35|0
1632186900000|2021-09-21 01:15:00|209.46|206.66|209.69|206.89|209.93|207.13|209.07|206.27|0
1632187200000|2021-09-21 01:20:00|209.46|206.66|210.24|207.44|210.55|207.75|209.15|206.35|0
1632187500000|2021-09-21 01:25:00|210.16|207.36|210.08|207.28|210.24|207.44|209.3|206.5|0
1632187800000|2021-09-21 01:30:00|210.16|207.36|209.84|207.04|211.41|208.61|209.61|206.81|0
1632188100000|2021-09-21 01:35:00|209.77|206.97|210.93|208.13|211.64|208.84|209.14|206.34|0
1632188400000|2021-09-21 01:40:00|210.97|208.17|210.15|207.35|211.01|208.21|210|207.2|0
1632188700000|2021-09-21 01:45:00|210.23|207.43|208.83|206.03|210.54|207.74|208.67|205.87|0
1632189000000|2021-09-21 01:50:00|208.75|205.95|209.52|206.72|209.56|206.76|208.67|205.87|0
1632189300000|2021-09-21 01:55:00|209.56|206.76|209.06|206.26|209.76|206.96|208.82|206.02|0
1632189600000|2021-09-21 02:00:00|208.98|206.18|209.05|206.25|209.37|206.57|208.74|205.94|0
1632189900000|2021-09-21 02:05:00|208.98|206.18|209.09|206.29|209.36|206.56|208.51|205.71|0
1632190200000|2021-09-21 02:10:00|209.05|206.25|208.66|205.86|209.05|206.25|208.51|205.71|0
1632190500000|2021-09-21 02:15:00|208.74|205.94|209.2|206.4|209.24|206.44|208.74|205.94|0
1632190800000|2021-09-21 02:20:00|209.28|206.48|208.85|206.05|209.43|206.63|208.81|206.01|0
1632191100000|2021-09-21 02:25:00|208.89|206.09|208.73|205.93|209.12|206.32|208.5|205.7|0
1632191400000|2021-09-21 02:30:00|208.66|205.86|209.43|206.63|209.51|206.71|208.66|205.86|0
1632191700000|2021-09-21 02:35:00|209.35|206.55|209.5|206.7|209.51|206.71|209.19|206.39|0
1632192000000|2021-09-21 02:40:00|209.58|206.78|208.96|206.16|209.74|206.94|208.88|206.08|0
1632192300000|2021-09-21 02:45:00|209|206.2|208.26|205.46|209.04|206.24|208.07|205.27|0
1632192600000|2021-09-21 02:50:00|208.22|205.42|208.41|205.61|208.65|205.85|208.18|205.38|0
1632192900000|2021-09-21 02:55:00|208.38|205.58|207.25|204.45|208.41|205.61|207.18|204.38|0
1632193200000|2021-09-21 03:00:00|207.33|204.53|207.21|204.41|207.79|204.99|207.02|204.22|0
1632193500000|2021-09-21 03:05:00|207.29|204.49|207.13|204.33|207.36|204.56|206.98|204.18|0
1632193800000|2021-09-21 03:10:00|207.05|204.25|206.71|203.91|207.21|204.41|206.59|203.79|0
1632194100000|2021-09-21 03:15:00|206.74|203.94|207.9|205.1|207.98|205.18|206.67|203.87|0
1632194400000|2021-09-21 03:20:00|207.94|205.14|207.82|205.02|208.29|205.49|207.7|204.9|0
1632194700000|2021-09-21 03:25:00|207.9|205.1|207.82|205.02|208.17|205.37|207.59|204.79|0
1632195000000|2021-09-21 03:30:00|207.89|205.09|207.58|204.78|207.93|205.13|207.43|204.63|0
1632195300000|2021-09-21 03:35:00|207.66|204.86|206.89|204.09|207.66|204.86|206.89|204.09|0
1632195600000|2021-09-21 03:40:00|207.04|204.24|206.81|204.01|207.12|204.32|206.73|203.93|0
1632195900000|2021-09-21 03:45:00|206.73|203.93|205.31|202.51|206.81|204.01|205.04|202.24|0
1632196200000|2021-09-21 03:50:00|205.27|202.47|205.19|202.39|205.42|202.62|205.11|202.31|0
1632196500000|2021-09-21 03:55:00|205.27|202.47|205.11|202.31|205.42|202.62|204.81|202.01|0
1632196800000|2021-09-21 04:00:00|205.19|202.39|205.42|202.62|205.65|202.85|205.11|202.31|0
1632197100000|2021-09-21 04:05:00|205.46|202.66|205.64|202.84|205.8|203|205.46|202.66|0
1632197400000|2021-09-21 04:10:00|205.57|202.77|205.33|202.53|205.72|202.92|205.33|202.53|0
1632197700000|2021-09-21 04:15:00|205.37|202.57|205.33|202.53|205.49|202.69|205.18|202.38|0
1632198000000|2021-09-21 04:20:00|205.26|202.46|205.02|202.22|205.33|202.53|204.8|202|0
1632198300000|2021-09-21 04:25:00|204.95|202.15|204.87|202.07|205.02|202.22|204.72|201.92|0
1632198600000|2021-09-21 04:30:00|204.95|202.15|205.17|202.37|205.33|202.53|204.95|202.15|0
1632198900000|2021-09-21 04:35:00|205.25|202.45|205.44|202.64|205.56|202.76|204.94|202.14|0
1632199200000|2021-09-21 04:40:00|205.4|202.6|205.17|202.37|205.48|202.68|205.02|202.22|0
1632199500000|2021-09-21 04:45:00|205.21|202.41|205.36|202.56|205.55|202.75|205.21|202.41|0
1632199800000|2021-09-21 04:50:00|205.32|202.52|205.09|202.29|205.4|202.6|204.9|202.1|0
1632200100000|2021-09-21 04:55:00|205.01|202.21|205.09|202.29|205.24|202.44|205.01|202.21|0
1632200400000|2021-09-21 05:00:00|205.16|202.36|205.39|202.59|205.62|202.82|205.05|202.25|0
1632200700000|2021-09-21 05:05:00|205.47|202.67|205.39|202.59|205.85|203.05|205.24|202.44|0
1632201000000|2021-09-21 05:10:00|205.24|202.44|205.77|202.97|205.92|203.12|204.47|201.67|0
1632201300000|2021-09-21 05:15:00|205.73|202.93|206.15|203.35|206.38|203.58|205.31|202.51|0
1632201600000|2021-09-21 05:20:00|206.19|203.39|207.15|204.35|207.38|204.58|206|203.2|0
1632201900000|2021-09-21 05:25:00|207.11|204.31|205.76|202.96|207.11|204.31|205.69|202.89|0
1632202200000|2021-09-21 05:30:00|205.8|203|205.65|202.85|206.22|203.42|205.61|202.81|0
1632202500000|2021-09-21 05:35:00|205.61|202.81|206.11|203.31|206.37|203.57|205.53|202.73|0
1632202800000|2021-09-21 05:40:00|206.14|203.34|206.1|203.3|206.64|203.84|205.91|203.11|0
1632203100000|2021-09-21 05:45:00|206.22|203.42|206.29|203.49|206.99|204.19|205.99|203.19|0
1632203400000|2021-09-21 05:50:00|206.37|203.57|207.91|205.11|207.99|205.19|206.29|203.49|0
1632203700000|2021-09-21 05:55:00|207.83|205.03|207.25|204.45|207.91|205.11|207.21|204.41|0
1632204000000|2021-09-21 06:00:00|207.29|204.49|207.37|204.57|208.06|205.26|206.41|203.61|0
1632204300000|2021-09-21 06:05:00|207.56|204.76|207.05|204.25|207.67|204.87|206.52|203.72|0
1632204600000|2021-09-21 06:10:00|206.98|204.18|205.05|202.25|206.98|204.18|204.98|202.18|0
1632204900000|2021-09-21 06:15:00|204.98|202.18|205.36|202.56|205.74|202.94|204.67|201.87|0
1632205200000|2021-09-21 06:20:00|205.28|202.48|205.66|202.86|205.93|203.13|205.28|202.48|0
1632205500000|2021-09-21 06:25:00|205.74|202.94|204.9|202.1|205.74|202.94|204.74|201.94|0
1632205800000|2021-09-21 06:30:00|204.97|202.17|204.28|201.48|205.05|202.25|203.98|201.18|0
1632206100000|2021-09-21 06:35:00|204.21|201.41|204.51|201.71|204.74|201.94|204.13|201.33|0
1632206400000|2021-09-21 06:40:00|204.43|201.63|205.5|202.7|205.73|202.93|204.43|201.63|0
1632206700000|2021-09-21 06:45:00|205.58|202.78|204.73|201.93|205.88|203.08|204.73|201.93|0
1632207000000|2021-09-21 06:50:00|204.77|201.97|204.89|202.09|205.27|202.47|204.5|201.7|0
1632207300000|2021-09-21 06:55:00|204.96|202.16|205.5|202.7|205.5|202.7|204.88|202.08|0
1632207600000|2021-09-21 07:00:00|205.57|202.77|201.61|198.81|208.22|205.42|200.93|198.13|0
1632207900000|2021-09-21 07:05:00|201.64|199.24|200.5|198.1|201.64|199.24|200.42|198.02|0
1632208200000|2021-09-21 07:10:00|200.27|197.87|200.34|197.94|200.95|198.55|200.12|197.72|0
1632208500000|2021-09-21 07:15:00|200.42|198.02|199.43|197.03|200.8|198.4|199.43|197.03|0
1632208800000|2021-09-21 07:20:00|199.36|196.96|198.98|196.58|199.43|197.03|198.38|195.98|0
1632209100000|2021-09-21 07:25:00|198.9|196.5|199.28|196.88|199.96|197.56|198.9|196.5|0
1632209400000|2021-09-21 07:30:00|199.35|196.95|198.37|195.97|199.58|197.18|198.37|195.97|0
1632209700000|2021-09-21 07:35:00|198.52|196.12|198.44|196.04|198.97|196.57|198.3|195.9|0
1632210000000|2021-09-21 07:40:00|198.37|195.97|196.87|194.47|198.44|196.04|196.64|194.24|0
1632210300000|2021-09-21 07:45:00|196.72|194.32|195.59|193.19|198.95|196.55|194.69|192.29|0
1632210600000|2021-09-21 07:50:00|195.51|193.11|194.84|192.44|195.55|193.15|194.76|192.36|0
1632210900000|2021-09-21 07:55:00|194.91|192.51|194.54|192.14|194.99|192.59|194.46|192.06|0
1632211200000|2021-09-21 08:00:00|194.61|192.21|194.83|192.43|194.83|192.43|194.02|191.62|0
1632211500000|2021-09-21 08:05:00|194.76|192.36|194.39|191.99|194.83|192.43|194.16|191.76|0
1632211800000|2021-09-21 08:10:00|194.35|191.95|194.01|191.61|194.39|191.99|193.94|191.54|0
1632212100000|2021-09-21 08:15:00|193.94|191.54|194.46|192.06|194.46|192.06|193.42|191.02|0
1632212400000|2021-09-21 08:20:00|194.38|191.98|194.34|191.94|194.83|192.43|192.8|190.4|0
1632212700000|2021-09-21 08:25:00|194.42|192.02|193.89|191.49|194.42|192.02|193.89|191.49|0
1632213000000|2021-09-21 08:30:00|193.97|191.57|192.63|190.23|194.04|191.64|192.56|190.16|0
1632213300000|2021-09-21 08:35:00|192.59|190.19|192.41|190.01|192.85|190.45|192.26|189.86|0
1632213600000|2021-09-21 08:40:00|192.33|189.93|192.63|190.23|192.7|190.3|191.74|189.34|0
1632213900000|2021-09-21 08:45:00|192.59|190.19|192.48|190.08|192.7|190.3|192.4|190|0
1632214200000|2021-09-21 08:50:00|192.4|190|193.14|190.74|193.14|190.74|192.1|189.7|0
1632214500000|2021-09-21 08:55:00|193.03|190.63|194.33|191.93|194.41|192.01|192.99|190.59|0
1632214800000|2021-09-21 09:00:00|194.29|191.89|194.1|191.7|194.59|192.19|193.51|191.11|0
1632215100000|2021-09-21 09:05:00|194.14|191.74|195.5|193.1|195.5|193.1|194.14|191.74|0
1632215400000|2021-09-21 09:10:00|195.46|193.06|195.35|192.95|195.5|193.1|195.12|192.72|0
1632215700000|2021-09-21 09:15:00|195.31|192.91|195.95|193.55|196.25|193.85|195.2|192.8|0
1632216000000|2021-09-21 09:20:00|195.99|193.59|196.4|194|196.77|194.37|195.8|193.4|0
1632216300000|2021-09-21 09:25:00|196.55|194.15|195.93|193.53|196.55|194.15|195.05|192.65|0
1632216600000|2021-09-21 09:30:00|195.89|193.49|195.17|192.77|195.93|193.53|195.14|192.74|0
1632216900000|2021-09-21 09:35:00|195.25|192.85|195.21|192.81|195.32|192.92|194.87|192.47|0
1632217200000|2021-09-21 09:40:00|195.17|192.77|194.72|192.32|195.25|192.85|194.5|192.1|0
1632217500000|2021-09-21 09:45:00|194.69|192.29|194.57|192.17|194.76|192.36|194.5|192.1|0
1632217800000|2021-09-21 09:50:00|194.5|192.1|194.57|192.17|194.57|192.17|193.97|191.57|0
1632218100000|2021-09-21 09:55:00|194.64|192.24|194.79|192.39|194.79|192.39|194.42|192.02|0
1632218400000|2021-09-21 10:00:00|194.64|192.24|195.08|192.68|195.16|192.76|194.19|191.79|0
1632218700000|2021-09-21 10:05:00|195.16|192.76|193.8|191.4|195.16|192.76|192.98|190.58|0
1632219000000|2021-09-21 10:10:00|193.58|191.18|194.62|192.22|194.62|192.22|193.58|191.18|0
1632219300000|2021-09-21 10:15:00|194.58|192.18|194.17|191.77|194.62|192.22|194.17|191.77|0
1632219600000|2021-09-21 10:20:00|194.24|191.84|193.72|191.32|194.32|191.92|193.65|191.25|0
1632219900000|2021-09-21 10:25:00|193.76|191.36|193.94|191.54|193.94|191.54|193.57|191.17|0
1632220200000|2021-09-21 10:30:00|194.02|191.62|194.54|192.14|194.8|192.4|193.94|191.54|0
1632220500000|2021-09-21 10:35:00|194.46|192.06|194.31|191.91|194.46|192.06|194.09|191.69|0
1632220800000|2021-09-21 10:40:00|194.35|191.95|194.61|192.21|194.61|192.21|194.16|191.76|0
1632221100000|2021-09-21 10:45:00|194.53|192.13|194.53|192.13|194.76|192.36|194.38|191.98|0
1632221400000|2021-09-21 10:50:00|194.61|192.21|194.08|191.68|194.61|192.21|193.93|191.53|0
1632221700000|2021-09-21 10:55:00|194.16|191.76|194|191.6|194.16|191.76|194|191.6|0
1632222000000|2021-09-21 11:00:00|193.93|191.53|194.23|191.83|194.75|192.35|193.93|191.53|0
1632222300000|2021-09-21 11:05:00|194.15|191.75|194.75|192.35|194.82|192.42|194.15|191.75|0
1632222600000|2021-09-21 11:10:00|194.82|192.42|195.05|192.65|195.12|192.72|194.52|192.12|0
1632222900000|2021-09-21 11:15:00|194.97|192.57|194.89|192.49|195.12|192.72|194.74|192.34|0
1632223200000|2021-09-21 11:20:00|194.97|192.57|194.89|192.49|195.19|192.79|194.89|192.49|0
1632223500000|2021-09-21 11:25:00|194.82|192.42|195.27|192.87|195.27|192.87|194.82|192.42|0
1632223800000|2021-09-21 11:30:00|195.19|192.79|195.26|192.86|195.34|192.94|194.96|192.56|0
1632224100000|2021-09-21 11:35:00|195.23|192.83|196.92|194.52|197|194.6|195.19|192.79|0
1632224400000|2021-09-21 11:40:00|196.69|194.29|196.01|193.61|196.77|194.37|195.82|193.42|0
1632224700000|2021-09-21 11:45:00|195.94|193.54|195.78|193.38|196.01|193.61|195.18|192.78|0
1632225000000|2021-09-21 11:50:00|195.93|193.53|195.86|193.46|196.16|193.76|195.78|193.38|0
1632225300000|2021-09-21 11:55:00|195.78|193.38|195.33|192.93|195.78|193.38|195.33|192.93|0
1632225600000|2021-09-21 12:00:00|195.4|193|195.85|193.45|196.23|193.83|195.25|192.85|0
1632225900000|2021-09-21 12:05:00|195.78|193.38|195.06|192.66|195.78|193.38|194.87|192.47|0
1632226200000|2021-09-21 12:10:00|195.25|192.85|198.27|195.87|198.35|195.95|195.1|192.7|0
1632226500000|2021-09-21 12:15:00|198.01|195.61|198.28|195.88|199.04|196.64|194.79|192.39|0
1632226800000|2021-09-21 12:20:00|198.13|195.73|198.43|196.03|198.89|196.49|197.75|195.35|0
1632227100000|2021-09-21 12:25:00|198.36|195.96|198.85|196.45|199.04|196.64|197.98|195.58|0
1632227400000|2021-09-21 12:30:00|198.93|196.53|198.28|195.88|199|196.6|197.86|195.46|0
1632227700000|2021-09-21 12:35:00|198.24|195.84|197.9|195.5|198.66|196.26|197.75|195.35|0
1632228000000|2021-09-21 12:40:00|197.97|195.57|197.93|195.53|198.58|196.18|197.75|195.35|0
1632228300000|2021-09-21 12:45:00|197.9|195.5|197.74|195.34|198.35|195.95|197.67|195.27|0
1632228600000|2021-09-21 12:50:00|197.67|195.27|199.41|197.01|199.56|197.16|197.67|195.27|0
1632228900000|2021-09-21 12:55:00|199.33|196.93|200.4|198|200.55|198.15|199.03|196.63|0
1632229200000|2021-09-21 13:00:00|200.32|197.92|199.4|197|200.7|198.3|199.25|196.85|0
1632229500000|2021-09-21 13:05:00|199.25|196.85|200.39|197.99|200.54|198.14|199.17|196.77|0
1632229800000|2021-09-21 13:10:00|200.47|198.07|200.92|198.52|201.08|198.68|200.01|197.61|0
1632230100000|2021-09-21 13:15:00|200.85|198.45|201|198.6|201.46|199.06|200.69|198.29|0
1632230400000|2021-09-21 13:20:00|201.04|198.64|200.54|198.14|201.3|198.9|200.54|198.14|0
1632230700000|2021-09-21 13:25:00|200.46|198.06|199.85|197.45|200.54|198.14|199.62|197.22|0
1632231000000|2021-09-21 13:30:00|200|197.6|203.43|201.03|204.12|201.72|199.7|197.3|0
1632231300000|2021-09-21 13:35:00|203.35|200.95|200.67|198.27|203.35|200.95|199.61|197.21|0
1632231600000|2021-09-21 13:40:00|200.59|198.19|200.67|198.27|202.5|200.1|200.36|197.96|0
1632231900000|2021-09-21 13:45:00|200.59|198.19|196.77|194.37|200.59|198.19|196.54|194.14|0
1632232200000|2021-09-21 13:50:00|196.69|194.29|198.96|196.56|198.96|196.56|196.47|194.07|0
1632232500000|2021-09-21 13:55:00|198.5|196.1|198.39|195.99|201.62|199.22|197.74|195.34|0
1632232800000|2021-09-21 14:00:00|198.31|195.91|200.93|198.53|202.15|199.75|197.55|195.15|0
1632233100000|2021-09-21 14:05:00|201.08|198.68|206.62|204.22|206.62|204.22|200.62|198.22|0
1632233400000|2021-09-21 14:10:00|206.77|204.37|206.84|204.44|208.95|206.55|206.46|204.06|0
1632233700000|2021-09-21 14:15:00|206.92|204.52|206.3|203.9|207.81|205.41|205.45|203.05|0
1632234000000|2021-09-21 14:20:00|206.22|203.82|208.55|206.15|208.87|206.47|205.91|203.51|0
1632234300000|2021-09-21 14:25:00|208.24|205.84|207.1|204.7|210.68|208.28|206.95|204.55|0
1632234600000|2021-09-21 14:30:00|206.79|204.39|208.5|206.1|209.13|206.73|206.56|204.16|0
1632234900000|2021-09-21 14:35:00|208.58|206.18|208.34|205.94|210.22|207.82|208.27|205.87|0
1632235200000|2021-09-21 14:40:00|208.03|205.63|208.18|205.78|209.12|206.72|207.56|205.16|0
1632235500000|2021-09-21 14:45:00|208.26|205.86|211.07|208.67|212.27|209.87|207.87|205.47|0
1632235800000|2021-09-21 14:50:00|211.15|208.75|214.68|212.28|217.28|214.88|210.91|208.51|0
1632236100000|2021-09-21 14:55:00|214.2|211.8|214.78|212.38|214.92|212.52|213.33|210.93|0
1632236400000|2021-09-21 15:00:00|215.26|212.86|213.79|211.39|216.13|213.73|213.79|211.39|0
1632236700000|2021-09-21 15:05:00|213.95|211.55|210.25|207.85|213.95|211.55|210.09|207.69|0
1632237000000|2021-09-21 15:10:00|210.09|207.69|206.89|204.49|213.21|210.81|206.22|203.82|0
1632237300000|2021-09-21 15:15:00|206.82|204.42|208.45|206.05|208.92|206.52|206.66|204.26|0
1632237600000|2021-09-21 15:20:00|208.37|205.97|209.15|206.75|209.23|206.83|207.98|205.58|0
1632237900000|2021-09-21 15:25:00|209.07|206.67|209.07|206.67|209.86|207.46|208.29|205.89|0
1632238200000|2021-09-21 15:30:00|208.99|206.59|204.56|202.16|208.99|206.59|204.56|202.16|0
1632238500000|2021-09-21 15:35:00|204.72|202.32|203.6|201.2|205.92|203.52|203.06|200.66|0
1632238800000|2021-09-21 15:40:00|203.52|201.12|202.98|200.58|204.06|201.66|202.75|200.35|0
1632239100000|2021-09-21 15:45:00|202.9|200.5|202.9|200.5|203.13|200.73|202.36|199.96|0
1632239400000|2021-09-21 15:50:00|202.82|200.42|203.21|200.81|203.44|201.04|202.75|200.35|0
1632239700000|2021-09-21 15:55:00|203.2|200.8|203.51|201.11|203.59|201.19|202.59|200.19|0
1632240000000|2021-09-21 16:00:00|203.43|201.03|201.82|199.42|203.59|201.19|201.13|198.73|0
1632240300000|2021-09-21 16:05:00|201.9|199.5|200.98|198.58|202.28|199.88|200.67|198.27|0
1632240600000|2021-09-21 16:10:00|201.06|198.66|200.37|197.97|201.13|198.73|200.06|197.66|0
1632240900000|2021-09-21 16:15:00|200.44|198.04|201.81|199.41|201.81|199.41|200.14|197.74|0
1632241200000|2021-09-21 16:20:00|201.74|199.34|201.89|199.49|201.97|199.57|200.94|198.54|0
1632241500000|2021-09-21 16:25:00|201.74|199.34|202.81|200.41|202.81|200.41|201.35|198.95|0
1632241800000|2021-09-21 16:30:00|202.73|200.33|202.5|200.1|203.65|201.25|202.34|199.94|0
1632242100000|2021-09-21 16:35:00|202.57|200.17|202.5|200.1|203.11|200.71|202.19|199.79|0
1632242400000|2021-09-21 16:40:00|202.57|200.17|202.65|200.25|203.11|200.71|202.26|199.86|0
1632242700000|2021-09-21 16:45:00|202.72|200.32|203.03|200.63|203.41|201.01|202.42|200.02|0
1632243000000|2021-09-21 16:50:00|203.11|200.71|205.42|203.02|206.2|203.8|203.11|200.71|0
1632243300000|2021-09-21 16:55:00|205.5|203.1|204.95|202.55|205.58|203.18|204.18|201.78|0
1632243600000|2021-09-21 17:00:00|205.03|202.63|205.65|203.25|206.43|204.03|204.26|201.86|0
1632243900000|2021-09-21 17:05:00|205.73|203.33|205.57|203.17|206.19|203.79|204.8|202.4|0
1632244200000|2021-09-21 17:10:00|205.49|203.09|205.8|203.4|205.88|203.48|205.1|202.7|0
1632244500000|2021-09-21 17:15:00|205.72|203.32|205.02|202.62|206.42|204.02|205.02|202.62|0
1632244800000|2021-09-21 17:20:00|205.1|202.7|207.12|204.72|207.28|204.88|204.56|202.16|0
1632245100000|2021-09-21 17:25:00|206.96|204.56|208.14|205.74|208.45|206.05|206.81|204.41|0
1632245400000|2021-09-21 17:30:00|208.06|205.66|208.06|205.66|208.61|206.21|207.59|205.19|0
1632245700000|2021-09-21 17:35:00|207.98|205.58|207.35|204.95|208.68|206.28|207.35|204.95|0
1632246000000|2021-09-21 17:40:00|207.43|205.03|208.29|205.89|208.52|206.12|207.43|205.03|0
1632246300000|2021-09-21 17:45:00|208.21|205.81|207.11|204.71|208.52|206.12|206.95|204.55|0
1632246600000|2021-09-21 17:50:00|207.27|204.87|209.31|206.91|209.86|207.46|206.33|203.93|0
1632246900000|2021-09-21 17:55:00|209.38|206.98|208.6|206.2|209.54|207.14|208.6|206.2|0
1632247200000|2021-09-21 18:00:00|208.67|206.27|207.1|204.7|208.67|206.27|206.95|204.55|0
1632247500000|2021-09-21 18:05:00|207.26|204.86|206.87|204.47|207.42|205.02|206.63|204.23|0
1632247800000|2021-09-21 18:10:00|207.02|204.62|205.96|203.56|208.02|205.62|205.38|202.98|0
1632248100000|2021-09-21 18:15:00|206.04|203.64|206.9|204.5|206.98|204.58|205.73|203.33|0
1632248400000|2021-09-21 18:20:00|206.98|204.58|208.23|205.83|208.39|205.99|206.82|204.42|0
1632248700000|2021-09-21 18:25:00|208.15|205.75|209.02|206.62|209.26|206.86|207.92|205.52|0
1632249000000|2021-09-21 18:30:00|209.18|206.78|207.05|204.65|209.18|206.78|206.89|204.49|0
1632249300000|2021-09-21 18:35:00|207.13|204.73|207.13|204.73|207.76|205.36|206.66|204.26|0
1632249600000|2021-09-21 18:40:00|207.21|204.81|206.58|204.18|207.36|204.96|206.26|203.86|0
1632249900000|2021-09-21 18:45:00|206.81|204.41|206.42|204.02|207.2|204.8|206.03|203.63|0
1632250200000|2021-09-21 18:50:00|206.1|203.7|204|201.6|206.18|203.78|202.46|200.06|0
1632250500000|2021-09-21 18:55:00|204.08|201.68|204.85|202.45|207.41|205.01|202.26|199.86|0
1632250800000|2021-09-21 19:00:00|204.78|202.38|203.92|201.52|204.85|202.45|202.53|200.13|0
1632251100000|2021-09-21 19:05:00|203.84|201.44|203.84|201.44|204.23|201.83|202.92|200.52|0
1632251400000|2021-09-21 19:10:00|203.92|201.52|202.76|200.36|204.66|202.26|202.6|200.2|0
1632251700000|2021-09-21 19:15:00|202.83|200.43|204.46|202.06|204.46|202.06|201.53|199.13|0
1632252000000|2021-09-21 19:20:00|204.38|201.98|202.48|200.08|204.38|201.98|201.79|199.39|0
1632252300000|2021-09-21 19:25:00|202.33|199.93|201.79|199.39|202.71|200.31|201.56|199.16|0
1632252600000|2021-09-21 19:30:00|202.02|199.62|201.48|199.08|202.02|199.62|201.02|198.62|0
1632252900000|2021-09-21 19:35:00|201.55|199.15|202.71|200.31|202.71|200.31|201.09|198.69|0
1632253200000|2021-09-21 19:40:00|202.94|200.54|202.55|200.15|203.33|200.93|201.55|199.15|0
1632253500000|2021-09-21 19:45:00|202.71|200.31|205.19|202.79|205.19|202.79|202.71|200.31|0
1632253800000|2021-09-21 19:50:00|204.56|202.16|205.65|203.25|205.65|203.25|203.94|201.54|0
1632254100000|2021-09-21 19:55:00|205.58|203.18|208.56|206.16|208.56|206.16|205.58|203.18|0
1632254400000|2021-09-21 20:00:00|208.09|205.69|209.27|206.87|209.43|207.03|207.77|205.37|0
1632254700000|2021-09-21 20:05:00|209.19|206.79|211.36|208.96|211.65|209.25|207.53|205.13|0
1632255000000|2021-09-21 20:10:00|211.28|208.88|211.84|209.44|212.8|210.4|211.28|208.88|0
1632255300000|2021-09-21 20:15:00|212.27|209.47|212.51|209.71|212.64|209.84|212.19|209.39|0
1632255600000|2021-09-21 20:20:00|212.59|209.79|212.91|210.11|213.31|210.51|212.59|209.79|0
1632255900000|2021-09-21 20:25:00|212.99|210.19|212.27|209.47|213.79|210.99|212.19|209.39|0
1632256200000|2021-09-21 20:30:00|212.19|209.39|211.55|208.75|212.19|209.39|210.99|208.19|0
1632256500000|2021-09-21 20:35:00|211.63|208.83|212.18|209.38|212.18|209.38|211.63|208.83|0
1632256800000|2021-09-21 20:40:00|212.23|209.43|211.86|209.06|212.42|209.62|211.86|209.06|0
1632257100000|2021-09-21 20:45:00|211.7|208.9|211.46|208.66|212.42|209.62|211.46|208.66|0
1632257400000|2021-09-21 20:50:00|211.54|208.74|211.38|208.58|211.78|208.98|211.38|208.58|0
1632257700000|2021-09-21 20:55:00|211.46|208.66|211.5|208.7|211.74|208.94|211.42|208.62|0
1632258000000|2021-09-21 21:00:00|211.53|208.73|211.4|208.6|211.53|208.73|211.36|208.56|0
1632258300000|2021-09-21 21:05:00|211.38|208.58|211.24|208.44|211.39|208.59|211.19|208.39|0
1632258600000|2021-09-21 21:10:00|211.21|208.41|211.08|208.28|211.21|208.41|211.05|208.25|0
1632258900000|2021-09-21 21:15:00|211.14|208.34|211.16|208.36|211.23|208.43|211.03|208.23|0
1632259200000|2021-09-21 21:20:00|211.29|208.49|211.23|208.43|211.3|208.5|211.2|208.4|0
1632259500000|2021-09-21 21:25:00|211.22|208.42|211.27|208.47|211.3|208.5|211.22|208.42|0
1632259800000|2021-09-21 21:30:00|211.31|208.51|211.54|208.74|211.54|208.74|211.31|208.51|0
1632260100000|2021-09-21 21:35:00|211.53|208.73|211.53|208.73|211.53|208.73|211.53|208.73|0
1632260400000|2021-09-21 21:40:00|211.55|208.75|211.5|208.7|211.55|208.75|211.36|208.56|0
1632260700000|2021-09-21 21:45:00|211.49|208.69|211.49|208.69|211.5|208.7|211.44|208.64|0
1632261000000|2021-09-21 21:50:00|211.47|208.67|211.48|208.68|211.54|208.74|211.39|208.59|0
1632261300000|2021-09-21 21:55:00|211.45|208.65|211.45|208.65|211.48|208.68|211.39|208.59|0
1632261600000|2021-09-21 22:00:00|211.4|208.6|211.27|208.47|211.43|208.63|210.88|208.08|0
1632261900000|2021-09-21 22:05:00|211.19|208.39|210.79|207.99|211.19|208.39|210.64|207.84|0
1632262200000|2021-09-21 22:10:00|210.63|207.83|211.03|208.23|211.03|208.23|210.55|207.75|0
1632262500000|2021-09-21 22:15:00|210.95|208.15|211.58|208.78|211.74|208.94|210.87|208.07|0
1632262800000|2021-09-21 22:20:00|211.66|208.86|211.82|209.02|212.38|209.58|211.66|208.86|0
1632263100000|2021-09-21 22:25:00|211.9|209.1|211.98|209.18|212.06|209.26|211.5|208.7|0
1632263400000|2021-09-21 22:30:00|211.74|208.94|211.5|208.7|211.74|208.94|211.18|208.38|0
1632263700000|2021-09-21 22:35:00|211.42|208.62|211.74|208.94|211.82|209.02|211.34|208.54|0
1632264000000|2021-09-21 22:40:00|211.81|209.01|211.81|209.01|212.05|209.25|211.73|208.93|0
1632264300000|2021-09-21 22:45:00|211.89|209.09|211.41|208.61|211.89|209.09|211.41|208.61|0
1632264600000|2021-09-21 22:50:00|211.49|208.69|211.49|208.69|211.49|208.69|211.25|208.45|0
1632264900000|2021-09-21 22:55:00|211.57|208.77|212.13|209.33|212.29|209.49|211.41|208.61|0
1632265200000|2021-09-21 23:00:00|212.17|209.37|212.68|209.88|212.84|210.04|211.97|209.17|0
1632265500000|2021-09-21 23:05:00|212.6|209.8|211.8|209|212.68|209.88|211.72|208.92|0
1632265800000|2021-09-21 23:10:00|211.84|209.04|212.12|209.32|212.36|209.56|211.64|208.84|0
1632266100000|2021-09-21 23:15:00|212.2|209.4|211.48|208.68|212.2|209.4|211.44|208.64|0
1632266400000|2021-09-21 23:20:00|211.56|208.76|211.96|209.16|211.96|209.16|211.32|208.52|0
1632266700000|2021-09-21 23:25:00|212|209.2|211.79|208.99|212.11|209.31|211.32|208.52|0
1632267000000|2021-09-21 23:30:00|211.95|209.15|211.87|209.07|212.19|209.39|211.4|208.6|0
1632267300000|2021-09-21 23:35:00|211.79|208.99|211.83|209.03|212.35|209.55|211.71|208.91|0
1632267600000|2021-09-21 23:40:00|211.63|208.83|212.11|209.31|212.35|209.55|211.63|208.83|0
1632267900000|2021-09-21 23:45:00|212.15|209.35|212.31|209.51|212.35|209.55|211.87|209.07|0
1632268200000|2021-09-21 23:50:00|212.5|209.7|212.9|210.1|213.22|210.42|212.5|209.7|0
1632268500000|2021-09-21 23:55:00|212.82|210.02|213.06|210.26|213.14|210.34|212.82|210.02|0
1632268800000|2021-09-22 00:00:00|213.22|210.42|214.18|211.38|214.83|212.03|213.22|210.42|0
1632269100000|2021-09-22 00:05:00|214.1|211.3|215.72|212.92|215.72|212.92|214.1|211.3|0
1632269400000|2021-09-22 00:10:00|215.63|212.83|215.63|212.83|216.28|213.48|215.63|212.83|0
1632269700000|2021-09-22 00:15:00|215.71|212.91|212.07|209.27|215.71|212.91|211.91|209.11|0
1632270000000|2021-09-22 00:20:00|212.03|209.23|213.07|210.27|213.32|210.52|211.91|209.11|0
1632270300000|2021-09-22 00:25:00|213.15|210.35|212.91|210.11|213.15|210.35|212.27|209.47|0
1632270600000|2021-09-22 00:30:00|212.83|210.03|213.15|210.35|213.31|210.51|212.43|209.63|0
1632270900000|2021-09-22 00:35:00|213.23|210.43|212.83|210.03|213.47|210.67|212.42|209.62|0
1632271200000|2021-09-22 00:40:00|212.91|210.11|213.55|210.75|213.87|211.07|212.75|209.95|0
1632271500000|2021-09-22 00:45:00|213.63|210.83|212.9|210.1|213.63|210.83|212.42|209.62|0
1632271800000|2021-09-22 00:50:00|212.86|210.06|213.22|210.42|213.3|210.5|212.86|210.06|0
1632272100000|2021-09-22 00:55:00|213.14|210.34|213.54|210.74|213.86|211.06|213.06|210.26|0
1632272400000|2021-09-22 01:00:00|213.46|210.66|214.1|211.3|214.27|211.47|213.22|210.42|0
1632272700000|2021-09-22 01:05:00|214.02|211.22|209.94|207.14|214.67|211.87|209.38|206.58|0
1632273000000|2021-09-22 01:10:00|209.62|206.82|206.7|203.9|209.62|206.82|206.66|203.86|0
1632273300000|2021-09-22 01:15:00|206.54|203.74|206.13|203.33|206.54|203.74|204.29|201.49|0
1632273600000|2021-09-22 01:20:00|206.01|203.21|203.74|200.94|206.01|203.21|203.74|200.94|0
1632273900000|2021-09-22 01:25:00|203.51|200.71|202.58|199.78|204.05|201.25|202.42|199.62|0
1632274200000|2021-09-22 01:30:00|202.73|199.93|203.12|200.32|203.47|200.67|201.65|198.85|0
1632274500000|2021-09-22 01:35:00|203.19|200.39|203.35|200.55|204.05|201.25|202.49|199.69|0
1632274800000|2021-09-22 01:40:00|203.31|200.51|203.5|200.7|204.01|201.21|203.19|200.39|0
1632275100000|2021-09-22 01:45:00|203.58|200.78|207.88|205.08|207.92|205.12|202.49|199.69|0
1632275400000|2021-09-22 01:50:00|207.92|205.12|205.91|203.11|207.92|205.12|204.74|201.94|0
1632275700000|2021-09-22 01:55:00|205.75|202.95|206.45|203.65|206.77|203.97|205.75|202.95|0
1632276000000|2021-09-22 02:00:00|206.34|203.54|208.53|205.73|208.81|206.01|205.98|203.18|0
1632276300000|2021-09-22 02:05:00|208.49|205.69|209.44|206.64|210.31|207.51|208.49|205.69|0
1632276600000|2021-09-22 02:10:00|209.32|206.52|208.49|205.69|209.83|207.03|208.1|205.3|0
1632276900000|2021-09-22 02:15:00|208.45|205.65|207.86|205.06|208.8|206|207.66|204.86|0
1632277200000|2021-09-22 02:20:00|207.9|205.1|207.78|204.98|208.09|205.29|207.7|204.9|0
1632277500000|2021-09-22 02:25:00|207.85|205.05|207.93|205.13|208.09|205.29|207.77|204.97|0
1632277800000|2021-09-22 02:30:00|207.85|205.05|208.56|205.76|208.95|206.15|207.85|205.05|0
1632278100000|2021-09-22 02:35:00|208.6|205.8|208.32|205.52|209.35|206.55|208.32|205.52|0
1632278400000|2021-09-22 02:40:00|208.24|205.44|208.04|205.24|208.24|205.44|207.85|205.05|0
1632278700000|2021-09-22 02:45:00|208.08|205.28|207.73|204.93|208.55|205.75|207.69|204.89|0
1632279000000|2021-09-22 02:50:00|207.77|204.97|207.21|204.41|207.77|204.97|206.27|203.47|0
1632279300000|2021-09-22 02:55:00|207.25|204.45|206.74|203.94|207.76|204.96|206.59|203.79|0
1632279600000|2021-09-22 03:00:00|206.82|204.02|206.82|204.02|206.97|204.17|206.5|203.7|0
1632279900000|2021-09-22 03:05:00|206.9|204.1|206.03|203.23|206.9|204.1|205.92|203.12|0
1632280200000|2021-09-22 03:10:00|206.11|203.31|205.64|202.84|206.66|203.86|205.41|202.61|0
1632280500000|2021-09-22 03:15:00|205.8|203|205.87|203.07|206.19|203.39|205.56|202.76|0
1632280800000|2021-09-22 03:20:00|205.8|203|205.72|202.92|205.87|203.07|205.56|202.76|0
1632281100000|2021-09-22 03:25:00|205.71|202.91|205.79|202.99|205.87|203.07|205.56|202.76|0
1632281400000|2021-09-22 03:30:00|205.75|202.95|205.94|203.14|206.34|203.54|205.75|202.95|0
1632281700000|2021-09-22 03:35:00|206.02|203.22|206.88|204.08|206.96|204.16|206.02|203.22|0
1632282000000|2021-09-22 03:40:00|206.96|204.16|206.96|204.16|207.19|204.39|206.69|203.89|0
1632282300000|2021-09-22 03:45:00|207.04|204.24|206.8|204|207.19|204.39|206.64|203.84|0
1632282600000|2021-09-22 03:50:00|206.88|204.08|206.48|203.68|206.88|204.08|206.25|203.45|0
1632282900000|2021-09-22 03:55:00|206.45|203.65|207.66|204.86|208.29|205.49|206.45|203.65|0
1632283200000|2021-09-22 04:00:00|207.58|204.78|207.42|204.62|207.7|204.9|207.26|204.46|0
1632283500000|2021-09-22 04:05:00|207.58|204.78|207.5|204.7|207.73|204.93|207.15|204.35|0
1632283800000|2021-09-22 04:10:00|207.42|204.62|207.3|204.5|207.65|204.85|207.26|204.46|0
1632284100000|2021-09-22 04:15:00|207.34|204.54|207.33|204.53|207.57|204.77|207.1|204.3|0
1632284400000|2021-09-22 04:20:00|207.26|204.46|207.49|204.69|207.65|204.85|207.18|204.38|0
1632284700000|2021-09-22 04:25:00|207.41|204.61|206.98|204.18|207.49|204.69|206.94|204.14|0
1632285000000|2021-09-22 04:30:00|207.02|204.22|207.25|204.45|207.41|204.61|206.94|204.14|0
1632285300000|2021-09-22 04:35:00|207.17|204.37|207.56|204.76|207.64|204.84|207.17|204.37|0
1632285600000|2021-09-22 04:40:00|207.48|204.68|207.4|204.6|207.64|204.84|207.33|204.53|0
1632285900000|2021-09-22 04:45:00|207.44|204.64|205.95|203.15|207.56|204.76|205.84|203.04|0
1632286200000|2021-09-22 04:50:00|206.03|203.23|206.15|203.35|206.38|203.58|205.99|203.19|0
1632286500000|2021-09-22 04:55:00|206.11|203.31|206.14|203.34|206.22|203.42|205.91|203.11|0
1632286800000|2021-09-22 05:00:00|206.22|203.42|204.9|202.1|206.3|203.5|204.82|202.02|0
1632287100000|2021-09-22 05:05:00|204.97|202.17|204.78|201.98|206.06|203.26|204.78|201.98|0
1632287400000|2021-09-22 05:10:00|204.82|202.02|204.54|201.74|205.13|202.33|204.27|201.47|0
1632287700000|2021-09-22 05:15:00|204.5|201.7|203.65|200.85|204.81|202.01|203.65|200.85|0
1632288000000|2021-09-22 05:20:00|203.57|200.77|203.76|200.96|203.88|201.08|202.95|200.15|0
1632288300000|2021-09-22 05:25:00|203.65|200.85|204.11|201.31|204.3|201.5|203.57|200.77|0
1632288600000|2021-09-22 05:30:00|204.03|201.23|204.26|201.46|204.34|201.54|204.03|201.23|0
1632288900000|2021-09-22 05:35:00|204.3|201.5|204.22|201.42|204.88|202.08|204.11|201.31|0
1632289200000|2021-09-22 05:40:00|204.26|201.46|204.1|201.3|204.61|201.81|203.95|201.15|0
1632289500000|2021-09-22 05:45:00|204.14|201.34|204.14|201.34|204.41|201.61|204.1|201.3|0
1632289800000|2021-09-22 05:50:00|204.1|201.3|204.29|201.49|204.41|201.61|203.56|200.76|0
1632290100000|2021-09-22 05:55:00|204.25|201.45|204.41|201.61|204.41|201.61|204.02|201.22|0
1632290400000|2021-09-22 06:00:00|204.33|201.53|204.25|201.45|204.33|201.53|203.4|200.6|0
1632290700000|2021-09-22 06:05:00|204.17|201.37|203.82|201.02|204.64|201.84|203.71|200.91|0
1632291000000|2021-09-22 06:10:00|203.94|201.14|203.08|200.28|204.25|201.45|202.93|200.13|0
1632291300000|2021-09-22 06:15:00|203.16|200.36|202.85|200.05|203.16|200.36|202.54|199.74|0
1632291600000|2021-09-22 06:20:00|202.77|199.97|202.39|199.59|202.85|200.05|202|199.2|0
1632291900000|2021-09-22 06:25:00|202.46|199.66|202.39|199.59|202.62|199.82|201.85|199.05|0
1632292200000|2021-09-22 06:30:00|202.31|199.51|201.31|198.51|202.62|199.82|201.16|198.36|0
1632292500000|2021-09-22 06:35:00|201.38|198.58|201.23|198.43|201.46|198.66|200.85|198.05|0
1632292800000|2021-09-22 06:40:00|201.38|198.58|201.76|198.96|202.07|199.27|201.15|198.35|0
1632293100000|2021-09-22 06:45:00|201.8|199|200.84|198.04|202.07|199.27|200.69|197.89|0
1632293400000|2021-09-22 06:50:00|200.92|198.12|201.3|198.5|201.45|198.65|200.77|197.97|0
1632293700000|2021-09-22 06:55:00|201.38|198.58|201.22|198.42|201.72|198.92|200.92|198.12|0
1632294000000|2021-09-22 07:00:00|201.14|198.34|199.71|196.91|201.53|198.73|196.25|193.45|0
1632294300000|2021-09-22 07:05:00|199.44|197.04|199.05|196.65|199.59|197.19|198.29|195.89|0
1632294600000|2021-09-22 07:10:00|198.79|196.39|199.01|196.61|199.36|196.96|198.75|196.35|0
1632294900000|2021-09-22 07:15:00|199.05|196.65|199.66|197.26|199.81|197.41|198.74|196.34|0
1632295200000|2021-09-22 07:20:00|199.7|197.3|199.27|196.87|199.7|197.3|199.12|196.72|0
1632295500000|2021-09-22 07:25:00|199.31|196.91|199.88|197.48|199.96|197.56|199.01|196.61|0
1632295800000|2021-09-22 07:30:00|199.85|197.45|199.88|197.48|199.96|197.56|199.65|197.25|0
1632296100000|2021-09-22 07:35:00|199.92|197.52|200.84|198.44|200.84|198.44|199.8|197.4|0
1632296400000|2021-09-22 07:40:00|200.8|198.4|201.57|199.17|201.8|199.4|200.72|198.32|0
1632296700000|2021-09-22 07:45:00|201.61|199.21|201.8|199.4|202.26|199.86|201.03|198.63|0
1632297000000|2021-09-22 07:50:00|201.87|199.47|202.8|200.4|203.5|201.1|201.84|199.44|0
1632297300000|2021-09-22 07:55:00|202.87|200.47|203.26|200.86|203.42|201.02|202.33|199.93|0
1632297600000|2021-09-22 08:00:00|203.34|200.94|203.1|200.7|203.49|201.09|202.79|200.39|0
1632297900000|2021-09-22 08:05:00|203.18|200.78|202.17|199.77|203.18|200.78|202.02|199.62|0
1632298200000|2021-09-22 08:10:00|202.1|199.7|200.66|198.26|202.17|199.77|200.59|198.19|0
1632298500000|2021-09-22 08:15:00|200.63|198.23|200.81|198.41|201.05|198.65|200.51|198.11|0
1632298800000|2021-09-22 08:20:00|200.74|198.34|200.66|198.26|200.81|198.41|200.28|197.88|0
1632299100000|2021-09-22 08:25:00|200.62|198.22|200.58|198.18|200.81|198.41|200.2|197.8|0
1632299400000|2021-09-22 08:30:00|200.5|198.1|200.27|197.87|200.81|198.41|199.85|197.45|0
1632299700000|2021-09-22 08:35:00|200.19|197.79|199.81|197.41|200.81|198.41|199.81|197.41|0
1632300000000|2021-09-22 08:40:00|199.77|197.37|199.5|197.1|200.5|198.1|199.42|197.02|0
1632300300000|2021-09-22 08:45:00|199.46|197.06|199.27|196.87|199.46|197.06|198.81|196.41|0
1632300600000|2021-09-22 08:50:00|199.23|196.83|198.96|196.56|199.23|196.83|198.73|196.33|0
1632300900000|2021-09-22 08:55:00|198.84|196.44|199.11|196.71|199.19|196.79|198.73|196.33|0
1632301200000|2021-09-22 09:00:00|199.03|196.63|198.57|196.17|199.11|196.71|198.57|196.17|0
1632301500000|2021-09-22 09:05:00|198.65|196.25|198.72|196.32|198.8|196.4|198.57|196.17|0
1632301800000|2021-09-22 09:10:00|198.65|196.25|198.8|196.4|198.95|196.55|198.65|196.25|0
1632302100000|2021-09-22 09:15:00|198.95|196.55|199.1|196.7|199.48|197.08|198.8|196.4|0
1632302400000|2021-09-22 09:20:00|199.02|196.62|199.1|196.7|199.25|196.85|198.79|196.39|0
1632302700000|2021-09-22 09:25:00|199.02|196.62|199.17|196.77|199.25|196.85|198.95|196.55|0
1632303000000|2021-09-22 09:30:00|199.33|196.93|200.55|198.15|200.59|198.19|199.33|196.93|0
1632303300000|2021-09-22 09:35:00|200.59|198.19|200.24|197.84|200.86|198.46|200.24|197.84|0
1632303600000|2021-09-22 09:40:00|200.17|197.77|200.39|197.99|200.63|198.23|200.09|197.69|0
1632303900000|2021-09-22 09:45:00|200.47|198.07|200.08|197.68|200.66|198.26|200.08|197.68|0
1632304200000|2021-09-22 09:50:00|200.16|197.76|199.32|196.92|200.16|197.76|199.01|196.61|0
1632304500000|2021-09-22 09:55:00|199.39|196.99|199.47|197.07|199.54|197.14|199.28|196.88|0
1632304800000|2021-09-22 10:00:00|199.24|196.84|198.7|196.3|199.35|196.95|198.47|196.07|0
1632305100000|2021-09-22 10:05:00|198.62|196.22|199.78|197.38|199.78|197.38|198.47|196.07|0
1632305400000|2021-09-22 10:10:00|199.74|197.34|198.43|196.03|199.74|197.34|198.36|195.96|0
1632305700000|2021-09-22 10:15:00|198.36|195.96|197.9|195.5|198.43|196.03|197.74|195.34|0
1632306000000|2021-09-22 10:20:00|197.82|195.42|197.89|195.49|198.12|195.72|197.67|195.27|0
1632306300000|2021-09-22 10:25:00|197.97|195.57|198.5|196.1|198.58|196.18|197.74|195.34|0
1632306600000|2021-09-22 10:30:00|198.47|196.07|198.81|196.41|198.88|196.48|198.43|196.03|0
1632306900000|2021-09-22 10:35:00|198.73|196.33|198.04|195.64|198.81|196.41|198.04|195.64|0
1632307200000|2021-09-22 10:40:00|197.96|195.56|198.34|195.94|198.5|196.1|197.35|194.95|0
1632307500000|2021-09-22 10:45:00|198.42|196.02|198.72|196.32|198.95|196.55|197.96|195.56|0
1632307800000|2021-09-22 10:50:00|198.69|196.29|198.68|196.28|198.84|196.44|198.34|195.94|0
1632308100000|2021-09-22 10:55:00|198.72|196.32|198.95|196.55|198.99|196.59|198.53|196.13|0
1632308400000|2021-09-22 11:00:00|199.18|196.78|199.25|196.85|199.64|197.24|198.87|196.47|0
1632308700000|2021-09-22 11:05:00|199.1|196.7|199.25|196.85|199.25|196.85|198.79|196.39|0
1632309000000|2021-09-22 11:10:00|199.21|196.81|199.17|196.77|199.25|196.85|198.94|196.54|0
1632309300000|2021-09-22 11:15:00|199.1|196.7|199.63|197.23|199.78|197.38|199.1|196.7|0
1632309600000|2021-09-22 11:20:00|199.55|197.15|199.09|196.69|199.78|197.38|199.09|196.69|0
1632309900000|2021-09-22 11:25:00|199.01|196.61|199.01|196.61|199.32|196.92|199.01|196.61|0
1632310200000|2021-09-22 11:30:00|199.09|196.69|198.55|196.15|199.17|196.77|198.4|196|0
1632310500000|2021-09-22 11:35:00|198.48|196.08|198.78|196.38|198.93|196.53|198.44|196.04|0
1632310800000|2021-09-22 11:40:00|198.7|196.3|198.85|196.45|198.93|196.53|198.7|196.3|0
1632311100000|2021-09-22 11:45:00|198.93|196.53|198.93|196.53|198.93|196.53|198.7|196.3|0
1632311400000|2021-09-22 11:50:00|199.08|196.68|198.85|196.45|199.08|196.68|198.7|196.3|0
1632311700000|2021-09-22 11:55:00|198.93|196.53|198.92|196.52|199.23|196.83|198.85|196.45|0
1632312000000|2021-09-22 12:00:00|198.85|196.45|198.69|196.29|198.85|196.45|198.62|196.22|0
1632312300000|2021-09-22 12:05:00|198.77|196.37|198.69|196.29|198.85|196.45|198.61|196.21|0
1632312600000|2021-09-22 12:10:00|198.61|196.21|198.92|196.52|198.99|196.59|198.54|196.14|0
1632312900000|2021-09-22 12:15:00|198.84|196.44|198.53|196.13|199.07|196.67|198.53|196.13|0
1632313200000|2021-09-22 12:20:00|198.61|196.21|198.61|196.21|198.61|196.21|198.46|196.06|0
1632313500000|2021-09-22 12:25:00|198.53|196.13|198.15|195.75|198.68|196.28|198.15|195.75|0
1632313800000|2021-09-22 12:30:00|198.22|195.82|197.92|195.52|198.3|195.9|197.92|195.52|0
1632314100000|2021-09-22 12:35:00|197.99|195.59|198.14|195.74|198.3|195.9|197.92|195.52|0
1632314400000|2021-09-22 12:40:00|198.18|195.78|197.53|195.13|198.3|195.9|197.46|195.06|0
1632314700000|2021-09-22 12:45:00|197.61|195.21|197.83|195.43|198.06|195.66|197.46|195.06|0
1632315000000|2021-09-22 12:50:00|197.91|195.51|197.91|195.51|197.99|195.59|197.68|195.28|0
1632315300000|2021-09-22 12:55:00|197.98|195.58|197.98|195.58|198.14|195.74|197.91|195.51|0
1632315600000|2021-09-22 13:00:00|197.91|195.51|197.07|194.67|197.91|195.51|196.92|194.52|0
1632315900000|2021-09-22 13:05:00|197.14|194.74|197.37|194.97|197.37|194.97|196.61|194.21|0
1632316200000|2021-09-22 13:10:00|197.45|195.05|198.74|196.34|198.89|196.49|197.45|195.05|0
1632316500000|2021-09-22 13:15:00|198.59|196.19|199.01|196.61|199.43|197.03|198.21|195.81|0
1632316800000|2021-09-22 13:20:00|199.04|196.64|199.5|197.1|199.58|197.18|198.66|196.26|0
1632317100000|2021-09-22 13:25:00|199.43|197.03|198.5|196.1|199.96|197.56|198.5|196.1|0
1632317400000|2021-09-22 13:30:00|198.43|196.03|200.04|197.64|200.19|197.79|198.43|196.03|0
1632317700000|2021-09-22 13:35:00|200.34|197.94|200.65|198.25|200.96|198.56|199.57|197.17|0
1632318000000|2021-09-22 13:40:00|200.8|198.4|200.72|198.32|201.65|199.25|200.26|197.86|0
1632318300000|2021-09-22 13:45:00|201.03|198.63|200.18|197.78|201.03|198.63|199.49|197.09|0
1632318600000|2021-09-22 13:50:00|200.34|197.94|199.18|196.78|200.57|198.17|198.95|196.55|0
1632318900000|2021-09-22 13:55:00|198.95|196.55|196.74|194.34|198.95|196.55|196.74|194.34|0
1632319200000|2021-09-22 14:00:00|196.44|194.04|195|192.6|196.59|194.19|194.55|192.15|0
1632319500000|2021-09-22 14:05:00|195.08|192.68|194.77|192.37|195.23|192.83|193.95|191.55|0
1632319800000|2021-09-22 14:10:00|194.7|192.3|195.68|193.28|196.89|194.49|194.7|192.3|0
1632320100000|2021-09-22 14:15:00|195.45|193.05|194.7|192.3|195.53|193.13|194.62|192.22|0
1632320400000|2021-09-22 14:20:00|194.62|192.22|194.62|192.22|195.15|192.75|194.62|192.22|0
1632320700000|2021-09-22 14:25:00|194.84|192.44|190.64|188.24|194.92|192.52|190.19|187.79|0
1632321000000|2021-09-22 14:30:00|190.49|188.09|189.74|187.34|190.72|188.32|189.37|186.97|0
1632321300000|2021-09-22 14:35:00|189.82|187.42|191.96|189.56|192.49|190.09|189.52|187.12|0
1632321600000|2021-09-22 14:40:00|191.89|189.49|192.41|190.01|192.78|190.38|191.59|189.19|0
1632321900000|2021-09-22 14:45:00|192.3|189.9|192.33|189.93|193.16|190.76|192.03|189.63|0
1632322200000|2021-09-22 14:50:00|192.18|189.78|192.55|190.15|193.23|190.83|191.81|189.41|0
1632322500000|2021-09-22 14:55:00|192.48|190.08|191.21|188.81|192.48|190.08|190.91|188.51|0
1632322800000|2021-09-22 15:00:00|191.06|188.66|189.69|187.29|191.06|188.66|179.13|176.73|0
1632323100000|2021-09-22 15:05:00|189.61|187.21|189.61|187.21|189.61|187.21|189.17|186.77|0
1632323400000|2021-09-22 15:10:00|189.68|187.28|189.53|187.13|189.91|187.51|189.24|186.84|0
1632323700000|2021-09-22 15:15:00|189.46|187.06|189.01|186.61|189.68|187.28|188.86|186.46|0
1632324000000|2021-09-22 15:20:00|189.09|186.69|189.46|187.06|189.53|187.13|188.86|186.46|0
1632324300000|2021-09-22 15:25:00|189.38|186.98|189.23|186.83|189.68|187.28|189.16|186.76|0
1632324600000|2021-09-22 15:30:00|189.3|186.9|188.19|185.79|189.3|186.9|187.9|185.5|0
1632324900000|2021-09-22 15:35:00|188.27|185.87|187.82|185.42|188.27|185.87|187.68|185.28|0
1632325200000|2021-09-22 15:40:00|187.9|185.5|187.23|184.83|188.04|185.64|187.16|184.76|0
1632325500000|2021-09-22 15:45:00|187.16|184.76|187.16|184.76|187.38|184.98|186.64|184.24|0
1632325800000|2021-09-22 15:50:00|187.23|184.83|187.52|185.12|188.04|185.64|185.4|183|0
1632326100000|2021-09-22 15:55:00|187.74|185.34|187.11|184.71|188.59|186.19|185.9|183.5|0
1632326400000|2021-09-22 16:00:00|186.97|184.57|187.55|185.15|187.85|185.45|186.97|184.57|0
1632326700000|2021-09-22 16:05:00|187.63|185.23|188.21|185.81|188.36|185.96|187.18|184.78|0
1632327000000|2021-09-22 16:10:00|188.14|185.74|188.06|185.66|188.29|185.89|187.62|185.22|0
1632327300000|2021-09-22 16:15:00|187.99|185.59|188.36|185.96|188.43|186.03|187.77|185.37|0
1632327600000|2021-09-22 16:20:00|188.28|185.88|187.69|185.29|188.28|185.88|187.47|185.07|0
1632327900000|2021-09-22 16:25:00|187.84|185.44|187.47|185.07|187.84|185.44|187.32|184.92|0
1632328200000|2021-09-22 16:30:00|187.32|184.92|187.17|184.77|187.47|185.07|186.95|184.55|0
1632328500000|2021-09-22 16:35:00|187.25|184.85|187.24|184.84|187.39|184.99|186.88|184.48|0
1632328800000|2021-09-22 16:40:00|187.32|184.92|187.9|185.5|187.9|185.5|187.1|184.7|0
1632329100000|2021-09-22 16:45:00|187.83|185.43|187.98|185.58|188.05|185.65|187.39|184.99|0
1632329400000|2021-09-22 16:50:00|188.05|185.65|188.86|186.46|188.86|186.46|187.53|185.13|0
1632329700000|2021-09-22 16:55:00|188.93|186.53|188.49|186.09|189.01|186.61|188.34|185.94|0
1632330000000|2021-09-22 17:00:00|188.56|186.16|189.45|187.05|189.52|187.12|188.41|186.01|0
1632330300000|2021-09-22 17:05:00|189.52|187.12|189.82|187.42|189.82|187.42|189|186.6|0
1632330600000|2021-09-22 17:10:00|189.74|187.34|190.04|187.64|190.19|187.79|189.59|187.19|0
1632330900000|2021-09-22 17:15:00|189.96|187.56|190.11|187.71|190.48|188.08|189.44|187.04|0
1632331200000|2021-09-22 17:20:00|190.18|187.78|189.59|187.19|190.18|187.78|189.44|187.04|0
1632331500000|2021-09-22 17:25:00|189.66|187.26|188.99|186.59|189.66|187.26|188.85|186.45|0
1632331800000|2021-09-22 17:30:00|189.07|186.67|188.77|186.37|189.29|186.89|188.55|186.15|0
1632332100000|2021-09-22 17:35:00|188.84|186.44|189.51|187.11|190.03|187.63|188.77|186.37|0
1632332400000|2021-09-22 17:40:00|189.58|187.18|189.58|187.18|189.88|187.48|189.28|186.88|0
1632332700000|2021-09-22 17:45:00|189.65|187.25|190.1|187.7|190.1|187.7|189.36|186.96|0
1632333000000|2021-09-22 17:50:00|190.17|187.77|190.62|188.22|191.22|188.82|190.17|187.77|0
1632333300000|2021-09-22 17:55:00|190.69|188.29|189.91|187.51|191.06|188.66|189.87|187.47|0
1632333600000|2021-09-22 18:00:00|192.53|190.13|184.9|182.5|192.83|190.43|184.53|182.13|0
1632333900000|2021-09-22 18:05:00|184.82|182.42|186.18|183.78|187.28|184.88|184.02|181.62|0
1632334200000|2021-09-22 18:10:00|185.84|183.44|183.87|181.47|185.99|183.59|183.8|181.4|0
1632334500000|2021-09-22 18:15:00|183.8|181.4|184.52|182.12|184.6|182.2|182.71|180.31|0
1632334800000|2021-09-22 18:20:00|184.31|181.91|185.76|183.36|186.5|184.1|183.8|181.4|0
1632335100000|2021-09-22 18:25:00|185.69|183.29|184.3|181.9|186.2|183.8|184.16|181.76|0
1632335400000|2021-09-22 18:30:00|184.45|182.05|184.66|182.26|185.91|183.51|183.72|181.32|0
1632335700000|2021-09-22 18:35:00|184.81|182.41|186.79|184.39|187.08|184.68|184.08|181.68|0
1632336000000|2021-09-22 18:40:00|187.23|184.83|187.82|185.42|189.08|186.68|186.56|184.16|0
1632336300000|2021-09-22 18:45:00|188.11|185.71|190.49|188.09|190.79|188.39|187.52|185.12|0
1632336600000|2021-09-22 18:50:00|190.57|188.17|191.6|189.2|195.05|192.65|190.57|188.17|0
1632336900000|2021-09-22 18:55:00|191.3|188.9|190.82|188.42|192.35|189.95|190.38|187.98|0
1632337200000|2021-09-22 19:00:00|191.35|188.95|190.97|188.57|192.17|189.77|190.3|187.9|0
1632337500000|2021-09-22 19:05:00|191.12|188.72|190.07|187.67|192.32|189.92|190.07|187.67|0
1632337800000|2021-09-22 19:10:00|190|187.6|187.34|184.94|190.6|188.2|187.19|184.79|0
1632338100000|2021-09-22 19:15:00|187.26|184.86|185.5|183.1|187.63|185.23|185.5|183.1|0
1632338400000|2021-09-22 19:20:00|185.65|183.25|185.82|183.42|189.84|187.44|184.7|182.3|0
1632338700000|2021-09-22 19:25:00|185.75|183.35|186.7|184.3|187.06|184.66|185.67|183.27|0
1632339000000|2021-09-22 19:30:00|186.84|184.44|188.24|185.84|188.98|186.58|186.55|184.15|0
1632339300000|2021-09-22 19:35:00|188.39|185.99|186.11|183.71|188.53|186.13|186.11|183.71|0
1632339600000|2021-09-22 19:40:00|186.18|183.78|188.53|186.13|188.9|186.5|186.03|183.63|0
1632339900000|2021-09-22 19:45:00|188.38|185.98|189.34|186.94|189.34|186.94|187.86|185.46|0
1632340200000|2021-09-22 19:50:00|189.79|187.39|189.12|186.72|190.53|188.13|188.23|185.83|0
1632340500000|2021-09-22 19:55:00|189.19|186.79|189.86|187.46|190.98|188.58|189.12|186.72|0
1632340800000|2021-09-22 20:00:00|190.16|187.76|188.71|186.31|190.83|188.43|187.72|185.32|0
1632341100000|2021-09-22 20:05:00|188.79|186.39|189.12|186.72|189.38|186.98|188.56|186.16|0
1632341400000|2021-09-22 20:10:00|189.08|186.68|188.71|186.31|189.38|186.98|187.9|185.5|0
1632341700000|2021-09-22 20:15:00|188.98|186.18|189.13|186.33|189.13|186.33|188.69|185.89|0
1632342000000|2021-09-22 20:20:00|189.2|186.4|189.13|186.33|189.2|186.4|188.91|186.11|0
1632342300000|2021-09-22 20:25:00|189.17|186.37|189.05|186.25|189.28|186.48|188.98|186.18|0
1632342600000|2021-09-22 20:30:00|189.13|186.33|189.61|186.81|189.64|186.84|189.12|186.32|0
1632342900000|2021-09-22 20:35:00|189.64|186.84|189.27|186.47|189.72|186.92|189.2|186.4|0
1632343200000|2021-09-22 20:40:00|189.2|186.4|189.05|186.25|189.27|186.47|188.97|186.17|0
1632343500000|2021-09-22 20:45:00|189.12|186.32|189.49|186.69|189.49|186.69|188.82|186.02|0
1632343800000|2021-09-22 20:50:00|189.41|186.61|188.89|186.09|189.49|186.69|188.89|186.09|0
1632344100000|2021-09-22 20:55:00|188.93|186.13|188.86|186.06|189.04|186.24|188.52|185.72|0
1632344400000|2021-09-22 21:00:00|188.87|186.07|188.89|186.09|188.98|186.18|188.87|186.07|0
1632344700000|2021-09-22 21:05:00|188.87|186.07|188.91|186.11|189|186.2|188.87|186.07|0
1632345000000|2021-09-22 21:10:00|188.94|186.14|189.02|186.22|189.07|186.27|188.89|186.09|0
1632345300000|2021-09-22 21:15:00|188.99|186.19|188.91|186.11|188.99|186.19|188.87|186.07|0
1632345600000|2021-09-22 21:20:00|188.98|186.18|188.96|186.16|188.99|186.19|188.88|186.08|0
1632345900000|2021-09-22 21:25:00|188.88|186.08|188.95|186.15|188.98|186.18|188.88|186.08|0
1632346200000|2021-09-22 21:30:00|188.96|186.16|188.86|186.06|188.97|186.17|188.84|186.04|0
1632346500000|2021-09-22 21:35:00|188.89|186.09|188.88|186.08|188.89|186.09|188.88|186.08|0
1632346800000|2021-09-22 21:40:00|188.96|186.16|188.96|186.16|188.96|186.16|188.96|186.16|0
1632347100000|2021-09-22 21:45:00|188.95|186.15|188.84|186.04|188.95|186.15|188.84|186.04|0
1632347400000|2021-09-22 21:50:00|188.97|186.17|188.88|186.08|188.97|186.17|188.83|186.03|0
1632347700000|2021-09-22 21:55:00|188.87|186.07|188.93|186.13|188.97|186.17|188.87|186.07|0
1632348000000|2021-09-22 22:00:00|189.05|186.25|188.38|185.58|189.05|186.25|188.27|185.47|0
1632348300000|2021-09-22 22:05:00|188.42|185.62|188.86|186.06|188.9|186.1|188.38|185.58|0
1632348600000|2021-09-22 22:10:00|188.79|185.99|188.49|185.69|188.86|186.06|188.34|185.54|0
1632348900000|2021-09-22 22:15:00|188.42|185.62|188.34|185.54|188.56|185.76|188.27|185.47|0
1632349200000|2021-09-22 22:20:00|188.41|185.61|188.19|185.39|188.56|185.76|188.04|185.24|0
1632349500000|2021-09-22 22:25:00|188.12|185.32|188.6|185.8|188.71|185.91|188.12|185.32|0
1632349800000|2021-09-22 22:30:00|188.52|185.72|188.7|185.9|188.78|185.98|188.11|185.31|0
1632350100000|2021-09-22 22:35:00|188.78|185.98|188.11|185.31|188.93|186.13|187.96|185.16|0
1632350400000|2021-09-22 22:40:00|188.04|185.24|188.03|185.23|188.18|185.38|187.96|185.16|0
1632350700000|2021-09-22 22:45:00|188|185.2|188.18|185.38|188.18|185.38|187.89|185.09|0
1632351000000|2021-09-22 22:50:00|188.11|185.31|188.18|185.38|188.18|185.38|187.88|185.08|0
1632351300000|2021-09-22 22:55:00|188.25|185.45|187.95|185.15|188.25|185.45|187.81|185.01|0
1632351600000|2021-09-22 23:00:00|187.88|185.08|187.66|184.86|187.88|185.08|187.66|184.86|0
1632351900000|2021-09-22 23:05:00|187.58|184.78|187.66|184.86|187.73|184.93|187.51|184.71|0
1632352200000|2021-09-22 23:10:00|187.58|184.78|187.28|184.48|187.66|184.86|187.21|184.41|0
1632352500000|2021-09-22 23:15:00|187.21|184.41|186.91|184.11|187.21|184.41|186.91|184.11|0
1632352800000|2021-09-22 23:20:00|186.99|184.19|187.39|184.59|187.39|184.59|186.91|184.11|0
1632353100000|2021-09-22 23:25:00|187.43|184.63|187.35|184.55|187.43|184.63|187.21|184.41|0
1632353400000|2021-09-22 23:30:00|187.28|184.48|187.79|184.99|187.87|185.07|187.28|184.48|0
1632353700000|2021-09-22 23:35:00|187.87|185.07|187.86|185.06|188.01|185.21|187.57|184.77|0
1632354000000|2021-09-22 23:40:00|187.94|185.14|187.9|185.1|188.09|185.29|187.64|184.84|0
1632354300000|2021-09-22 23:45:00|187.86|185.06|187.93|185.13|188.01|185.21|187.71|184.91|0
1632354600000|2021-09-22 23:50:00|187.86|185.06|187.31|184.51|188.23|185.43|187.27|184.47|0
1632354900000|2021-09-22 23:55:00|187.27|184.47|187.12|184.32|187.27|184.47|186.94|184.14|0
1632355200000|2021-09-23 00:00:00|187.05|184.25|186.46|183.66|187.12|184.32|186.16|183.36|0
1632355500000|2021-09-23 00:05:00|186.42|183.62|186.09|183.29|186.46|183.66|186.09|183.29|0
1632355800000|2021-09-23 00:10:00|186.16|183.36|186.23|183.43|186.31|183.51|185.94|183.14|0
1632356100000|2021-09-23 00:15:00|186.31|183.51|186.08|183.28|186.38|183.58|185.86|183.06|0
1632356400000|2021-09-23 00:20:00|186.16|183.36|186.59|183.79|186.82|184.02|185.86|183.06|0
1632356700000|2021-09-23 00:25:00|186.45|183.65|186.45|183.65|186.52|183.72|186.23|183.43|0
1632357000000|2021-09-23 00:30:00|186.48|183.68|187.11|184.31|187.51|184.71|186.48|183.68|0
1632357300000|2021-09-23 00:35:00|187.03|184.23|186.81|184.01|187.03|184.23|186.81|184.01|0
1632357600000|2021-09-23 00:40:00|186.88|184.08|186.44|183.64|187.03|184.23|186.37|183.57|0
1632357900000|2021-09-23 00:45:00|186.37|183.57|186.44|183.64|186.51|183.71|186.29|183.49|0
1632358200000|2021-09-23 00:50:00|186.4|183.6|186.36|183.56|186.88|184.08|186.36|183.56|0
1632358500000|2021-09-23 00:55:00|186.44|183.64|186.21|183.41|186.51|183.71|186.07|183.27|0
1632358800000|2021-09-23 01:00:00|186.14|183.34|186.51|183.71|186.65|183.85|186.07|183.27|0
1632359100000|2021-09-23 01:05:00|186.43|183.63|186.76|183.96|186.8|184|186.43|183.63|0
1632359400000|2021-09-23 01:10:00|186.8|184|186.8|184|186.87|184.07|186.5|183.7|0
1632359700000|2021-09-23 01:15:00|186.87|184.07|186.5|183.7|187.24|184.44|186.28|183.48|0
1632360000000|2021-09-23 01:20:00|186.46|183.66|185.76|182.96|186.5|183.7|185.47|182.67|0
1632360300000|2021-09-23 01:25:00|185.84|183.04|185.47|182.67|185.84|183.04|185.47|182.67|0
1632360600000|2021-09-23 01:30:00|185.4|182.6|184.88|182.08|185.47|182.67|184.81|182.01|0
1632360900000|2021-09-23 01:35:00|184.81|182.01|185.32|182.52|185.39|182.59|184.81|182.01|0
1632361200000|2021-09-23 01:40:00|185.36|182.56|185.32|182.52|185.61|182.81|185.17|182.37|0
1632361500000|2021-09-23 01:45:00|185.24|182.44|185.17|182.37|185.39|182.59|184.95|182.15|0
1632361800000|2021-09-23 01:50:00|185.13|182.33|185.75|182.95|185.83|183.03|185.1|182.3|0
1632362100000|2021-09-23 01:55:00|185.68|182.88|185.6|182.8|185.9|183.1|185.24|182.44|0
1632362400000|2021-09-23 02:00:00|185.68|182.88|186.33|183.53|186.41|183.61|185.31|182.51|0
1632362700000|2021-09-23 02:05:00|186.26|183.46|185.86|183.06|186.3|183.5|185.67|182.87|0
1632363000000|2021-09-23 02:10:00|185.89|183.09|185.67|182.87|186.04|183.24|185.6|182.8|0
1632363300000|2021-09-23 02:15:00|185.6|182.8|185.82|183.02|185.96|183.16|185.52|182.72|0
1632363600000|2021-09-23 02:20:00|185.74|182.94|186.25|183.45|186.33|183.53|185.63|182.83|0
1632363900000|2021-09-23 02:25:00|186.33|183.53|185.67|182.87|186.47|183.67|185.45|182.65|0
1632364200000|2021-09-23 02:30:00|185.59|182.79|186.18|183.38|186.25|183.45|185.59|182.79|0
1632364500000|2021-09-23 02:35:00|186.21|183.41|186.54|183.74|186.61|183.81|185.81|183.01|0
1632364800000|2021-09-23 02:40:00|186.58|183.78|186.76|183.96|187.05|184.25|186.47|183.67|0
1632365100000|2021-09-23 02:45:00|186.69|183.89|186.46|183.66|186.98|184.18|186.46|183.66|0
1632365400000|2021-09-23 02:50:00|186.54|183.74|186.39|183.59|186.68|183.88|186.31|183.51|0
1632365700000|2021-09-23 02:55:00|186.43|183.63|186.2|183.4|186.46|183.66|186.02|183.22|0
1632366000000|2021-09-23 03:00:00|186.02|183.22|186.02|183.22|186.31|183.51|185.8|183|0
1632366300000|2021-09-23 03:05:00|185.94|183.14|186.09|183.29|186.16|183.36|185.87|183.07|0
1632366600000|2021-09-23 03:10:00|186.16|183.36|186.09|183.29|186.42|183.62|186.01|183.21|0
1632366900000|2021-09-23 03:15:00|186.16|183.36|186.23|183.43|186.31|183.51|186.09|183.29|0
1632367200000|2021-09-23 03:20:00|186.16|183.36|185.61|182.81|186.23|183.43|185.5|182.7|0
1632367500000|2021-09-23 03:25:00|185.57|182.77|185.71|182.91|185.79|182.99|185.5|182.7|0
1632367800000|2021-09-23 03:30:00|185.79|182.99|186.23|183.43|186.3|183.5|185.71|182.91|0
1632368100000|2021-09-23 03:35:00|186.26|183.46|186.33|183.53|186.37|183.57|186.08|183.28|0
1632368400000|2021-09-23 03:40:00|186.3|183.5|186.29|183.49|186.44|183.64|186.15|183.35|0
1632368700000|2021-09-23 03:45:00|186.22|183.42|186.22|183.42|186.37|183.57|186.22|183.42|0
1632369000000|2021-09-23 03:50:00|186.26|183.46|186.22|183.42|186.37|183.57|186.15|183.35|0
1632369300000|2021-09-23 03:55:00|186.14|183.34|186.51|183.71|186.51|183.71|186.14|183.34|0
1632369600000|2021-09-23 04:00:00|186.58|183.78|186.29|183.49|186.66|183.86|186.21|183.41|0
1632369900000|2021-09-23 04:05:00|186.36|183.56|186.65|183.85|186.65|183.85|186.25|183.45|0
1632370200000|2021-09-23 04:10:00|186.72|183.92|186.21|183.41|186.72|183.92|186.21|183.41|0
1632370500000|2021-09-23 04:15:00|186.28|183.48|186.43|183.63|186.5|183.7|186.28|183.48|0
1632370800000|2021-09-23 04:20:00|186.39|183.59|186.43|183.63|186.5|183.7|186.28|183.48|0
1632371100000|2021-09-23 04:25:00|186.39|183.59|186.28|183.48|186.43|183.63|186.2|183.4|0
1632371400000|2021-09-23 04:30:00|186.2|183.4|186.49|183.69|186.49|183.69|185.98|183.18|0
1632371700000|2021-09-23 04:35:00|186.42|183.62|186.35|183.55|186.64|183.84|186.24|183.44|0
1632372000000|2021-09-23 04:40:00|186.38|183.58|186.34|183.54|186.42|183.62|186.27|183.47|0
1632372300000|2021-09-23 04:45:00|186.31|183.51|186.31|183.51|186.34|183.54|186.23|183.43|0
1632372600000|2021-09-23 04:50:00|186.34|183.54|186.19|183.39|186.34|183.54|186.19|183.39|0
1632372900000|2021-09-23 04:55:00|186.23|183.43|185.97|183.17|186.27|183.47|185.75|182.95|0
1632373200000|2021-09-23 05:00:00|186.04|183.24|186.15|183.35|186.26|183.46|185.9|183.1|0
1632373500000|2021-09-23 05:05:00|186.12|183.32|185.82|183.02|186.19|183.39|185.6|182.8|0
1632373800000|2021-09-23 05:10:00|185.75|182.95|185.75|182.95|185.89|183.09|185.31|182.51|0
1632374100000|2021-09-23 05:15:00|185.78|182.98|185.74|182.94|185.82|183.02|185.38|182.58|0
1632374400000|2021-09-23 05:20:00|185.71|182.91|185.89|183.09|186.22|183.42|185.67|182.87|0
1632374700000|2021-09-23 05:25:00|185.85|183.05|186|183.2|186.25|183.45|185.85|183.05|0
1632375000000|2021-09-23 05:30:00|186.03|183.23|185.96|183.16|186.18|183.38|185.81|183.01|0
1632375300000|2021-09-23 05:35:00|186.03|183.23|185.44|182.64|186.03|183.23|185.44|182.64|0
1632375600000|2021-09-23 05:40:00|185.52|182.72|185.37|182.57|185.66|182.86|185.37|182.57|0
1632375900000|2021-09-23 05:45:00|185.44|182.64|185.44|182.64|185.51|182.71|185.37|182.57|0
1632376200000|2021-09-23 05:50:00|185.51|182.71|185.29|182.49|185.51|182.71|185.29|182.49|0
1632376500000|2021-09-23 05:55:00|185.36|182.56|185.44|182.64|185.55|182.75|185.29|182.49|0
1632376800000|2021-09-23 06:00:00|185.51|182.71|185.73|182.93|185.73|182.93|185.14|182.34|0
1632377100000|2021-09-23 06:05:00|185.8|183|186.16|183.36|186.24|183.44|185.58|182.78|0
1632377400000|2021-09-23 06:10:00|186.24|183.44|185.79|182.99|186.24|183.44|185.72|182.92|0
1632377700000|2021-09-23 06:15:00|185.76|182.96|185.94|183.14|186.01|183.21|185.57|182.77|0
1632378000000|2021-09-23 06:20:00|186.01|183.21|185.94|183.14|186.01|183.21|185.72|182.92|0
1632378300000|2021-09-23 06:25:00|186.01|183.21|185.86|183.06|186.01|183.21|185.79|182.99|0
1632378600000|2021-09-23 06:30:00|185.9|183.1|185.57|182.77|185.9|183.1|185.57|182.77|0
1632378900000|2021-09-23 06:35:00|185.49|182.69|185.49|182.69|185.57|182.77|185.35|182.55|0
1632379200000|2021-09-23 06:40:00|185.42|182.62|185.12|182.32|185.56|182.76|185.12|182.32|0
1632379500000|2021-09-23 06:45:00|185.09|182.29|184.03|181.23|185.12|182.32|183.96|181.16|0
1632379800000|2021-09-23 06:50:00|184|181.2|183.16|180.36|184|181.2|183.09|180.29|0
1632380100000|2021-09-23 06:55:00|183.12|180.32|183.23|180.43|183.27|180.47|182.8|180|0
1632380400000|2021-09-23 07:00:00|183.3|180.5|184.02|181.22|184.1|181.3|182.87|180.07|0
1632380700000|2021-09-23 07:05:00|183.82|181.42|182.6|180.2|186.5|184.1|181.32|178.92|0
1632381000000|2021-09-23 07:10:00|182.53|180.13|182.49|180.09|182.67|180.27|182.09|179.69|0
1632381300000|2021-09-23 07:15:00|182.46|180.06|182.53|180.13|182.75|180.35|182.16|179.76|0
1632381600000|2021-09-23 07:20:00|182.56|180.16|182.02|179.62|182.56|180.16|181.87|179.47|0
1632381900000|2021-09-23 07:25:00|181.98|179.58|182.02|179.62|182.09|179.69|181.8|179.4|0
1632382200000|2021-09-23 07:30:00|182.6|180.2|181.15|178.75|182.74|180.34|180.57|178.17|0
1632382500000|2021-09-23 07:35:00|181.18|178.78|181.22|178.82|181.29|178.89|180.79|178.39|0
1632382800000|2021-09-23 07:40:00|181.14|178.74|179.85|177.45|181.14|178.74|179.71|177.31|0
1632383100000|2021-09-23 07:45:00|179.78|177.38|179.49|177.09|179.89|177.49|179.35|176.95|0
1632383400000|2021-09-23 07:50:00|179.42|177.02|179.85|177.45|179.85|177.45|179.27|176.87|0
1632383700000|2021-09-23 07:55:00|179.77|177.37|179.06|176.66|179.85|177.45|178.99|176.59|0
1632384000000|2021-09-23 08:00:00|179.13|176.73|179.59|177.19|181.01|178.61|178.98|176.58|0
1632384300000|2021-09-23 08:05:00|179.52|177.12|177.57|175.17|179.59|177.19|177.14|174.74|0
1632384600000|2021-09-23 08:10:00|177.61|175.21|177.57|175.17|177.64|175.24|177.07|174.67|0
1632384900000|2021-09-23 08:15:00|177.5|175.1|177.14|174.74|177.53|175.13|177|174.6|0
1632385200000|2021-09-23 08:20:00|177.07|174.67|177.17|174.77|177.28|174.88|176.78|174.38|0
1632385500000|2021-09-23 08:25:00|177.21|174.81|177.13|174.73|177.28|174.88|176.99|174.59|0
1632385800000|2021-09-23 08:30:00|177.21|174.81|177.13|174.73|177.21|174.81|177.06|174.66|0
1632386100000|2021-09-23 08:35:00|177.17|174.77|176.63|174.23|177.2|174.8|176.42|174.02|0
1632386400000|2021-09-23 08:40:00|176.56|174.16|176.77|174.37|176.85|174.45|176.49|174.09|0
1632386700000|2021-09-23 08:45:00|176.84|174.44|176.7|174.3|176.84|174.44|176.49|174.09|0
1632387000000|2021-09-23 08:50:00|176.63|174.23|176.63|174.23|176.98|174.58|176.63|174.23|0
1632387300000|2021-09-23 08:55:00|176.7|174.3|176.63|174.23|176.7|174.3|176.48|174.08|0
1632387600000|2021-09-23 09:00:00|176.7|174.3|176.62|174.22|176.77|174.37|176.48|174.08|0
1632387900000|2021-09-23 09:05:00|176.55|174.15|176.55|174.15|177.05|174.65|174.57|172.17|0
1632388200000|2021-09-23 09:10:00|176.62|174.22|175.52|173.12|176.62|174.22|175.06|172.66|0
1632388500000|2021-09-23 09:15:00|175.49|173.09|175.63|173.23|175.77|173.37|175.34|172.94|0
1632388800000|2021-09-23 09:20:00|175.59|173.19|175.69|173.29|175.69|173.29|174.92|172.52|0
1632389100000|2021-09-23 09:25:00|175.84|173.44|175.69|173.29|176.05|173.65|175.69|173.29|0
1632389400000|2021-09-23 09:30:00|175.76|173.36|175.69|173.29|175.87|173.47|175.48|173.08|0
1632389700000|2021-09-23 09:35:00|175.76|173.36|175.69|173.29|175.94|173.54|175.62|173.22|0
1632390000000|2021-09-23 09:40:00|175.73|173.33|176.47|174.07|176.75|174.35|175.69|173.29|0
1632390300000|2021-09-23 09:45:00|176.39|173.99|176.82|174.42|176.89|174.49|176.39|173.99|0
1632390600000|2021-09-23 09:50:00|176.89|174.49|176.85|174.45|177.17|174.77|176.64|174.24|0
1632390900000|2021-09-23 09:55:00|176.89|174.49|176.53|174.13|176.89|174.49|176.43|174.03|0
1632391200000|2021-09-23 10:00:00|176.57|174.17|176.24|173.84|176.67|174.27|176.17|173.77|0
1632391500000|2021-09-23 10:05:00|176.17|173.77|176.24|173.84|176.24|173.84|175.82|173.42|0
1632391800000|2021-09-23 10:10:00|176.17|173.77|178.85|176.45|179.53|177.13|176.1|173.7|0
1632392100000|2021-09-23 10:15:00|179.02|176.62|181.08|178.68|182.17|179.77|178.77|176.37|0
1632392400000|2021-09-23 10:20:00|181.15|178.75|180.79|178.39|181.59|179.19|180.65|178.25|0
1632392700000|2021-09-23 10:25:00|180.86|178.46|179.86|177.46|180.86|178.46|179.78|177.38|0
1632393000000|2021-09-23 10:30:00|179.89|177.49|180.07|177.67|180.29|177.89|179.85|177.45|0
1632393300000|2021-09-23 10:35:00|180|177.6|180.5|178.1|180.86|178.46|179.85|177.45|0
1632393600000|2021-09-23 10:40:00|180.46|178.06|180.39|177.99|181.07|178.67|180.07|177.67|0
1632393900000|2021-09-23 10:45:00|180.5|178.1|181.68|179.28|182.08|179.68|180.35|177.95|0
1632394200000|2021-09-23 10:50:00|181.79|179.39|181.36|178.96|182.3|179.9|181.07|178.67|0
1632394500000|2021-09-23 10:55:00|181.39|178.99|180.71|178.31|181.72|179.32|180.63|178.23|0
1632394800000|2021-09-23 11:00:00|181.07|178.67|180.99|178.59|181.07|178.67|180.56|178.16|0
1632395100000|2021-09-23 11:05:00|180.92|178.52|180.56|178.16|180.99|178.59|180.41|178.01|0
1632395400000|2021-09-23 11:10:00|180.63|178.23|181.42|179.02|181.49|179.09|180.41|178.01|0
1632395700000|2021-09-23 11:15:00|181.35|178.95|180.48|178.08|181.35|178.95|180.41|178.01|0
1632396000000|2021-09-23 11:20:00|180.45|178.05|180.19|177.79|180.48|178.08|180.12|177.72|0
1632396300000|2021-09-23 11:25:00|180.26|177.86|180.84|178.44|180.98|178.58|180.19|177.79|0
1632396600000|2021-09-23 11:30:00|180.91|178.51|179.47|177.07|180.98|178.58|179.47|177.07|0
1632396900000|2021-09-23 11:35:00|179.54|177.14|179.9|177.5|179.9|177.5|179.33|176.93|0
1632397200000|2021-09-23 11:40:00|179.83|177.43|179.94|177.54|180.11|177.71|179.68|177.28|0
1632397500000|2021-09-23 11:45:00|179.97|177.57|180.33|177.93|180.76|178.36|179.97|177.57|0
1632397800000|2021-09-23 11:50:00|180.36|177.96|180.25|177.85|180.61|178.21|180.11|177.71|0
1632398100000|2021-09-23 11:55:00|180.4|178|180.68|178.28|181.4|179|180.4|178|0
1632398400000|2021-09-23 12:00:00|180.47|178.07|181.54|179.14|181.83|179.43|180.47|178.07|0
1632398700000|2021-09-23 12:05:00|181.62|179.22|181.18|178.78|181.91|179.51|181.04|178.64|0
1632399000000|2021-09-23 12:10:00|181.25|178.85|181.4|179|181.54|179.14|180.97|178.57|0
1632399300000|2021-09-23 12:15:00|181.54|179.14|180.17|177.77|181.54|179.14|180.1|177.7|0
1632399600000|2021-09-23 12:20:00|180.24|177.84|179.88|177.48|180.31|177.91|179.53|177.13|0
1632399900000|2021-09-23 12:25:00|179.95|177.55|178.53|176.13|181.05|178.65|178.42|176.02|0
1632400200000|2021-09-23 12:30:00|178.49|176.09|178.35|175.95|179.13|176.73|178.06|175.66|0
1632400500000|2021-09-23 12:35:00|178.42|176.02|178.2|175.8|178.63|176.23|177.99|175.59|0
1632400800000|2021-09-23 12:40:00|178.13|175.73|178.7|176.3|178.92|176.52|178.13|175.73|0
1632401100000|2021-09-23 12:45:00|178.77|176.37|178.63|176.23|179.06|176.66|178.2|175.8|0
1632401400000|2021-09-23 12:50:00|178.7|176.3|179.77|177.37|179.77|177.37|178.34|175.94|0
1632401700000|2021-09-23 12:55:00|179.7|177.3|179.99|177.59|180.13|177.73|178.84|176.44|0
1632402000000|2021-09-23 13:00:00|180.06|177.66|180.56|178.16|180.71|178.31|179.55|177.15|0
1632402300000|2021-09-23 13:05:00|180.49|178.09|181.35|178.95|182.15|179.75|180.49|178.09|0
1632402600000|2021-09-23 13:10:00|181.28|178.88|182.22|179.82|182.95|180.55|181.28|178.88|0
1632402900000|2021-09-23 13:15:00|182.3|179.9|181.57|179.17|182.37|179.97|181.21|178.81|0
1632403200000|2021-09-23 13:20:00|181.53|179.13|181.13|178.73|182.08|179.68|180.77|178.37|0
1632403500000|2021-09-23 13:25:00|180.99|178.59|180.62|178.22|181.06|178.66|180.48|178.08|0
1632403800000|2021-09-23 13:30:00|180.41|178.01|179.68|177.28|181.13|178.73|178.68|176.28|0
1632404100000|2021-09-23 13:35:00|179.76|177.36|175.69|173.29|179.9|177.5|175.62|173.22|0
1632404400000|2021-09-23 13:40:00|175.62|173.22|174.92|172.52|176.4|174|174.15|171.75|0
1632404700000|2021-09-23 13:45:00|174.67|172.27|174.91|172.51|176.53|174.13|172.23|169.83|0
1632405000000|2021-09-23 13:50:00|174.84|172.44|175.09|172.69|175.75|173.35|174.42|172.02|0
1632405300000|2021-09-23 13:55:00|174.91|172.51|173.95|171.55|174.98|172.58|172.28|169.88|0
1632405600000|2021-09-23 14:00:00|173.6|171.2|172.06|169.66|173.81|171.41|170.24|167.84|0
1632405900000|2021-09-23 14:05:00|171.99|169.59|172.76|170.36|173.04|170.64|171.99|169.59|0
1632406200000|2021-09-23 14:10:00|172.62|170.22|171.93|169.53|173.04|170.64|171.93|169.53|0
1632406500000|2021-09-23 14:15:00|171.86|169.46|172.06|169.66|172.41|170.01|170.96|168.56|0
1632406800000|2021-09-23 14:20:00|171.99|169.59|171.37|168.97|172.2|169.8|171.1|168.7|0
1632407100000|2021-09-23 14:25:00|171.3|168.9|171.71|169.31|171.71|169.31|170.75|168.35|0
1632407400000|2021-09-23 14:30:00|171.58|169.18|171.71|169.31|172.68|170.28|171.44|169.04|0
1632407700000|2021-09-23 14:35:00|171.64|169.24|172.4|170|172.89|170.49|171.3|168.9|0
1632408000000|2021-09-23 14:40:00|172.33|169.93|172.61|170.21|172.61|170.21|171.98|169.58|0
1632408300000|2021-09-23 14:45:00|172.54|170.14|170.95|168.55|172.54|170.14|170.67|168.27|0
1632408600000|2021-09-23 14:50:00|170.88|168.48|169.99|167.59|171.08|168.68|169.99|167.59|0
1632408900000|2021-09-23 14:55:00|170.05|167.65|170.33|167.93|170.88|168.48|170.05|167.65|0
1632409200000|2021-09-23 15:00:00|170.46|168.06|171.49|169.09|171.49|169.09|170.46|168.06|0
1632409500000|2021-09-23 15:05:00|171.42|169.02|171.56|169.16|171.84|169.44|170.6|168.2|0
1632409800000|2021-09-23 15:10:00|171.63|169.23|171.21|168.81|171.84|169.44|170.87|168.47|0
1632410100000|2021-09-23 15:15:00|171.14|168.74|172.11|169.71|172.11|169.71|171.14|168.74|0
1632410400000|2021-09-23 15:20:00|172.18|169.78|172.18|169.78|172.87|170.47|172.11|169.71|0
1632410700000|2021-09-23 15:25:00|172.31|169.91|171.41|169.01|172.38|169.98|171.21|168.81|0
1632411000000|2021-09-23 15:30:00|171.55|169.15|171.14|168.74|171.55|169.15|170.72|168.32|0
1632411300000|2021-09-23 15:35:00|171.07|168.67|170.52|168.12|171.34|168.94|170.31|167.91|0
1632411600000|2021-09-23 15:40:00|170.58|168.18|171.41|169.01|171.82|169.42|170.58|168.18|0
1632411900000|2021-09-23 15:45:00|171.48|169.08|171.61|169.21|171.96|169.56|171.13|168.73|0
1632412200000|2021-09-23 15:50:00|171.41|169.01|170.78|168.38|171.82|169.42|170.72|168.32|0
1632412500000|2021-09-23 15:55:00|170.72|168.32|170.37|167.97|170.72|168.32|170.3|167.9|0
1632412800000|2021-09-23 16:00:00|170.3|167.9|171.12|168.72|171.47|169.07|170.3|167.9|0
1632413100000|2021-09-23 16:05:00|170.99|168.59|171.26|168.86|171.4|169|170.64|168.24|0
1632413400000|2021-09-23 16:10:00|171.19|168.79|170.85|168.45|171.4|169|170.37|167.97|0
1632413700000|2021-09-23 16:15:00|170.78|168.38|170.84|168.44|171.19|168.79|170.43|168.03|0
1632414000000|2021-09-23 16:20:00|170.78|168.38|170.98|168.58|170.98|168.58|170.43|168.03|0
1632414300000|2021-09-23 16:25:00|171.12|168.72|170.36|167.96|171.53|169.13|170.36|167.96|0
1632414600000|2021-09-23 16:30:00|170.43|168.03|170.01|167.61|170.43|168.03|169.95|167.55|0
1632414900000|2021-09-23 16:35:00|170.08|167.68|169.81|167.41|170.15|167.75|169.6|167.2|0
1632415200000|2021-09-23 16:40:00|169.74|167.34|169.67|167.27|170.01|167.61|169.6|167.2|0
1632415500000|2021-09-23 16:45:00|169.74|167.34|169.74|167.34|170.08|167.68|169.26|166.86|0
1632415800000|2021-09-23 16:50:00|169.67|167.27|169.73|167.33|169.8|167.4|169.46|167.06|0
1632416100000|2021-09-23 16:55:00|169.67|167.27|170.28|167.88|170.49|168.09|169.53|167.13|0
1632416400000|2021-09-23 17:00:00|170.35|167.95|169.52|167.12|170.35|167.95|169.52|167.12|0
1632416700000|2021-09-23 17:05:00|169.46|167.06|168.64|166.24|169.59|167.19|168.57|166.17|0
1632417000000|2021-09-23 17:10:00|168.7|166.3|169.11|166.71|169.45|167.05|168.7|166.3|0
1632417300000|2021-09-23 17:15:00|169.04|166.64|168.7|166.3|169.11|166.71|168.63|166.23|0
1632417600000|2021-09-23 17:20:00|168.77|166.37|168.7|166.3|168.97|166.57|168.56|166.16|0
1632417900000|2021-09-23 17:25:00|168.77|166.37|168.49|166.09|168.83|166.43|168.36|165.96|0
1632418200000|2021-09-23 17:30:00|168.43|166.03|168.02|165.62|168.49|166.09|167.95|165.55|0
1632418500000|2021-09-23 17:35:00|167.95|165.55|167.74|165.34|168.29|165.89|167.74|165.34|0
1632418800000|2021-09-23 17:40:00|167.68|165.28|167.74|165.34|168.15|165.75|167.54|165.14|0
1632419100000|2021-09-23 17:45:00|167.67|165.27|167.81|165.41|167.94|165.54|167.61|165.21|0
1632419400000|2021-09-23 17:50:00|167.74|165.34|165.08|162.68|169.54|167.14|165.08|162.68|0
1632419700000|2021-09-23 17:55:00|165.15|162.75|167.45|165.05|167.86|165.46|165.15|162.75|0
1632420000000|2021-09-23 18:00:00|167.38|164.98|167.79|165.39|167.86|165.46|167.38|164.98|0
1632420300000|2021-09-23 18:05:00|167.72|165.32|168.39|165.99|168.46|166.06|167.52|165.12|0
1632420600000|2021-09-23 18:10:00|168.53|166.13|168.6|166.2|168.87|166.47|168.46|166.06|0
1632420900000|2021-09-23 18:15:00|168.53|166.13|168.73|166.33|168.93|166.53|168.39|165.99|0
1632421200000|2021-09-23 18:20:00|168.66|166.26|168.8|166.4|168.93|166.53|168.53|166.13|0
1632421500000|2021-09-23 18:25:00|168.86|166.46|168.93|166.53|169.07|166.67|168.73|166.33|0
1632421800000|2021-09-23 18:30:00|168.86|166.46|168.86|166.46|168.93|166.53|168.18|165.78|0
1632422100000|2021-09-23 18:35:00|168.93|166.53|169.13|166.73|169.34|166.94|168.93|166.53|0
1632422400000|2021-09-23 18:40:00|169.06|166.66|169.74|167.34|169.74|167.34|169.06|166.66|0
1632422700000|2021-09-23 18:45:00|169.67|167.27|169.81|167.41|169.95|167.55|169.4|167|0
1632423000000|2021-09-23 18:50:00|169.88|167.48|169.53|167.13|169.88|167.48|169.33|166.93|0
1632423300000|2021-09-23 18:55:00|169.6|167.2|169.26|166.86|169.6|167.2|168.99|166.59|0
1632423600000|2021-09-23 19:00:00|169.19|166.79|169.05|166.65|169.6|167.2|169.05|166.65|0
1632423900000|2021-09-23 19:05:00|169.12|166.72|169.87|167.47|169.87|167.47|169.12|166.72|0
1632424200000|2021-09-23 19:10:00|169.94|167.54|170.69|168.29|170.69|168.29|169.94|167.54|0
1632424500000|2021-09-23 19:15:00|170.62|168.22|170.48|168.08|170.83|168.43|170.21|167.81|0
1632424800000|2021-09-23 19:20:00|170.35|167.95|170|167.6|170.55|168.15|169.93|167.53|0
1632425100000|2021-09-23 19:25:00|169.93|167.53|170.48|168.08|170.48|168.08|169.86|167.46|0
1632425400000|2021-09-23 19:30:00|170.41|168.01|170|167.6|170.96|168.56|170|167.6|0
1632425700000|2021-09-23 19:35:00|169.93|167.53|169.78|167.38|170.61|168.21|169.71|167.31|0
1632426000000|2021-09-23 19:40:00|169.71|167.31|169.57|167.17|170.12|167.72|169.16|166.76|0
1632426300000|2021-09-23 19:45:00|169.64|167.24|169|166.6|170.53|168.13|168.46|166.06|0
1632426600000|2021-09-23 19:50:00|169.14|166.74|169|166.6|169.89|167.49|169|166.6|0
1632426900000|2021-09-23 19:55:00|169.14|166.74|170.03|167.63|170.24|167.84|169.14|166.74|0
1632427200000|2021-09-23 20:00:00|170.3|167.9|170.58|168.18|170.58|168.18|169.96|167.56|0
1632427500000|2021-09-23 20:05:00|170.65|168.25|169.47|167.07|170.65|168.25|169.27|166.87|0
1632427800000|2021-09-23 20:10:00|169.41|167.01|169.47|167.07|169.68|167.28|168.99|166.59|0
1632428100000|2021-09-23 20:15:00|169.54|166.67|169.46|166.66|169.6|166.8|168.99|166.19|0
1632428400000|2021-09-23 20:20:00|169.4|166.6|169.6|166.8|169.6|166.8|168.98|166.18|0
1632428700000|2021-09-23 20:25:00|169.53|166.73|170.15|167.35|170.22|167.42|169.53|166.73|0
1632429000000|2021-09-23 20:30:00|170.29|167.49|169.8|167|170.49|167.69|169.8|167|0
1632429300000|2021-09-23 20:35:00|169.73|166.93|169.73|166.93|169.94|167.14|169.59|166.79|0
1632429600000|2021-09-23 20:40:00|169.8|167|169.52|166.72|169.94|167.14|169.52|166.72|0
1632429900000|2021-09-23 20:45:00|169.32|166.52|170.42|167.62|170.42|167.62|169.32|166.52|0
1632430200000|2021-09-23 20:50:00|170.35|167.55|169.66|166.86|170.49|167.69|169.66|166.86|0
1632430500000|2021-09-23 20:55:00|169.73|166.93|169.83|167.03|169.86|167.06|169.59|166.79|0
1632430800000|2021-09-23 21:00:00|169.84|167.04|169.8|167|170.01|167.21|169.8|167|0
1632431100000|2021-09-23 21:05:00|169.83|167.03|169.58|166.78|169.83|167.03|169.56|166.76|0
1632431400000|2021-09-23 21:10:00|169.6|166.8|169.64|166.84|169.68|166.88|169.6|166.8|0
1632431700000|2021-09-23 21:15:00|169.65|166.85|169.65|166.85|169.65|166.85|169.65|166.85|0
1632432000000|2021-09-23 21:20:00|169.64|166.84|169.62|166.82|169.64|166.84|169.57|166.77|0
1632432300000|2021-09-23 21:25:00|169.63|166.83|169.55|166.75|169.65|166.85|169.53|166.73|0
1632432600000|2021-09-23 21:30:00|169.56|166.76|169.55|166.75|169.56|166.76|169.55|166.75|0
1632432900000|2021-09-23 21:35:00|169.56|166.76|169.63|166.83|169.64|166.84|169.56|166.76|0
1632433200000|2021-09-23 21:40:00|169.64|166.84|169.69|166.89|169.76|166.96|169.64|166.84|0
1632433500000|2021-09-23 21:45:00|169.71|166.91|169.72|166.92|169.75|166.95|169.69|166.89|0
1632433800000|2021-09-23 21:50:00|169.68|166.88|169.65|166.85|169.69|166.89|169.64|166.84|0
1632434100000|2021-09-23 21:55:00|169.67|166.87|169.68|166.88|169.78|166.98|169.63|166.83|0
1632434400000|2021-09-23 22:00:00|169.87|167.07|169.56|166.76|169.87|167.07|169.42|166.62|0
1632434700000|2021-09-23 22:05:00|169.63|166.83|169.28|166.48|169.63|166.83|169.22|166.42|0
1632435000000|2021-09-23 22:10:00|169.22|166.42|169.21|166.41|169.28|166.48|168.8|166|0
1632435300000|2021-09-23 22:15:00|169.15|166.35|169.28|166.48|169.32|166.52|169.08|166.28|0
1632435600000|2021-09-23 22:20:00|169.25|166.45|169.42|166.62|169.55|166.75|169.21|166.41|0
1632435900000|2021-09-23 22:25:00|169.35|166.55|169.21|166.41|169.42|166.62|169.14|166.34|0
1632436200000|2021-09-23 22:30:00|169.07|166.27|169.38|166.58|169.38|166.58|168.93|166.13|0
1632436500000|2021-09-23 22:35:00|169.41|166.61|169.2|166.4|169.41|166.61|169.17|166.37|0
1632436800000|2021-09-23 22:40:00|169.17|166.37|169.07|166.27|169.2|166.4|168.93|166.13|0
1632437100000|2021-09-23 22:45:00|169|166.2|168.86|166.06|169|166.2|168.86|166.06|0
1632437400000|2021-09-23 22:50:00|168.93|166.13|168.89|166.09|168.93|166.13|168.86|166.06|0
1632437700000|2021-09-23 22:55:00|168.92|166.12|168.99|166.19|169.13|166.33|168.92|166.12|0
1632438000000|2021-09-23 23:00:00|168.96|166.16|168.85|166.05|168.99|166.19|168.78|165.98|0
1632438300000|2021-09-23 23:05:00|168.92|166.12|168.78|165.98|168.92|166.12|168.78|165.98|0
1632438600000|2021-09-23 23:10:00|168.71|165.91|168.78|165.98|168.78|165.98|168.54|165.74|0
1632438900000|2021-09-23 23:15:00|168.71|165.91|168.64|165.84|168.71|165.91|168.57|165.77|0
1632439200000|2021-09-23 23:20:00|168.71|165.91|168.84|166.04|168.91|166.11|168.5|165.7|0
1632439500000|2021-09-23 23:25:00|168.78|165.98|168.91|166.11|168.91|166.11|168.57|165.77|0
1632439800000|2021-09-23 23:30:00|168.98|166.18|168.57|165.77|169.67|166.87|168.57|165.77|0
1632440100000|2021-09-23 23:35:00|168.64|165.84|168.43|165.63|168.7|165.9|168.43|165.63|0
1632440400000|2021-09-23 23:40:00|168.5|165.7|168.63|165.83|168.7|165.9|168.29|165.49|0
1632440700000|2021-09-23 23:45:00|168.56|165.76|169.04|166.24|169.18|166.38|168.56|165.76|0
1632441000000|2021-09-23 23:50:00|169.11|166.31|168.83|166.03|169.11|166.31|168.76|165.96|0
1632441300000|2021-09-23 23:55:00|168.9|166.1|169.24|166.44|169.31|166.51|168.8|166|0
1632441600000|2021-09-24 00:00:00|169.17|166.37|168.9|166.1|169.31|166.51|168.83|166.03|0
1632441900000|2021-09-24 00:05:00|168.83|166.03|168.96|166.16|169.1|166.3|168.76|165.96|0
1632442200000|2021-09-24 00:10:00|169.03|166.23|168.21|165.41|169.03|166.23|168.01|165.21|0
1632442500000|2021-09-24 00:15:00|168.14|165.34|167.19|164.39|168.14|165.34|167.19|164.39|0
1632442800000|2021-09-24 00:20:00|167.05|164.25|166.64|163.84|167.05|164.25|166.37|163.57|0
1632443100000|2021-09-24 00:25:00|166.58|163.78|167.32|164.52|167.32|164.52|166.51|163.71|0
1632443400000|2021-09-24 00:30:00|167.39|164.59|167.25|164.45|167.39|164.59|167.05|164.25|0
1632443700000|2021-09-24 00:35:00|167.18|164.38|167.38|164.58|167.45|164.65|167.05|164.25|0
1632444000000|2021-09-24 00:40:00|167.45|164.65|167.45|164.65|167.59|164.79|167.38|164.58|0
1632444300000|2021-09-24 00:45:00|167.52|164.72|167.58|164.78|167.93|165.13|167.38|164.58|0
1632444600000|2021-09-24 00:50:00|167.65|164.85|168.06|165.26|168.13|165.33|167.58|164.78|0
1632444900000|2021-09-24 00:55:00|167.99|165.19|167.99|165.19|168.13|165.33|167.85|165.05|0
1632445200000|2021-09-24 01:00:00|167.78|164.98|167.99|165.19|168.05|165.25|167.78|164.98|0
1632445500000|2021-09-24 01:05:00|167.92|165.12|168.26|165.46|168.26|165.46|167.44|164.64|0
1632445800000|2021-09-24 01:10:00|168.39|165.59|168.05|165.25|168.67|165.87|168.05|165.25|0
1632446100000|2021-09-24 01:15:00|168.02|165.22|167.78|164.98|168.12|165.32|167.64|164.84|0
1632446400000|2021-09-24 01:20:00|167.74|164.94|167.64|164.84|167.77|164.97|167.44|164.64|0
1632446700000|2021-09-24 01:25:00|167.57|164.77|167.5|164.7|167.88|165.08|167.37|164.57|0
1632447000000|2021-09-24 01:30:00|167.47|164.67|167.84|165.04|167.98|165.18|167.47|164.67|0
1632447300000|2021-09-24 01:35:00|167.77|164.97|167.9|165.1|168.11|165.31|167.63|164.83|0
1632447600000|2021-09-24 01:40:00|167.97|165.17|168.45|165.65|168.59|165.79|167.9|165.1|0
1632447900000|2021-09-24 01:45:00|168.52|165.72|169.2|166.4|169.24|166.44|168.52|165.72|0
1632448200000|2021-09-24 01:50:00|169.24|166.44|168.99|166.19|169.24|166.44|168.72|165.92|0
1632448500000|2021-09-24 01:55:00|168.92|166.12|170.71|167.91|170.99|168.19|168.92|166.12|0
1632448800000|2021-09-24 02:00:00|170.75|167.95|170.16|167.36|170.78|167.98|170.09|167.29|0
1632449100000|2021-09-24 02:05:00|170.19|167.39|169.57|166.77|170.19|167.39|169.57|166.77|0
1632449400000|2021-09-24 02:10:00|169.54|166.74|170.08|167.28|170.22|167.42|169.47|166.67|0
1632449700000|2021-09-24 02:15:00|170.15|167.35|170.01|167.21|170.5|167.7|170.01|167.21|0
1632450000000|2021-09-24 02:20:00|170.08|167.28|169.8|167|170.15|167.35|169.67|166.87|0
1632450300000|2021-09-24 02:25:00|169.74|166.94|169.6|166.8|169.8|167|169.6|166.8|0
1632450600000|2021-09-24 02:30:00|169.53|166.73|169.53|166.73|169.73|166.93|169.18|166.38|0
1632450900000|2021-09-24 02:35:00|169.46|166.66|169.7|166.9|170.01|167.21|169.46|166.66|0
1632451200000|2021-09-24 02:40:00|169.66|166.86|169.04|166.24|169.73|166.93|168.97|166.17|0
1632451500000|2021-09-24 02:45:00|169.11|166.31|169.21|166.41|169.45|166.65|169.11|166.31|0
1632451800000|2021-09-24 02:50:00|169.18|166.38|169.24|166.44|169.31|166.51|168.97|166.17|0
1632452100000|2021-09-24 02:55:00|169.28|166.48|169.24|166.44|169.31|166.51|169.17|166.37|0
1632452400000|2021-09-24 03:00:00|169.21|166.41|169.17|166.37|169.58|166.78|169.03|166.23|0
1632452700000|2021-09-24 03:05:00|169.14|166.34|169.51|166.71|169.58|166.78|169.14|166.34|0
1632453000000|2021-09-24 03:10:00|169.58|166.78|169.58|166.78|169.72|166.92|169.3|166.5|0
1632453300000|2021-09-24 03:15:00|169.55|166.75|169.51|166.71|169.65|166.85|169.37|166.57|0
1632453600000|2021-09-24 03:20:00|169.58|166.78|168.41|165.61|170.06|167.26|168.27|165.47|0
1632453900000|2021-09-24 03:25:00|168.48|165.68|168.89|166.09|168.99|166.19|168.48|165.68|0
1632454200000|2021-09-24 03:30:00|168.82|166.02|168.75|165.95|168.82|166.02|168.61|165.81|0
1632454500000|2021-09-24 03:35:00|168.78|165.98|169.16|166.36|169.23|166.43|168.68|165.88|0
1632454800000|2021-09-24 03:40:00|169.09|166.29|169.09|166.29|169.16|166.36|168.88|166.08|0
1632455100000|2021-09-24 03:45:00|169.16|166.36|169.08|166.28|169.29|166.49|168.95|166.15|0
1632455400000|2021-09-24 03:50:00|169.15|166.35|169.29|166.49|169.29|166.49|169.02|166.22|0
1632455700000|2021-09-24 03:55:00|169.22|166.42|169.29|166.49|169.49|166.69|169.22|166.42|0
1632456000000|2021-09-24 04:00:00|169.39|166.59|169.25|166.45|169.56|166.76|169.22|166.42|0
1632456300000|2021-09-24 04:05:00|169.22|166.42|169.42|166.62|169.49|166.69|169.22|166.42|0
1632456600000|2021-09-24 04:10:00|169.35|166.55|169.56|166.76|169.62|166.82|169.35|166.55|0
1632456900000|2021-09-24 04:15:00|169.59|166.79|169.42|166.62|169.69|166.89|169.42|166.62|0
1632457200000|2021-09-24 04:20:00|169.45|166.65|169.35|166.55|169.48|166.68|169.35|166.55|0
1632457500000|2021-09-24 04:25:00|169.38|166.58|169.55|166.75|169.55|166.75|169.34|166.54|0
1632457800000|2021-09-24 04:30:00|169.62|166.82|169.48|166.68|169.69|166.89|169.45|166.65|0
1632458100000|2021-09-24 04:35:00|169.55|166.75|169.48|166.68|169.62|166.82|169.41|166.61|0
1632458400000|2021-09-24 04:40:00|169.51|166.71|169.61|166.81|169.68|166.88|169.51|166.71|0
1632458700000|2021-09-24 04:45:00|169.68|166.88|169.61|166.81|169.68|166.88|169.47|166.67|0
1632459000000|2021-09-24 04:50:00|169.58|166.78|169.68|166.88|169.68|166.88|169.4|166.6|0
1632459300000|2021-09-24 04:55:00|169.75|166.95|169.68|166.88|169.78|166.98|169.68|166.88|0
1632459600000|2021-09-24 05:00:00|169.74|166.94|170.09|167.29|170.22|167.42|169.19|166.39|0
1632459900000|2021-09-24 05:05:00|170.02|167.22|170.22|167.42|170.26|167.46|169.85|167.05|0
1632460200000|2021-09-24 05:10:00|170.29|167.49|170.36|167.56|170.7|167.9|170.29|167.49|0
1632460500000|2021-09-24 05:15:00|170.43|167.63|170.56|167.76|170.63|167.83|170.29|167.49|0
1632460800000|2021-09-24 05:20:00|170.49|167.69|170.8|168|170.91|168.11|170.36|167.56|0
1632461100000|2021-09-24 05:25:00|170.77|167.97|171.11|168.31|171.39|168.59|170.77|167.97|0
1632461400000|2021-09-24 05:30:00|171.08|168.28|170.9|168.1|171.11|168.31|170.87|168.07|0
1632461700000|2021-09-24 05:35:00|170.83|168.03|170.76|167.96|171.04|168.24|170.76|167.96|0
1632462000000|2021-09-24 05:40:00|170.83|168.03|171.04|168.24|171.04|168.24|170.76|167.96|0
1632462300000|2021-09-24 05:45:00|171.11|168.31|170.69|167.89|171.24|168.44|170.69|167.89|0
1632462600000|2021-09-24 05:50:00|170.73|167.93|170.27|167.47|170.76|167.96|170.2|167.4|0
1632462900000|2021-09-24 05:55:00|170.2|167.4|170.69|167.89|170.69|167.89|170.2|167.4|0
1632463200000|2021-09-24 06:00:00|170.62|167.82|170.55|167.75|170.96|168.16|170.34|167.54|0
1632463500000|2021-09-24 06:05:00|170.48|167.68|170.2|167.4|170.48|167.68|169.99|167.19|0
1632463800000|2021-09-24 06:10:00|170.27|167.47|170.2|167.4|170.47|167.67|170.13|167.33|0
1632464100000|2021-09-24 06:15:00|170.23|167.43|170.68|167.88|170.68|167.88|170.2|167.4|0
1632464400000|2021-09-24 06:20:00|170.61|167.81|171.09|168.29|171.09|168.29|170.61|167.81|0
1632464700000|2021-09-24 06:25:00|171.16|168.36|171.09|168.29|171.27|168.47|171.09|168.29|0
1632465000000|2021-09-24 06:30:00|171.16|168.36|171.57|168.77|171.61|168.81|171.02|168.22|0
1632465300000|2021-09-24 06:35:00|171.5|168.7|171.5|168.7|171.57|168.77|171.43|168.63|0
1632465600000|2021-09-24 06:40:00|171.43|168.63|171.22|168.42|171.57|168.77|171.15|168.35|0
1632465900000|2021-09-24 06:45:00|171.29|168.49|171.36|168.56|171.43|168.63|171.22|168.42|0
1632466200000|2021-09-24 06:50:00|171.43|168.63|171.84|169.04|171.84|169.04|171.36|168.56|0
1632466500000|2021-09-24 06:55:00|171.91|169.11|172.02|169.22|172.36|169.56|171.77|168.97|0
1632466800000|2021-09-24 07:00:00|172.05|169.25|174.73|171.93|174.8|172|170.17|167.37|0
1632467100000|2021-09-24 07:05:00|174.39|171.99|174.11|171.71|175.23|172.83|174.11|171.71|0
1632467400000|2021-09-24 07:10:00|174.18|171.78|173.48|171.08|174.53|172.13|173.34|170.94|0
1632467700000|2021-09-24 07:15:00|173.41|171.01|172.99|170.59|173.83|171.43|172.92|170.52|0
1632468000000|2021-09-24 07:20:00|173.06|170.66|174.73|172.33|174.8|172.4|173.06|170.66|0
1632468300000|2021-09-24 07:25:00|174.66|172.26|174.59|172.19|175.37|172.97|174.1|171.7|0
1632468600000|2021-09-24 07:30:00|174.66|172.26|176.26|173.86|176.57|174.17|174.6|172.2|0
1632468900000|2021-09-24 07:35:00|176.22|173.82|175.86|173.46|176.22|173.82|175.23|172.83|0
1632469200000|2021-09-24 07:40:00|176|173.6|175.37|172.97|176.22|173.82|175.37|172.97|0
1632469500000|2021-09-24 07:45:00|175.44|173.04|175.3|172.9|175.93|173.53|175.16|172.76|0
1632469800000|2021-09-24 07:50:00|175.23|172.83|174.73|172.33|175.44|173.04|174.59|172.19|0
1632470100000|2021-09-24 07:55:00|174.8|172.4|175.93|173.53|176|173.6|174.8|172.4|0
1632470400000|2021-09-24 08:00:00|175.79|173.39|175.29|172.89|175.82|173.42|174.87|172.47|0
1632470700000|2021-09-24 08:05:00|175.33|172.93|176.35|173.95|176.63|174.23|175.29|172.89|0
1632471000000|2021-09-24 08:10:00|176.42|174.02|176.59|174.19|176.59|174.19|175.71|173.31|0
1632471300000|2021-09-24 08:15:00|176.56|174.16|176.95|174.55|176.98|174.58|176.27|173.87|0
1632471600000|2021-09-24 08:20:00|176.91|174.51|176.69|174.29|177.48|175.08|176.34|173.94|0
1632471900000|2021-09-24 08:25:00|176.62|174.22|175.7|173.3|176.84|174.44|175.49|173.09|0
1632472200000|2021-09-24 08:30:00|175.56|173.16|175.14|172.74|175.63|173.23|174.89|172.49|0
1632472500000|2021-09-24 08:35:00|175.1|172.7|175.28|172.88|175.84|173.44|175.1|172.7|0
1632472800000|2021-09-24 08:40:00|175.24|172.84|175.42|173.02|175.49|173.09|175.14|172.74|0
1632473100000|2021-09-24 08:45:00|175.34|172.94|173.72|171.32|175.91|173.51|173.72|171.32|0
1632473400000|2021-09-24 08:50:00|173.65|171.25|172.92|170.52|173.69|171.29|172.81|170.41|0
1632473700000|2021-09-24 08:55:00|172.81|170.41|174.05|171.65|174.12|171.72|172.81|170.41|0
1632474000000|2021-09-24 09:00:00|173.98|171.58|174.53|172.13|174.6|172.2|173.98|171.58|0
1632474300000|2021-09-24 09:05:00|174.5|172.1|174.39|171.99|174.81|172.41|174.39|171.99|0
1632474600000|2021-09-24 09:10:00|174.46|172.06|174.88|172.48|175.02|172.62|174.46|172.06|0
1632474900000|2021-09-24 09:15:00|174.81|172.41|175.2|172.8|175.37|172.97|174.81|172.41|0
1632475200000|2021-09-24 09:20:00|175.23|172.83|174.81|172.41|175.23|172.83|174.6|172.2|0
1632475500000|2021-09-24 09:25:00|174.74|172.34|175.26|172.86|175.3|172.9|174.38|171.98|0
1632475800000|2021-09-24 09:30:00|175.23|172.83|174.87|172.47|175.37|172.97|174.59|172.19|0
1632476100000|2021-09-24 09:35:00|174.84|172.44|175.08|172.68|175.37|172.97|174.66|172.26|0
1632476400000|2021-09-24 09:40:00|175.01|172.61|175.29|172.89|175.43|173.03|175.01|172.61|0
1632476700000|2021-09-24 09:45:00|175.36|172.96|176.63|174.23|176.77|174.37|175.36|172.96|0
1632477000000|2021-09-24 09:50:00|176.7|174.3|176.7|174.3|177.41|175.01|176.7|174.3|0
1632477300000|2021-09-24 09:55:00|176.59|174.19|177.41|175.01|177.62|175.22|176.56|174.16|0
1632477600000|2021-09-24 10:00:00|177.48|175.08|177.12|174.72|177.62|175.22|177.05|174.65|0
1632477900000|2021-09-24 10:05:00|177.19|174.79|176.55|174.15|177.4|175|176.48|174.08|0
1632478200000|2021-09-24 10:10:00|176.62|174.22|176.3|173.9|176.62|174.22|176.02|173.62|0
1632478500000|2021-09-24 10:15:00|176.27|173.87|176.12|173.72|176.41|174.01|175.84|173.44|0
1632478800000|2021-09-24 10:20:00|176.05|173.65|175.07|172.67|176.26|173.86|175.07|172.67|0
1632479100000|2021-09-24 10:25:00|175.17|172.77|175.77|173.37|176.12|173.72|174.65|172.25|0
1632479400000|2021-09-24 10:30:00|175.7|173.3|175.91|173.51|176.4|174|175.63|173.23|0
1632479700000|2021-09-24 10:35:00|175.84|173.44|176.19|173.79|176.19|173.79|175.76|173.36|0
1632480000000|2021-09-24 10:40:00|176.26|173.86|175.62|173.22|176.4|174|175.48|173.08|0
1632480300000|2021-09-24 10:45:00|175.55|173.15|175.83|173.43|176.18|173.78|175.55|173.15|0
1632480600000|2021-09-24 10:50:00|175.76|173.36|175.9|173.5|176.11|173.71|175.76|173.36|0
1632480900000|2021-09-24 10:55:00|175.94|173.54|176.6|174.2|177.1|174.7|175.94|173.54|0
1632481200000|2021-09-24 11:00:00|176.67|174.27|176.25|173.85|176.67|174.27|175.97|173.57|0
1632481500000|2021-09-24 11:05:00|176.21|173.81|175.89|173.49|176.25|173.85|175.89|173.49|0
1632481800000|2021-09-24 11:10:00|175.96|173.56|177.59|175.19|177.95|175.55|175.89|173.49|0
1632482100000|2021-09-24 11:15:00|177.66|175.26|177.8|175.4|178.09|175.69|177.45|175.05|0
1632482400000|2021-09-24 11:20:00|177.73|175.33|176.73|174.33|177.73|175.33|176.59|174.19|0
1632482700000|2021-09-24 11:25:00|176.81|174.41|176.1|173.7|177.3|174.9|176.1|173.7|0
1632483000000|2021-09-24 11:30:00|176.17|173.77|176.38|173.98|176.59|174.19|175.81|173.41|0
1632483300000|2021-09-24 11:35:00|176.45|174.05|176.09|173.69|176.45|174.05|176.02|173.62|0
1632483600000|2021-09-24 11:40:00|176.02|173.62|176.94|174.54|177.01|174.61|176.02|173.62|0
1632483900000|2021-09-24 11:45:00|177.01|174.61|176.87|174.47|177.15|174.75|176.72|174.32|0
1632484200000|2021-09-24 11:50:00|176.8|174.4|177.36|174.96|177.47|175.07|176.79|174.39|0
1632484500000|2021-09-24 11:55:00|177.4|175|178|175.6|178.07|175.67|177.4|175|0
1632484800000|2021-09-24 12:00:00|178.07|175.67|177.78|175.38|178.07|175.67|177.71|175.31|0
1632485100000|2021-09-24 12:05:00|177.71|175.31|177.43|175.03|177.85|175.45|177.35|174.95|0
1632485400000|2021-09-24 12:10:00|177.46|175.06|178.92|176.52|178.99|176.59|177.43|175.03|0
1632485700000|2021-09-24 12:15:00|178.85|176.45|178.42|176.02|178.85|176.45|177.64|175.24|0
1632486000000|2021-09-24 12:20:00|178.45|176.05|178.42|176.02|178.63|176.23|177.99|175.59|0
1632486300000|2021-09-24 12:25:00|178.49|176.09|178.13|175.73|179.2|176.8|178.05|175.65|0
1632486600000|2021-09-24 12:30:00|178.2|175.8|179.55|177.15|179.62|177.22|178.2|175.8|0
1632486900000|2021-09-24 12:35:00|179.48|177.08|179.05|176.65|179.55|177.15|178.9|176.5|0
1632487200000|2021-09-24 12:40:00|179.26|176.86|179.05|176.65|179.55|177.15|179.05|176.65|0
1632487500000|2021-09-24 12:45:00|179.01|176.61|179.54|177.14|179.76|177.36|178.97|176.57|0
1632487800000|2021-09-24 12:50:00|179.47|177.07|179.61|177.21|179.9|177.5|179.19|176.79|0
1632488100000|2021-09-24 12:55:00|179.58|177.18|179.11|176.71|179.68|177.28|179.04|176.64|0
1632488400000|2021-09-24 13:00:00|179.18|176.78|179.39|176.99|179.75|177.35|179.18|176.78|0
1632488700000|2021-09-24 13:05:00|179.32|176.92|179.25|176.85|179.54|177.14|179.11|176.71|0
1632489000000|2021-09-24 13:10:00|179.18|176.78|179.11|176.71|179.54|177.14|179.11|176.71|0
1632489300000|2021-09-24 13:15:00|179.07|176.67|178.6|176.2|179.18|176.78|178.29|175.89|0
1632489600000|2021-09-24 13:20:00|178.53|176.13|178.17|175.77|178.71|176.31|178.17|175.77|0
1632489900000|2021-09-24 13:25:00|178.25|175.85|177.18|174.78|178.25|175.85|177.18|174.78|0
1632490200000|2021-09-24 13:30:00|177.32|174.92|174.3|171.9|177.82|175.42|174.26|171.86|0
1632490500000|2021-09-24 13:35:00|174.44|172.04|174.08|171.68|174.71|172.31|173.53|171.13|0
1632490800000|2021-09-24 13:40:00|174.15|171.75|171.16|168.76|174.89|172.49|170.75|168.35|0
1632491100000|2021-09-24 13:45:00|171.23|168.83|173.67|171.27|174.23|171.83|171.09|168.69|0
1632491400000|2021-09-24 13:50:00|173.74|171.34|172.13|169.73|173.74|171.34|171.58|169.18|0
1632491700000|2021-09-24 13:55:00|172.2|169.8|169.71|167.31|172.34|169.94|169.51|167.11|0
1632492000000|2021-09-24 14:00:00|169.44|167.04|168.89|166.49|169.5|167.1|168.68|166.28|0
1632492300000|2021-09-24 14:05:00|168.96|166.56|169.91|167.51|170.19|167.79|168.96|166.56|0
1632492600000|2021-09-24 14:10:00|169.84|167.44|170.88|168.48|171.36|168.96|169.84|167.44|0
1632492900000|2021-09-24 14:15:00|171.01|168.61|170.8|168.4|171.7|169.3|169.91|167.51|0
1632493200000|2021-09-24 14:20:00|170.6|168.2|169.77|167.37|171.01|168.61|169.36|166.96|0
1632493500000|2021-09-24 14:25:00|169.63|167.23|170.94|168.54|170.94|168.54|169.36|166.96|0
1632493800000|2021-09-24 14:30:00|170.87|168.47|171.63|169.23|171.63|169.23|170.39|167.99|0
1632494100000|2021-09-24 14:35:00|171.56|169.16|171.35|168.95|171.63|169.23|170.8|168.4|0
1632494400000|2021-09-24 14:40:00|171.14|168.74|171.76|169.36|171.83|169.43|170.66|168.26|0
1632494700000|2021-09-24 14:45:00|171.62|169.22|171.55|169.15|172.81|170.41|170.93|168.53|0
1632495000000|2021-09-24 14:50:00|171.69|169.29|172.94|170.54|173.29|170.89|171.55|169.15|0
1632495300000|2021-09-24 14:55:00|172.87|170.47|172.1|169.7|172.87|170.47|171.83|169.43|0
1632495600000|2021-09-24 15:00:00|172.17|169.77|170.65|168.25|172.31|169.91|170.58|168.18|0
1632495900000|2021-09-24 15:05:00|170.72|168.32|170.65|168.25|171.27|168.87|170.58|168.18|0
1632496200000|2021-09-24 15:10:00|170.58|168.18|171.13|168.73|171.2|168.8|170.58|168.18|0
1632496500000|2021-09-24 15:15:00|171.2|168.8|171.26|168.86|171.61|169.21|170.92|168.52|0
1632496800000|2021-09-24 15:20:00|171.33|168.93|172.03|169.63|172.09|169.69|171.2|168.8|0
1632497100000|2021-09-24 15:25:00|172.09|169.69|172.93|170.53|173.21|170.81|172.09|169.69|0
1632497400000|2021-09-24 15:30:00|173.07|170.67|172.4|170|173.07|170.67|172.3|169.9|0
1632497700000|2021-09-24 15:35:00|172.44|170.04|172.51|170.11|173.48|171.08|172.16|169.76|0
1632498000000|2021-09-24 15:40:00|172.37|169.97|172.43|170.03|172.71|170.31|172.02|169.62|0
1632498300000|2021-09-24 15:45:00|172.3|169.9|171.6|169.2|172.5|170.1|171.53|169.13|0
1632498600000|2021-09-24 15:50:00|171.53|169.13|170.22|167.82|171.67|169.27|170.08|167.68|0
1632498900000|2021-09-24 15:55:00|170.28|167.88|170.56|168.16|170.77|168.37|170.22|167.82|0
1632499200000|2021-09-24 16:00:00|170.49|168.09|170.9|168.5|171.25|168.85|170.49|168.09|0
1632499500000|2021-09-24 16:05:00|170.83|168.43|170.55|168.15|170.97|168.57|170.42|168.02|0
1632499800000|2021-09-24 16:10:00|170.49|168.09|170.14|167.74|170.69|168.29|169.86|167.46|0
1632500100000|2021-09-24 16:15:00|170.21|167.81|169.59|167.19|170.41|168.01|169.59|167.19|0
1632500400000|2021-09-24 16:20:00|169.66|167.26|169.65|167.25|170|167.6|169.45|167.05|0
1632500700000|2021-09-24 16:25:00|169.59|167.19|170.06|167.66|170.07|167.67|169.45|167.05|0
1632501000000|2021-09-24 16:30:00|170|167.6|170.34|167.94|170.41|168.01|169.65|167.25|0
1632501300000|2021-09-24 16:35:00|170.27|167.87|169.82|167.42|170.34|167.94|169.82|167.42|0
1632501600000|2021-09-24 16:40:00|169.85|167.45|169.37|166.97|169.85|167.45|169.3|166.9|0
1632501900000|2021-09-24 16:45:00|169.44|167.04|169.23|166.83|169.71|167.31|169.23|166.83|0
1632502200000|2021-09-24 16:50:00|169.3|166.9|168.94|166.54|170.27|167.87|167.76|165.36|0
1632502500000|2021-09-24 16:55:00|168.88|166.48|169.01|166.61|169.29|166.89|168.88|166.48|0
1632502800000|2021-09-24 17:00:00|168.94|166.54|169.28|166.88|169.42|167.02|168.74|166.34|0
1632503100000|2021-09-24 17:05:00|169.35|166.95|169.49|167.09|169.49|167.09|169.01|166.61|0
1632503400000|2021-09-24 17:10:00|169.42|167.02|168.94|166.54|169.69|167.29|168.73|166.33|0
1632503700000|2021-09-24 17:15:00|168.87|166.47|169.35|166.95|169.48|167.08|168.87|166.47|0
1632504000000|2021-09-24 17:20:00|169.28|166.88|169.28|166.88|169.41|167.01|169|166.6|0
1632504300000|2021-09-24 17:25:00|169.21|166.81|168.86|166.46|169.34|166.94|168.86|166.46|0
1632504600000|2021-09-24 17:30:00|168.93|166.53|170.03|167.63|170.03|167.63|168.93|166.53|0
1632504900000|2021-09-24 17:35:00|169.96|167.56|169.72|167.32|170.24|167.84|169.68|167.28|0
1632505200000|2021-09-24 17:40:00|169.75|167.35|169.47|167.07|170.1|167.7|169.47|167.07|0
1632505500000|2021-09-24 17:45:00|169.54|167.14|169.61|167.21|169.75|167.35|169.34|166.94|0
1632505800000|2021-09-24 17:50:00|169.68|167.28|170.23|167.83|170.3|167.9|169.54|167.14|0
1632506100000|2021-09-24 17:55:00|170.3|167.9|170.71|168.31|170.78|168.38|170.23|167.83|0
1632506400000|2021-09-24 18:00:00|170.78|168.38|169.95|167.55|170.78|168.38|169.95|167.55|0
1632506700000|2021-09-24 18:05:00|169.88|167.48|170.43|168.03|170.5|168.1|169.67|167.27|0
1632507000000|2021-09-24 18:10:00|170.5|168.1|170.57|168.17|170.57|168.17|170.19|167.79|0
1632507300000|2021-09-24 18:15:00|170.5|168.1|170.01|167.61|170.5|168.1|169.87|167.47|0
1632507600000|2021-09-24 18:20:00|169.87|167.47|170.01|167.61|170.15|167.75|169.8|167.4|0
1632507900000|2021-09-24 18:25:00|169.94|167.54|169.8|167.4|170.15|167.75|169.73|167.33|0
1632508200000|2021-09-24 18:30:00|169.87|167.47|169.45|167.05|169.87|167.47|169.45|167.05|0
1632508500000|2021-09-24 18:35:00|169.39|166.99|169.38|166.98|169.59|167.19|169.25|166.85|0
1632508800000|2021-09-24 18:40:00|169.32|166.92|169.31|166.91|169.52|167.12|169.31|166.91|0
1632509100000|2021-09-24 18:45:00|169.38|166.98|169.11|166.71|169.45|167.05|169.04|166.64|0
1632509400000|2021-09-24 18:50:00|169.04|166.64|168.49|166.09|169.11|166.71|168.49|166.09|0
1632509700000|2021-09-24 18:55:00|168.42|166.02|166.34|163.94|168.55|166.15|166.27|163.87|0
1632510000000|2021-09-24 19:00:00|166.41|164.01|167.29|164.89|167.36|164.96|166.41|164.01|0
1632510300000|2021-09-24 19:05:00|167.23|164.83|167.7|165.3|167.91|165.51|167.23|164.83|0
1632510600000|2021-09-24 19:10:00|167.63|165.23|167.29|164.89|167.84|165.44|167.29|164.89|0
1632510900000|2021-09-24 19:15:00|167.43|165.03|167.15|164.75|167.43|165.03|166.61|164.21|0
1632511200000|2021-09-24 19:20:00|167.22|164.82|165.76|163.36|167.22|164.82|165.45|163.05|0
1632511500000|2021-09-24 19:25:00|165.72|163.32|166.55|164.15|166.96|164.56|165.59|163.19|0
1632511800000|2021-09-24 19:30:00|166.48|164.08|166.21|163.81|166.48|164.08|165.87|163.47|0
1632512100000|2021-09-24 19:35:00|166.14|163.74|166.14|163.74|166.82|164.42|166.07|163.67|0
1632512400000|2021-09-24 19:40:00|166.07|163.67|165.66|163.26|166.21|163.81|165.59|163.19|0
1632512700000|2021-09-24 19:45:00|165.73|163.33|165.46|163.06|165.73|163.33|164.92|162.52|0
1632513000000|2021-09-24 19:50:00|165.59|163.19|166.06|163.66|166.07|163.67|165.39|162.99|0
1632513300000|2021-09-24 19:55:00|166.13|163.73|166.95|164.55|167.02|164.62|166.06|163.66|0
1632513600000|2021-09-24 20:00:00|166.81|164.41|167.79|165.39|167.79|165.39|166.61|164.21|0
1632513900000|2021-09-24 20:05:00|167.72|165.32|167.79|165.39|167.79|165.39|167.72|165.32|0
1632514200000|2021-09-24 20:10:00|167.72|165.32|167.68|165.28|167.72|165.32|167.44|165.04|0
1632726300000|2021-09-27 07:05:00|161.59|159.19|161.85|159.45|162.05|159.65|161.32|158.92|0
1632726600000|2021-09-27 07:10:00|161.92|159.52|161.92|159.52|162.12|159.72|161.79|159.39|0
1632726900000|2021-09-27 07:15:00|161.85|159.45|161.72|159.32|161.85|159.45|161.59|159.19|0
1632727200000|2021-09-27 07:20:00|161.65|159.25|161.72|159.32|162.12|159.72|161.65|159.25|0
1632727500000|2021-09-27 07:25:00|161.78|159.38|162.11|159.71|162.18|159.78|161.72|159.32|0
1632727800000|2021-09-27 07:30:00|162.05|159.65|162.31|159.91|162.45|160.05|162.05|159.65|0
1632728100000|2021-09-27 07:35:00|162.28|159.88|162.51|160.11|162.51|160.11|162.24|159.84|0
1632728400000|2021-09-27 07:40:00|162.58|160.18|162.27|159.87|162.77|160.37|162.27|159.87|0
1632728700000|2021-09-27 07:45:00|162.31|159.91|162.64|160.24|162.64|160.24|162.17|159.77|0
1632729000000|2021-09-27 07:50:00|162.57|160.17|162.84|160.44|162.9|160.5|162.57|160.17|0
1632729300000|2021-09-27 07:55:00|162.8|160.4|163.04|160.64|163.04|160.64|162.7|160.3|0
1632729600000|2021-09-27 08:00:00|163.1|160.7|163.23|160.83|163.3|160.9|162.97|160.57|0
1632729900000|2021-09-27 08:05:00|163.3|160.9|162.96|160.56|163.3|160.9|162.63|160.23|0
1632730200000|2021-09-27 08:10:00|163.03|160.63|162.96|160.56|163.37|160.97|162.9|160.5|0
1632730500000|2021-09-27 08:15:00|163.03|160.63|163.03|160.63|163.16|160.76|162.89|160.49|0
1632730800000|2021-09-27 08:20:00|163.06|160.66|163.03|160.63|163.43|161.03|162.89|160.49|0
1632731100000|2021-09-27 08:25:00|163.09|160.69|162.89|160.49|163.23|160.83|162.69|160.29|0
1632731400000|2021-09-27 08:30:00|162.96|160.56|162.95|160.55|163.09|160.69|162.82|160.42|0
1632731700000|2021-09-27 08:35:00|162.99|160.59|162.82|160.42|163.15|160.75|162.75|160.35|0
1632732000000|2021-09-27 08:40:00|162.89|160.49|162.82|160.42|162.89|160.49|162.75|160.35|0
1632732300000|2021-09-27 08:45:00|162.88|160.48|162.88|160.48|163.15|160.75|162.75|160.35|0
1632732600000|2021-09-27 08:50:00|162.95|160.55|162.68|160.28|162.95|160.55|162.61|160.21|0
1632732900000|2021-09-27 08:55:00|162.71|160.31|162.81|160.41|162.85|160.45|162.68|160.28|0
1632733200000|2021-09-27 09:00:00|162.88|160.48|162.41|160.01|162.88|160.48|162.24|159.84|0
1632733500000|2021-09-27 09:05:00|162.34|159.94|162.07|159.67|162.44|160.04|162.07|159.67|0
1632733800000|2021-09-27 09:10:00|162.14|159.74|161.91|159.51|162.21|159.81|161.87|159.47|0
1632734100000|2021-09-27 09:15:00|161.94|159.54|162.14|159.74|162.17|159.77|161.87|159.47|0
1632734400000|2021-09-27 09:20:00|162.07|159.67|162.07|159.67|162.34|159.94|162.07|159.67|0
1632734700000|2021-09-27 09:25:00|162.1|159.7|163|160.6|163|160.6|162|159.6|0
1632735000000|2021-09-27 09:30:00|163.07|160.67|164|161.6|164|161.6|162.73|160.33|0
1632735300000|2021-09-27 09:35:00|164.07|161.67|163.8|161.4|164.75|162.35|163.47|161.07|0
1632735600000|2021-09-27 09:40:00|163.87|161.47|164.4|162|164.4|162|163.77|161.37|0
1632735900000|2021-09-27 09:45:00|164.47|162.07|164|161.6|164.57|162.17|163.86|161.46|0
1632736200000|2021-09-27 09:50:00|164.07|161.67|164.87|162.47|164.94|162.54|163.93|161.53|0
1632736500000|2021-09-27 09:55:00|164.94|162.54|165.28|162.88|165.28|162.88|164.57|162.17|0
1632736800000|2021-09-27 10:00:00|165.55|163.15|166.49|164.09|166.87|164.47|163.16|160.76|0
1632737100000|2021-09-27 10:05:00|166.56|164.16|166.02|163.62|166.7|164.3|166.02|163.62|0
1632737400000|2021-09-27 10:10:00|166.08|163.68|165.74|163.34|166.15|163.75|165.68|163.28|0
1632737700000|2021-09-27 10:15:00|165.81|163.41|166.01|163.61|166.01|163.61|165.61|163.21|0
1632738000000|2021-09-27 10:20:00|166.08|163.68|166.49|164.09|166.76|164.36|165.88|163.48|0
1632738300000|2021-09-27 10:25:00|166.52|164.12|166.35|163.95|166.55|164.15|166.14|163.74|0
1632738600000|2021-09-27 10:30:00|166.42|164.02|166.48|164.08|166.48|164.08|166.14|163.74|0
1632738900000|2021-09-27 10:35:00|166.41|164.01|166.62|164.22|166.72|164.32|166.28|163.88|0
1632739200000|2021-09-27 10:40:00|166.58|164.18|166.82|164.42|166.82|164.42|166.41|164.01|0
1632739500000|2021-09-27 10:45:00|166.75|164.35|167.5|165.1|167.63|165.23|166.61|164.21|0
1632739800000|2021-09-27 10:50:00|167.56|165.16|167.56|165.16|167.84|165.44|167.02|164.62|0
1632740100000|2021-09-27 10:55:00|167.9|165.5|168.18|165.78|168.24|165.84|167.56|165.16|0
1632740400000|2021-09-27 11:00:00|168.24|165.84|167.73|165.33|168.24|165.84|167.49|165.09|0
1632740700000|2021-09-27 11:05:00|167.76|165.36|169.03|166.63|169.03|166.63|167.76|165.36|0
1632741000000|2021-09-27 11:10:00|168.86|166.46|168.21|165.81|168.93|166.53|167.97|165.57|0
1632741300000|2021-09-27 11:15:00|168.24|165.84|167.83|165.43|168.65|166.25|167.66|165.26|0
1632741600000|2021-09-27 11:20:00|167.76|165.36|168.3|165.9|168.37|165.97|167.76|165.36|0
1632741900000|2021-09-27 11:25:00|168.34|165.94|168.37|165.97|168.51|166.11|168.13|165.73|0
1632742200000|2021-09-27 11:30:00|168.3|165.9|168.03|165.63|168.51|166.11|168.03|165.63|0
1632742500000|2021-09-27 11:35:00|167.75|165.35|168.02|165.62|168.3|165.9|167.68|165.28|0
1632742800000|2021-09-27 11:40:00|168.09|165.69|168.44|166.04|168.44|166.04|167.82|165.42|0
1632743100000|2021-09-27 11:45:00|168.51|166.11|168.64|166.24|168.65|166.25|168.37|165.97|0
1632743400000|2021-09-27 11:50:00|168.58|166.18|168.71|166.31|168.71|166.31|168.51|166.11|0
1632743700000|2021-09-27 11:55:00|168.75|166.35|168.92|166.52|169.05|166.65|168.64|166.24|0
1632744000000|2021-09-27 12:00:00|169.19|166.79|169.81|167.41|170.15|167.75|169.19|166.79|0
1632744300000|2021-09-27 12:05:00|169.74|167.34|169.87|167.47|169.94|167.54|169.46|167.06|0
1632744600000|2021-09-27 12:10:00|169.8|167.4|170.63|168.23|171.05|168.65|169.74|167.34|0
1632744900000|2021-09-27 12:15:00|170.7|168.3|170.91|168.51|171.18|168.78|170.49|168.09|0
1632745200000|2021-09-27 12:20:00|170.98|168.58|171.18|168.78|172.02|169.62|170.63|168.23|0
1632745500000|2021-09-27 12:25:00|171.11|168.71|171.73|169.33|172.01|169.61|171.11|168.71|0
1632745800000|2021-09-27 12:30:00|171.6|169.2|171.45|169.05|172.43|170.03|171.25|168.85|0
1632746100000|2021-09-27 12:35:00|171.52|169.12|170.97|168.57|172.43|170.03|170.69|168.29|0
1632746400000|2021-09-27 12:40:00|170.9|168.5|170.2|167.8|171.17|168.77|170.14|167.74|0
1632746700000|2021-09-27 12:45:00|170.24|167.84|170.06|167.66|170.34|167.94|169.51|167.11|0
1632747000000|2021-09-27 12:50:00|170|167.6|169.92|167.52|170.06|167.66|169.51|167.11|0
1632747300000|2021-09-27 12:55:00|169.99|167.59|170.41|168.01|170.68|168.28|169.92|167.52|0
1632747600000|2021-09-27 13:00:00|170.34|167.94|170.96|168.56|171.37|168.97|170.34|167.94|0
1632747900000|2021-09-27 13:05:00|170.89|168.49|171.37|168.97|171.72|169.32|170.89|168.49|0
1632748200000|2021-09-27 13:10:00|171.44|169.04|170.61|168.21|171.58|169.18|170.61|168.21|0
1632748500000|2021-09-27 13:15:00|170.54|168.14|171.02|168.62|171.3|168.9|170.4|168|0
1632748800000|2021-09-27 13:20:00|170.95|168.55|170.67|168.27|171.51|169.11|170.67|168.27|0
1632749100000|2021-09-27 13:25:00|170.74|168.34|170.88|168.48|170.95|168.55|170.19|167.79|0
1632749400000|2021-09-27 13:30:00|170.81|168.41|171|168.6|171.29|168.89|167.72|165.32|0
1632749700000|2021-09-27 13:35:00|171.07|168.67|171.69|169.29|172.39|169.99|170.51|168.11|0
1632750000000|2021-09-27 13:40:00|171.8|169.4|171.34|168.94|172.94|170.54|170.85|168.45|0
1632750300000|2021-09-27 13:45:00|171.76|169.36|170.16|167.76|171.76|169.36|169.68|167.28|0
1632750600000|2021-09-27 13:50:00|170.23|167.83|170.99|168.59|171.48|169.08|170.23|167.83|0
1632750900000|2021-09-27 13:55:00|170.92|168.52|170.16|167.76|171.54|169.14|169.47|167.07|0
1632751200000|2021-09-27 14:00:00|170.29|167.89|170.36|167.96|171.4|169|169.81|167.41|0
1632751500000|2021-09-27 14:05:00|170.5|168.1|169.53|167.13|170.71|168.31|168.78|166.38|0
1632751800000|2021-09-27 14:10:00|169.46|167.06|167.66|165.26|169.6|167.2|167.46|165.06|0
1632752100000|2021-09-27 14:15:00|167.73|165.33|167.18|164.78|167.87|165.47|167.11|164.71|0
1632752400000|2021-09-27 14:20:00|167.25|164.85|167.18|164.78|167.52|165.12|166.77|164.37|0
1632752700000|2021-09-27 14:25:00|167.11|164.71|166.49|164.09|167.59|165.19|166.49|164.09|0
1632753000000|2021-09-27 14:30:00|166.56|164.16|166.15|163.75|166.7|164.3|165.88|163.48|0
1632753300000|2021-09-27 14:35:00|166.08|163.68|166.29|163.89|166.97|164.57|166.02|163.62|0
1632753600000|2021-09-27 14:40:00|166.42|164.02|166.52|164.12|166.69|164.29|166.08|163.68|0
1632753900000|2021-09-27 14:45:00|166.49|164.09|166.42|164.02|167.03|164.63|165.88|163.48|0
1632754200000|2021-09-27 14:50:00|166.49|164.09|167.51|165.11|167.64|165.24|166.48|164.08|0
1632754500000|2021-09-27 14:55:00|167.58|165.18|168.12|165.72|168.26|165.86|167.57|165.17|0
1632754800000|2021-09-27 15:00:00|168.26|165.86|166.55|164.15|168.26|165.86|166.55|164.15|0
1632755100000|2021-09-27 15:05:00|166.48|164.08|167.98|165.58|167.98|165.58|166.48|164.08|0
1632755400000|2021-09-27 15:10:00|167.91|165.51|167.5|165.1|168.26|165.86|167.29|164.89|0
1632755700000|2021-09-27 15:15:00|167.64|165.24|167.77|165.37|167.91|165.51|167.16|164.76|0
1632756000000|2021-09-27 15:20:00|167.7|165.3|168.04|165.64|168.25|165.85|167.63|165.23|0
1632756300000|2021-09-27 15:25:00|168.18|165.78|169.15|166.75|170.55|168.15|168.11|165.71|0
1632756600000|2021-09-27 15:30:00|169.08|166.68|169.01|166.61|169.36|166.96|168.74|166.34|0
1632756900000|2021-09-27 15:35:00|169.08|166.68|169.36|166.96|169.5|167.1|168.6|166.2|0
1632757200000|2021-09-27 15:40:00|169.43|167.03|169.98|167.58|170.46|168.06|169.36|166.96|0
1632757500000|2021-09-27 15:45:00|170.18|167.78|170.18|167.78|171.15|168.75|170.04|167.64|0
1632757800000|2021-09-27 15:50:00|170.11|167.71|170.6|168.2|170.6|168.2|170.04|167.64|0
1632758100000|2021-09-27 15:55:00|170.53|168.13|169.9|167.5|170.66|168.26|169.9|167.5|0
1632758400000|2021-09-27 16:00:00|170.18|167.78|170.11|167.71|170.8|168.4|169.76|167.36|0
1632758700000|2021-09-27 16:05:00|170.04|167.64|169.69|167.29|170.04|167.64|169.48|167.08|0
1632759000000|2021-09-27 16:10:00|169.62|167.22|169.34|166.94|169.69|167.29|169.28|166.88|0
1632759300000|2021-09-27 16:15:00|169.55|167.15|168.72|166.32|169.55|167.15|168.38|165.98|0
1632759600000|2021-09-27 16:20:00|168.79|166.39|168.79|166.39|168.99|166.59|168.58|166.18|0
1632759900000|2021-09-27 16:25:00|168.72|166.32|169.06|166.66|169.13|166.73|168.72|166.32|0
1632760200000|2021-09-27 16:30:00|169.13|166.73|169.82|167.42|169.82|167.42|169.06|166.66|0
1632760500000|2021-09-27 16:35:00|169.89|167.49|169.95|167.55|170.23|167.83|169.82|167.42|0
1632760800000|2021-09-27 16:40:00|170.02|167.62|169.81|167.41|170.3|167.9|169.68|167.28|0
1632761100000|2021-09-27 16:45:00|169.88|167.48|171.34|168.94|171.34|168.94|169.88|167.48|0
1632761400000|2021-09-27 16:50:00|171.41|169.01|171.27|168.87|171.76|169.36|170.92|168.52|0
1632761700000|2021-09-27 16:55:00|171.34|168.94|171.13|168.73|171.54|169.14|170.85|168.45|0
1632762000000|2021-09-27 17:00:00|171.4|169|170.5|168.1|171.54|169.14|170.22|167.82|0
1632762300000|2021-09-27 17:05:00|170.43|168.03|169.87|167.47|170.43|168.03|169.8|167.4|0
1632762600000|2021-09-27 17:10:00|169.8|167.4|170.01|167.61|170.43|168.03|169.73|167.33|0
1632762900000|2021-09-27 17:15:00|170.08|167.68|168.9|166.5|170.08|167.68|168.77|166.37|0
1632763200000|2021-09-27 17:20:00|168.97|166.57|168.9|166.5|169.18|166.78|168.77|166.37|0
1632763500000|2021-09-27 17:25:00|168.97|166.57|168.97|166.57|169.24|166.84|168.9|166.5|0
1632763800000|2021-09-27 17:30:00|169.04|166.64|169.38|166.98|169.52|167.12|168.9|166.5|0
1632764100000|2021-09-27 17:35:00|169.31|166.91|169.38|166.98|169.86|167.46|169.03|166.63|0
1632764400000|2021-09-27 17:40:00|169.31|166.91|169.65|167.25|169.65|167.25|169.1|166.7|0
1632764700000|2021-09-27 17:45:00|169.58|167.18|168.82|166.42|169.79|167.39|168.82|166.42|0
1632765000000|2021-09-27 17:50:00|168.89|166.49|168.61|166.21|169.17|166.77|168.48|166.08|0
1632765300000|2021-09-27 17:55:00|168.55|166.15|168.13|165.73|168.61|166.21|168.06|165.66|0
1632765600000|2021-09-27 18:00:00|168.06|165.66|168.13|165.73|168.2|165.8|167.65|165.25|0
1632765900000|2021-09-27 18:05:00|168.06|165.66|167.85|165.45|168.06|165.66|167.72|165.32|0
1632766200000|2021-09-27 18:10:00|167.79|165.39|167.85|165.45|168.47|166.07|167.79|165.39|0
1632766500000|2021-09-27 18:15:00|167.78|165.38|167.3|164.9|167.92|165.52|167.3|164.9|0
1632766800000|2021-09-27 18:20:00|167.24|164.84|167.92|165.52|167.92|165.52|167.24|164.84|0
1632767100000|2021-09-27 18:25:00|167.85|165.45|167.37|164.97|168.05|165.65|167.37|164.97|0
1632767400000|2021-09-27 18:30:00|167.3|164.9|167.91|165.51|168.12|165.72|167.3|164.9|0
1632767700000|2021-09-27 18:35:00|167.98|165.58|168.32|165.92|168.6|166.2|167.98|165.58|0
1632768000000|2021-09-27 18:40:00|168.25|165.85|167.77|165.37|168.39|165.99|167.77|165.37|0
1632768300000|2021-09-27 18:45:00|167.84|165.44|168.39|165.99|168.39|165.99|167.5|165.1|0
1632768600000|2021-09-27 18:50:00|168.46|166.06|168.39|165.99|168.52|166.12|168.18|165.78|0
1632768900000|2021-09-27 18:55:00|168.45|166.05|168.59|166.19|168.73|166.33|167.9|165.5|0
1632769200000|2021-09-27 19:00:00|168.52|166.12|168.86|166.46|168.93|166.53|168.11|165.71|0
1632769500000|2021-09-27 19:05:00|168.93|166.53|168.17|165.77|169|166.6|168.17|165.77|0
1632769800000|2021-09-27 19:10:00|168.24|165.84|167.28|164.88|168.24|165.84|167.28|164.88|0
1632770100000|2021-09-27 19:15:00|167.35|164.95|167.55|165.15|167.83|165.43|167.28|164.88|0
1632770400000|2021-09-27 19:20:00|167.45|165.05|168.03|165.63|168.03|165.63|167.25|164.85|0
1632770700000|2021-09-27 19:25:00|168.17|165.77|168.37|165.97|168.51|166.11|168.03|165.63|0
1632771000000|2021-09-27 19:30:00|168.3|165.9|168.58|166.18|168.65|166.25|167.82|165.42|0
1632771300000|2021-09-27 19:35:00|168.64|166.24|168.44|166.04|168.78|166.38|168.03|165.63|0
1632771600000|2021-09-27 19:40:00|168.37|165.97|168.23|165.83|168.85|166.45|168.09|165.69|0
1632771900000|2021-09-27 19:45:00|168.3|165.9|169.33|166.93|169.4|167|168.16|165.76|0
1632772200000|2021-09-27 19:50:00|169.4|167|170.57|168.17|170.57|168.17|169.4|167|0
1632772500000|2021-09-27 19:55:00|170.43|168.03|169.81|167.41|170.85|168.45|169.81|167.41|0
1632772800000|2021-09-27 20:00:00|170.15|167.75|170.71|168.31|171.19|168.79|170.15|167.75|0
1632773100000|2021-09-27 20:05:00|170.77|168.37|170.63|168.23|171.32|168.92|169.65|167.25|0
1632773400000|2021-09-27 20:10:00|170.7|168.3|170.42|168.02|170.84|168.44|170.28|167.88|0
1632773700000|2021-09-27 20:15:00|170.83|168.03|171.24|168.44|171.24|168.44|170.83|168.03|0
1632774000000|2021-09-27 20:20:00|171.31|168.51|171.38|168.58|171.38|168.58|171.17|168.37|0
1632774300000|2021-09-27 20:25:00|171.34|168.54|171.17|168.37|171.38|168.58|171.1|168.3|0
1632774600000|2021-09-27 20:30:00|171.24|168.44|171.03|168.23|171.24|168.44|171.03|168.23|0
1632774900000|2021-09-27 20:35:00|171.06|168.26|171.09|168.29|171.1|168.3|170.96|168.16|0
1632775200000|2021-09-27 20:40:00|171.16|168.36|171.23|168.43|171.44|168.64|171.16|168.36|0
1632775500000|2021-09-27 20:45:00|171.16|168.36|171.09|168.29|171.44|168.64|171.02|168.22|0
1632775800000|2021-09-27 20:50:00|171.16|168.36|171.43|168.63|171.57|168.77|171.13|168.33|0
1632776100000|2021-09-27 20:55:00|171.3|168.5|171.47|168.67|171.47|168.67|171.02|168.22|0
1632776400000|2021-09-27 21:00:00|171.41|168.61|171.28|168.48|171.41|168.61|171.28|168.48|0
1632776700000|2021-09-27 21:05:00|171.24|168.44|171.41|168.61|171.41|168.61|171.2|168.4|0
1632777000000|2021-09-27 21:10:00|171.39|168.59|171.61|168.81|171.61|168.81|171.38|168.58|0
1632777300000|2021-09-27 21:15:00|171.53|168.73|171.43|168.63|171.58|168.78|171.43|168.63|0
1632777600000|2021-09-27 21:20:00|171.42|168.62|171.35|168.55|171.42|168.62|171.33|168.53|0
1632777900000|2021-09-27 21:25:00|171.34|168.54|171.42|168.62|171.42|168.62|171.32|168.52|0
1632778200000|2021-09-27 21:30:00|171.41|168.61|171.46|168.66|171.46|168.66|171.41|168.61|0
1632778500000|2021-09-27 21:35:00|171.45|168.65|171.51|168.71|171.55|168.75|171.42|168.62|0
1632778800000|2021-09-27 21:40:00|171.6|168.8|171.51|168.71|171.61|168.81|171.5|168.7|0
1632779100000|2021-09-27 21:45:00|171.52|168.72|171.52|168.72|171.52|168.72|171.51|168.71|0
1632779400000|2021-09-27 21:50:00|171.51|168.71|171.44|168.64|171.52|168.72|171.44|168.64|0
1632779700000|2021-09-27 21:55:00|171.42|168.62|171.42|168.62|171.47|168.67|171.42|168.62|0
1632780000000|2021-09-27 22:00:00|171.17|168.37|171.06|168.26|171.27|168.47|170.71|167.91|0
1632780300000|2021-09-27 22:05:00|170.99|168.19|171.13|168.33|171.34|168.54|170.99|168.19|0
1632780600000|2021-09-27 22:10:00|171.06|168.26|170.99|168.19|171.06|168.26|170.71|167.91|0
1632780900000|2021-09-27 22:15:00|170.95|168.15|170.85|168.05|170.99|168.19|170.78|167.98|0
1632781200000|2021-09-27 22:20:00|170.78|167.98|171.05|168.25|171.19|168.39|170.78|167.98|0
1632781500000|2021-09-27 22:25:00|170.98|168.18|171.05|168.25|171.19|168.39|170.98|168.18|0
1632781800000|2021-09-27 22:30:00|170.98|168.18|171.05|168.25|171.19|168.39|170.84|168.04|0
1632782100000|2021-09-27 22:35:00|170.98|168.18|170.91|168.11|170.98|168.18|170.56|167.76|0
1632782400000|2021-09-27 22:40:00|170.98|168.18|171.32|168.52|171.36|168.56|170.98|168.18|0
1632782700000|2021-09-27 22:45:00|171.39|168.59|172.16|169.36|172.37|169.57|171.39|168.59|0
1632783000000|2021-09-27 22:50:00|172.23|169.43|172.22|169.42|172.36|169.56|172.16|169.36|0
1632783300000|2021-09-27 22:55:00|172.15|169.35|172.43|169.63|172.43|169.63|172.08|169.28|0
1632783600000|2021-09-27 23:00:00|172.36|169.56|172.01|169.21|172.36|169.56|171.94|169.14|0
1632783900000|2021-09-27 23:05:00|171.94|169.14|171.66|168.86|172.36|169.56|171.59|168.79|0
1632784200000|2021-09-27 23:10:00|171.59|168.79|171.59|168.79|171.66|168.86|171.31|168.51|0
1632784500000|2021-09-27 23:15:00|171.56|168.76|171.59|168.79|171.66|168.86|171.52|168.72|0
1632784800000|2021-09-27 23:20:00|171.62|168.82|171.65|168.85|171.65|168.85|171.52|168.72|0
1632785100000|2021-09-27 23:25:00|171.72|168.92|171.72|168.92|171.86|169.06|171.51|168.71|0
1632785400000|2021-09-27 23:30:00|171.65|168.85|171.23|168.43|171.65|168.85|171.09|168.29|0
1632785700000|2021-09-27 23:35:00|171.16|168.36|171.02|168.22|171.16|168.36|171.02|168.22|0
1632786000000|2021-09-27 23:40:00|170.95|168.15|170.47|167.67|170.95|168.15|170.4|167.6|0
1632786300000|2021-09-27 23:45:00|170.53|167.73|171.02|168.22|171.02|168.22|170.53|167.73|0
1632786600000|2021-09-27 23:50:00|171.09|168.29|170.6|167.8|171.16|168.36|170.6|167.8|0
1632786900000|2021-09-27 23:55:00|170.53|167.73|171.22|168.42|171.29|168.49|170.46|167.66|0
1632787200000|2021-09-28 00:00:00|171.15|168.35|171.57|168.77|171.85|169.05|171.12|168.32|0
1632787500000|2021-09-28 00:05:00|171.64|168.84|171.15|168.35|172.06|169.26|171.08|168.28|0
1632787800000|2021-09-28 00:10:00|171.22|168.42|171.36|168.56|171.43|168.63|170.73|167.93|0
1632788100000|2021-09-28 00:15:00|171.29|168.49|171.53|168.73|171.77|168.97|170.94|168.14|0
1632788400000|2021-09-28 00:20:00|171.49|168.69|172.12|169.32|172.19|169.39|171.49|168.69|0
1632788700000|2021-09-28 00:25:00|172.19|169.39|172.05|169.25|172.54|169.74|171.98|169.18|0
1632789000000|2021-09-28 00:30:00|171.98|169.18|172.95|170.15|173.24|170.44|171.98|169.18|0
1632789300000|2021-09-28 00:35:00|172.99|170.19|173.23|170.43|173.44|170.64|172.74|169.94|0
1632789600000|2021-09-28 00:40:00|173.37|170.57|173.16|170.36|173.58|170.78|173.09|170.29|0
1632789900000|2021-09-28 00:45:00|173.23|170.43|173.09|170.29|173.3|170.5|173.09|170.29|0
1632790200000|2021-09-28 00:50:00|173.02|170.22|173.16|170.36|173.3|170.5|172.95|170.15|0
1632790500000|2021-09-28 00:55:00|173.23|170.43|172.66|169.86|173.23|170.43|172.66|169.86|0
1632790800000|2021-09-28 01:00:00|172.59|169.79|172.91|170.11|173.22|170.42|172.59|169.79|0
1632791100000|2021-09-28 01:05:00|172.94|170.14|172.87|170.07|173.01|170.21|172.66|169.86|0
1632791400000|2021-09-28 01:10:00|172.8|170|173.08|170.28|173.15|170.35|172.8|170|0
1632791700000|2021-09-28 01:15:00|173.15|170.35|173.08|170.28|173.36|170.56|173.01|170.21|0
1632792000000|2021-09-28 01:20:00|173.01|170.21|173.43|170.63|173.43|170.63|173.01|170.21|0
1632792300000|2021-09-28 01:25:00|173.5|170.7|172.86|170.06|173.57|170.77|172.86|170.06|0
1632792600000|2021-09-28 01:30:00|172.79|169.99|172.97|170.17|173.07|170.27|172.58|169.78|0
1632792900000|2021-09-28 01:35:00|172.93|170.13|172.3|169.5|173|170.2|172.3|169.5|0
1632793200000|2021-09-28 01:40:00|172.37|169.57|172.51|169.71|172.72|169.92|172.3|169.5|0
1632793500000|2021-09-28 01:45:00|172.44|169.64|171.95|169.15|172.44|169.64|171.81|169.01|0
1632793800000|2021-09-28 01:50:00|171.88|169.08|171.18|168.38|171.88|169.08|171.11|168.31|0
1632794100000|2021-09-28 01:55:00|171.11|168.31|171|168.2|171.46|168.66|170.97|168.17|0
1632794400000|2021-09-28 02:00:00|170.97|168.17|170.83|168.03|170.97|168.17|170.69|167.89|0
1632794700000|2021-09-28 02:05:00|170.9|168.1|170.34|167.54|170.97|168.17|170.2|167.4|0
1632795000000|2021-09-28 02:10:00|170.31|167.51|170.27|167.47|170.55|167.75|170.06|167.26|0
1632795300000|2021-09-28 02:15:00|170.2|167.4|170.4|167.6|170.54|167.74|170.2|167.4|0
1632795600000|2021-09-28 02:20:00|170.47|167.67|170.33|167.53|170.51|167.71|170.2|167.4|0
1632795900000|2021-09-28 02:25:00|170.26|167.46|170.05|167.25|170.33|167.53|169.78|166.98|0
1632796200000|2021-09-28 02:30:00|169.99|167.19|170.19|167.39|170.26|167.46|169.99|167.19|0
1632796500000|2021-09-28 02:35:00|170.12|167.32|170.26|167.46|170.47|167.67|170.12|167.32|0
1632796800000|2021-09-28 02:40:00|170.19|167.39|169.77|166.97|170.47|167.67|169.77|166.97|0
1632797100000|2021-09-28 02:45:00|169.84|167.04|169.84|167.04|170.05|167.25|169.77|166.97|0
1632797400000|2021-09-28 02:50:00|169.77|166.97|169.56|166.76|169.77|166.97|169.56|166.76|0
1632797700000|2021-09-28 02:55:00|169.49|166.69|169.7|166.9|169.91|167.11|169.42|166.62|0
1632798000000|2021-09-28 03:00:00|169.73|166.93|169.28|166.48|169.73|166.93|169.14|166.34|0
1632798300000|2021-09-28 03:05:00|169.35|166.55|169.35|166.55|169.42|166.62|169.21|166.41|0
1632798600000|2021-09-28 03:10:00|169.42|166.62|169.35|166.55|169.56|166.76|169.28|166.48|0
1632798900000|2021-09-28 03:15:00|169.28|166.48|169.48|166.68|169.62|166.82|169.14|166.34|0
1632799200000|2021-09-28 03:20:00|169.41|166.61|169.69|166.89|169.76|166.96|169.41|166.61|0
1632799500000|2021-09-28 03:25:00|169.62|166.82|169.76|166.96|169.96|167.16|169.62|166.82|0
1632799800000|2021-09-28 03:30:00|169.82|167.02|169.82|167.02|169.89|167.09|169.68|166.88|0
1632800100000|2021-09-28 03:35:00|169.75|166.95|170.44|167.64|170.51|167.71|169.75|166.95|0
1632800400000|2021-09-28 03:40:00|170.41|167.61|170.23|167.43|170.51|167.71|170.23|167.43|0
1632800700000|2021-09-28 03:45:00|170.3|167.5|171.48|168.68|171.49|168.69|170.09|167.29|0
1632801000000|2021-09-28 03:50:00|171.42|168.62|171.9|169.1|171.97|169.17|171.35|168.55|0
1632801300000|2021-09-28 03:55:00|171.97|169.17|172.24|169.44|172.31|169.51|171.83|169.03|0
1632801600000|2021-09-28 04:00:00|172.18|169.38|172.24|169.44|172.31|169.51|171.97|169.17|0
1632801900000|2021-09-28 04:05:00|172.17|169.37|172.31|169.51|172.31|169.51|171.96|169.16|0
1632802200000|2021-09-28 04:10:00|172.38|169.58|171.89|169.09|172.59|169.79|171.89|169.09|0
1632802500000|2021-09-28 04:15:00|171.96|169.16|171.61|168.81|171.96|169.16|171.61|168.81|0
1632802800000|2021-09-28 04:20:00|171.68|168.88|171.68|168.88|171.68|168.88|171.54|168.74|0
1632803100000|2021-09-28 04:25:00|171.61|168.81|171.68|168.88|171.68|168.88|171.54|168.74|0
1632803400000|2021-09-28 04:30:00|171.75|168.95|171.95|169.15|172.23|169.43|171.68|168.88|0
1632803700000|2021-09-28 04:35:00|171.99|169.19|171.47|168.67|172.16|169.36|171.47|168.67|0
1632804000000|2021-09-28 04:40:00|171.4|168.6|171.26|168.46|171.4|168.6|171.12|168.32|0
1632804300000|2021-09-28 04:45:00|171.29|168.49|171.05|168.25|171.39|168.59|170.98|168.18|0
1632804600000|2021-09-28 04:50:00|171.11|168.31|171.18|168.38|171.32|168.52|171.05|168.25|0
1632804900000|2021-09-28 04:55:00|171.11|168.31|171.04|168.24|171.32|168.52|170.97|168.17|0
1632805200000|2021-09-28 05:00:00|170.97|168.17|171.73|168.93|171.94|169.14|170.9|168.1|0
1632805500000|2021-09-28 05:05:00|171.8|169|171.18|168.38|171.84|169.04|171.18|168.38|0
1632805800000|2021-09-28 05:10:00|171.11|168.31|171.1|168.3|171.38|168.58|171.04|168.24|0
1632806100000|2021-09-28 05:15:00|171.17|168.37|170.69|167.89|171.17|168.37|170.55|167.75|0
1632806400000|2021-09-28 05:20:00|170.65|167.85|170.96|168.16|171.1|168.3|170.62|167.82|0
1632806700000|2021-09-28 05:25:00|171.03|168.23|170.89|168.09|171.14|168.34|170.89|168.09|0
1632807000000|2021-09-28 05:30:00|170.82|168.02|170.61|167.81|171.24|168.44|170.61|167.81|0
1632807300000|2021-09-28 05:35:00|170.68|167.88|170.75|167.95|170.89|168.09|170.68|167.88|0
1632807600000|2021-09-28 05:40:00|170.82|168.02|171.16|168.36|171.3|168.5|170.47|167.67|0
1632807900000|2021-09-28 05:45:00|171.23|168.43|170.33|167.53|171.23|168.43|170.26|167.46|0
1632808200000|2021-09-28 05:50:00|170.26|167.46|170.12|167.32|170.44|167.64|169.92|167.12|0
1632808500000|2021-09-28 05:55:00|170.05|167.25|169.09|166.29|170.05|167.25|169.02|166.22|0
1632808800000|2021-09-28 06:00:00|169.16|166.36|169.5|166.7|169.64|166.84|169.16|166.36|0
1632809100000|2021-09-28 06:05:00|169.57|166.77|170.5|167.7|170.53|167.73|169.5|166.7|0
1632809400000|2021-09-28 06:10:00|170.46|167.66|171.08|168.28|171.15|168.35|170.46|167.66|0
1632809700000|2021-09-28 06:15:00|171.15|168.35|171.36|168.56|171.36|168.56|170.67|167.87|0
1632810000000|2021-09-28 06:20:00|171.43|168.63|172.74|169.94|172.88|170.08|171.43|168.63|0
1632810300000|2021-09-28 06:25:00|172.81|170.01|173.23|170.43|173.3|170.5|172.61|169.81|0
1632810600000|2021-09-28 06:30:00|173.37|170.57|174.07|171.27|174.28|171.48|173.37|170.57|0
1632810900000|2021-09-28 06:35:00|174.14|171.34|174.42|171.62|174.56|171.76|173.93|171.13|0
1632811200000|2021-09-28 06:40:00|174.39|171.59|173.93|171.13|174.39|171.59|173.58|170.78|0
1632811500000|2021-09-28 06:45:00|174|171.2|173.64|170.84|174.21|171.41|173.36|170.56|0
1632811800000|2021-09-28 06:50:00|173.71|170.91|174.41|171.61|174.48|171.68|173.57|170.77|0
1632812100000|2021-09-28 06:55:00|174.63|171.83|175.75|172.95|175.9|173.1|174.41|171.61|0
1632812400000|2021-09-28 07:00:00|175.68|172.88|176.65|173.85|176.72|173.92|173.7|170.9|0
1632812700000|2021-09-28 07:05:00|176.38|173.98|175.88|173.48|176.66|174.26|175.57|173.17|0
1632813000000|2021-09-28 07:10:00|175.74|173.34|176.16|173.76|176.24|173.84|175.6|173.2|0
1632813300000|2021-09-28 07:15:00|176.23|173.83|176.8|174.4|177.72|175.32|175.81|173.41|0
1632813600000|2021-09-28 07:20:00|177.02|174.62|178.42|176.02|179.14|176.74|177.02|174.62|0
1632813900000|2021-09-28 07:25:00|178.49|176.09|179.85|177.45|180.14|177.74|178.42|176.02|0
1632814200000|2021-09-28 07:30:00|180.07|177.67|179.35|176.95|180.65|178.25|179.35|176.95|0
1632814500000|2021-09-28 07:35:00|179.42|177.02|178.92|176.52|179.92|177.52|178.85|176.45|0
1632814800000|2021-09-28 07:40:00|178.85|176.45|180.42|178.02|180.42|178.02|178.85|176.45|0
1632815100000|2021-09-28 07:45:00|180.5|178.1|180.71|178.31|181|178.6|179.92|177.52|0
1632815400000|2021-09-28 07:50:00|180.78|178.38|180.28|177.88|181|178.6|180.13|177.73|0
1632815700000|2021-09-28 07:55:00|180.35|177.95|180.35|177.95|181|178.6|179.91|177.51|0
1632816000000|2021-09-28 08:00:00|180.27|177.87|181.64|179.24|181.64|179.24|180.27|177.87|0
1632816300000|2021-09-28 08:05:00|181.72|179.32|182.08|179.68|182.08|179.68|181.14|178.74|0
1632816600000|2021-09-28 08:10:00|182.01|179.61|182.56|180.16|183.1|180.7|180.45|178.05|0
1632816900000|2021-09-28 08:15:00|182.7|180.3|182.41|180.01|183.21|180.81|182.34|179.94|0
1632817200000|2021-09-28 08:20:00|182.48|180.08|182.04|179.64|182.7|180.3|182.04|179.64|0
1632817500000|2021-09-28 08:25:00|182.12|179.72|181.9|179.5|182.26|179.86|181.68|179.28|0
1632817800000|2021-09-28 08:30:00|181.68|179.28|179.48|177.08|181.95|179.55|179.41|177.01|0
1632818100000|2021-09-28 08:35:00|179.55|177.15|179.91|177.51|180.28|177.88|179.48|177.08|0
1632818400000|2021-09-28 08:40:00|179.84|177.44|180.06|177.66|180.06|177.66|179.26|176.86|0
1632818700000|2021-09-28 08:45:00|179.98|177.58|179.62|177.22|180.06|177.66|179.48|177.08|0
1632819000000|2021-09-28 08:50:00|179.55|177.15|179.4|177|179.55|177.15|179.04|176.64|0
1632819300000|2021-09-28 08:55:00|179.33|176.93|179.26|176.86|179.83|177.43|179.11|176.71|0
1632819600000|2021-09-28 09:00:00|179.18|176.78|179.83|177.43|180.05|177.65|179.18|176.78|0
1632819900000|2021-09-28 09:05:00|179.9|177.5|179.18|176.78|180.34|177.94|179.18|176.78|0
1632820200000|2021-09-28 09:10:00|179.25|176.85|179.52|177.12|179.96|177.56|177.98|175.58|0
1632820500000|2021-09-28 09:15:00|179.45|177.05|179.31|176.91|179.56|177.16|179.09|176.69|0
1632820800000|2021-09-28 09:20:00|179.24|176.84|179.66|177.26|179.66|177.26|179.16|176.76|0
1632821100000|2021-09-28 09:25:00|179.52|177.12|179.45|177.05|179.66|177.26|179.37|176.97|0
1632821400000|2021-09-28 09:30:00|179.52|177.12|180.74|178.34|180.74|178.34|179.45|177.05|0
1632821700000|2021-09-28 09:35:00|180.67|178.27|180.81|178.41|181.1|178.7|180.45|178.05|0
1632822000000|2021-09-28 09:40:00|180.89|178.49|180.38|177.98|180.89|178.49|179.66|177.26|0
1632822300000|2021-09-28 09:45:00|180.31|177.91|180.38|177.98|180.88|178.48|180.31|177.91|0
1632822600000|2021-09-28 09:50:00|180.49|178.09|182.37|179.97|182.55|180.15|180.23|177.83|0
1632822900000|2021-09-28 09:55:00|182.55|180.15|184.2|181.8|184.71|182.31|181.19|178.79|0
1632823200000|2021-09-28 10:00:00|184.12|181.72|184.41|182.01|184.78|182.38|184.12|181.72|0
1632823500000|2021-09-28 10:05:00|184.34|181.94|184.56|182.16|184.78|182.38|184.27|181.87|0
1632823800000|2021-09-28 10:10:00|184.63|182.23|184.63|182.23|184.93|182.53|184.41|182.01|0
1632824100000|2021-09-28 10:15:00|184.67|182.27|184.48|182.08|185.66|183.26|184.08|181.68|0
1632824400000|2021-09-28 10:20:00|184.41|182.01|184.23|181.83|185.11|182.71|183.54|181.14|0
1632824700000|2021-09-28 10:25:00|184.3|181.9|184.44|182.04|184.96|182.56|184.23|181.83|0
1632825000000|2021-09-28 10:30:00|184.52|182.12|183.93|181.53|184.63|182.23|183.71|181.31|0
1632825300000|2021-09-28 10:35:00|184|181.6|184.15|181.75|184.37|181.97|183.93|181.53|0
1632825600000|2021-09-28 10:40:00|184.08|181.68|183.93|181.53|184.08|181.68|183.78|181.38|0
1632825900000|2021-09-28 10:45:00|184|181.6|183.41|181.01|184|181.6|183.34|180.94|0
1632826200000|2021-09-28 10:50:00|183.45|181.05|184.43|182.03|184.58|182.18|183.41|181.01|0
1632826500000|2021-09-28 10:55:00|184.4|182|184.87|182.47|184.87|182.47|183.92|181.52|0
1632826800000|2021-09-28 11:00:00|184.65|182.25|183.48|181.08|184.65|182.25|183.26|180.86|0
1632827100000|2021-09-28 11:05:00|183.7|181.3|184.36|181.96|184.43|182.03|183.48|181.08|0
1632827400000|2021-09-28 11:10:00|184.28|181.88|184.68|182.28|185.57|183.17|184.14|181.74|0
1632827700000|2021-09-28 11:15:00|184.72|182.32|184.21|181.81|184.94|182.54|183.99|181.59|0
1632828000000|2021-09-28 11:20:00|184.28|181.88|186.04|183.64|186.11|183.71|184.28|181.88|0
1632828300000|2021-09-28 11:25:00|186.11|183.71|184.86|182.46|186.11|183.71|184.79|182.39|0
1632828600000|2021-09-28 11:30:00|184.93|182.53|184.64|182.24|185.08|182.68|183.84|181.44|0
1632828900000|2021-09-28 11:35:00|184.71|182.31|184.12|181.72|185.15|182.75|183.98|181.58|0
1632829200000|2021-09-28 11:40:00|184.05|181.65|183.32|180.92|184.05|181.65|183.17|180.77|0
1632829500000|2021-09-28 11:45:00|183.17|180.77|182.24|179.84|183.81|181.41|179.78|177.38|0
1632829800000|2021-09-28 11:50:00|182.17|179.77|182.21|179.81|182.24|179.84|181.45|179.05|0
1632830100000|2021-09-28 11:55:00|182.1|179.7|182.31|179.91|182.35|179.95|181.73|179.33|0
1632830400000|2021-09-28 12:00:00|182.09|179.69|182.53|180.13|182.89|180.49|182.09|179.69|0
1632830700000|2021-09-28 12:05:00|182.45|180.05|182.78|180.38|183.25|180.85|182.16|179.76|0
1632831000000|2021-09-28 12:10:00|182.82|180.42|182.96|180.56|183.32|180.92|182.23|179.83|0
1632831300000|2021-09-28 12:15:00|182.89|180.49|182.67|180.27|183.03|180.63|182.3|179.9|0
1632831600000|2021-09-28 12:20:00|182.59|180.19|182.88|180.48|183.03|180.63|182.3|179.9|0
1632831900000|2021-09-28 12:25:00|182.96|180.56|183.39|180.99|183.54|181.14|182.96|180.56|0
1632832200000|2021-09-28 12:30:00|183.32|180.92|183.68|181.28|183.68|181.28|182.73|180.33|0
1632832500000|2021-09-28 12:35:00|183.75|181.35|183.9|181.5|184.12|181.72|183.53|181.13|0
1632832800000|2021-09-28 12:40:00|184.04|181.64|184.85|182.45|184.92|182.52|183.97|181.57|0
1632833100000|2021-09-28 12:45:00|184.77|182.37|184.04|181.64|185.14|182.74|183.97|181.57|0
1632833400000|2021-09-28 12:50:00|184.11|181.71|184.7|182.3|184.96|182.56|184.11|181.71|0
1632833700000|2021-09-28 12:55:00|184.77|182.37|184.04|181.64|184.84|182.44|183.67|181.27|0
1632834000000|2021-09-28 13:00:00|184.18|181.78|183.23|180.83|184.25|181.85|183.23|180.83|0
1632834300000|2021-09-28 13:05:00|183.45|181.05|183.01|180.61|183.6|181.2|182.28|179.88|0
1632834600000|2021-09-28 13:10:00|182.94|180.54|181.27|178.87|183.23|180.83|181.2|178.8|0
1632834900000|2021-09-28 13:15:00|181.2|178.8|181.12|178.72|181.85|179.45|181.12|178.72|0
1632835200000|2021-09-28 13:20:00|181.23|178.83|181.37|178.97|181.55|179.15|179.97|177.57|0
1632835500000|2021-09-28 13:25:00|181.41|179.01|181.84|179.44|182.2|179.8|181.41|179.01|0
1632835800000|2021-09-28 13:30:00|182.57|180.17|182.09|179.69|182.97|180.57|179.92|177.52|0
1632836100000|2021-09-28 13:35:00|182.24|179.84|182.45|180.05|183.18|180.78|181.51|179.11|0
1632836400000|2021-09-28 13:40:00|182.53|180.13|183.69|181.29|183.69|181.29|182.02|179.62|0
1632836700000|2021-09-28 13:45:00|183.84|181.44|185.75|183.35|185.76|183.36|183.62|181.22|0
1632837000000|2021-09-28 13:50:00|186.2|183.8|188.09|185.69|188.68|186.28|184.38|181.98|0
1632837300000|2021-09-28 13:55:00|188.24|185.84|185.93|183.53|189.5|187.1|185.56|183.16|0
1632837600000|2021-09-28 14:00:00|186.01|183.61|191.88|189.48|193.39|190.99|186.01|183.61|0
1632837900000|2021-09-28 14:05:00|191.96|189.56|194.37|191.97|194.45|192.05|191.51|189.11|0
1632838200000|2021-09-28 14:10:00|194.52|192.12|197.41|195.01|197.48|195.08|193.54|191.14|0
1632838500000|2021-09-28 14:15:00|197.64|195.24|197.87|195.47|199.55|197.15|196.72|194.32|0
1632838800000|2021-09-28 14:20:00|203.13|200.73|198.86|196.46|206.89|204.49|198.86|196.46|0
1632839100000|2021-09-28 14:25:00|199.01|196.61|198.24|195.84|200.86|198.46|198.01|195.61|0
1632839400000|2021-09-28 14:30:00|198.16|195.76|199.47|197.07|200.24|197.84|197.78|195.38|0
1632839700000|2021-09-28 14:35:00|199.16|196.76|196.25|193.85|200.86|198.46|196.02|193.62|0
1632840000000|2021-09-28 14:40:00|192.46|190.06|197.84|195.44|198.76|196.36|192.46|190.06|0
1632840300000|2021-09-28 14:45:00|198|195.6|199.14|196.74|199.22|196.82|197.16|194.76|0
1632840600000|2021-09-28 14:50:00|199.22|196.82|200.06|197.66|200.68|198.28|198.3|195.9|0
1632840900000|2021-09-28 14:55:00|200.21|197.81|199.9|197.5|201.22|198.82|199.41|197.01|0
1632841200000|2021-09-28 15:00:00|199.98|197.58|201.91|199.51|201.91|199.51|198.91|196.51|0
1632841500000|2021-09-28 15:05:00|201.99|199.59|204.37|201.97|205.44|203.04|201.13|198.73|0
1632841800000|2021-09-28 15:10:00|204.6|202.2|205.15|202.75|205.31|202.91|203.59|201.19|0
1632842100000|2021-09-28 15:15:00|205.31|202.91|205.02|202.62|209.17|206.77|204.99|202.59|0
1632842400000|2021-09-28 15:20:00|205.25|202.85|202.52|200.12|205.72|203.32|201.75|199.35|0
1632842700000|2021-09-28 15:25:00|202.44|200.04|203.06|200.66|203.53|201.13|201.51|199.11|0
1632843000000|2021-09-28 15:30:00|202.99|200.59|202.36|199.96|204.55|202.15|201.9|199.5|0
1632843300000|2021-09-28 15:35:00|202.44|200.04|202.28|199.88|203.61|201.21|201.74|199.34|0
1632843600000|2021-09-28 15:40:00|202.44|200.04|204.23|201.83|204.54|202.14|202.05|199.65|0
1632843900000|2021-09-28 15:45:00|203.92|201.52|204.15|201.75|205.09|202.69|203.37|200.97|0
1632844200000|2021-09-28 15:50:00|204.23|201.83|203.52|201.12|205.64|203.24|203.52|201.12|0
1632844500000|2021-09-28 15:55:00|203.6|201.2|203.13|200.73|204.07|201.67|202.9|200.5|0
1632844800000|2021-09-28 16:00:00|203.28|200.88|205.16|202.76|205.63|203.23|203.21|200.81|0
1632845100000|2021-09-28 16:05:00|205.24|202.84|203.83|201.43|206.03|203.63|203.56|201.16|0
1632845400000|2021-09-28 16:10:00|204.14|201.74|200.89|198.49|204.45|202.05|200.51|198.11|0
1632845700000|2021-09-28 16:15:00|200.97|198.57|199.83|197.43|201.44|199.04|198.11|195.71|0
1632846000000|2021-09-28 16:20:00|199.98|197.58|200.06|197.66|200.76|198.36|199.59|197.19|0
1632846300000|2021-09-28 16:25:00|199.98|197.58|200.44|198.04|200.44|198.04|199.2|196.8|0
1632846600000|2021-09-28 16:30:00|200.52|198.12|201.22|198.82|202.24|199.84|200.44|198.04|0
1632846900000|2021-09-28 16:35:00|201.3|198.9|202.08|199.68|202.62|200.22|201.3|198.9|0
1632847200000|2021-09-28 16:40:00|202.23|199.83|205.34|202.94|205.34|202.94|202.23|199.83|0
1632847500000|2021-09-28 16:45:00|205.18|202.78|205.97|203.57|206.05|203.65|205.02|202.62|0
1632847800000|2021-09-28 16:50:00|206.05|203.65|205.41|203.01|206.52|204.12|204.39|201.99|0
1632848100000|2021-09-28 16:55:00|205.33|202.93|205.89|203.49|206.36|203.96|204.62|202.22|0
1632848400000|2021-09-28 17:00:00|205.96|203.56|205.65|203.25|206.91|204.51|205.33|202.93|0
1632848700000|2021-09-28 17:05:00|205.72|203.32|205.17|202.77|206.83|204.43|204.3|201.9|0
1632849000000|2021-09-28 17:10:00|205.29|202.89|204.7|202.3|205.96|203.56|204.46|202.06|0
1632849300000|2021-09-28 17:15:00|204.77|202.37|204.14|201.74|205.09|202.69|203.52|201.12|0
1632849600000|2021-09-28 17:20:00|203.75|201.35|199.98|197.58|203.99|201.59|199.15|196.75|0
1632849900000|2021-09-28 17:25:00|199.82|197.42|198.89|196.49|199.82|197.42|196.38|193.98|0
1632850200000|2021-09-28 17:30:00|198.97|196.57|200.21|197.81|200.29|197.89|198.97|196.57|0
1632850500000|2021-09-28 17:35:00|200.13|197.73|199.82|197.42|200.52|198.12|199.74|197.34|0
1632850800000|2021-09-28 17:40:00|199.74|197.34|200.2|197.8|200.2|197.8|198.19|195.79|0
1632851100000|2021-09-28 17:45:00|200.13|197.73|200.75|198.35|201.45|199.05|199.5|197.1|0
1632851400000|2021-09-28 17:50:00|200.67|198.27|201.37|198.97|201.61|199.21|200.36|197.96|0
1632851700000|2021-09-28 17:55:00|201.45|199.05|202|199.6|202.08|199.68|201.14|198.74|0
1632852000000|2021-09-28 18:00:00|202.08|199.68|203.29|200.89|203.93|201.53|201.53|199.13|0
1632852300000|2021-09-28 18:05:00|203.37|200.97|203.53|201.13|203.92|201.52|202.43|200.03|0
1632852600000|2021-09-28 18:10:00|203.61|201.21|202.68|200.28|206.43|204.03|202.29|199.89|0
1632852900000|2021-09-28 18:15:00|202.76|200.36|199.23|196.83|202.76|200.36|199.23|196.83|0
1632853200000|2021-09-28 18:20:00|199.07|196.67|198.74|196.34|200.29|197.89|196.02|193.62|0
1632853500000|2021-09-28 18:25:00|198.82|196.42|197.97|195.57|199.59|197.19|197.97|195.57|0
1632853800000|2021-09-28 18:30:00|198.04|195.64|199.59|197.19|199.9|197.5|198.04|195.64|0
1632854100000|2021-09-28 18:35:00|199.67|197.27|199.66|197.26|200.83|198.43|199.12|196.72|0
1632854400000|2021-09-28 18:40:00|199.74|197.34|197.27|194.87|199.74|197.34|197.27|194.87|0
1632854700000|2021-09-28 18:45:00|197.19|194.79|194.03|191.63|198.21|195.81|190.7|188.3|0
1632855000000|2021-09-28 18:50:00|193.88|191.48|195.02|192.62|195.1|192.7|193.19|190.79|0
1632855300000|2021-09-28 18:55:00|194.79|192.39|195.39|192.99|196.24|193.84|194.55|192.15|0
1632855600000|2021-09-28 19:00:00|195.54|193.14|195.01|192.61|196.08|193.68|194.06|191.66|0
1632855900000|2021-09-28 19:05:00|194.86|192.46|192.16|189.76|195.58|193.18|191.1|188.7|0
1632856200000|2021-09-28 19:10:00|192.24|189.84|192.69|190.29|192.69|190.29|191.63|189.23|0
1632856500000|2021-09-28 19:15:00|192.39|189.99|192.99|190.59|193.3|190.9|191.71|189.31|0
1632856800000|2021-09-28 19:20:00|193.07|190.67|195.28|192.88|195.28|192.88|191.93|189.53|0
1632857100000|2021-09-28 19:25:00|195.13|192.73|197.92|195.52|197.92|195.52|195.05|192.65|0
1632857400000|2021-09-28 19:30:00|198.04|195.64|197.73|195.33|198.43|196.03|196.65|194.25|0
1632857700000|2021-09-28 19:35:00|197.8|195.4|198.19|195.79|198.35|195.95|195.65|193.25|0
1632858000000|2021-09-28 19:40:00|198.11|195.71|198.03|195.63|198.19|195.79|195.72|193.32|0
1632858300000|2021-09-28 19:45:00|197.95|195.55|201.61|199.21|201.61|199.21|197.26|194.86|0
1632858600000|2021-09-28 19:50:00|201.77|199.37|202.13|199.73|203.07|200.67|199.25|196.85|0
1632858900000|2021-09-28 19:55:00|201.93|199.53|201.58|199.18|203.15|200.75|201.11|198.71|0
1632859200000|2021-09-28 20:00:00|202.28|199.88|200.48|198.08|202.28|199.88|200.41|198.01|0
1632859500000|2021-09-28 20:05:00|200.33|197.93|201.26|198.86|202.36|199.96|200.33|197.93|0
1632859800000|2021-09-28 20:10:00|201.34|198.94|201.18|198.78|202.04|199.64|201.03|198.63|0
1632860100000|2021-09-28 20:15:00|201.69|198.89|202.08|199.28|202.71|199.91|201.69|198.89|0
1632860400000|2021-09-28 20:20:00|202|199.2|202.63|199.83|202.63|199.83|201.93|199.13|0
1632860700000|2021-09-28 20:25:00|202.55|199.75|201.53|198.73|202.63|199.83|201.3|198.5|0
1632861000000|2021-09-28 20:30:00|201.61|198.81|202.08|199.28|202.16|199.36|201.45|198.65|0
1632861300000|2021-09-28 20:35:00|202|199.2|201.61|198.81|202.08|199.28|201.22|198.42|0
1632861600000|2021-09-28 20:40:00|201.53|198.73|201.06|198.26|201.92|199.12|201.06|198.26|0
1632861900000|2021-09-28 20:45:00|200.98|198.18|200.51|197.71|200.98|198.18|200.28|197.48|0
1632862200000|2021-09-28 20:50:00|200.43|197.63|200.74|197.94|201.29|198.49|200.35|197.55|0
1632862500000|2021-09-28 20:55:00|200.58|197.78|201.48|198.68|201.48|198.68|200.58|197.78|0
1632862800000|2021-09-28 21:00:00|201.45|198.65|201.47|198.67|201.6|198.8|201.37|198.57|0
1632863100000|2021-09-28 21:05:00|201.48|198.68|201.32|198.52|201.55|198.75|201.32|198.52|0
1632863400000|2021-09-28 21:10:00|201.3|198.5|201.24|198.44|201.3|198.5|201.18|198.38|0
1632863700000|2021-09-28 21:15:00|201.22|198.42|201.19|198.39|201.24|198.44|201.11|198.31|0
1632864000000|2021-09-28 21:20:00|201.22|198.42|201.06|198.26|201.22|198.42|201|198.2|0
1632864300000|2021-09-28 21:25:00|201.09|198.29|201.14|198.34|201.14|198.34|201.04|198.24|0
1632864600000|2021-09-28 21:30:00|201.15|198.35|201.26|198.46|201.29|198.49|201.15|198.35|0
1632864900000|2021-09-28 21:35:00|201.28|198.48|201.31|198.51|201.34|198.54|201.28|198.48|0
1632865200000|2021-09-28 21:40:00|201.32|198.52|201.31|198.51|201.32|198.52|201.19|198.39|0
1632865500000|2021-09-28 21:45:00|201.29|198.49|201.46|198.66|201.55|198.75|201.29|198.49|0
1632865800000|2021-09-28 21:50:00|201.45|198.65|201.39|198.59|201.45|198.65|201.37|198.57|0
1632866100000|2021-09-28 21:55:00|201.41|198.61|201.33|198.53|201.41|198.61|201.31|198.51|0
1632866400000|2021-09-28 22:00:00|200.68|197.88|200.56|197.76|200.91|198.11|200.05|197.25|0
1632866700000|2021-09-28 22:05:00|200.63|197.83|200.32|197.52|200.63|197.83|200.09|197.29|0
1632867000000|2021-09-28 22:10:00|200.16|197.36|200.24|197.44|200.4|197.6|199.93|197.13|0
1632867300000|2021-09-28 22:15:00|200.32|197.52|200.08|197.28|200.32|197.52|199.85|197.05|0
1632867600000|2021-09-28 22:20:00|200|197.2|200.39|197.59|200.47|197.67|199.77|196.97|0
1632867900000|2021-09-28 22:25:00|200.31|197.51|200.62|197.82|200.78|197.98|200.24|197.44|0
1632868200000|2021-09-28 22:30:00|200.51|197.71|199.69|196.89|200.62|197.82|199.61|196.81|0
1632868500000|2021-09-28 22:35:00|199.61|196.81|200.54|197.74|200.54|197.74|199.45|196.65|0
1632868800000|2021-09-28 22:40:00|200.46|197.66|201.24|198.44|201.32|198.52|200.31|197.51|0
1632869100000|2021-09-28 22:45:00|201.08|198.28|199.6|196.8|201.08|198.28|199.6|196.8|0
1632869400000|2021-09-28 22:50:00|199.68|196.88|199.83|197.03|200.15|197.35|199.68|196.88|0
1632869700000|2021-09-28 22:55:00|199.88|197.08|199.91|197.11|199.91|197.11|199.6|196.8|0
1632870000000|2021-09-28 23:00:00|199.83|197.03|199.91|197.11|200.38|197.58|199.37|196.57|0
1632870300000|2021-09-28 23:05:00|199.75|196.95|199.91|197.11|200.06|197.26|199.67|196.87|0
1632870600000|2021-09-28 23:10:00|199.83|197.03|199.67|196.87|200.29|197.49|199.67|196.87|0
1632870900000|2021-09-28 23:15:00|199.59|196.79|199.67|196.87|199.71|196.91|199.28|196.48|0
1632871200000|2021-09-28 23:20:00|199.63|196.83|199.9|197.1|200.21|197.41|199.44|196.64|0
1632871500000|2021-09-28 23:25:00|199.98|197.18|200.13|197.33|200.36|197.56|199.9|197.1|0
1632871800000|2021-09-28 23:30:00|200.21|197.41|201.14|198.34|201.22|198.42|200.21|197.41|0
1632872100000|2021-09-28 23:35:00|201.18|198.38|200.98|198.18|201.61|198.81|200.98|198.18|0
1632872400000|2021-09-28 23:40:00|201.06|198.26|200.83|198.03|201.06|198.26|200.75|197.95|0
1632872700000|2021-09-28 23:45:00|200.75|197.95|200.09|197.29|200.75|197.95|200.04|197.24|0
1632873000000|2021-09-28 23:50:00|200.04|197.24|199.27|196.47|200.2|197.4|199.03|196.23|0
1632873300000|2021-09-28 23:55:00|199.11|196.31|198.57|195.77|199.11|196.31|198.41|195.61|0
1632873600000|2021-09-29 00:00:00|198.65|195.85|197.49|194.69|198.72|195.92|197.41|194.61|0
1632873900000|2021-09-29 00:05:00|197.41|194.61|197.25|194.45|197.56|194.76|197.02|194.22|0
1632874200000|2021-09-29 00:10:00|197.33|194.53|197.64|194.84|197.99|195.19|197.33|194.53|0
1632874500000|2021-09-29 00:15:00|197.48|194.68|196.71|193.91|198.18|195.38|196.41|193.61|0
1632874800000|2021-09-29 00:20:00|196.79|193.99|196.56|193.76|196.83|194.03|196.18|193.38|0
1632875100000|2021-09-29 00:25:00|196.71|193.91|196.1|193.3|197.09|194.29|196.02|193.22|0
1632875400000|2021-09-29 00:30:00|196.25|193.45|196.02|193.22|196.4|193.6|195.71|192.91|0
1632875700000|2021-09-29 00:35:00|195.94|193.14|195.56|192.76|195.94|193.14|195.33|192.53|0
1632876000000|2021-09-29 00:40:00|195.48|192.68|195.94|193.14|196.01|193.21|195.25|192.45|0
1632876300000|2021-09-29 00:45:00|195.98|193.18|196.01|193.21|196.17|193.37|195.63|192.83|0
1632876600000|2021-09-29 00:50:00|196.16|193.36|196.32|193.52|196.78|193.98|196.01|193.21|0
1632876900000|2021-09-29 00:55:00|196.24|193.44|196.54|193.74|197.08|194.28|196.01|193.21|0
1632877200000|2021-09-29 01:00:00|196.47|193.67|196.54|193.74|196.77|193.97|196.01|193.21|0
1632877500000|2021-09-29 01:05:00|196.46|193.66|198.23|195.43|198.46|195.66|196.46|193.66|0
1632877800000|2021-09-29 01:10:00|198.46|195.66|197.04|194.24|198.46|195.66|196.84|194.04|0
1632878100000|2021-09-29 01:15:00|197.11|194.31|198.23|195.43|198.38|195.58|196.69|193.89|0
1632878400000|2021-09-29 01:20:00|198.15|195.35|198.81|196.01|199.08|196.28|198.15|195.35|0
1632878700000|2021-09-29 01:25:00|198.77|195.97|199.38|196.58|199.69|196.89|198.46|195.66|0
1632879000000|2021-09-29 01:30:00|199.46|196.66|200.23|197.43|201.01|198.21|199.46|196.66|0
1632879300000|2021-09-29 01:35:00|200.31|197.51|199.46|196.66|200.47|197.67|199.15|196.35|0
1632879600000|2021-09-29 01:40:00|199.53|196.73|198.18|195.38|199.53|196.73|198.06|195.26|0
1632879900000|2021-09-29 01:45:00|197.98|195.18|198.14|195.34|198.76|195.96|197.67|194.87|0
1632880200000|2021-09-29 01:50:00|198.29|195.49|198.79|195.99|199.76|196.96|198.14|195.34|0
1632880500000|2021-09-29 01:55:00|198.83|196.03|197.98|195.18|198.83|196.03|197.75|194.95|0
1632880800000|2021-09-29 02:00:00|197.9|195.1|196.75|193.95|198.52|195.72|196.67|193.87|0
1632881100000|2021-09-29 02:05:00|196.67|193.87|197.44|194.64|197.44|194.64|196.44|193.64|0
1632881400000|2021-09-29 02:10:00|197.51|194.71|196.86|194.06|197.51|194.71|196.51|193.71|0
1632881700000|2021-09-29 02:15:00|196.9|194.1|196.74|193.94|197.28|194.48|196.43|193.63|0
1632882000000|2021-09-29 02:20:00|196.66|193.86|195.67|192.87|196.66|193.86|195.59|192.79|0
1632882300000|2021-09-29 02:25:00|195.63|192.83|195.86|193.06|195.9|193.1|195.36|192.56|0
1632882600000|2021-09-29 02:30:00|195.67|192.87|196.43|193.63|196.43|193.63|195.67|192.87|0
1632882900000|2021-09-29 02:35:00|196.35|193.55|196.12|193.32|196.35|193.55|195.66|192.86|0
1632883200000|2021-09-29 02:40:00|196.04|193.24|196.35|193.55|196.58|193.78|195.89|193.09|0
1632883500000|2021-09-29 02:45:00|196.39|193.59|195.73|192.93|196.5|193.7|195.66|192.86|0
1632883800000|2021-09-29 02:50:00|195.66|192.86|196.15|193.35|196.27|193.47|195.58|192.78|0
1632884100000|2021-09-29 02:55:00|196.19|193.39|196.03|193.23|196.3|193.5|195.88|193.08|0
1632884400000|2021-09-29 03:00:00|196.11|193.31|196.11|193.31|196.11|193.31|195.42|192.62|0
1632884700000|2021-09-29 03:05:00|196.03|193.23|196.99|194.19|197.41|194.61|195.96|193.16|0
1632885000000|2021-09-29 03:10:00|196.91|194.11|196.26|193.46|196.91|194.11|196.18|193.38|0
1632885300000|2021-09-29 03:15:00|196.18|193.38|195.95|193.15|196.95|194.15|195.87|193.07|0
1632885600000|2021-09-29 03:20:00|195.87|193.07|195.57|192.77|195.95|193.15|195.03|192.23|0
1632885900000|2021-09-29 03:25:00|195.49|192.69|194.88|192.08|195.49|192.69|194.88|192.08|0
1632886200000|2021-09-29 03:30:00|194.95|192.15|195.33|192.53|195.56|192.76|194.88|192.08|0
1632886500000|2021-09-29 03:35:00|195.41|192.61|195.48|192.68|195.75|192.95|195.18|192.38|0
1632886800000|2021-09-29 03:40:00|195.41|192.61|195.02|192.22|195.41|192.61|195.02|192.22|0
1632887100000|2021-09-29 03:45:00|195.06|192.26|195.56|192.76|195.63|192.83|194.95|192.15|0
1632887400000|2021-09-29 03:50:00|195.48|192.68|195.48|192.68|195.48|192.68|194.87|192.07|0
1632887700000|2021-09-29 03:55:00|195.4|192.6|195.48|192.68|195.78|192.98|195.25|192.45|0
1632888000000|2021-09-29 04:00:00|195.63|192.83|195.85|193.05|196.35|193.55|195.63|192.83|0
1632888300000|2021-09-29 04:05:00|195.93|193.13|195.39|192.59|195.93|193.13|195.24|192.44|0
1632888600000|2021-09-29 04:10:00|195.47|192.67|195.93|193.13|195.93|193.13|195.24|192.44|0
1632888900000|2021-09-29 04:15:00|195.97|193.17|195.39|192.59|196.23|193.43|195.39|192.59|0
1632889200000|2021-09-29 04:20:00|195.47|192.67|195.08|192.28|195.47|192.67|194.93|192.13|0
1632889500000|2021-09-29 04:25:00|195.01|192.21|195.16|192.36|195.31|192.51|194.63|191.83|0
1632889800000|2021-09-29 04:30:00|195.08|192.28|194.47|191.67|195.31|192.51|194.47|191.67|0
1632890100000|2021-09-29 04:35:00|194.4|191.6|194.09|191.29|194.77|191.97|194.09|191.29|0
1632890400000|2021-09-29 04:40:00|194.01|191.21|194.09|191.29|194.16|191.36|193.71|190.91|0
1632890700000|2021-09-29 04:45:00|194.16|191.36|193.78|190.98|194.16|191.36|193.56|190.76|0
1632891000000|2021-09-29 04:50:00|193.86|191.06|193.1|190.3|193.86|191.06|193.1|190.3|0
1632891300000|2021-09-29 04:55:00|193.06|190.26|193.13|190.33|193.29|190.49|192.99|190.19|0
1632891600000|2021-09-29 05:00:00|193.06|190.26|193.06|190.26|194.35|191.55|192.98|190.18|0
1632891900000|2021-09-29 05:05:00|193.13|190.33|194.34|191.54|195.18|192.38|192.98|190.18|0
1632892200000|2021-09-29 05:10:00|194.27|191.47|195.56|192.76|196.18|193.38|194.12|191.32|0
1632892500000|2021-09-29 05:15:00|195.64|192.84|194.34|191.54|195.64|192.84|194.34|191.54|0
1632892800000|2021-09-29 05:20:00|194.19|191.39|195.56|192.76|195.56|192.76|193.81|191.01|0
1632893100000|2021-09-29 05:25:00|195.48|192.68|195.02|192.22|195.48|192.68|194.11|191.31|0
1632893400000|2021-09-29 05:30:00|194.72|191.92|194.79|191.99|195.21|192.41|194.18|191.38|0
1632893700000|2021-09-29 05:35:00|194.72|191.92|194.26|191.46|195.02|192.22|193.57|190.77|0
1632894000000|2021-09-29 05:40:00|194.33|191.53|193.8|191|194.64|191.84|193.69|190.89|0
1632894300000|2021-09-29 05:45:00|193.72|190.92|194.71|191.91|195.17|192.37|193.69|190.89|0
1632894600000|2021-09-29 05:50:00|194.82|192.02|194.78|191.98|195.39|192.59|194.21|191.41|0
1632894900000|2021-09-29 05:55:00|194.71|191.91|194.17|191.37|195.47|192.67|193.94|191.14|0
1632895200000|2021-09-29 06:00:00|194.02|191.22|195.01|192.21|195.08|192.28|192.66|189.86|0
1632895500000|2021-09-29 06:05:00|194.86|192.06|194.85|192.05|195.92|193.12|194.7|191.9|0
1632895800000|2021-09-29 06:10:00|194.78|191.98|194.01|191.21|195.08|192.28|193.94|191.14|0
1632896100000|2021-09-29 06:15:00|193.86|191.06|193.33|190.53|193.86|191.06|193.03|190.23|0
1632896400000|2021-09-29 06:20:00|193.25|190.45|193.55|190.75|193.75|190.95|192.8|190|0
1632896700000|2021-09-29 06:25:00|193.48|190.68|194.62|191.82|194.77|191.97|193.29|190.49|0
1632897000000|2021-09-29 06:30:00|194.69|191.89|195|192.2|195.46|192.66|194.43|191.63|0
1632897300000|2021-09-29 06:35:00|194.92|192.12|194.88|192.08|195|192.2|194.69|191.89|0
1632897600000|2021-09-29 06:40:00|195.15|192.35|194.15|191.35|195.76|192.96|194.08|191.28|0
1632897900000|2021-09-29 06:45:00|194.08|191.28|193.92|191.12|194.15|191.35|193.62|190.82|0
1632898200000|2021-09-29 06:50:00|193.85|191.05|193.77|190.97|194.04|191.24|193.32|190.52|0
1632898500000|2021-09-29 06:55:00|193.81|191.01|194.45|191.65|194.53|191.73|193.47|190.67|0
1632898800000|2021-09-29 07:00:00|194.38|191.58|193.98|191.18|198.07|195.27|191.21|188.41|0
1632899100000|2021-09-29 07:05:00|193.78|191.38|193.13|190.73|194.04|191.64|192.82|190.42|0
1632899400000|2021-09-29 07:10:00|193.05|190.65|192.67|190.27|193.43|191.03|192.59|190.19|0
1632899700000|2021-09-29 07:15:00|192.44|190.04|191.72|189.32|192.74|190.34|191.68|189.28|0
1632900000000|2021-09-29 07:20:00|191.76|189.36|190.7|188.3|191.76|189.36|190.48|188.08|0
1632900300000|2021-09-29 07:25:00|190.63|188.23|190.14|187.74|190.93|188.53|189.65|187.25|0
1632900600000|2021-09-29 07:30:00|190.17|187.77|189.76|187.36|190.4|188|189.65|187.25|0
1632900900000|2021-09-29 07:35:00|189.8|187.4|189.49|187.09|189.87|187.47|189.42|187.02|0
1632901200000|2021-09-29 07:40:00|189.53|187.13|189.87|187.47|190.02|187.62|189.49|187.09|0
1632901500000|2021-09-29 07:45:00|189.79|187.39|190.81|188.41|191.34|188.94|189.38|186.98|0
1632901800000|2021-09-29 07:50:00|190.73|188.33|191.18|188.78|191.26|188.86|190.36|187.96|0
1632902100000|2021-09-29 07:55:00|191.11|188.71|191.26|188.86|191.26|188.86|190.96|188.56|0
1632902400000|2021-09-29 08:00:00|191.18|188.78|191.22|188.82|191.33|188.93|190.8|188.4|0
1632902700000|2021-09-29 08:05:00|191.25|188.85|191.93|189.53|192.46|190.06|191.25|188.85|0
1632903000000|2021-09-29 08:10:00|192.01|189.61|191.93|189.53|192.01|189.61|191.4|189|0
1632903300000|2021-09-29 08:15:00|192|189.6|193.29|190.89|193.44|191.04|191.63|189.23|0
1632903600000|2021-09-29 08:20:00|193.52|191.12|194.4|192|195.09|192.69|191.98|189.58|0
1632903900000|2021-09-29 08:25:00|194.33|191.93|194.02|191.62|194.59|192.19|193.95|191.55|0
1632904200000|2021-09-29 08:30:00|194.1|191.7|193.87|191.47|194.17|191.77|193.34|190.94|0
1632904500000|2021-09-29 08:35:00|193.79|191.39|194.02|191.62|194.32|191.92|193.79|191.39|0
1632904800000|2021-09-29 08:40:00|194.09|191.69|193.86|191.46|194.09|191.69|193.33|190.93|0
1632905100000|2021-09-29 08:45:00|193.83|191.43|193.18|190.78|193.94|191.54|193.18|190.78|0
1632905400000|2021-09-29 08:50:00|193.26|190.86|193.25|190.85|193.63|191.23|193.1|190.7|0
1632905700000|2021-09-29 08:55:00|193.33|190.93|192.87|190.47|193.48|191.08|192.87|190.47|0
1632906000000|2021-09-29 09:00:00|192.95|190.55|192.65|190.25|193.03|190.63|192.65|190.25|0
1632906300000|2021-09-29 09:05:00|192.57|190.17|192.57|190.17|192.65|190.25|192.12|189.72|0
1632906600000|2021-09-29 09:10:00|192.49|190.09|192.27|189.87|192.64|190.24|192.27|189.87|0
1632906900000|2021-09-29 09:15:00|192.12|189.72|191.96|189.56|192.87|190.47|191.43|189.03|0
1632907200000|2021-09-29 09:20:00|192.03|189.63|192.79|190.39|193.02|190.62|191.66|189.26|0
1632907500000|2021-09-29 09:25:00|192.86|190.46|192.26|189.86|192.94|190.54|192.11|189.71|0
1632907800000|2021-09-29 09:30:00|192.22|189.82|192.33|189.93|192.71|190.31|192.03|189.63|0
1632908100000|2021-09-29 09:35:00|192.25|189.85|192.71|190.31|192.93|190.53|192.25|189.85|0
1632908400000|2021-09-29 09:40:00|192.63|190.23|192.25|189.85|192.71|190.31|192.25|189.85|0
1632908700000|2021-09-29 09:45:00|192.33|189.93|191.95|189.55|192.33|189.93|191.76|189.36|0
1632909000000|2021-09-29 09:50:00|191.87|189.47|191.72|189.32|191.95|189.55|191.49|189.09|0
1632909300000|2021-09-29 09:55:00|191.79|189.39|191.19|188.79|191.79|189.39|191.12|188.72|0
1632909600000|2021-09-29 10:00:00|191.11|188.71|190.89|188.49|191.11|188.71|190.51|188.11|0
1632909900000|2021-09-29 10:05:00|190.85|188.45|191.19|188.79|191.19|188.79|190.74|188.34|0
1632910200000|2021-09-29 10:10:00|191.11|188.71|191.11|188.71|191.41|189.01|190.88|188.48|0
1632910500000|2021-09-29 10:15:00|191.03|188.63|190.96|188.56|191.03|188.63|190.51|188.11|0
1632910800000|2021-09-29 10:20:00|190.88|188.48|191.18|188.78|191.26|188.86|190.58|188.18|0
1632911100000|2021-09-29 10:25:00|191.22|188.82|191.03|188.63|191.4|189|190.95|188.55|0
1632911400000|2021-09-29 10:30:00|191.1|188.7|191.25|188.85|191.25|188.85|190.88|188.48|0
1632911700000|2021-09-29 10:35:00|191.1|188.7|191.47|189.07|191.47|189.07|191.02|188.62|0
1632912000000|2021-09-29 10:40:00|191.4|189|191.4|189|191.55|189.15|191.17|188.77|0
1632912300000|2021-09-29 10:45:00|191.47|189.07|191.66|189.26|191.92|189.52|191.4|189|0
1632912600000|2021-09-29 10:50:00|191.62|189.22|192.07|189.67|192.07|189.67|191.55|189.15|0
1632912900000|2021-09-29 10:55:00|192.03|189.63|192.67|190.27|192.67|190.27|192.03|189.63|0
1632913200000|2021-09-29 11:00:00|192.52|190.12|192.6|190.2|192.6|190.2|192.03|189.63|0
1632913500000|2021-09-29 11:05:00|192.52|190.12|193.65|191.25|193.96|191.56|192.22|189.82|0
1632913800000|2021-09-29 11:10:00|193.73|191.33|193.65|191.25|193.73|191.33|193.2|190.8|0
1632914100000|2021-09-29 11:15:00|193.58|191.18|194.18|191.78|194.64|192.24|193.24|190.84|0
1632914400000|2021-09-29 11:20:00|194.11|191.71|193.99|191.59|194.34|191.94|193.57|191.17|0
1632914700000|2021-09-29 11:25:00|194.03|191.63|193.57|191.17|194.26|191.86|193.57|191.17|0
1632915000000|2021-09-29 11:30:00|193.65|191.25|192.96|190.56|193.87|191.47|192.81|190.41|0
1632915300000|2021-09-29 11:35:00|193.04|190.64|195.32|192.92|195.63|193.23|192.96|190.56|0
1632915600000|2021-09-29 11:40:00|195.24|192.84|194.29|191.89|195.24|192.84|194.17|191.77|0
1632915900000|2021-09-29 11:45:00|194.25|191.85|194.02|191.62|194.63|192.23|193.87|191.47|0
1632916200000|2021-09-29 11:50:00|194.09|191.69|193.56|191.16|194.09|191.69|193.41|191.01|0
1632916500000|2021-09-29 11:55:00|193.64|191.24|193.63|191.23|193.9|191.5|193.03|190.63|0
1632916800000|2021-09-29 12:00:00|193.6|191.2|193.18|190.78|193.86|191.46|192.8|190.4|0
1632917100000|2021-09-29 12:05:00|193.25|190.85|193.25|190.85|193.4|191|192.95|190.55|0
1632917400000|2021-09-29 12:10:00|193.17|190.77|193.7|191.3|193.7|191.3|192.87|190.47|0
1632917700000|2021-09-29 12:15:00|193.63|191.23|194.23|191.83|194.69|192.29|193.63|191.23|0
1632918000000|2021-09-29 12:20:00|194.31|191.91|194.38|191.98|194.84|192.44|194.08|191.68|0
1632918300000|2021-09-29 12:25:00|194.31|191.91|194.84|192.44|194.99|192.59|194.31|191.91|0
1632918600000|2021-09-29 12:30:00|194.92|192.52|195.76|193.36|196.06|193.66|194.46|192.06|0
1632918900000|2021-09-29 12:35:00|195.83|193.43|196.83|194.43|197.14|194.74|195.68|193.28|0
1632919200000|2021-09-29 12:40:00|196.75|194.35|196.37|193.97|196.98|194.58|195.98|193.58|0
1632919500000|2021-09-29 12:45:00|196.41|194.01|195.21|192.81|196.67|194.27|194.99|192.59|0
1632919800000|2021-09-29 12:50:00|195.29|192.89|195.75|193.35|196.06|193.66|195.21|192.81|0
1632920100000|2021-09-29 12:55:00|195.83|193.43|195.59|193.19|196.21|193.81|195.52|193.12|0
1632920400000|2021-09-29 13:00:00|195.52|193.12|195.44|193.04|195.98|193.58|195.44|193.04|0
1632920700000|2021-09-29 13:05:00|195.36|192.96|196.2|193.8|196.28|193.88|195.28|192.88|0
1632921000000|2021-09-29 13:10:00|196.28|193.88|196.66|194.26|196.82|194.42|195.97|193.57|0
1632921300000|2021-09-29 13:15:00|196.74|194.34|198.05|195.65|198.05|195.65|196.51|194.11|0
1632921600000|2021-09-29 13:20:00|197.97|195.57|197.12|194.72|198.05|195.65|196.89|194.49|0
1632921900000|2021-09-29 13:25:00|197.04|194.64|196.58|194.18|197.66|195.26|196.43|194.03|0
1632922200000|2021-09-29 13:30:00|197.04|194.64|197.89|195.49|198.04|195.64|194.97|192.57|0
1632922500000|2021-09-29 13:35:00|197.97|195.57|198.43|196.03|198.89|196.49|197.11|194.71|0
1632922800000|2021-09-29 13:40:00|198.35|195.95|199.51|197.11|199.67|197.27|197.65|195.25|0
1632923100000|2021-09-29 13:45:00|199.36|196.96|196.42|194.02|200.14|197.74|196.34|193.94|0
1632923400000|2021-09-29 13:50:00|196.03|193.63|193.36|190.96|197.03|194.63|193.06|190.66|0
1632923700000|2021-09-29 13:55:00|193.21|190.81|193.66|191.26|194.57|192.17|192.75|190.35|0
1632924000000|2021-09-29 14:00:00|193.51|191.11|193.96|191.56|194.19|191.79|191.32|188.92|0
1632924300000|2021-09-29 14:05:00|193.89|191.49|192.82|190.42|194.65|192.25|192.82|190.42|0
1632924600000|2021-09-29 14:10:00|192.67|190.27|194.11|191.71|194.57|192.17|192.59|190.19|0
1632924900000|2021-09-29 14:15:00|193.88|191.48|193.27|190.87|193.96|191.56|192.9|190.5|0
1632925200000|2021-09-29 14:20:00|193.2|190.8|192.33|189.93|193.2|190.8|191.31|188.91|0
1632925500000|2021-09-29 14:25:00|192.29|189.89|193.27|190.87|193.27|190.87|191.61|189.21|0
1632925800000|2021-09-29 14:30:00|192.97|190.57|194.94|192.54|195.56|193.16|192.81|190.41|0
1632926100000|2021-09-29 14:35:00|194.71|192.31|195.17|192.77|195.25|192.85|193.49|191.09|0
1632926400000|2021-09-29 14:40:00|194.86|192.46|193.34|190.94|195.17|192.77|193.19|190.79|0
1632926700000|2021-09-29 14:45:00|193.07|190.67|191.67|189.27|193.95|191.55|191.07|188.67|0
1632927000000|2021-09-29 14:50:00|191.75|189.35|192.5|190.1|193.49|191.09|191.22|188.82|0
1632927300000|2021-09-29 14:55:00|192.43|190.03|191.82|189.42|193.11|190.71|191.82|189.42|0
1632927600000|2021-09-29 15:00:00|191.67|189.27|193.67|191.27|194.09|191.69|191.59|189.19|0
1632927900000|2021-09-29 15:05:00|193.63|191.23|192.95|190.55|193.79|191.39|192.34|189.94|0
1632928200000|2021-09-29 15:10:00|193.1|190.7|193.1|190.7|193.55|191.15|192.42|190.02|0
1632928500000|2021-09-29 15:15:00|193.17|190.77|193.93|191.53|194.24|191.84|192.95|190.55|0
1632928800000|2021-09-29 15:20:00|193.86|191.46|193.7|191.3|194.69|192.29|193.7|191.3|0
1632929100000|2021-09-29 15:25:00|193.78|191.38|194.84|192.44|195|192.6|193.78|191.38|0
1632929400000|2021-09-29 15:30:00|194.69|192.29|194.31|191.91|195.07|192.67|194.08|191.68|0
1632929700000|2021-09-29 15:35:00|194.38|191.98|196.52|194.12|196.83|194.43|194.38|191.98|0
1632930000000|2021-09-29 15:40:00|196.45|194.05|196.37|193.97|197.14|194.74|196.06|193.66|0
1632930300000|2021-09-29 15:45:00|196.45|194.05|196.51|194.11|198.8|196.4|196.14|193.74|0
1632930600000|2021-09-29 15:50:00|196.44|194.04|197.05|194.65|197.13|194.73|195.52|193.12|0
1632930900000|2021-09-29 15:55:00|197.09|194.69|196.05|193.65|197.28|194.88|195.97|193.57|0
1632931200000|2021-09-29 16:00:00|195.97|193.57|195.59|193.19|196.43|194.03|195.44|193.04|0
1632931500000|2021-09-29 16:05:00|195.51|193.11|196.58|194.18|196.81|194.41|195.28|192.88|0
1632931800000|2021-09-29 16:10:00|196.66|194.26|198.04|195.64|198.43|196.03|196.66|194.26|0
1632932100000|2021-09-29 16:15:00|197.96|195.56|197.81|195.41|199.2|196.8|197.81|195.41|0
1632932400000|2021-09-29 16:20:00|197.88|195.48|199.66|197.26|199.97|197.57|197.88|195.48|0
1632932700000|2021-09-29 16:25:00|199.74|197.34|199.43|197.03|200.36|197.96|198.81|196.41|0
1632933000000|2021-09-29 16:30:00|199.58|197.18|199.94|197.54|200.33|197.93|198.57|196.17|0
1632933300000|2021-09-29 16:35:00|200.02|197.62|200.25|197.85|201.03|198.63|199.87|197.47|0
1632933600000|2021-09-29 16:40:00|200.33|197.93|200.72|198.32|201.11|198.71|199.71|197.31|0
1632933900000|2021-09-29 16:45:00|200.79|198.39|199.94|197.54|201.34|198.94|199.86|197.46|0
1632934200000|2021-09-29 16:50:00|200.09|197.69|198.78|196.38|200.4|198|198.47|196.07|0
1632934500000|2021-09-29 16:55:00|198.7|196.3|199.39|196.99|199.39|196.99|198.16|195.76|0
1632934800000|2021-09-29 17:00:00|199.31|196.91|200.4|198|200.4|198|199.08|196.68|0
1632935100000|2021-09-29 17:05:00|200.47|198.07|199.54|197.14|201.02|198.62|199.54|197.14|0
1632935400000|2021-09-29 17:10:00|199.7|197.3|200.32|197.92|200.55|198.15|199|196.6|0
1632935700000|2021-09-29 17:15:00|200.08|197.68|198.84|196.44|200.7|198.3|198.54|196.14|0
1632936000000|2021-09-29 17:20:00|198.77|196.37|198.76|196.36|199|196.6|198.3|195.9|0
1632936300000|2021-09-29 17:25:00|198.53|196.13|200.31|197.91|200.78|198.38|198.53|196.13|0
1632936600000|2021-09-29 17:30:00|200.39|197.99|201.16|198.76|201.94|199.54|200.39|197.99|0
1632936900000|2021-09-29 17:35:00|201.32|198.92|202.02|199.62|202.02|199.62|201.32|198.92|0
1632937200000|2021-09-29 17:40:00|201.78|199.38|201|198.6|202.88|200.48|200.54|198.14|0
1632937500000|2021-09-29 17:45:00|201.08|198.68|201.55|199.15|201.63|199.23|200.46|198.06|0
1632937800000|2021-09-29 17:50:00|201.51|199.11|200.53|198.13|201.7|199.3|199.99|197.59|0
1632938100000|2021-09-29 17:55:00|200.69|198.29|199.6|197.2|200.69|198.29|199.6|197.2|0
1632938400000|2021-09-29 18:00:00|199.68|197.28|199.06|196.66|199.83|197.43|198.67|196.27|0
1632938700000|2021-09-29 18:05:00|198.98|196.58|197.13|194.73|199.29|196.89|196.75|194.35|0
1632939000000|2021-09-29 18:10:00|196.9|194.5|194.13|191.73|197.27|194.87|193.34|190.94|0
1632939300000|2021-09-29 18:15:00|193.97|191.57|194.65|192.25|194.73|192.33|193.97|191.57|0
1632939600000|2021-09-29 18:20:00|194.73|192.33|195.18|192.78|195.41|193.01|194.43|192.03|0
1632939900000|2021-09-29 18:25:00|195.26|192.86|195.11|192.71|195.26|192.86|194.8|192.4|0
1632940200000|2021-09-29 18:30:00|194.95|192.55|193.97|191.57|195.03|192.63|193.97|191.57|0
1632940500000|2021-09-29 18:35:00|193.89|191.49|194.57|192.17|194.8|192.4|193.89|191.49|0
1632940800000|2021-09-29 18:40:00|194.65|192.25|193.58|191.18|194.87|192.47|193.13|190.73|0
1632941100000|2021-09-29 18:45:00|193.43|191.03|194.49|192.09|194.72|192.32|192.83|190.43|0
1632941400000|2021-09-29 18:50:00|194.34|191.94|193.58|191.18|194.34|191.94|193.43|191.03|0
1632941700000|2021-09-29 18:55:00|193.66|191.26|193.8|191.4|194.41|192.01|193.65|191.25|0
1632942000000|2021-09-29 19:00:00|193.65|191.25|195.63|193.23|195.63|193.23|193.05|190.65|0
1632942300000|2021-09-29 19:05:00|195.4|193|194.86|192.46|195.78|193.38|194.1|191.7|0
1632942600000|2021-09-29 19:10:00|195.01|192.61|193.46|191.06|195.24|192.84|193.46|191.06|0
1632942900000|2021-09-29 19:15:00|193.61|191.21|194.06|191.66|194.29|191.89|193.23|190.83|0
1632943200000|2021-09-29 19:20:00|194.21|191.81|195.05|192.65|195.13|192.73|193.99|191.59|0
1632943500000|2021-09-29 19:25:00|195.13|192.73|194.67|192.27|195.13|192.73|194.06|191.66|0
1632943800000|2021-09-29 19:30:00|194.89|192.49|194.82|192.42|195.27|192.87|194.36|191.96|0
1632944100000|2021-09-29 19:35:00|194.74|192.34|196.11|193.71|196.19|193.79|194.66|192.26|0
1632944400000|2021-09-29 19:40:00|196.04|193.64|197.72|195.32|197.88|195.48|196.04|193.64|0
1632944700000|2021-09-29 19:45:00|197.95|195.55|197.41|195.01|198.19|195.79|197.03|194.63|0
1632945000000|2021-09-29 19:50:00|197.72|195.32|199.16|196.76|199.89|197.49|196.32|193.92|0
1632945300000|2021-09-29 19:55:00|199.32|196.92|199.01|196.61|200.41|198.01|198.85|196.45|0
1632945600000|2021-09-29 20:00:00|198.93|196.53|197.38|194.98|199|196.6|197.38|194.98|0
1632945900000|2021-09-29 20:05:00|197.15|194.75|196.84|194.44|197.38|194.98|196.76|194.36|0
1632946200000|2021-09-29 20:10:00|196.91|194.51|196.87|194.47|197.22|194.82|196.45|194.05|0
1632946500000|2021-09-29 20:15:00|197.19|194.39|197.42|194.62|197.42|194.62|197.11|194.31|0
1632946800000|2021-09-29 20:20:00|197.34|194.54|197.8|195|197.96|195.16|197.34|194.54|0
1632947100000|2021-09-29 20:25:00|197.88|195.08|198.03|195.23|198.19|195.39|197.8|195|0
1632947400000|2021-09-29 20:30:00|197.95|195.15|197.1|194.3|198.03|195.23|197.1|194.3|0
1632947700000|2021-09-29 20:35:00|197.14|194.34|196.72|193.92|197.14|194.34|196.64|193.84|0
1632948000000|2021-09-29 20:40:00|196.71|193.91|197.1|194.3|197.41|194.61|196.71|193.91|0
1632948300000|2021-09-29 20:45:00|197.02|194.22|196.79|193.99|197.4|194.6|196.79|193.99|0
1632948600000|2021-09-29 20:50:00|196.71|193.91|197.29|194.49|197.37|194.57|196.63|193.83|0
1632948900000|2021-09-29 20:55:00|197.25|194.45|197.13|194.33|197.48|194.68|197.13|194.33|0
1632949200000|2021-09-29 21:00:00|197.17|194.37|197.3|194.5|197.37|194.57|197.17|194.37|0
1632949500000|2021-09-29 21:05:00|197.31|194.51|197.28|194.48|197.4|194.6|197.27|194.47|0
1632949800000|2021-09-29 21:10:00|197.3|194.5|197.19|194.39|197.3|194.5|197.19|194.39|0
1632950100000|2021-09-29 21:15:00|197.25|194.45|197.19|194.39|197.27|194.47|197.19|194.39|0
1632950400000|2021-09-29 21:20:00|197.18|194.38|197.24|194.44|197.25|194.45|197.08|194.28|0
1632950700000|2021-09-29 21:25:00|197.22|194.42|197.17|194.37|197.22|194.42|197.16|194.36|0
1632951000000|2021-09-29 21:30:00|197.18|194.38|197.19|194.39|197.22|194.42|197.17|194.37|0
1632951300000|2021-09-29 21:35:00|197.2|194.4|197.17|194.37|197.2|194.4|197.17|194.37|0
1632951600000|2021-09-29 21:40:00|197.18|194.38|197.07|194.27|197.18|194.38|197.06|194.26|0
1632951900000|2021-09-29 21:45:00|197.06|194.26|197.09|194.29|197.12|194.32|197.06|194.26|0
1632952200000|2021-09-29 21:50:00|197.08|194.28|197.01|194.21|197.08|194.28|197.01|194.21|0
1632952500000|2021-09-29 21:55:00|197|194.2|196.77|193.97|197|194.2|196.66|193.86|0
1632952800000|2021-09-29 22:00:00|196.26|193.46|196.72|193.92|196.72|193.92|195.91|193.11|0
1632953100000|2021-09-29 22:05:00|196.83|194.03|197.06|194.26|197.14|194.34|196.53|193.73|0
1632953400000|2021-09-29 22:10:00|196.91|194.11|197.37|194.57|197.41|194.61|196.91|194.11|0
1632953700000|2021-09-29 22:15:00|197.21|194.41|197.21|194.41|197.29|194.49|196.98|194.18|0
1632954000000|2021-09-29 22:20:00|197.25|194.45|197.21|194.41|197.37|194.57|197.21|194.41|0
1632954300000|2021-09-29 22:25:00|197.13|194.33|197.56|194.76|197.59|194.79|196.82|194.02|0
1632954600000|2021-09-29 22:30:00|197.52|194.72|197.13|194.33|197.52|194.72|197.05|194.25|0
1632954900000|2021-09-29 22:35:00|197.05|194.25|196.59|193.79|197.09|194.29|196.43|193.63|0
1632955200000|2021-09-29 22:40:00|196.51|193.71|196.51|193.71|196.74|193.94|196.36|193.56|0
1632955500000|2021-09-29 22:45:00|196.43|193.63|196.58|193.78|196.58|193.78|196.43|193.63|0
1632955800000|2021-09-29 22:50:00|196.51|193.71|196.58|193.78|196.66|193.86|196.51|193.71|0
1632956100000|2021-09-29 22:55:00|196.66|193.86|196.66|193.86|196.97|194.17|196.58|193.78|0
1632956400000|2021-09-29 23:00:00|196.58|193.78|196.35|193.55|196.58|193.78|196.27|193.47|0
1632956700000|2021-09-29 23:05:00|196.31|193.51|196.35|193.55|196.5|193.7|196.27|193.47|0
1632957000000|2021-09-29 23:10:00|196.27|193.47|196.19|193.39|196.34|193.54|196.19|193.39|0
1632957300000|2021-09-29 23:15:00|196.27|193.47|194.81|192.01|196.27|193.47|194.81|192.01|0
1632957600000|2021-09-29 23:20:00|194.89|192.09|194.73|191.93|194.89|192.09|194.66|191.86|0
1632957900000|2021-09-29 23:25:00|194.77|191.97|194.43|191.63|194.81|192.01|194.27|191.47|0
1632958200000|2021-09-29 23:30:00|194.5|191.7|194.65|191.85|194.73|191.93|194.2|191.4|0
1632958500000|2021-09-29 23:35:00|194.62|191.82|194.77|191.97|194.8|192|194.5|191.7|0
1632958800000|2021-09-29 23:40:00|194.8|192|194.8|192|194.95|192.15|194.69|191.89|0
1632959100000|2021-09-29 23:45:00|194.88|192.08|195.1|192.3|195.33|192.53|194.88|192.08|0
1632959400000|2021-09-29 23:50:00|195.07|192.27|195.1|192.3|195.33|192.53|194.72|191.92|0
1632959700000|2021-09-29 23:55:00|195.18|192.38|195.33|192.53|195.63|192.83|194.79|191.99|0
1632960000000|2021-09-30 00:00:00|195.48|192.68|195.02|192.22|195.79|192.99|194.94|192.14|0
1632960300000|2021-09-30 00:05:00|194.94|192.14|195.17|192.37|195.4|192.6|194.79|191.99|0
1632960600000|2021-09-30 00:10:00|195.1|192.3|195.02|192.22|195.1|192.3|194.79|191.99|0
1632960900000|2021-09-30 00:15:00|195.09|192.29|194.4|191.6|195.63|192.83|194.4|191.6|0
1632961200000|2021-09-30 00:20:00|194.56|191.76|194.71|191.91|194.86|192.06|194.4|191.6|0
1632961500000|2021-09-30 00:25:00|194.78|191.98|194.78|191.98|194.86|192.06|194.48|191.68|0
1632961800000|2021-09-30 00:30:00|194.86|192.06|194.86|192.06|195.09|192.29|194.55|191.75|0
1632962100000|2021-09-30 00:35:00|194.93|192.13|195.01|192.21|195.31|192.51|194.74|191.94|0
1632962400000|2021-09-30 00:40:00|195.08|192.28|195.08|192.28|195.39|192.59|195|192.2|0
1632962700000|2021-09-30 00:45:00|195|192.2|194.47|191.67|195|192.2|194.39|191.59|0
1632963000000|2021-09-30 00:50:00|194.39|191.59|194.16|191.36|194.39|191.59|193.63|190.83|0
1632963300000|2021-09-30 00:55:00|194.24|191.44|194.2|191.4|194.31|191.51|193.93|191.13|0
1632963600000|2021-09-30 01:00:00|194.24|191.44|194.46|191.66|194.46|191.66|194.08|191.28|0
1632963900000|2021-09-30 01:05:00|194.54|191.74|194.31|191.51|195|192.2|194.23|191.43|0
1632964200000|2021-09-30 01:10:00|194.38|191.58|194.38|191.58|194.54|191.74|194|191.2|0
1632964500000|2021-09-30 01:15:00|194.53|191.73|194.53|191.73|194.61|191.81|194.08|191.28|0
1632964800000|2021-09-30 01:20:00|194.61|191.81|195.14|192.34|195.22|192.42|194.46|191.66|0
1632965100000|2021-09-30 01:25:00|195.18|192.38|194.68|191.88|195.52|192.72|194.45|191.65|0
1632965400000|2021-09-30 01:30:00|194.72|191.92|194.6|191.8|195.06|192.26|194.53|191.73|0
1632965700000|2021-09-30 01:35:00|194.68|191.88|194.45|191.65|195.14|192.34|194.3|191.5|0
1632966000000|2021-09-30 01:40:00|194.37|191.57|195.06|192.26|195.36|192.56|194.37|191.57|0
1632966300000|2021-09-30 01:45:00|195.02|192.22|194.06|191.26|195.02|192.22|193.91|191.11|0
1632966600000|2021-09-30 01:50:00|194.03|191.23|193.3|190.5|194.29|191.49|193.3|190.5|0
1632966900000|2021-09-30 01:55:00|193.23|190.43|193.07|190.27|193.23|190.43|192.77|189.97|0
1632967200000|2021-09-30 02:00:00|193|190.2|192.92|190.12|193.3|190.5|192.77|189.97|0
1632967500000|2021-09-30 02:05:00|192.99|190.19|193.07|190.27|193.15|190.35|192.69|189.89|0
1632967800000|2021-09-30 02:10:00|192.99|190.19|192.91|190.11|193.14|190.34|192.84|190.04|0
1632968100000|2021-09-30 02:15:00|192.99|190.19|192.38|189.58|192.99|190.19|192.23|189.43|0
1632968400000|2021-09-30 02:20:00|192.46|189.66|192.53|189.73|192.53|189.73|192.23|189.43|0
1632968700000|2021-09-30 02:25:00|192.46|189.66|192.3|189.5|192.46|189.66|192.08|189.28|0
1632969000000|2021-09-30 02:30:00|192.38|189.58|192.91|190.11|192.91|190.11|192.38|189.58|0
1632969300000|2021-09-30 02:35:00|192.95|190.15|192.75|189.95|192.98|190.18|192.68|189.88|0
1632969600000|2021-09-30 02:40:00|192.68|189.88|192.45|189.65|192.75|189.95|192.34|189.54|0
1632969900000|2021-09-30 02:45:00|192.37|189.57|192.67|189.87|192.82|190.02|192.34|189.54|0
1632970200000|2021-09-30 02:50:00|192.75|189.95|192.97|190.17|192.97|190.17|192.52|189.72|0
1632970500000|2021-09-30 02:55:00|193.05|190.25|192.97|190.17|193.12|190.32|192.74|189.94|0
1632970800000|2021-09-30 03:00:00|192.9|190.1|192.74|189.94|192.9|190.1|192.44|189.64|0
1632971100000|2021-09-30 03:05:00|192.82|190.02|192.82|190.02|193.04|190.24|192.74|189.94|0
1632971400000|2021-09-30 03:10:00|192.89|190.09|192.66|189.86|193.12|190.32|192.66|189.86|0
1632971700000|2021-09-30 03:15:00|192.74|189.94|192.74|189.94|192.81|190.01|192.36|189.56|0
1632972000000|2021-09-30 03:20:00|192.81|190.01|192.73|189.93|192.96|190.16|192.66|189.86|0
1632972300000|2021-09-30 03:25:00|192.7|189.9|192.81|190.01|192.81|190.01|192.66|189.86|0
1632972600000|2021-09-30 03:30:00|192.88|190.08|192.81|190.01|193.11|190.31|192.73|189.93|0
1632972900000|2021-09-30 03:35:00|192.73|189.93|192.58|189.78|192.73|189.93|192.5|189.7|0
1632973200000|2021-09-30 03:40:00|192.65|189.85|192.57|189.77|192.65|189.85|192.5|189.7|0
1632973500000|2021-09-30 03:45:00|192.5|189.7|192.12|189.32|192.5|189.7|192.12|189.32|0
1632973800000|2021-09-30 03:50:00|192.19|189.39|191.82|189.02|192.27|189.47|191.74|188.94|0
1632974100000|2021-09-30 03:55:00|191.89|189.09|192.11|189.31|192.19|189.39|191.89|189.09|0
1632974400000|2021-09-30 04:00:00|192.19|189.39|192.19|189.39|192.27|189.47|192.04|189.24|0
1632974700000|2021-09-30 04:05:00|192.11|189.31|192.19|189.39|192.41|189.61|192.11|189.31|0
1632975000000|2021-09-30 04:10:00|192.26|189.46|192.34|189.54|192.41|189.61|192.18|189.38|0
1632975300000|2021-09-30 04:15:00|192.26|189.46|191.81|189.01|192.26|189.46|191.81|189.01|0
1632975600000|2021-09-30 04:20:00|191.88|189.08|192.18|189.38|192.26|189.46|191.88|189.08|0
1632975900000|2021-09-30 04:25:00|192.1|189.3|191.88|189.08|192.18|189.38|191.8|189|0
1632976200000|2021-09-30 04:30:00|191.8|189|192.03|189.23|192.25|189.45|191.8|189|0
1632976500000|2021-09-30 04:35:00|192.02|189.22|191.95|189.15|192.17|189.37|191.95|189.15|0
1632976800000|2021-09-30 04:40:00|192.02|189.22|191.79|188.99|192.1|189.3|191.76|188.96|0
1632977100000|2021-09-30 04:45:00|191.87|189.07|191.94|189.14|191.94|189.14|191.79|188.99|0
1632977400000|2021-09-30 04:50:00|191.87|189.07|191.56|188.76|191.87|189.07|191.34|188.54|0
1632977700000|2021-09-30 04:55:00|191.49|188.69|191.49|188.69|191.56|188.76|191.41|188.61|0
1632978000000|2021-09-30 05:00:00|191.56|188.76|188.79|185.99|191.56|188.76|188.39|185.59|0
1632978300000|2021-09-30 05:05:00|188.87|186.07|189.16|186.36|189.54|186.74|188.87|186.07|0
1632978600000|2021-09-30 05:10:00|189.09|186.29|189.61|186.81|189.61|186.81|188.79|185.99|0
1632978900000|2021-09-30 05:15:00|189.53|186.73|188.97|186.17|189.53|186.73|188.89|186.09|0
1632979200000|2021-09-30 05:20:00|188.89|186.09|189.11|186.31|189.19|186.39|188.74|185.94|0
1632979500000|2021-09-30 05:25:00|189.19|186.39|189.56|186.76|189.56|186.76|188.89|186.09|0
1632979800000|2021-09-30 05:30:00|189.48|186.68|188.89|186.09|189.48|186.68|188.74|185.94|0
1632980100000|2021-09-30 05:35:00|188.85|186.05|188.73|185.93|188.89|186.09|188.59|185.79|0
1632980400000|2021-09-30 05:40:00|188.66|185.86|189.25|186.45|189.25|186.45|188.66|185.86|0
1632980700000|2021-09-30 05:45:00|189.18|186.38|189.78|186.98|189.78|186.98|189.18|186.38|0
1632981000000|2021-09-30 05:50:00|189.85|187.05|190|187.2|190|187.2|189.33|186.53|0
1632981300000|2021-09-30 05:55:00|189.96|187.16|190.07|187.27|190.3|187.5|189.85|187.05|0
1632981600000|2021-09-30 06:00:00|190|187.2|188.87|186.07|190.07|187.27|188.65|185.85|0
1632981900000|2021-09-30 06:05:00|188.8|186|188.35|185.55|189.25|186.45|188.05|185.25|0
1632982200000|2021-09-30 06:10:00|188.31|185.51|188.2|185.4|188.35|185.55|188.02|185.22|0
1632982500000|2021-09-30 06:15:00|188.16|185.36|187.23|184.43|188.2|185.4|187.23|184.43|0
1632982800000|2021-09-30 06:20:00|187.16|184.36|187.68|184.88|187.68|184.88|186.94|184.14|0
1632983100000|2021-09-30 06:25:00|187.75|184.95|188.34|185.54|188.34|185.54|187.75|184.95|0
1632983400000|2021-09-30 06:30:00|188.27|185.47|188.27|185.47|188.49|185.69|188.04|185.24|0
1632983700000|2021-09-30 06:35:00|188.3|185.5|187.89|185.09|188.34|185.54|187.74|184.94|0
1632984000000|2021-09-30 06:40:00|187.97|185.17|187.59|184.79|188.04|185.24|187.15|184.35|0
1632984300000|2021-09-30 06:45:00|187.52|184.72|187.15|184.35|187.59|184.79|186.85|184.05|0
1632984600000|2021-09-30 06:50:00|187.11|184.31|187.74|184.94|187.96|185.16|187.11|184.31|0
1632984900000|2021-09-30 06:55:00|187.66|184.86|188.03|185.23|188.18|185.38|187.51|184.71|0
1632985200000|2021-09-30 07:00:00|187.66|184.86|186.8|184|192.33|189.53|185.23|182.43|0
1632985500000|2021-09-30 07:05:00|186.75|184.35|188.09|185.69|188.53|186.13|186.52|184.12|0
1632985800000|2021-09-30 07:10:00|188.01|185.61|188.61|186.21|189.28|186.88|188.01|185.61|0
1632986100000|2021-09-30 07:15:00|188.46|186.06|186.74|184.34|188.46|186.06|186.67|184.27|0
1632986400000|2021-09-30 07:20:00|186.59|184.19|185.7|183.3|186.96|184.56|185.33|182.93|0
1632986700000|2021-09-30 07:25:00|185.85|183.45|185.77|183.37|186|183.6|185.48|183.08|0
1632987000000|2021-09-30 07:30:00|185.85|183.45|185.99|183.59|186.07|183.67|185.77|183.37|0
1632987300000|2021-09-30 07:35:00|186.07|183.67|185.69|183.29|186.07|183.67|185.47|183.07|0
1632987600000|2021-09-30 07:40:00|185.84|183.44|185.95|183.55|185.99|183.59|185.69|183.29|0
1632987900000|2021-09-30 07:45:00|186.03|183.63|185.62|183.22|186.03|183.63|185.1|182.7|0
1632988200000|2021-09-30 07:50:00|185.54|183.14|186.21|183.81|186.28|183.88|185.32|182.92|0
1632988500000|2021-09-30 07:55:00|186.25|183.85|186.72|184.32|187.02|184.62|186.21|183.81|0
1632988800000|2021-09-30 08:00:00|186.8|184.4|186.05|183.65|186.8|184.4|185.69|183.29|0
1632989100000|2021-09-30 08:05:00|185.98|183.58|186.57|184.17|186.72|184.32|185.83|183.43|0
1632989400000|2021-09-30 08:10:00|186.65|184.25|187.09|184.69|187.24|184.84|186.39|183.99|0
1632989700000|2021-09-30 08:15:00|187.16|184.76|188.36|185.96|188.36|185.96|187.16|184.76|0
1632990000000|2021-09-30 08:20:00|188.28|185.88|187.53|185.13|188.28|185.88|187.53|185.13|0
1632990300000|2021-09-30 08:25:00|187.46|185.06|187.68|185.28|187.76|185.36|187.23|184.83|0
1632990600000|2021-09-30 08:30:00|187.83|185.43|187.9|185.5|188.28|185.88|187.83|185.43|0
1632990900000|2021-09-30 08:35:00|187.83|185.43|187.94|185.54|188.42|186.02|187.68|185.28|0
1632991200000|2021-09-30 08:40:00|187.9|185.5|188.05|185.65|188.35|185.95|187.6|185.2|0
1632991500000|2021-09-30 08:45:00|187.97|185.57|187.67|185.27|187.97|185.57|187.45|185.05|0
1632991800000|2021-09-30 08:50:00|187.6|185.2|187.45|185.05|187.6|185.2|187.3|184.9|0
1632992100000|2021-09-30 08:55:00|187.37|184.97|187.29|184.89|187.59|185.19|187.22|184.82|0
1632992400000|2021-09-30 09:00:00|187.22|184.82|187.22|184.82|187.48|185.08|187.22|184.82|0
1632992700000|2021-09-30 09:05:00|187.14|184.74|187.55|185.15|187.81|185.41|186.85|184.45|0
1632993000000|2021-09-30 09:10:00|187.66|185.26|187.36|184.96|187.93|185.53|187.29|184.89|0
1632993300000|2021-09-30 09:15:00|187.29|184.89|187.66|185.26|187.73|185.33|187.06|184.66|0
1632993600000|2021-09-30 09:20:00|187.73|185.33|187.96|185.56|188.14|185.74|187.58|185.18|0
1632993900000|2021-09-30 09:25:00|187.92|185.52|188.1|185.7|188.85|186.45|187.92|185.52|0
1632994200000|2021-09-30 09:30:00|188.18|185.78|188.18|185.78|188.48|186.08|188.1|185.7|0
1632994500000|2021-09-30 09:35:00|188.1|185.7|188.02|185.62|188.18|185.78|187.58|185.18|0
1632994800000|2021-09-30 09:40:00|188.1|185.7|189.75|187.35|189.82|187.42|188.1|185.7|0
1632995100000|2021-09-30 09:45:00|189.82|187.42|189.67|187.27|190.05|187.65|189.6|187.2|0
1632995400000|2021-09-30 09:50:00|189.74|187.34|189.89|187.49|190.57|188.17|189.44|187.04|0
1632995700000|2021-09-30 09:55:00|189.97|187.57|190.27|187.87|190.57|188.17|189.97|187.57|0
1632996000000|2021-09-30 10:00:00|190.34|187.94|189.59|187.19|190.57|188.17|189.36|186.96|0
1632996300000|2021-09-30 10:05:00|189.63|187.23|189.36|186.96|189.66|187.26|189.29|186.89|0
1632996600000|2021-09-30 10:10:00|189.44|187.04|190.11|187.71|190.26|187.86|189.28|186.88|0
1632996900000|2021-09-30 10:15:00|190.04|187.64|190.41|188.01|190.64|188.24|189.96|187.56|0
1632997200000|2021-09-30 10:20:00|190.49|188.09|192.23|189.83|192.3|189.9|190.49|188.09|0
1632997500000|2021-09-30 10:25:00|192.19|189.79|192.3|189.9|192.3|189.9|191.58|189.18|0
1632997800000|2021-09-30 10:30:00|192.23|189.83|192.44|190.04|194.56|192.16|189.35|186.95|0
1632998100000|2021-09-30 10:35:00|192.52|190.12|192.21|189.81|192.78|190.38|192.21|189.81|0
1632998400000|2021-09-30 10:40:00|192.25|189.85|192.32|189.92|192.44|190.04|192.21|189.81|0
1632998700000|2021-09-30 10:45:00|192.36|189.96|191.3|188.9|192.36|189.96|191.22|188.82|0
1632999000000|2021-09-30 10:50:00|191.37|188.97|191.82|189.42|191.98|189.58|191.15|188.75|0
1632999300000|2021-09-30 10:55:00|191.9|189.5|192.5|190.1|192.5|190.1|191.75|189.35|0
1632999600000|2021-09-30 11:00:00|192.43|190.03|193.26|190.86|193.26|190.86|192.2|189.8|0
1632999900000|2021-09-30 11:05:00|193.34|190.94|192.12|189.72|193.34|190.94|192.05|189.65|0
1633000200000|2021-09-30 11:10:00|192.05|189.65|191.36|188.96|192.2|189.8|191.29|188.89|0
1633000500000|2021-09-30 11:15:00|191.29|188.89|191.21|188.81|192.12|189.72|191.13|188.73|0
1633000800000|2021-09-30 11:20:00|191.28|188.88|191.66|189.26|191.81|189.41|191.21|188.81|0
1633001100000|2021-09-30 11:25:00|191.51|189.11|192.04|189.64|192.04|189.64|191.51|189.11|0
1633001400000|2021-09-30 11:30:00|191.96|189.56|192.19|189.79|192.49|190.09|191.89|189.49|0
1633001700000|2021-09-30 11:35:00|192.26|189.86|192.87|190.47|192.94|190.54|191.88|189.48|0
1633002000000|2021-09-30 11:40:00|192.98|190.58|193.86|191.46|193.93|191.53|192.72|190.32|0
1633002300000|2021-09-30 11:45:00|193.78|191.38|193.78|191.38|194.01|191.61|193.7|191.3|0
1633002600000|2021-09-30 11:50:00|193.74|191.34|192.56|190.16|193.93|191.53|192.33|189.93|0
1633002900000|2021-09-30 11:55:00|192.48|190.08|192.86|190.46|193.17|190.77|192.41|190.01|0
1633003200000|2021-09-30 12:00:00|192.78|190.38|192.86|190.46|193.01|190.61|192.33|189.93|0
1633003500000|2021-09-30 12:05:00|192.93|190.53|192.97|190.57|193.16|190.76|192.55|190.15|0
1633003800000|2021-09-30 12:10:00|193.01|190.61|193.46|191.06|193.54|191.14|192.78|190.38|0
1633004100000|2021-09-30 12:15:00|193.54|191.14|193.23|190.83|193.54|191.14|192.85|190.45|0
1633004400000|2021-09-30 12:20:00|193.31|190.91|192.93|190.53|193.31|190.91|192.47|190.07|0
1633004700000|2021-09-30 12:25:00|193|190.6|192.85|190.45|193.31|190.91|192.77|190.37|0
1633005000000|2021-09-30 12:30:00|192.89|190.49|192.16|189.76|192.89|190.49|191.71|189.31|0
1633005300000|2021-09-30 12:35:00|192.09|189.69|192.92|190.52|193.3|190.9|192.09|189.69|0
1633005600000|2021-09-30 12:40:00|193|190.6|191.33|188.93|193.22|190.82|191.1|188.7|0
1633005900000|2021-09-30 12:45:00|191.29|188.89|191.02|188.62|191.33|188.93|190.57|188.17|0
1633006200000|2021-09-30 12:50:00|191.1|188.7|191.17|188.77|191.4|189|190.65|188.25|0
1633006500000|2021-09-30 12:55:00|191.25|188.85|191.78|189.38|191.78|189.38|190.79|188.39|0
1633006800000|2021-09-30 13:00:00|191.7|189.3|192.69|190.29|192.77|190.37|191.55|189.15|0
1633007100000|2021-09-30 13:05:00|192.77|190.37|193.15|190.75|193.76|191.36|192.62|190.22|0
1633007400000|2021-09-30 13:10:00|193.22|190.82|192.84|190.44|193.22|190.82|192.69|190.29|0
1633007700000|2021-09-30 13:15:00|192.69|190.29|192.84|190.44|193.07|190.67|192.15|189.75|0
1633008000000|2021-09-30 13:20:00|192.91|190.51|192.23|189.83|193.53|191.13|192.23|189.83|0
1633008300000|2021-09-30 13:25:00|192.3|189.9|191.46|189.06|192.45|190.05|191.46|189.06|0
1633008600000|2021-09-30 13:30:00|191.39|188.99|192.37|189.97|192.9|190.5|190.4|188|0
1633008900000|2021-09-30 13:35:00|192.14|189.74|194.19|191.79|194.88|192.48|191.23|188.83|0
1633009200000|2021-09-30 13:40:00|194.42|192.02|193.58|191.18|194.8|192.4|192.74|190.34|0
1633009500000|2021-09-30 13:45:00|193.27|190.87|190.39|187.99|193.88|191.48|190.39|187.99|0
1633009800000|2021-09-30 13:50:00|189.94|187.54|189.45|187.05|190.47|188.07|189.19|186.79|0
1633010100000|2021-09-30 13:55:00|189.34|186.94|191.91|189.51|192.14|189.74|189.26|186.86|0
1633010400000|2021-09-30 14:00:00|192.14|189.74|191.98|189.58|192.52|190.12|191.37|188.97|0
1633010700000|2021-09-30 14:05:00|192.13|189.73|193.43|191.03|195.51|193.11|192.06|189.66|0
1633011000000|2021-09-30 14:10:00|193.2|190.8|195.04|192.64|195.04|192.64|192.44|190.04|0
1633011300000|2021-09-30 14:15:00|194.96|192.56|191.59|189.19|195.04|192.64|191.29|188.89|0
1633011600000|2021-09-30 14:20:00|191.67|189.27|194.81|192.41|194.81|192.41|191.14|188.74|0
1633011900000|2021-09-30 14:25:00|194.88|192.48|194.11|191.71|194.88|192.48|193.04|190.64|0
1633012200000|2021-09-30 14:30:00|194.19|191.79|195.02|192.62|196.64|194.24|192.86|190.46|0
1633012500000|2021-09-30 14:35:00|194.94|192.54|195.56|193.16|195.94|193.54|194.71|192.31|0
1633012800000|2021-09-30 14:40:00|195.48|193.08|196.87|194.47|198.04|195.64|195.48|193.08|0
1633013100000|2021-09-30 14:45:00|196.79|194.39|197.41|195.01|197.88|195.48|196.48|194.08|0
1633013400000|2021-09-30 14:50:00|197.33|194.93|198.19|195.79|198.5|196.1|197.02|194.62|0
1633013700000|2021-09-30 14:55:00|198.34|195.94|199.34|196.94|200.72|198.32|198.05|195.65|0
1633014000000|2021-09-30 15:00:00|199.5|197.1|198.79|196.39|200.36|197.96|198.33|195.93|0
1633014300000|2021-09-30 15:05:00|198.48|196.08|197.74|195.34|199.11|196.71|197.47|195.07|0
1633014600000|2021-09-30 15:10:00|197.7|195.3|196.9|194.5|198.32|195.92|196.41|194.01|0
1633014900000|2021-09-30 15:15:00|196.74|194.34|194.7|192.3|196.74|194.34|194.16|191.76|0
1633015200000|2021-09-30 15:20:00|194.85|192.45|196.39|193.99|196.39|193.99|194.7|192.3|0
1633015500000|2021-09-30 15:25:00|196.47|194.07|195.39|192.99|196.78|194.38|195.39|192.99|0
1633015800000|2021-09-30 15:30:00|195.46|193.06|199.2|196.8|199.2|196.8|195.46|193.06|0
1633016100000|2021-09-30 15:35:00|199.04|196.64|201.85|199.45|203.24|200.84|197.98|195.58|0
1633016400000|2021-09-30 15:40:00|202|199.6|202.37|199.97|203.67|201.27|201.41|199.01|0
1633016700000|2021-09-30 15:45:00|202.45|200.05|204.29|201.89|205.25|202.85|202.21|199.81|0
1633017000000|2021-09-30 15:50:00|204.05|201.65|204.7|202.3|206.87|204.47|203.81|201.41|0
1633017300000|2021-09-30 15:55:00|204.78|202.38|204.82|202.42|205.9|203.5|204.54|202.14|0
1633017600000|2021-09-30 16:00:00|204.94|202.54|205.89|203.49|206.14|203.74|204.14|201.74|0
1633017900000|2021-09-30 16:05:00|206.06|203.66|209.54|207.14|209.62|207.22|205.73|203.33|0
1633018200000|2021-09-30 16:10:00|209.37|206.97|210.93|208.53|213.95|211.55|206.94|204.54|0
1633018500000|2021-09-30 16:15:00|211.17|208.77|211.01|208.61|211.83|209.43|210.28|207.88|0
1633018800000|2021-09-30 16:20:00|210.93|208.53|211.91|209.51|212.23|209.83|209.62|207.22|0
1633019100000|2021-09-30 16:25:00|211.82|209.42|211.82|209.42|211.82|209.42|209.87|207.47|0
1633019400000|2021-09-30 16:30:00|211.9|209.5|211.08|208.68|213.22|210.82|210.92|208.52|0
1633019700000|2021-09-30 16:35:00|210.92|208.52|210.02|207.62|211.57|209.17|209.29|206.89|0
1633020000000|2021-09-30 16:40:00|210.19|207.79|210.67|208.27|211.24|208.84|209.62|207.22|0
1633020300000|2021-09-30 16:45:00|210.83|208.43|208.8|206.4|211.57|209.17|208.8|206.4|0
1633020600000|2021-09-30 16:50:00|208.88|206.48|209.29|206.89|210.1|207.7|208.48|206.08|0
1633020900000|2021-09-30 16:55:00|209.37|206.97|210.26|207.86|211.24|208.84|209.37|206.97|0
1633021200000|2021-09-30 17:00:00|210.18|207.78|208.39|205.99|211.07|208.67|208.31|205.91|0
1633021500000|2021-09-30 17:05:00|208.63|206.23|206.86|204.46|208.88|206.48|206.86|204.46|0
1633021800000|2021-09-30 17:10:00|206.7|204.3|207.58|205.18|207.98|205.58|206.54|204.14|0
1633022100000|2021-09-30 17:15:00|207.5|205.1|208.49|206.09|208.61|206.21|206.14|203.74|0
1633022400000|2021-09-30 17:20:00|208.33|205.93|207.57|205.17|208.41|206.01|205.15|202.75|0
1633022700000|2021-09-30 17:25:00|207.25|204.85|208.14|205.74|208.46|206.06|207.17|204.77|0
1633023000000|2021-09-30 17:30:00|208.3|205.9|208.87|206.47|209.27|206.87|208.18|205.78|0
1633023300000|2021-09-30 17:35:00|209.03|206.63|207.77|205.37|209.84|207.44|206.38|203.98|0
1633023600000|2021-09-30 17:40:00|207.85|205.45|207.93|205.53|208.41|206.01|207.12|204.72|0
1633023900000|2021-09-30 17:45:00|207.84|205.44|207.92|205.52|208.57|206.17|206.79|204.39|0
1633024200000|2021-09-30 17:50:00|207.6|205.2|205.58|203.18|207.68|205.28|205.42|203.02|0
1633024500000|2021-09-30 17:55:00|205.66|203.26|205.14|202.74|206.84|204.44|204|201.6|0
1633024800000|2021-09-30 18:00:00|205.06|202.66|203.62|201.22|205.3|202.9|202.74|200.34|0
1633025100000|2021-09-30 18:05:00|203.46|201.06|201.16|198.76|203.7|201.3|201.08|198.68|0
1633025400000|2021-09-30 18:10:00|201.31|198.91|201.71|199.31|202.58|200.18|201.23|198.83|0
1633025700000|2021-09-30 18:15:00|201.79|199.39|204.17|201.77|204.17|201.77|201.71|199.31|0
1633026000000|2021-09-30 18:20:00|204.01|201.61|204.01|201.61|204.49|202.09|203.53|201.13|0
1633026300000|2021-09-30 18:25:00|204.09|201.69|202.61|200.21|204.57|202.17|202.61|200.21|0
1633026600000|2021-09-30 18:30:00|202.41|200.01|200.67|198.27|202.97|200.57|200.67|198.27|0
1633026900000|2021-09-30 18:35:00|200.75|198.35|202.65|200.25|202.65|200.25|200.67|198.27|0
1633027200000|2021-09-30 18:40:00|202.57|200.17|200.35|197.95|202.65|200.25|200.04|197.64|0
1633027500000|2021-09-30 18:45:00|200.27|197.87|200.67|198.27|201.38|198.98|200.04|197.64|0
1633027800000|2021-09-30 18:50:00|200.43|198.03|201.37|198.97|201.37|198.97|198.86|196.46|0
1633028100000|2021-09-30 18:55:00|201.77|199.37|203.35|200.95|203.35|200.95|201.69|199.29|0
1633028400000|2021-09-30 19:00:00|203.28|200.88|204.07|201.67|204.71|202.31|202.4|200|0
1633028700000|2021-09-30 19:05:00|203.91|201.51|202.95|200.55|204.07|201.67|202.24|199.84|0
1633029000000|2021-09-30 19:10:00|202.63|200.23|200.66|198.26|203.1|200.7|200.35|197.95|0
1633029300000|2021-09-30 19:15:00|200.42|198.02|200.34|197.94|200.58|198.18|198.85|196.45|0
1633029600000|2021-09-30 19:20:00|200.42|198.02|202.32|199.92|202.32|199.92|200.42|198.02|0
1633029900000|2021-09-30 19:25:00|202.4|200|202.8|200.4|202.87|200.47|201.45|199.05|0
1633030200000|2021-09-30 19:30:00|202.87|200.47|200.81|198.41|203.35|200.95|200.26|197.86|0
1633030500000|2021-09-30 19:35:00|201.05|198.65|203.75|201.35|203.75|201.35|200.81|198.41|0
1633030800000|2021-09-30 19:40:00|203.83|201.43|206.08|203.68|206.24|203.84|203.35|200.95|0
1633031100000|2021-09-30 19:45:00|206|203.6|207.23|204.83|207.78|205.38|204.14|201.74|0
1633031400000|2021-09-30 19:50:00|207.2|204.8|209.19|206.79|209.52|207.12|207.07|204.67|0
1633031700000|2021-09-30 19:55:00|209.11|206.71|212.48|210.08|212.48|210.08|209.11|206.71|0
1633032000000|2021-09-30 20:00:00|212.4|210|209.55|207.15|213.31|210.91|208.58|206.18|0
1633032300000|2021-09-30 20:05:00|209.47|207.07|210.29|207.89|211.2|208.8|209.22|206.82|0
1633032600000|2021-09-30 20:10:00|210.21|207.81|208.82|206.42|210.7|208.3|208.74|206.34|0
1633032900000|2021-09-30 20:15:00|209.43|206.63|209.59|206.79|210|207.2|208.93|206.13|0
1633033200000|2021-09-30 20:20:00|209.51|206.71|210.25|207.45|210.58|207.78|209.43|206.63|0
1633033500000|2021-09-30 20:25:00|210.17|207.37|210.29|207.49|210.74|207.94|209.83|207.03|0
1633033800000|2021-09-30 20:30:00|210.25|207.45|210.66|207.86|210.99|208.19|210.08|207.28|0
1633034100000|2021-09-30 20:35:00|210.57|207.77|211.23|208.43|211.23|208.43|210.57|207.77|0
1633034400000|2021-09-30 20:40:00|211.07|208.27|211.07|208.27|211.4|208.6|210.65|207.85|0
1633034700000|2021-09-30 20:45:00|211.15|208.35|211.06|208.26|211.4|208.6|210.57|207.77|0
1633035000000|2021-09-30 20:50:00|210.98|208.18|210.98|208.18|211.23|208.43|210.73|207.93|0
1633035300000|2021-09-30 20:55:00|210.81|208.01|210.44|207.64|210.94|208.14|210.28|207.48|0
1633035600000|2021-09-30 21:00:00|210.42|207.62|210.38|207.58|210.44|207.64|210.26|207.46|0
1633035900000|2021-09-30 21:05:00|210.39|207.59|210.34|207.54|210.47|207.67|210.15|207.35|0
1633036200000|2021-09-30 21:10:00|210.37|207.57|210.05|207.25|210.37|207.57|210.05|207.25|0
1633036500000|2021-09-30 21:15:00|210.08|207.28|210.27|207.47|210.41|207.61|210.08|207.28|0
1633036800000|2021-09-30 21:20:00|210.24|207.44|209.99|207.19|210.27|207.47|209.99|207.19|0
1633037100000|2021-09-30 21:25:00|210|207.2|209.79|206.99|210.01|207.21|209.76|206.96|0
1633037400000|2021-09-30 21:30:00|209.76|206.96|209.71|206.91|209.8|207|209.69|206.89|0
1633037700000|2021-09-30 21:35:00|209.89|207.09|209.81|207.01|210|207.2|209.8|207|0
1633038000000|2021-09-30 21:40:00|209.8|207|209.88|207.08|209.9|207.1|209.67|206.87|0
1633038300000|2021-09-30 21:45:00|209.9|207.1|209.82|207.02|209.95|207.15|209.82|207.02|0
1633038600000|2021-09-30 21:50:00|209.88|207.08|209.8|207|209.95|207.15|209.8|207|0
1633038900000|2021-09-30 21:55:00|209.81|207.01|209.83|207.03|209.85|207.05|209.77|206.97|0
1633039200000|2021-09-30 22:00:00|209.43|206.63|208.89|206.09|209.51|206.71|208.48|205.68|0
1633039500000|2021-09-30 22:05:00|208.97|206.17|208.23|205.43|209.71|206.91|208.23|205.43|0
1633039800000|2021-09-30 22:10:00|208.19|205.39|208.48|205.68|208.64|205.84|208.15|205.35|0
1633040100000|2021-09-30 22:15:00|208.39|205.59|209.21|206.41|209.29|206.49|208.15|205.35|0
1633040400000|2021-09-30 22:20:00|209.13|206.33|209.29|206.49|209.46|206.66|209.13|206.33|0
1633040700000|2021-09-30 22:25:00|209.37|206.57|210.2|207.4|210.53|207.73|209.37|206.57|0
1633041000000|2021-09-30 22:30:00|210.03|207.23|209.95|207.15|210.2|207.4|209.7|206.9|0
1633041300000|2021-09-30 22:35:00|209.91|207.11|209.86|207.06|210.03|207.23|209.62|206.82|0
1633041600000|2021-09-30 22:40:00|209.78|206.98|209.53|206.73|210.03|207.23|209.45|206.65|0
1633041900000|2021-09-30 22:45:00|209.45|206.65|209.2|206.4|209.61|206.81|209.2|206.4|0
1633042200000|2021-09-30 22:50:00|209.28|206.48|208.79|205.99|209.36|206.56|208.79|205.99|0
1633042500000|2021-09-30 22:55:00|208.7|205.9|208.78|205.98|209.03|206.23|208.7|205.9|0
1633042800000|2021-09-30 23:00:00|208.75|205.95|209.11|206.31|209.11|206.31|208.54|205.74|0
1633043100000|2021-09-30 23:05:00|208.95|206.15|208.7|205.9|209.11|206.31|208.7|205.9|0
1633043400000|2021-09-30 23:10:00|208.45|205.65|208.2|205.4|208.45|205.65|207.8|205|0
1633043700000|2021-09-30 23:15:00|208.12|205.32|207.63|204.83|208.12|205.32|207.55|204.75|0
1633044000000|2021-09-30 23:20:00|207.71|204.91|207.55|204.75|207.79|204.99|207.38|204.58|0
1633044300000|2021-09-30 23:25:00|207.46|204.66|207.22|204.42|207.63|204.83|207.14|204.34|0
1633044600000|2021-09-30 23:30:00|207.14|204.34|207.83|205.03|208.03|205.23|207.05|204.25|0
1633044900000|2021-09-30 23:35:00|207.87|205.07|207.87|205.07|208.28|205.48|207.62|204.82|0
1633045200000|2021-09-30 23:40:00|207.83|205.03|207.74|204.94|208.15|205.35|207.62|204.82|0
1633045500000|2021-09-30 23:45:00|207.78|204.98|208.6|205.8|208.93|206.13|207.62|204.82|0
1633045800000|2021-09-30 23:50:00|208.68|205.88|208.07|205.27|208.76|205.96|207.94|205.14|0
1633046100000|2021-09-30 23:55:00|208.11|205.31|207.94|205.14|208.51|205.71|207.86|205.06|0
1633046400000|2021-10-01 00:00:00|208.1|205.3|207.45|204.65|208.68|205.88|207.37|204.57|0
1633046700000|2021-10-01 00:05:00|207.37|204.57|207.04|204.24|207.53|204.73|206.79|203.99|0
1633047000000|2021-10-01 00:10:00|207.12|204.32|206.55|203.75|207.28|204.48|206.47|203.67|0
1633047300000|2021-10-01 00:15:00|206.59|203.79|206.91|204.11|207.03|204.23|206.3|203.5|0
1633047600000|2021-10-01 00:20:00|206.87|204.07|206.71|203.91|207.28|204.48|206.62|203.82|0
1633047900000|2021-10-01 00:25:00|206.79|203.99|207.03|204.23|207.27|204.47|206.62|203.82|0
1633048200000|2021-10-01 00:30:00|206.99|204.19|207.35|204.55|207.76|204.96|206.54|203.74|0
1633048500000|2021-10-01 00:35:00|207.4|204.6|206.54|203.74|207.44|204.64|206.46|203.66|0
1633048800000|2021-10-01 00:40:00|206.62|203.82|206.62|203.82|206.78|203.98|206.45|203.65|0
1633049100000|2021-10-01 00:45:00|206.7|203.9|207.27|204.47|207.59|204.79|206.7|203.9|0
1633049400000|2021-10-01 00:50:00|207.35|204.55|208.65|205.85|209.15|206.35|207.18|204.38|0
1633049700000|2021-10-01 00:55:00|208.57|205.77|210.46|207.66|210.46|207.66|208.57|205.77|0
1633050000000|2021-10-01 01:00:00|210.3|207.5|213.12|210.32|213.96|211.16|209.89|207.09|0
1633050300000|2021-10-01 01:05:00|213.29|210.49|217.24|214.44|217.75|214.95|213.04|210.24|0
1633050600000|2021-10-01 01:10:00|216.9|214.1|219.83|217.03|221.02|218.22|216.82|214.02|0
1633050900000|2021-10-01 01:15:00|219.91|217.11|219.14|216.34|220.08|217.28|217.92|215.12|0
1633051200000|2021-10-01 01:20:00|219.06|216.26|217.95|215.15|219.14|216.34|217.28|214.48|0
1633051500000|2021-10-01 01:25:00|217.87|215.07|218.38|215.58|218.72|215.92|217.53|214.73|0
1633051800000|2021-10-01 01:30:00|218.46|215.66|220.62|217.82|220.8|218|218.21|215.41|0
1633052100000|2021-10-01 01:35:00|220.54|217.74|223.85|221.05|225.48|222.68|220.45|217.65|0
1633052400000|2021-10-01 01:40:00|224.2|221.4|221.26|218.46|225.05|222.25|221.17|218.37|0
1633052700000|2021-10-01 01:45:00|221.34|218.54|222.36|219.56|222.58|219.78|221.17|218.37|0
1633053000000|2021-10-01 01:50:00|222.28|219.48|222.1|219.3|222.96|220.16|221.76|218.96|0
1633053300000|2021-10-01 01:55:00|222.19|219.39|222.78|219.98|223.6|220.8|221.47|218.67|0
1633053600000|2021-10-01 02:00:00|222.7|219.9|222.36|219.56|223.21|220.41|222.19|219.39|0
1633053900000|2021-10-01 02:05:00|222.44|219.64|222.61|219.81|223.12|220.32|222.01|219.21|0
1633054200000|2021-10-01 02:10:00|222.52|219.72|222.44|219.64|222.95|220.15|221.92|219.12|0
1633054500000|2021-10-01 02:15:00|222.35|219.55|222.86|220.06|223.12|220.32|222.31|219.51|0
1633054800000|2021-10-01 02:20:00|222.91|220.11|222.26|219.46|222.91|220.11|222.09|219.29|0
1633055100000|2021-10-01 02:25:00|222.22|219.42|221.96|219.16|222.35|219.55|221.83|219.03|0
1633055400000|2021-10-01 02:30:00|221.83|219.03|222.26|219.46|222.77|219.97|221.58|218.78|0
1633055700000|2021-10-01 02:35:00|222.17|219.37|221.83|219.03|222.94|220.14|221.83|219.03|0
1633056000000|2021-10-01 02:40:00|221.91|219.11|221.83|219.03|222.08|219.28|221.49|218.69|0
1633056300000|2021-10-01 02:45:00|221.74|218.94|223.36|220.56|223.53|220.73|221.66|218.86|0
1633056600000|2021-10-01 02:50:00|223.28|220.48|222.93|220.13|223.79|220.99|222.85|220.05|0
1633056900000|2021-10-01 02:55:00|223.02|220.22|222.93|220.13|223.7|220.9|222.93|220.13|0
1633057200000|2021-10-01 03:00:00|222.59|219.79|220.33|217.53|222.59|219.79|219.99|217.19|0
1633057500000|2021-10-01 03:05:00|220.25|217.45|220.67|217.87|221.01|218.21|220.16|217.36|0
1633057800000|2021-10-01 03:10:00|220.58|217.78|220.92|218.12|221.01|218.21|220.07|217.27|0
1633058100000|2021-10-01 03:15:00|221.01|218.21|221.09|218.29|221.26|218.46|220.67|217.87|0
1633058400000|2021-10-01 03:20:00|221.18|218.38|220.41|217.61|221.18|218.38|220.41|217.61|0
1633058700000|2021-10-01 03:25:00|220.15|217.35|220.49|217.69|220.92|218.12|220.15|217.35|0
1633059000000|2021-10-01 03:30:00|220.41|217.61|219.81|217.01|220.41|217.61|219.39|216.59|0
1633059300000|2021-10-01 03:35:00|219.72|216.92|220.23|217.43|220.23|217.43|219.47|216.67|0
1633059600000|2021-10-01 03:40:00|220.15|217.35|220.74|217.94|220.91|218.11|220.15|217.35|0
1633059900000|2021-10-01 03:45:00|220.83|218.03|221.08|218.28|221.25|218.45|220.48|217.68|0
1633060200000|2021-10-01 03:50:00|220.99|218.19|221.33|218.53|221.93|219.13|220.99|218.19|0
1633060500000|2021-10-01 03:55:00|221.46|218.66|221.63|218.83|222.1|219.3|221.33|218.53|0
1633060800000|2021-10-01 04:00:00|221.67|218.87|221.54|218.74|221.67|218.87|220.99|218.19|0
1633061100000|2021-10-01 04:05:00|221.59|218.79|221.33|218.53|221.67|218.87|221.24|218.44|0
1633061400000|2021-10-01 04:10:00|221.24|218.44|221.24|218.44|221.67|218.87|221.16|218.36|0
1633061700000|2021-10-01 04:15:00|221.28|218.48|220.98|218.18|221.41|218.61|220.9|218.1|0
1633062000000|2021-10-01 04:20:00|221.07|218.27|221.15|218.35|221.58|218.78|220.98|218.18|0
1633062300000|2021-10-01 04:25:00|221.23|218.43|222.26|219.46|222.26|219.46|220.89|218.09|0
1633062600000|2021-10-01 04:30:00|222.17|219.37|222.09|219.29|222.35|219.55|221.66|218.86|0
1633062900000|2021-10-01 04:35:00|221.91|219.11|221.66|218.86|222.17|219.37|221.57|218.77|0
1633063200000|2021-10-01 04:40:00|221.57|218.77|222|219.2|222.17|219.37|221.48|218.68|0
1633063500000|2021-10-01 04:45:00|222.04|219.24|221.31|218.51|222.42|219.62|221.05|218.25|0
1633063800000|2021-10-01 04:50:00|221.22|218.42|221.14|218.34|221.27|218.47|220.71|217.91|0
1633064100000|2021-10-01 04:55:00|221.22|218.42|220.79|217.99|221.39|218.59|220.54|217.74|0
1633064400000|2021-10-01 05:00:00|220.62|217.82|221.47|218.67|221.56|218.76|219.14|216.34|0
1633064700000|2021-10-01 05:05:00|221.65|218.85|221.47|218.67|222.16|219.36|221.3|218.5|0
1633065000000|2021-10-01 05:10:00|221.56|218.76|221.47|218.67|221.99|219.19|221.21|218.41|0
1633065300000|2021-10-01 05:15:00|221.56|218.76|220.1|217.3|221.64|218.84|219.85|217.05|0
1633065600000|2021-10-01 05:20:00|220.02|217.22|220.61|217.81|221.12|218.32|220.02|217.22|0
1633065900000|2021-10-01 05:25:00|220.53|217.73|220.83|218.03|221.12|218.32|220.06|217.26|0
1633066200000|2021-10-01 05:30:00|220.78|217.98|220.61|217.81|220.78|217.98|220.18|217.38|0
1633066500000|2021-10-01 05:35:00|220.69|217.89|220.01|217.21|220.78|217.98|220.01|217.21|0
1633066800000|2021-10-01 05:40:00|220.1|217.3|219.92|217.12|220.27|217.47|219.54|216.74|0
1633067100000|2021-10-01 05:45:00|219.84|217.04|220.14|217.34|220.18|217.38|218.9|216.1|0
1633067400000|2021-10-01 05:50:00|219.92|217.12|220|217.2|220.6|217.8|219.41|216.61|0
1633067700000|2021-10-01 05:55:00|219.96|217.16|219.15|216.35|220.51|217.71|219.15|216.35|0
1633068000000|2021-10-01 06:00:00|218.98|216.18|218.35|215.55|219.32|216.52|217.46|214.66|0
1633068300000|2021-10-01 06:05:00|218.22|215.42|218.56|215.76|218.64|215.84|217.46|214.66|0
1633068600000|2021-10-01 06:10:00|218.47|215.67|220.59|217.79|220.59|217.79|218.39|215.59|0
1633068900000|2021-10-01 06:15:00|220.55|217.75|221.7|218.9|222.21|219.41|220.34|217.54|0
1633069200000|2021-10-01 06:20:00|221.87|219.07|223.84|221.04|224.84|222.04|221.87|219.07|0
1633069500000|2021-10-01 06:25:00|223.76|220.96|223.5|220.7|225.05|222.25|223.24|220.44|0
1633069800000|2021-10-01 06:30:00|223.33|220.53|224.27|221.47|224.44|221.64|223.33|220.53|0
1633070100000|2021-10-01 06:35:00|223.93|221.13|223.58|220.78|224.1|221.3|223.49|220.69|0
1633070400000|2021-10-01 06:40:00|223.67|220.87|224.27|221.47|224.27|221.47|223.23|220.43|0
1633070700000|2021-10-01 06:45:00|224.18|221.38|224.01|221.21|224.44|221.64|223.75|220.95|0
1633071000000|2021-10-01 06:50:00|224.09|221.29|225.39|222.59|225.56|222.76|223.57|220.77|0
1633071300000|2021-10-01 06:55:00|225.3|222.5|223.31|220.51|225.73|222.93|223.23|220.43|0
1633071600000|2021-10-01 07:00:00|222.8|220|224.45|221.65|225.32|222.52|217.89|215.09|0
1633071900000|2021-10-01 07:05:00|223.9|221.5|224.16|221.76|225.64|223.24|223.56|221.16|0
1633072200000|2021-10-01 07:10:00|224.25|221.85|222.18|219.78|225.46|223.06|222.18|219.78|0
1633072500000|2021-10-01 07:15:00|222.52|220.12|220.9|218.5|223.81|221.41|220.9|218.5|0
1633072800000|2021-10-01 07:20:00|220.85|218.45|220.47|218.07|221.75|219.35|220.21|217.81|0
1633073100000|2021-10-01 07:25:00|220.21|217.81|217.69|215.29|221.41|219.01|215.7|213.3|0
1633073400000|2021-10-01 07:30:00|217.61|215.21|218.2|215.8|218.63|216.23|217.52|215.12|0
1633073700000|2021-10-01 07:35:00|218.03|215.63|219.39|216.99|219.47|217.07|217.18|214.78|0
1633074000000|2021-10-01 07:40:00|219.56|217.16|219.9|217.5|220.32|217.92|218.37|215.97|0
1633074300000|2021-10-01 07:45:00|219.81|217.41|220.24|217.84|221.48|219.08|219.56|217.16|0
1633074600000|2021-10-01 07:50:00|220.32|217.92|218.58|216.18|220.32|217.92|218.58|216.18|0
1633074900000|2021-10-01 07:55:00|218.45|216.05|219.21|216.81|219.21|216.81|216.92|214.52|0
1633075200000|2021-10-01 08:00:00|219.29|216.89|218.95|216.55|219.29|216.89|218.02|215.62|0
1633075500000|2021-10-01 08:05:00|218.87|216.47|220.14|217.74|220.48|218.08|218.7|216.3|0
1633075800000|2021-10-01 08:10:00|220.19|217.79|221|218.6|221.17|218.77|219.55|217.15|0
1633076100000|2021-10-01 08:15:00|221.08|218.68|221.42|219.02|221.68|219.28|220.74|218.34|0
1633076400000|2021-10-01 08:20:00|221.51|219.11|221.59|219.19|222.54|220.14|221.51|219.11|0
1633076700000|2021-10-01 08:25:00|221.68|219.28|220.56|218.16|222.02|219.62|220.48|218.08|0
1633077000000|2021-10-01 08:30:00|220.48|218.08|221.24|218.84|221.24|218.84|219.62|217.22|0
1633077300000|2021-10-01 08:35:00|221.16|218.76|220.47|218.07|221.16|218.76|220.22|217.82|0
1633077600000|2021-10-01 08:40:00|220.56|218.16|219.62|217.22|221.24|218.84|219.11|216.71|0
1633077900000|2021-10-01 08:45:00|219.45|217.05|220.55|218.15|221.58|219.18|219.02|216.62|0
1633078200000|2021-10-01 08:50:00|220.38|217.98|220.64|218.24|221.02|218.62|220.13|217.73|0
1633078500000|2021-10-01 08:55:00|220.72|218.32|220.38|217.98|221.84|219.44|220.38|217.98|0
1633078800000|2021-10-01 09:00:00|220.46|218.06|219.44|217.04|220.46|218.06|219.44|217.04|0
1633079100000|2021-10-01 09:05:00|219.35|216.95|219.95|217.55|220.03|217.63|219.18|216.78|0
1633079400000|2021-10-01 09:10:00|219.61|217.21|218.88|216.48|219.69|217.29|218.84|216.44|0
1633079700000|2021-10-01 09:15:00|218.84|216.44|219.69|217.29|219.69|217.29|218.67|216.27|0
1633080000000|2021-10-01 09:20:00|219.52|217.12|219.6|217.2|219.6|217.2|218.41|216.01|0
1633080300000|2021-10-01 09:25:00|219.56|217.16|218.75|216.35|219.6|217.2|218.66|216.26|0
1633080600000|2021-10-01 09:30:00|218.83|216.43|219.68|217.28|219.77|217.37|218.15|215.75|0
1633080900000|2021-10-01 09:35:00|219.77|217.37|219.93|217.53|220.36|217.96|219.68|217.28|0
1633081200000|2021-10-01 09:40:00|219.85|217.45|220.36|217.96|220.36|217.96|219.59|217.19|0
1633081500000|2021-10-01 09:45:00|220.27|217.87|219.84|217.44|220.36|217.96|219.76|217.36|0
1633081800000|2021-10-01 09:50:00|219.93|217.53|220.27|217.87|220.36|217.96|219.59|217.19|0
1633082100000|2021-10-01 09:55:00|220.35|217.95|219.24|216.84|220.35|217.95|219.16|216.76|0
1633082400000|2021-10-01 10:00:00|219.41|217.01|219.16|216.76|219.58|217.18|218.31|215.91|0
1633082700000|2021-10-01 10:05:00|219.07|216.67|218.56|216.16|219.16|216.76|218.14|215.74|0
1633083000000|2021-10-01 10:10:00|218.64|216.24|217.29|214.89|218.73|216.33|217.12|214.72|0
1633083300000|2021-10-01 10:15:00|217.12|214.72|217.45|215.05|217.62|215.22|216.95|214.55|0
1633083600000|2021-10-01 10:20:00|217.54|215.14|218.72|216.32|218.72|216.32|217.37|214.97|0
1633083900000|2021-10-01 10:25:00|218.81|216.41|218.17|215.77|218.81|216.41|218.04|215.64|0
1633084200000|2021-10-01 10:30:00|218.21|215.81|217.7|215.3|218.21|215.81|217.11|214.71|0
1633084500000|2021-10-01 10:35:00|217.62|215.22|218.21|215.81|218.21|215.81|217.53|215.13|0
1633084800000|2021-10-01 10:40:00|218.12|215.72|217.7|215.3|218.63|216.23|217.61|215.21|0
1633085100000|2021-10-01 10:45:00|217.53|215.13|217.7|215.3|218.2|215.8|217.44|215.04|0
1633085400000|2021-10-01 10:50:00|217.61|215.21|217.4|215|218.2|215.8|217.27|214.87|0
1633085700000|2021-10-01 10:55:00|217.44|215.04|216.59|214.19|217.44|215.04|216.42|214.02|0
1633086000000|2021-10-01 11:00:00|216.42|214.02|215.16|212.76|216.59|214.19|215.16|212.76|0
1633086300000|2021-10-01 11:05:00|215.25|212.85|213.67|211.27|216.38|213.98|213.67|211.27|0
1633086600000|2021-10-01 11:10:00|213.63|211.23|212.33|209.93|213.67|211.27|212.25|209.85|0
1633086900000|2021-10-01 11:15:00|212.25|209.85|211.67|209.27|212.5|210.1|210.76|208.36|0
1633087200000|2021-10-01 11:20:00|211.75|209.35|210.46|208.06|211.75|209.35|210.42|208.02|0
1633087500000|2021-10-01 11:25:00|210.42|208.02|208.61|206.21|210.42|208.02|208.2|205.8|0
1633087800000|2021-10-01 11:30:00|208.44|206.04|207.36|204.96|210.38|207.98|206.31|203.91|0
1633088100000|2021-10-01 11:35:00|207.45|205.05|206.55|204.15|207.45|205.05|205.25|202.85|0
1633088400000|2021-10-01 11:40:00|206.63|204.23|207.03|204.63|207.2|204.8|206.3|203.9|0
1633088700000|2021-10-01 11:45:00|206.95|204.55|205.4|203|207.03|204.63|203.78|201.38|0
1633089000000|2021-10-01 11:50:00|205.24|202.84|206.05|203.65|207.11|204.71|204.92|202.52|0
1633089300000|2021-10-01 11:55:00|206.13|203.73|205.56|203.16|206.45|204.05|205.39|202.99|0
1633089600000|2021-10-01 12:00:00|205.48|203.08|204.99|202.59|205.48|203.08|204.58|202.18|0
1633089900000|2021-10-01 12:05:00|204.9|202.5|204.82|202.42|205.39|202.99|204.5|202.1|0
1633090200000|2021-10-01 12:10:00|204.98|202.58|205.06|202.66|205.88|203.48|204.9|202.5|0
1633090500000|2021-10-01 12:15:00|205.11|202.71|203.28|200.88|205.14|202.74|203.2|200.8|0
1633090800000|2021-10-01 12:20:00|203.12|200.72|203.93|201.53|204.01|201.61|202.72|200.32|0
1633091100000|2021-10-01 12:25:00|204.01|201.61|202.8|200.4|204.01|201.61|202.68|200.28|0
1633091400000|2021-10-01 12:30:00|202.72|200.32|205.14|202.74|205.14|202.74|202.47|200.07|0
1633091700000|2021-10-01 12:35:00|205.05|202.65|206.76|204.36|206.93|204.53|205.05|202.65|0
1633092000000|2021-10-01 12:40:00|206.68|204.28|206.76|204.36|207.01|204.61|205.38|202.98|0
1633092300000|2021-10-01 12:45:00|206.68|204.28|206.68|204.28|207.33|204.93|206.35|203.95|0
1633092600000|2021-10-01 12:50:00|206.84|204.44|206.1|203.7|206.92|204.52|205.86|203.46|0
1633092900000|2021-10-01 12:55:00|206.18|203.78|205.94|203.54|206.43|204.03|205.61|203.21|0
1633093200000|2021-10-01 13:00:00|205.78|203.38|204.07|201.67|205.86|203.46|204.07|201.67|0
1633093500000|2021-10-01 13:05:00|204.15|201.75|204.96|202.56|205.04|202.64|203.83|201.43|0
1633093800000|2021-10-01 13:10:00|204.88|202.48|204.11|201.71|204.92|202.52|204.07|201.67|0
1633094100000|2021-10-01 13:15:00|204.15|201.75|203.74|201.34|204.15|201.75|203.5|201.1|0
1633094400000|2021-10-01 13:20:00|203.82|201.42|203.9|201.5|204.47|202.07|203.5|201.1|0
1633094700000|2021-10-01 13:25:00|203.98|201.58|204.02|201.62|204.22|201.82|203.66|201.26|0
1633095000000|2021-10-01 13:30:00|204.06|201.66|206.01|203.61|206.41|204.01|202.05|199.65|0
1633095300000|2021-10-01 13:35:00|206.58|204.18|208.05|205.65|208.05|205.65|204.87|202.47|0
1633095600000|2021-10-01 13:40:00|208.13|205.73|209.53|207.13|209.58|207.18|205.45|203.05|0
1633095900000|2021-10-01 13:45:00|209.86|207.46|209.12|206.72|210.73|208.33|208.38|205.98|0
1633096200000|2021-10-01 13:50:00|209.45|207.05|209.69|207.29|211.1|208.7|208.71|206.31|0
1633096500000|2021-10-01 13:55:00|209.86|207.46|209.61|207.21|211.6|209.2|209.61|207.21|0
1633096800000|2021-10-01 14:00:00|210.23|207.83|209.52|207.12|211.01|208.61|206.82|204.42|0
1633097100000|2021-10-01 14:05:00|209.94|207.54|208.62|206.22|210.52|208.12|207.47|205.07|0
1633097400000|2021-10-01 14:10:00|208.37|205.97|207.56|205.16|209.85|207.45|206.33|203.93|0
1633097700000|2021-10-01 14:15:00|207.72|205.32|212.87|210.47|213.29|210.89|207.72|205.32|0
1633098000000|2021-10-01 14:20:00|212.78|210.38|215.27|212.87|215.56|213.16|212.45|210.05|0
1633098300000|2021-10-01 14:25:00|214.97|212.57|214.04|211.64|215.56|213.16|212.53|210.13|0
1633098600000|2021-10-01 14:30:00|214.38|211.98|215.18|212.78|215.26|212.86|213.03|210.63|0
1633098900000|2021-10-01 14:35:00|215.1|212.7|215.94|213.54|216.02|213.62|213.42|211.02|0
1633099200000|2021-10-01 14:40:00|216.45|214.05|215.68|213.28|216.45|214.05|213.5|211.1|0
1633099500000|2021-10-01 14:45:00|215.94|213.54|213.42|211.02|216.75|214.35|212.68|210.28|0
1633099800000|2021-10-01 14:50:00|213.34|210.94|214.01|211.61|214.51|212.11|213.09|210.69|0
1633100100000|2021-10-01 14:55:00|214.09|211.69|210.84|208.44|214.09|211.69|210.51|208.11|0
1633100400000|2021-10-01 15:00:00|210.75|208.35|211|208.6|211.08|208.68|209.18|206.78|0
1633100700000|2021-10-01 15:05:00|210.83|208.43|212.99|210.59|213.36|210.96|209.52|207.12|0
1633101000000|2021-10-01 15:10:00|212.83|210.43|208.58|206.18|213.42|211.02|207.72|205.32|0
1633101300000|2021-10-01 15:15:00|208.66|206.26|206.7|204.3|208.66|206.26|206.62|204.22|0
1633101600000|2021-10-01 15:20:00|206.62|204.22|205.4|203|207.68|205.28|205.32|202.92|0
1633101900000|2021-10-01 15:25:00|205.48|203.08|206.86|204.46|207.1|204.7|205.24|202.84|0
1633102200000|2021-10-01 15:30:00|206.94|204.54|205.07|202.67|207.18|204.78|205.07|202.67|0
1633102500000|2021-10-01 15:35:00|205.15|202.75|203.94|201.54|205.88|203.48|203.54|201.14|0
1633102800000|2021-10-01 15:40:00|203.86|201.46|202.41|200.01|204.18|201.78|202.17|199.77|0
1633103100000|2021-10-01 15:45:00|202.33|199.93|202.73|200.33|202.81|200.41|201.61|199.21|0
1633103400000|2021-10-01 15:50:00|202.65|200.25|202.49|200.09|204.26|201.86|202.49|200.09|0
1633103700000|2021-10-01 15:55:00|202.89|200.49|203.69|201.29|204.66|202.26|202.89|200.49|0
1633104000000|2021-10-01 16:00:00|203.45|201.05|204.66|202.26|205.14|202.74|203.05|200.65|0
1633104300000|2021-10-01 16:05:00|204.49|202.09|202.96|200.56|204.98|202.58|202.72|200.32|0
1633104600000|2021-10-01 16:10:00|203.2|200.8|205.03|202.63|205.61|203.21|203.2|200.8|0
1633104900000|2021-10-01 16:15:00|204.95|202.55|205.27|202.87|206.17|203.77|204.55|202.15|0
1633105200000|2021-10-01 16:20:00|205.19|202.79|203.58|201.18|205.19|202.79|202.94|200.54|0
1633105500000|2021-10-01 16:25:00|203.5|201.1|203.66|201.26|204.22|201.82|203.1|200.7|0
1633105800000|2021-10-01 16:30:00|203.74|201.34|203.01|200.61|203.82|201.42|202.45|200.05|0
1633106100000|2021-10-01 16:35:00|203.09|200.69|204.14|201.74|204.54|202.14|202.37|199.97|0
1633106400000|2021-10-01 16:40:00|204.06|201.66|203.41|201.01|204.14|201.74|203.17|200.77|0
1633106700000|2021-10-01 16:45:00|203.25|200.85|203.49|201.09|203.57|201.17|202.45|200.05|0
1633107000000|2021-10-01 16:50:00|203.33|200.93|203.41|201.01|204.86|202.46|203.09|200.69|0
1633107300000|2021-10-01 16:55:00|203.49|201.09|204.05|201.65|204.61|202.21|203.25|200.85|0
1633107600000|2021-10-01 17:00:00|203.89|201.49|203.72|201.32|205.42|203.02|203.08|200.68|0
1633107900000|2021-10-01 17:05:00|203.64|201.24|201.8|199.4|203.8|201.4|201.8|199.4|0
1633108200000|2021-10-01 17:10:00|201.48|199.08|201.8|199.4|202.2|199.8|201.08|198.68|0
1633108500000|2021-10-01 17:15:00|201.56|199.16|201.8|199.4|202.2|199.8|201.08|198.68|0
1633108800000|2021-10-01 17:20:00|201.88|199.48|201.16|198.76|202.04|199.64|200.84|198.44|0
1633109100000|2021-10-01 17:25:00|201.12|198.72|201.55|199.15|201.55|199.15|200.76|198.36|0
1633109400000|2021-10-01 17:30:00|201.23|198.83|199.65|197.25|201.47|199.07|199.49|197.09|0
1633109700000|2021-10-01 17:35:00|199.8|197.4|200.51|198.11|201.57|199.17|199.09|196.69|0
1633110000000|2021-10-01 17:40:00|200.43|198.03|199.72|197.32|200.43|198.03|199.72|197.32|0
1633110300000|2021-10-01 17:45:00|199.64|197.24|197.21|194.81|200.03|197.63|197.21|194.81|0
1633110600000|2021-10-01 17:50:00|197.28|194.88|197.6|195.2|198.22|195.82|197.28|194.88|0
1633110900000|2021-10-01 17:55:00|197.52|195.12|199|196.6|199.16|196.76|197.52|195.12|0
1633111200000|2021-10-01 18:00:00|198.53|196.13|197.83|195.43|198.92|196.52|197.59|195.19|0
1633111500000|2021-10-01 18:05:00|197.75|195.35|197.43|195.03|197.75|195.35|196.65|194.25|0
1633111800000|2021-10-01 18:10:00|197.35|194.95|197.59|195.19|197.98|195.58|196.96|194.56|0
1633112100000|2021-10-01 18:15:00|197.51|195.11|197.04|194.64|197.63|195.23|196.81|194.41|0
1633112400000|2021-10-01 18:20:00|196.96|194.56|196.49|194.09|197.12|194.72|196.18|193.78|0
1633112700000|2021-10-01 18:25:00|196.41|194.01|196.72|194.32|196.88|194.48|195.79|193.39|0
1633113000000|2021-10-01 18:30:00|196.64|194.24|196.33|193.93|196.8|194.4|195.87|193.47|0
1633113300000|2021-10-01 18:35:00|196.41|194.01|195.94|193.54|196.41|194.01|195.79|193.39|0
1633113600000|2021-10-01 18:40:00|195.86|193.46|196.87|194.47|196.87|194.47|195.32|192.92|0
1633113900000|2021-10-01 18:45:00|196.64|194.24|195.7|193.3|196.87|194.47|195.7|193.3|0
1633114200000|2021-10-01 18:50:00|195.78|193.38|194.46|192.06|196.48|194.08|194.46|192.06|0
1633114500000|2021-10-01 18:55:00|194.54|192.14|194.39|191.99|194.69|192.29|193.85|191.45|0
1633114800000|2021-10-01 19:00:00|194.31|191.91|192.62|190.22|194.31|191.91|192.54|190.14|0
1633115100000|2021-10-01 19:05:00|192.54|190.14|192.46|190.06|193.15|190.75|192.46|190.06|0
1633115400000|2021-10-01 19:10:00|192.61|190.21|191.32|188.92|192.61|190.21|191.32|188.92|0
1633115700000|2021-10-01 19:15:00|191.24|188.84|192.61|190.21|192.76|190.36|190.56|188.16|0
1633116000000|2021-10-01 19:20:00|192.53|190.13|192.61|190.21|192.69|190.29|191.77|189.37|0
1633116300000|2021-10-01 19:25:00|192.53|190.13|194.14|191.74|194.14|191.74|192.53|190.13|0
1633116600000|2021-10-01 19:30:00|194.07|191.67|192.13|189.73|197.53|195.13|192.13|189.73|0
1633116900000|2021-10-01 19:35:00|192.05|189.65|193.51|191.11|193.51|191.11|192.05|189.65|0
1633117200000|2021-10-01 19:40:00|193.36|190.96|192.97|190.57|193.82|191.42|192.97|190.57|0
1633117500000|2021-10-01 19:45:00|193.2|190.8|194.44|192.04|195.06|192.66|192.66|190.26|0
1633117800000|2021-10-01 19:50:00|193.43|191.03|192.2|189.8|194.36|191.96|190.97|188.57|0
1633118100000|2021-10-01 19:55:00|192.5|190.1|195.36|192.96|196.61|194.21|192.43|190.03|0
1633118400000|2021-10-01 20:00:00|194.97|192.57|193.42|191.02|194.97|192.57|192.88|190.48|0
1633118700000|2021-10-01 20:05:00|193.19|190.79|193.34|190.94|193.65|191.25|193.12|190.72|0
1633119000000|2021-10-01 20:10:00|193.19|190.79|194.58|192.18|194.74|192.34|192.88|190.48|0
1633331100000|2021-10-04 07:05:00|204.13|201.73|202.6|200.2|204.21|201.81|202.6|200.2|0
1633331400000|2021-10-04 07:10:00|202.53|200.13|201.41|199.01|202.68|200.28|201.09|198.69|0
1633331700000|2021-10-04 07:15:00|201.25|198.85|203.24|200.84|203.4|201|201.25|198.85|0
1633332000000|2021-10-04 07:20:00|203.16|200.76|203.96|201.56|204.12|201.72|202.32|199.92|0
1633332300000|2021-10-04 07:25:00|204.04|201.64|205.04|202.64|205.65|203.25|203.8|201.4|0
1633332600000|2021-10-04 07:30:00|205.08|202.68|205.81|203.41|206.21|203.81|205.08|202.68|0
1633332900000|2021-10-04 07:35:00|206.05|203.65|204.84|202.44|206.05|203.65|204.43|202.03|0
1633333200000|2021-10-04 07:40:00|204.76|202.36|204.51|202.11|205.4|203|204.19|201.79|0
1633333500000|2021-10-04 07:45:00|204.59|202.19|203.35|200.95|205.24|202.84|202.83|200.43|0
1633333800000|2021-10-04 07:50:00|203.47|201.07|203.38|200.98|204.11|201.71|203.07|200.67|0
1633334100000|2021-10-04 07:55:00|203.27|200.87|202.94|200.54|203.54|201.14|202.74|200.34|0
1633334400000|2021-10-04 08:00:00|202.82|200.42|201.15|198.75|202.9|200.5|200.91|198.51|0
1633334700000|2021-10-04 08:05:00|201.19|198.79|201.7|199.3|201.86|199.46|200.52|198.12|0
1633335000000|2021-10-04 08:10:00|201.75|199.35|201.3|198.9|201.75|199.35|200.12|197.72|0
1633335300000|2021-10-04 08:15:00|201.46|199.06|202.42|200.02|202.42|200.02|201.3|198.9|0
1633335600000|2021-10-04 08:20:00|202.5|200.1|202.41|200.01|202.57|200.17|201.86|199.46|0
1633335900000|2021-10-04 08:25:00|202.49|200.09|203.05|200.65|203.05|200.65|201.93|199.53|0
1633336200000|2021-10-04 08:30:00|203.13|200.73|203.93|201.53|204.17|201.77|202.57|200.17|0
1633336500000|2021-10-04 08:35:00|203.85|201.45|204.65|202.25|204.65|202.25|203.53|201.13|0
1633336800000|2021-10-04 08:40:00|204.49|202.09|203.89|201.49|204.89|202.49|203.36|200.96|0
1633337100000|2021-10-04 08:45:00|203.92|201.52|203.6|201.2|204.41|202.01|203.36|200.96|0
1633337400000|2021-10-04 08:50:00|203.52|201.12|202.64|200.24|203.76|201.36|202.48|200.08|0
1633337700000|2021-10-04 08:55:00|202.8|200.4|201.21|198.81|203.28|200.88|200.97|198.57|0
1633338000000|2021-10-04 09:00:00|201.29|198.89|201.12|198.72|201.68|199.28|200.02|197.62|0
1633338300000|2021-10-04 09:05:00|200.97|198.57|200.96|198.56|201.24|198.84|200.17|197.77|0
1633338600000|2021-10-04 09:10:00|200.81|198.41|200.49|198.09|200.81|198.41|199.94|197.54|0
1633338900000|2021-10-04 09:15:00|200.57|198.17|200.84|198.44|201.2|198.8|200.25|197.85|0
1633339200000|2021-10-04 09:20:00|200.88|198.48|200.72|198.32|200.92|198.52|200.17|197.77|0
1633339500000|2021-10-04 09:25:00|200.64|198.24|200.48|198.08|200.88|198.48|199.93|197.53|0
1633339800000|2021-10-04 09:30:00|200.4|198|200.55|198.15|201.11|198.71|192.72|190.32|0
1633340100000|2021-10-04 09:35:00|200.63|198.23|200.7|198.3|201.34|198.94|200.55|198.15|0
1633340400000|2021-10-04 09:40:00|200.78|198.38|200.15|197.75|200.78|198.38|199.52|197.12|0
1633340700000|2021-10-04 09:45:00|200.23|197.83|199.87|197.47|200.54|198.14|199.67|197.27|0
1633341000000|2021-10-04 09:50:00|199.99|197.59|201.09|198.69|201.09|198.69|199.04|196.64|0
1633341300000|2021-10-04 09:55:00|201.02|198.62|200.7|198.3|201.17|198.77|200.42|198.02|0
1633341600000|2021-10-04 10:00:00|200.62|198.22|198.94|196.54|200.74|198.34|198.71|196.31|0
1633341900000|2021-10-04 10:05:00|199.02|196.62|198.86|196.46|199.57|197.17|198.7|196.3|0
1633342200000|2021-10-04 10:10:00|198.78|196.38|198.7|196.3|199.02|196.62|198.39|195.99|0
1633342500000|2021-10-04 10:15:00|198.74|196.34|199.96|197.56|199.96|197.56|198.43|196.03|0
1633342800000|2021-10-04 10:20:00|200.04|197.64|200.68|198.28|201|198.6|200.01|197.61|0
1633343100000|2021-10-04 10:25:00|200.84|198.44|200.04|197.64|201.07|198.67|199.96|197.56|0
1633343400000|2021-10-04 10:30:00|199.96|197.56|200.04|197.64|200.2|197.8|199.56|197.16|0
1633343700000|2021-10-04 10:35:00|200.08|197.68|200.39|197.99|200.75|198.35|199.88|197.48|0
1633344000000|2021-10-04 10:40:00|200.43|198.03|201.15|198.75|201.55|199.15|200.35|197.95|0
1633344300000|2021-10-04 10:45:00|201.19|198.79|200.79|198.39|201.75|199.35|200.67|198.27|0
1633344600000|2021-10-04 10:50:00|200.75|198.35|200.35|197.95|201.22|198.82|200.27|197.87|0
1633344900000|2021-10-04 10:55:00|200.27|197.87|199.39|196.99|200.27|197.87|199.08|196.68|0
1633345200000|2021-10-04 11:00:00|199.31|196.91|200.58|198.18|200.58|198.18|199.08|196.68|0
1633345500000|2021-10-04 11:05:00|200.66|198.26|200.66|198.26|201.14|198.74|200.34|197.94|0
1633345800000|2021-10-04 11:10:00|200.7|198.3|202.09|199.69|202.41|200.01|200.42|198.02|0
1633346100000|2021-10-04 11:15:00|202.25|199.85|202.01|199.61|202.33|199.93|201.37|198.97|0
1633346400000|2021-10-04 11:20:00|202.09|199.69|201.85|199.45|202.33|199.93|201.69|199.29|0
1633346700000|2021-10-04 11:25:00|201.77|199.37|201.13|198.73|201.93|199.53|201.05|198.65|0
1633347000000|2021-10-04 11:30:00|201.29|198.89|201.44|199.04|201.6|199.2|200.89|198.49|0
1633347300000|2021-10-04 11:35:00|201.6|199.2|200.72|198.32|201.6|199.2|200.72|198.32|0
1633347600000|2021-10-04 11:40:00|200.8|198.4|201.12|198.72|201.36|198.96|200.57|198.17|0
1633347900000|2021-10-04 11:45:00|201.2|198.8|201.92|199.52|201.92|199.52|201.12|198.72|0
1633348200000|2021-10-04 11:50:00|202|199.6|201.91|199.51|202.32|199.92|201.68|199.28|0
1633348500000|2021-10-04 11:55:00|201.83|199.43|200.96|198.56|202.07|199.67|200.72|198.32|0
1633348800000|2021-10-04 12:00:00|201.03|198.63|201.03|198.63|201.11|198.71|200.56|198.16|0
1633349100000|2021-10-04 12:05:00|200.71|198.31|200|197.6|200.71|198.31|199.76|197.36|0
1633349400000|2021-10-04 12:10:00|199.92|197.52|199.52|197.12|200.08|197.68|199.44|197.04|0
1633349700000|2021-10-04 12:15:00|199.28|196.88|199.84|197.44|199.99|197.59|199.2|196.8|0
1633350000000|2021-10-04 12:20:00|199.99|197.59|199.99|197.59|200.07|197.67|199.52|197.12|0
1633350300000|2021-10-04 12:25:00|199.91|197.51|199.59|197.19|200.15|197.75|199.51|197.11|0
1633350600000|2021-10-04 12:30:00|199.51|197.11|200.46|198.06|200.54|198.14|199.51|197.11|0
1633350900000|2021-10-04 12:35:00|200.54|198.14|199.35|196.95|200.54|198.14|199.35|196.95|0
1633351200000|2021-10-04 12:40:00|199.27|196.87|198.32|195.92|199.27|196.87|198.32|195.92|0
1633351500000|2021-10-04 12:45:00|198.25|195.85|197.22|194.82|198.25|195.85|196.83|194.43|0
1633351800000|2021-10-04 12:50:00|197.14|194.74|196.59|194.19|197.3|194.9|196.44|194.04|0
1633352100000|2021-10-04 12:55:00|196.67|194.27|197.45|195.05|197.45|195.05|196.67|194.27|0
1633352400000|2021-10-04 13:00:00|197.37|194.97|197.84|195.44|198|195.6|197.37|194.97|0
1633352700000|2021-10-04 13:05:00|197.77|195.37|198.31|195.91|198.31|195.91|197.45|195.05|0
1633353000000|2021-10-04 13:10:00|198.47|196.07|197.51|195.11|198.87|196.47|197.43|195.03|0
1633353300000|2021-10-04 13:15:00|197.59|195.19|197.75|195.35|197.9|195.5|197.35|194.95|0
1633353600000|2021-10-04 13:20:00|197.79|195.39|197.82|195.42|197.9|195.5|197.43|195.03|0
1633353900000|2021-10-04 13:25:00|197.9|195.5|197.9|195.5|198.22|195.82|197.66|195.26|0
1633354200000|2021-10-04 13:30:00|197.98|195.58|194.48|192.08|198.64|196.24|192.07|189.67|0
1633354500000|2021-10-04 13:35:00|195.03|192.63|196.54|194.14|198.04|195.64|194.79|192.39|0
1633354800000|2021-10-04 13:40:00|197.01|194.61|199.14|196.74|199.7|197.3|196.46|194.06|0
1633355100000|2021-10-04 13:45:00|199.46|197.06|199.38|196.98|200.09|197.69|198.43|196.03|0
1633355400000|2021-10-04 13:50:00|199.54|197.14|198.82|196.42|200.01|197.61|198.19|195.79|0
1633355700000|2021-10-04 13:55:00|199.14|196.74|197.79|195.39|199.37|196.97|197.79|195.39|0
1633356000000|2021-10-04 14:00:00|197.87|195.47|202.16|199.76|202.16|199.76|197|194.6|0
1633356300000|2021-10-04 14:05:00|202.32|199.92|201.45|199.05|202.58|200.18|199.11|196.71|0
1633356600000|2021-10-04 14:10:00|201.69|199.29|200.33|197.93|202.09|199.69|199.85|197.45|0
1633356900000|2021-10-04 14:15:00|200.81|198.41|203.7|201.3|203.78|201.38|200.41|198.01|0
1633357200000|2021-10-04 14:20:00|203.54|201.14|206.38|203.98|206.38|203.98|203.13|200.73|0
1633357500000|2021-10-04 14:25:00|206.22|203.82|204.96|202.56|207.44|205.04|204.8|202.4|0
1633357800000|2021-10-04 14:30:00|205.53|203.13|210.53|208.13|210.53|208.13|205.45|203.05|0
1633358100000|2021-10-04 14:35:00|210.61|208.21|214.96|212.56|216.64|214.24|210.07|207.67|0
1633358400000|2021-10-04 14:40:00|215.21|212.81|211.79|209.39|216.61|214.21|208.64|206.24|0
1633358700000|2021-10-04 14:45:00|211.87|209.47|214.54|212.14|214.54|212.14|211.87|209.47|0
1633359000000|2021-10-04 14:50:00|214.79|212.39|218.59|216.19|218.59|216.19|214.04|211.64|0
1633359300000|2021-10-04 14:55:00|218.76|216.36|215.54|213.14|218.84|216.44|215.46|213.06|0
1633359600000|2021-10-04 15:00:00|215.88|213.48|216.89|214.49|218.41|216.01|215.79|213.39|0
1633359900000|2021-10-04 15:05:00|216.97|214.57|213.48|211.08|218.33|215.93|212.98|210.58|0
1633360200000|2021-10-04 15:10:00|213.73|211.33|212.56|210.16|214.4|212|212.22|209.82|0
1633360500000|2021-10-04 15:15:00|212.97|210.57|212.97|210.57|214.31|211.91|211.89|209.49|0
1633360800000|2021-10-04 15:20:00|213.06|210.66|215.91|213.51|216.33|213.93|212.8|210.4|0
1633361100000|2021-10-04 15:25:00|215.83|213.43|214.81|212.41|217.01|214.61|214.39|211.99|0
1633361400000|2021-10-04 15:30:00|214.73|212.33|217.43|215.03|217.43|215.03|214.39|211.99|0
1633361700000|2021-10-04 15:35:00|217.86|215.46|219.65|217.25|219.74|217.34|217.09|214.69|0
1633362000000|2021-10-04 15:40:00|219.56|217.16|217.96|215.56|220.37|217.97|216.28|213.88|0
1633362300000|2021-10-04 15:45:00|218.13|215.73|217.53|215.13|218.47|216.07|216.94|214.54|0
1633362600000|2021-10-04 15:50:00|217.61|215.21|215.07|212.67|217.78|215.38|215.07|212.67|0
1633362900000|2021-10-04 15:55:00|214.99|212.59|211.92|209.52|216.34|213.94|211.17|208.77|0
1633363200000|2021-10-04 16:00:00|212.01|209.61|213.77|211.37|213.77|211.37|211.92|209.52|0
1633363500000|2021-10-04 16:05:00|213.51|211.11|211.75|209.35|213.77|211.37|211.5|209.1|0
1633363800000|2021-10-04 16:10:00|211.92|209.52|212.42|210.02|213.17|210.77|211.92|209.52|0
1633364100000|2021-10-04 16:15:00|212.5|210.1|212.67|210.27|213.26|210.86|211.83|209.43|0
1633364400000|2021-10-04 16:20:00|212.92|210.52|214.94|212.54|215.19|212.79|212.75|210.35|0
1633364700000|2021-10-04 16:25:00|215.23|212.83|215.27|212.87|215.78|213.38|214.35|211.95|0
1633365000000|2021-10-04 16:30:00|215.36|212.96|213.75|211.35|215.53|213.13|213.75|211.35|0
1633365300000|2021-10-04 16:35:00|213.84|211.44|215.27|212.87|215.61|213.21|213.75|211.35|0
1633365600000|2021-10-04 16:40:00|215.35|212.95|217.31|214.91|217.65|215.25|215.35|212.95|0
1633365900000|2021-10-04 16:45:00|217.39|214.99|216.16|213.76|217.9|215.5|216.16|213.76|0
1633366200000|2021-10-04 16:50:00|216.03|213.63|215.18|212.78|217.73|215.33|215.18|212.78|0
1633366500000|2021-10-04 16:55:00|215.26|212.86|215.85|213.45|215.85|213.45|214.59|212.19|0
1633366800000|2021-10-04 17:00:00|216.11|213.71|218.32|215.92|218.32|215.92|215.51|213.11|0
1633367100000|2021-10-04 17:05:00|218.24|215.84|214.41|212.01|218.49|216.09|214.16|211.76|0
1633367400000|2021-10-04 17:10:00|214.5|212.1|213.15|210.75|215|212.6|212.56|210.16|0
1633367700000|2021-10-04 17:15:00|213.4|211|214.66|212.26|215.08|212.68|213.32|210.92|0
1633368000000|2021-10-04 17:20:00|214.58|212.18|214.07|211.67|215.76|213.36|213.82|211.42|0
1633368300000|2021-10-04 17:25:00|214.15|211.75|216.27|213.87|216.35|213.95|214.07|211.67|0
1633368600000|2021-10-04 17:30:00|216.01|213.61|214.4|212|216.01|213.61|214.15|211.75|0
1633368900000|2021-10-04 17:35:00|214.49|212.09|213.81|211.41|215.25|212.85|213.81|211.41|0
1633369200000|2021-10-04 17:40:00|213.98|211.58|214.57|212.17|215.67|213.27|213.89|211.49|0
1633369500000|2021-10-04 17:45:00|214.73|212.33|213.72|211.32|215.33|212.93|213.55|211.15|0
1633369800000|2021-10-04 17:50:00|213.55|211.15|214.73|212.33|215.24|212.84|213.22|210.82|0
1633370100000|2021-10-04 17:55:00|214.65|212.25|215.57|213.17|215.66|213.26|214.56|212.16|0
1633370400000|2021-10-04 18:00:00|215.66|213.26|214.14|211.74|215.66|213.26|213.13|210.73|0
1633370700000|2021-10-04 18:05:00|214.05|211.65|213.29|210.89|214.73|212.33|212.45|210.05|0
1633371000000|2021-10-04 18:10:00|213.21|210.81|215.23|212.83|215.91|213.51|212.87|210.47|0
1633371300000|2021-10-04 18:15:00|215.4|213|213.62|211.22|215.4|213|213.29|210.89|0
1633371600000|2021-10-04 18:20:00|213.29|210.89|212.78|210.38|213.79|211.39|211.53|209.13|0
1633371900000|2021-10-04 18:25:00|212.87|210.47|214.21|211.81|214.63|212.23|212.87|210.47|0
1633372200000|2021-10-04 18:30:00|214.25|211.85|214.54|212.14|215.52|213.12|213.45|211.05|0
1633372500000|2021-10-04 18:35:00|214.63|212.23|213.95|211.55|215.64|213.24|213.36|210.96|0
1633372800000|2021-10-04 18:40:00|214.12|211.72|213.19|210.79|214.63|212.23|212.94|210.54|0
1633373100000|2021-10-04 18:45:00|213.11|210.71|211.43|209.03|213.28|210.88|211.43|209.03|0
1633373400000|2021-10-04 18:50:00|211.52|209.12|212.52|210.12|213.27|210.87|211.52|209.12|0
1633373700000|2021-10-04 18:55:00|212.44|210.04|212.52|210.12|213.19|210.79|211.77|209.37|0
1633374000000|2021-10-04 19:00:00|212.43|210.03|210.01|207.61|212.94|210.54|209.85|207.45|0
1633374300000|2021-10-04 19:05:00|210.1|207.7|210.93|208.53|211.51|209.11|209.31|206.91|0
1633374600000|2021-10-04 19:10:00|210.84|208.44|212.26|209.86|212.68|210.28|210.84|208.44|0
1633374900000|2021-10-04 19:15:00|211.93|209.53|214.19|211.79|214.27|211.87|211.17|208.77|0
1633375200000|2021-10-04 19:20:00|214.1|211.7|214.78|212.38|215.45|213.05|213.85|211.45|0
1633375500000|2021-10-04 19:25:00|214.86|212.46|214.44|212.04|215.45|213.05|213.6|211.2|0
1633375800000|2021-10-04 19:30:00|214.61|212.21|212.84|210.44|214.94|212.54|212.25|209.85|0
1633376100000|2021-10-04 19:35:00|213.17|210.77|215.19|212.79|215.28|212.88|212.84|210.44|0
1633376400000|2021-10-04 19:40:00|215.28|212.88|210.83|208.43|215.28|212.88|210|207.6|0
1633376700000|2021-10-04 19:45:00|210.5|208.1|211.41|209.01|211.49|209.09|209.75|207.35|0
1633377000000|2021-10-04 19:50:00|212.29|209.89|215.02|212.62|215.36|212.96|212.29|209.89|0
1633377300000|2021-10-04 19:55:00|214.68|212.28|213.24|210.84|214.91|212.51|212.16|209.76|0
1633377600000|2021-10-04 20:00:00|213.15|210.75|212.12|209.72|213.26|210.86|211.54|209.14|0
1633377900000|2021-10-04 20:05:00|212.04|209.64|211.54|209.14|212.04|209.64|211.37|208.97|0
1633378200000|2021-10-04 20:10:00|211.7|209.3|212.03|209.63|212.28|209.88|211.62|209.22|0
1633378500000|2021-10-04 20:15:00|212.07|209.27|212.4|209.6|212.4|209.6|211.98|209.18|0
1633378800000|2021-10-04 20:20:00|212.48|209.68|212.4|209.6|212.48|209.68|212.23|209.43|0
1633379100000|2021-10-04 20:25:00|212.36|209.56|212.48|209.68|212.56|209.76|212.36|209.56|0
1633379400000|2021-10-04 20:30:00|212.56|209.76|213.06|210.26|213.64|210.84|212.56|209.76|0
1633379700000|2021-10-04 20:35:00|212.81|210.01|212.64|209.84|212.81|210.01|212.47|209.67|0
1633380000000|2021-10-04 20:40:00|212.56|209.76|212.14|209.34|212.72|209.92|212.05|209.25|0
1633380300000|2021-10-04 20:45:00|212.22|209.42|211.89|209.09|212.22|209.42|211.72|208.92|0
1633380600000|2021-10-04 20:50:00|211.8|209|212.13|209.33|212.13|209.33|211.72|208.92|0
1633380900000|2021-10-04 20:55:00|212.22|209.42|212.26|209.46|212.3|209.5|212.13|209.33|0
1633381200000|2021-10-04 21:00:00|212.24|209.44|212.24|209.44|212.51|209.71|212.24|209.44|0
1633381500000|2021-10-04 21:05:00|212.23|209.43|212.22|209.42|212.28|209.48|212.17|209.37|0
1633381800000|2021-10-04 21:10:00|212.25|209.45|212.32|209.52|212.33|209.53|212.22|209.42|0
1633382100000|2021-10-04 21:15:00|212.36|209.56|212.37|209.57|212.37|209.57|212.36|209.56|0
1633382400000|2021-10-04 21:20:00|212.42|209.62|212.42|209.62|212.44|209.64|212.38|209.58|0
1633382700000|2021-10-04 21:25:00|212.39|209.59|212.56|209.76|212.57|209.77|212.38|209.58|0
1633383000000|2021-10-04 21:30:00|212.55|209.75|212.55|209.75|212.56|209.76|212.52|209.72|0
1633383300000|2021-10-04 21:35:00|212.56|209.76|212.56|209.76|212.58|209.78|212.49|209.69|0
1633383600000|2021-10-04 21:40:00|212.57|209.77|212.54|209.74|212.57|209.77|212.47|209.67|0
1633383900000|2021-10-04 21:45:00|212.52|209.72|212.37|209.57|212.52|209.72|212.36|209.56|0
1633384200000|2021-10-04 21:50:00|212.34|209.54|212.42|209.62|212.49|209.69|212.34|209.54|0
1633384500000|2021-10-04 21:55:00|212.4|209.6|212.38|209.58|212.49|209.69|212.33|209.53|0
1633384800000|2021-10-04 22:00:00|211.82|209.02|212.19|209.39|212.35|209.55|211.11|208.31|0
1633385100000|2021-10-04 22:05:00|212.02|209.22|211.94|209.14|212.35|209.55|211.94|209.14|0
1633385400000|2021-10-04 22:10:00|211.85|209.05|211.44|208.64|211.94|209.14|211.35|208.55|0
1633385700000|2021-10-04 22:15:00|211.35|208.55|211.52|208.72|211.64|208.84|211.27|208.47|0
1633386000000|2021-10-04 22:20:00|211.43|208.63|211.6|208.8|211.6|208.8|211.35|208.55|0
1633386300000|2021-10-04 22:25:00|211.51|208.71|211.18|208.38|211.51|208.71|211.02|208.22|0
1633386600000|2021-10-04 22:30:00|211.1|208.3|210.6|207.8|211.18|208.38|210.6|207.8|0
1633386900000|2021-10-04 22:35:00|210.68|207.88|210.6|207.8|210.68|207.88|210.6|207.8|0
1633387200000|2021-10-04 22:40:00|210.43|207.63|210.43|207.63|210.43|207.63|210.27|207.47|0
1633387500000|2021-10-04 22:45:00|210.51|207.71|210.68|207.88|210.84|208.04|210.43|207.63|0
1633387800000|2021-10-04 22:50:00|210.76|207.96|211.01|208.21|211.09|208.29|210.59|207.79|0
1633388100000|2021-10-04 22:55:00|211.09|208.29|210.59|207.79|211.09|208.29|210.51|207.71|0
1633388400000|2021-10-04 23:00:00|210.51|207.71|210.42|207.62|210.51|207.71|210.26|207.46|0
1633388700000|2021-10-04 23:05:00|210.38|207.58|211|208.2|211.08|208.28|210.38|207.58|0
1633389000000|2021-10-04 23:10:00|210.92|208.12|210.42|207.62|211|208.2|210.25|207.45|0
1633389300000|2021-10-04 23:15:00|210.34|207.54|211.66|208.86|211.91|209.11|210.34|207.54|0
1633389600000|2021-10-04 23:20:00|211.74|208.94|211.49|208.69|212.15|209.35|211.32|208.52|0
1633389900000|2021-10-04 23:25:00|211.41|208.61|211.74|208.94|211.82|209.02|211.41|208.61|0
1633390200000|2021-10-04 23:30:00|211.82|209.02|212.15|209.35|212.9|210.1|211.69|208.89|0
1633390500000|2021-10-04 23:35:00|212.07|209.27|211.81|209.01|212.07|209.27|211.57|208.77|0
1633390800000|2021-10-04 23:40:00|211.98|209.18|212.14|209.34|213.31|210.51|211.98|209.18|0
1633391100000|2021-10-04 23:45:00|212.19|209.39|212.06|209.26|212.39|209.59|211.81|209.01|0
1633391400000|2021-10-04 23:50:00|211.98|209.18|212.22|209.42|212.39|209.59|211.31|208.51|0
1633391700000|2021-10-04 23:55:00|212.31|209.51|212.39|209.59|212.89|210.09|211.97|209.17|0
1633392000000|2021-10-05 00:00:00|212.35|209.55|212.3|209.5|213.14|210.34|211.64|208.84|0
1633392300000|2021-10-05 00:05:00|212.39|209.59|212.72|209.92|213.8|211|212.3|209.5|0
1633392600000|2021-10-05 00:10:00|212.55|209.75|213.3|210.5|213.3|210.5|212.55|209.75|0
1633392900000|2021-10-05 00:15:00|213.13|210.33|214.21|211.41|214.47|211.67|212.8|210|0
1633393200000|2021-10-05 00:20:00|214.13|211.33|214.55|211.75|215.3|212.5|214.13|211.33|0
1633393500000|2021-10-05 00:25:00|214.63|211.83|214.21|211.41|214.72|211.92|213.88|211.08|0
1633393800000|2021-10-05 00:30:00|214.38|211.58|215.21|212.41|215.64|212.84|214.38|211.58|0
1633394100000|2021-10-05 00:35:00|215.3|212.5|215.46|212.66|215.63|212.83|215.13|212.33|0
1633394400000|2021-10-05 00:40:00|215.55|212.75|216.64|213.84|216.73|213.93|215.55|212.75|0
1633394700000|2021-10-05 00:45:00|217.07|214.27|216.98|214.18|217.74|214.94|216.81|214.01|0
1633395000000|2021-10-05 00:50:00|217.06|214.26|217.15|214.35|217.83|215.03|216.3|213.5|0
1633395300000|2021-10-05 00:55:00|217.23|214.43|217.74|214.94|218.33|215.53|217.23|214.43|0
1633395600000|2021-10-05 01:00:00|217.82|215.02|217.36|214.56|217.99|215.19|216.72|213.92|0
1633395900000|2021-10-05 01:05:00|217.4|214.6|218.92|216.12|219.78|216.98|217.31|214.51|0
1633396200000|2021-10-05 01:10:00|218.97|216.17|219.18|216.38|219.44|216.64|218.41|215.61|0
1633396500000|2021-10-05 01:15:00|219.35|216.55|219.26|216.46|219.52|216.72|218.67|215.87|0
1633396800000|2021-10-05 01:20:00|219.35|216.55|220.25|217.45|221.02|218.22|219.18|216.38|0
1633397100000|2021-10-05 01:25:00|220.17|217.37|219.74|216.94|220.17|217.37|219.65|216.85|0
1633397400000|2021-10-05 01:30:00|219.82|217.02|219.65|216.85|220.93|218.13|219.65|216.85|0
1633397700000|2021-10-05 01:35:00|219.74|216.94|218.63|215.83|220.16|217.36|218.29|215.49|0
1633398000000|2021-10-05 01:40:00|218.54|215.74|218.29|215.49|218.71|215.91|216.93|214.13|0
1633398300000|2021-10-05 01:45:00|218.2|215.4|217.27|214.47|218.2|215.4|217.27|214.47|0
1633398600000|2021-10-05 01:50:00|217.18|214.38|216.08|213.28|217.27|214.47|215.41|212.61|0
1633398900000|2021-10-05 01:55:00|216|213.2|216.5|213.7|216.84|214.04|215.33|212.53|0
1633399200000|2021-10-05 02:00:00|216.55|213.75|215.91|213.11|217.35|214.55|215.91|213.11|0
1633399500000|2021-10-05 02:05:00|215.83|213.03|216.16|213.36|216.16|213.36|214.74|211.94|0
1633399800000|2021-10-05 02:10:00|216.25|213.45|215.91|213.11|216.33|213.53|215.4|212.6|0
1633400100000|2021-10-05 02:15:00|215.99|213.19|216.03|213.23|216.24|213.44|215.57|212.77|0
1633400400000|2021-10-05 02:20:00|215.99|213.19|216.83|214.03|217|214.2|215.4|212.6|0
1633400700000|2021-10-05 02:25:00|216.91|214.11|214.81|212.01|216.91|214.11|214.81|212.01|0
1633401000000|2021-10-05 02:30:00|214.89|212.09|214.14|211.34|215.06|212.26|213.47|210.67|0
1633401300000|2021-10-05 02:35:00|213.93|211.13|213.39|210.59|213.97|211.17|213.3|210.5|0
1633401600000|2021-10-05 02:40:00|213.3|210.5|213.38|210.58|213.88|211.08|213.3|210.5|0
1633401900000|2021-10-05 02:45:00|213.47|210.67|212.47|209.67|213.47|210.67|212.35|209.55|0
1633402200000|2021-10-05 02:50:00|212.38|209.58|212.63|209.83|212.8|210|212.3|209.5|0
1633402500000|2021-10-05 02:55:00|212.71|209.91|212.79|209.99|213.13|210.33|212.55|209.75|0
1633402800000|2021-10-05 03:00:00|212.71|209.91|212.63|209.83|212.79|209.99|211.63|208.83|0
1633403100000|2021-10-05 03:05:00|212.59|209.79|212.54|209.74|212.88|210.08|212.21|209.41|0
1633403400000|2021-10-05 03:10:00|212.46|209.66|212.12|209.32|212.62|209.82|211.71|208.91|0
1633403700000|2021-10-05 03:15:00|212.04|209.24|212.87|210.07|213.12|210.32|212.04|209.24|0
1633404000000|2021-10-05 03:20:00|212.83|210.03|212.29|209.49|212.95|210.15|212.29|209.49|0
1633404300000|2021-10-05 03:25:00|212.37|209.57|211.93|209.13|212.78|209.98|211.88|209.08|0
1633404600000|2021-10-05 03:30:00|212.05|209.25|214.13|211.33|214.13|211.33|211.97|209.17|0
1633404900000|2021-10-05 03:35:00|213.96|211.16|211.38|208.58|214.13|211.33|211.38|208.58|0
1633405200000|2021-10-05 03:40:00|211.3|208.5|211.59|208.79|211.96|209.16|211.3|208.5|0
1633405500000|2021-10-05 03:45:00|211.88|209.08|211.29|208.49|212.46|209.66|211.29|208.49|0
1633405800000|2021-10-05 03:50:00|211.21|208.41|210.88|208.08|211.29|208.49|210.71|207.91|0
1633406100000|2021-10-05 03:55:00|210.8|208|210.88|208.08|211.29|208.49|210.71|207.91|0
1633406400000|2021-10-05 04:00:00|210.96|208.16|211.45|208.65|211.54|208.74|210.88|208.08|0
1633406700000|2021-10-05 04:05:00|211.37|208.57|211.2|208.4|211.45|208.65|210.96|208.16|0
1633407000000|2021-10-05 04:10:00|211.12|208.32|211.7|208.9|211.7|208.9|211.04|208.24|0
1633407300000|2021-10-05 04:15:00|211.62|208.82|211.45|208.65|211.78|208.98|211.2|208.4|0
1633407600000|2021-10-05 04:20:00|211.28|208.48|211.36|208.56|211.86|209.06|211.28|208.48|0
1633407900000|2021-10-05 04:25:00|211.44|208.64|212.36|209.56|212.36|209.56|211.44|208.64|0
1633408200000|2021-10-05 04:30:00|212.27|209.47|212.69|209.89|213.02|210.22|212.19|209.39|0
1633408500000|2021-10-05 04:35:00|212.77|209.97|212.93|210.13|212.93|210.13|212.27|209.47|0
1633408800000|2021-10-05 04:40:00|213.02|210.22|212.43|209.63|213.02|210.22|212.39|209.59|0
1633409100000|2021-10-05 04:45:00|212.27|209.47|212.14|209.34|212.35|209.55|211.35|208.55|0
1633409400000|2021-10-05 04:50:00|212.1|209.3|211.85|209.05|212.26|209.46|211.77|208.97|0
1633409700000|2021-10-05 04:55:00|211.89|209.09|211.68|208.88|212.1|209.3|211.68|208.88|0
1633410000000|2021-10-05 05:00:00|211.76|208.96|212.01|209.21|212.34|209.54|211.22|208.42|0
1633410300000|2021-10-05 05:05:00|212.05|209.25|211.59|208.79|212.55|209.75|211.1|208.3|0
1633410600000|2021-10-05 05:10:00|211.67|208.87|212.38|209.58|212.5|209.7|211.34|208.54|0
1633410900000|2021-10-05 05:15:00|212.17|209.37|211.75|208.95|212.42|209.62|211.42|208.62|0
1633411200000|2021-10-05 05:20:00|211.67|208.87|211.59|208.79|211.84|209.04|211.26|208.46|0
1633411500000|2021-10-05 05:25:00|211.67|208.87|211.09|208.29|211.92|209.12|210.92|208.12|0
1633411800000|2021-10-05 05:30:00|211.05|208.25|212.33|209.53|212.41|209.61|210.96|208.16|0
1633412100000|2021-10-05 05:35:00|212.41|209.61|211.91|209.11|212.74|209.94|211.83|209.03|0
1633412400000|2021-10-05 05:40:00|211.99|209.19|212.99|210.19|212.99|210.19|211.99|209.19|0
1633412700000|2021-10-05 05:45:00|212.82|210.02|211.82|209.02|212.91|210.11|211.74|208.94|0
1633413000000|2021-10-05 05:50:00|211.95|209.15|211.99|209.19|212.49|209.69|211.74|208.94|0
1633413300000|2021-10-05 05:55:00|212.07|209.27|212.36|209.56|212.9|210.1|211.99|209.19|0
1633413600000|2021-10-05 06:00:00|212.23|209.43|212.15|209.35|212.73|209.93|211.74|208.94|0
1633413900000|2021-10-05 06:05:00|212.19|209.39|213.9|211.1|214.15|211.35|212.07|209.27|0
1633414200000|2021-10-05 06:10:00|214.07|211.27|213.98|211.18|214.32|211.52|213.31|210.51|0
1633414500000|2021-10-05 06:15:00|213.9|211.1|214.82|212.02|215.45|212.65|213.9|211.1|0
1633414800000|2021-10-05 06:20:00|214.9|212.1|213.98|211.18|214.98|212.18|213.56|210.76|0
1633415100000|2021-10-05 06:25:00|213.85|211.05|213.14|210.34|213.98|211.18|212.64|209.84|0
1633415400000|2021-10-05 06:30:00|213.31|210.51|213.89|211.09|213.89|211.09|213.14|210.34|0
1633415700000|2021-10-05 06:35:00|213.97|211.17|213.72|210.92|214.31|211.51|213.6|210.8|0
1633416000000|2021-10-05 06:40:00|213.38|210.58|212.72|209.92|213.47|210.67|212.3|209.5|0
1633416300000|2021-10-05 06:45:00|212.68|209.88|212.96|210.16|212.96|210.16|212.3|209.5|0
1633416600000|2021-10-05 06:50:00|213.05|210.25|211.88|209.08|213.3|210.5|211.8|209|0
1633416900000|2021-10-05 06:55:00|211.96|209.16|212.21|209.41|212.63|209.83|211.8|209|0
1633417200000|2021-10-05 07:00:00|212.88|210.08|212.37|209.57|213.79|210.99|211.71|208.91|0
1633417500000|2021-10-05 07:05:00|212.34|209.94|210.37|207.97|212.67|210.27|210.21|207.81|0
1633417800000|2021-10-05 07:10:00|210.42|208.02|209.13|206.73|210.62|208.22|208.55|206.15|0
1633418100000|2021-10-05 07:15:00|208.88|206.48|209.87|207.47|209.92|207.52|207.98|205.58|0
1633418400000|2021-10-05 07:20:00|210.2|207.8|209.04|206.64|210.2|207.8|208.47|206.07|0
1633418700000|2021-10-05 07:25:00|209.13|206.73|208.88|206.48|209.7|207.3|208.63|206.23|0
1633419000000|2021-10-05 07:30:00|209.04|206.64|210.12|207.72|210.78|208.38|208.96|206.56|0
1633419300000|2021-10-05 07:35:00|210.03|207.63|211.03|208.63|211.28|208.88|210.03|207.63|0
1633419600000|2021-10-05 07:40:00|210.94|208.54|211.19|208.79|211.19|208.79|209.95|207.55|0
1633419900000|2021-10-05 07:45:00|211.02|208.62|209.78|207.38|211.52|209.12|209.74|207.34|0
1633420200000|2021-10-05 07:50:00|209.86|207.46|210.94|208.54|211.35|208.95|209.78|207.38|0
1633420500000|2021-10-05 07:55:00|210.85|208.45|212.6|210.2|212.69|210.29|210.6|208.2|0
1633420800000|2021-10-05 08:00:00|212.48|210.08|211.1|208.7|212.77|210.37|210.93|208.53|0
1633421100000|2021-10-05 08:05:00|211.18|208.78|210.1|207.7|211.43|209.03|209.85|207.45|0
1633421400000|2021-10-05 08:10:00|210.27|207.87|208.86|206.46|210.93|208.53|208.86|206.46|0
1633421700000|2021-10-05 08:15:00|208.82|206.42|208.69|206.29|209.19|206.79|208.45|206.05|0
1633422000000|2021-10-05 08:20:00|208.65|206.25|208.94|206.54|209.35|206.95|208.2|205.8|0
1633422300000|2021-10-05 08:25:00|209.06|206.66|208.36|205.96|209.68|207.28|208.36|205.96|0
1633422600000|2021-10-05 08:30:00|208.4|206|207.94|205.54|208.52|206.12|207.94|205.54|0
1633422900000|2021-10-05 08:35:00|208.03|205.63|208.02|205.62|208.35|205.95|207.29|204.89|0
1633423200000|2021-10-05 08:40:00|208.11|205.71|208.6|206.2|209.09|206.69|208.11|205.71|0
1633423500000|2021-10-05 08:45:00|208.52|206.12|208.68|206.28|208.85|206.45|208.51|206.11|0
1633423800000|2021-10-05 08:50:00|208.76|206.36|207.77|205.37|208.76|206.36|207.2|204.8|0
1633424100000|2021-10-05 08:55:00|207.69|205.29|207.2|204.8|207.69|205.29|207.2|204.8|0
1633424400000|2021-10-05 09:00:00|207.28|204.88|206.46|204.06|207.36|204.96|205.97|203.57|0
1633424700000|2021-10-05 09:05:00|206.38|203.98|206.29|203.89|206.46|204.06|205.88|203.48|0
1633425000000|2021-10-05 09:10:00|206.21|203.81|206.04|203.64|206.29|203.89|205.88|203.48|0
1633425300000|2021-10-05 09:15:00|205.96|203.56|206.04|203.64|206.45|204.05|205.96|203.56|0
1633425600000|2021-10-05 09:20:00|205.96|203.56|205.88|203.48|205.96|203.56|205.31|202.91|0
1633425900000|2021-10-05 09:25:00|205.8|203.4|205.88|203.48|206.12|203.72|205.71|203.31|0
1633426200000|2021-10-05 09:30:00|205.96|203.56|204.29|201.89|208.17|205.77|204.29|201.89|0
1633426500000|2021-10-05 09:35:00|204.28|201.88|203.92|201.52|204.53|202.13|203.92|201.52|0
1633426800000|2021-10-05 09:40:00|203.96|201.56|203.87|201.47|203.96|201.56|203.22|200.82|0
1633427100000|2021-10-05 09:45:00|203.96|201.56|203.87|201.47|203.96|201.56|203.39|200.99|0
1633427400000|2021-10-05 09:50:00|203.79|201.39|203.46|201.06|203.95|201.55|203.3|200.9|0
1633427700000|2021-10-05 09:55:00|203.54|201.14|203.3|200.9|203.71|201.31|203.3|200.9|0
1633428000000|2021-10-05 10:00:00|203.22|200.82|203.78|201.38|203.87|201.47|203.22|200.82|0
1633428300000|2021-10-05 10:05:00|203.87|201.47|204.6|202.2|204.76|202.36|203.78|201.38|0
1633428600000|2021-10-05 10:10:00|204.51|202.11|204.27|201.87|204.51|202.11|204.03|201.63|0
1633428900000|2021-10-05 10:15:00|204.35|201.95|204.18|201.78|204.43|202.03|204.02|201.62|0
1633429200000|2021-10-05 10:20:00|204.1|201.7|203.86|201.46|204.35|201.95|203.78|201.38|0
1633429500000|2021-10-05 10:25:00|203.9|201.5|204.43|202.03|204.51|202.11|203.69|201.29|0
1633429800000|2021-10-05 10:30:00|204.42|202.02|205.16|202.76|205.16|202.76|204.34|201.94|0
1633430100000|2021-10-05 10:35:00|205.08|202.68|203.93|201.53|205.16|202.76|203.93|201.53|0
1633430400000|2021-10-05 10:40:00|204.01|201.61|204.34|201.94|204.54|202.14|203.69|201.29|0
1633430700000|2021-10-05 10:45:00|204.42|202.02|204.99|202.59|205.4|203|204.34|201.94|0
1633431000000|2021-10-05 10:50:00|204.91|202.51|205.23|202.83|205.48|203.08|204.82|202.42|0
1633431300000|2021-10-05 10:55:00|205.15|202.75|204.41|202.01|205.23|202.83|204.29|201.89|0
1633431600000|2021-10-05 11:00:00|204.49|202.09|204.49|202.09|204.74|202.34|204.09|201.69|0
1633431900000|2021-10-05 11:05:00|204.66|202.26|204.41|202.01|204.66|202.26|204.16|201.76|0
1633432200000|2021-10-05 11:10:00|204.33|201.93|204.32|201.92|204.49|202.09|204.16|201.76|0
1633432500000|2021-10-05 11:15:00|204.24|201.84|203.83|201.43|204.24|201.84|203.75|201.35|0
1633432800000|2021-10-05 11:20:00|203.75|201.35|204.73|202.33|204.73|202.33|203.35|200.95|0
1633433100000|2021-10-05 11:25:00|204.65|202.25|202.69|200.29|204.65|202.25|202.45|200.05|0
1633433400000|2021-10-05 11:30:00|202.77|200.37|203.02|200.62|203.18|200.78|202.69|200.29|0
1633433700000|2021-10-05 11:35:00|202.93|200.53|201.72|199.32|203.02|200.62|201.64|199.24|0
1633434000000|2021-10-05 11:40:00|201.8|199.4|202.36|199.96|202.36|199.96|201.72|199.32|0
1633434300000|2021-10-05 11:45:00|202.44|200.04|202.36|199.96|202.53|200.13|202.2|199.8|0
1633434600000|2021-10-05 11:50:00|202.44|200.04|202.76|200.36|203.09|200.69|201.96|199.56|0
1633434900000|2021-10-05 11:55:00|202.68|200.28|202.89|200.49|203.33|200.93|202.52|200.12|0
1633435200000|2021-10-05 12:00:00|203.09|200.69|202.92|200.52|203.09|200.69|202.44|200.04|0
1633435500000|2021-10-05 12:05:00|203|200.6|203.16|200.76|203.41|201.01|203|200.6|0
1633435800000|2021-10-05 12:10:00|203|200.6|202.59|200.19|203.08|200.68|202.43|200.03|0
1633436100000|2021-10-05 12:15:00|202.67|200.27|202.83|200.43|203.24|200.84|202.51|200.11|0
1633436400000|2021-10-05 12:20:00|202.75|200.35|203.48|201.08|203.73|201.33|202.75|200.35|0
1633436700000|2021-10-05 12:25:00|203.4|201|203.56|201.16|203.64|201.24|203.24|200.84|0
1633437000000|2021-10-05 12:30:00|203.48|201.08|203.48|201.08|203.72|201.32|203.24|200.84|0
1633437300000|2021-10-05 12:35:00|203.56|201.16|202.99|200.59|203.64|201.24|202.91|200.51|0
1633437600000|2021-10-05 12:40:00|202.91|200.51|202.58|200.18|203.23|200.83|202.42|200.02|0
1633437900000|2021-10-05 12:45:00|202.66|200.26|202.9|200.5|202.98|200.58|202.5|200.1|0
1633438200000|2021-10-05 12:50:00|202.98|200.58|202.82|200.42|203.15|200.75|202.74|200.34|0
1633438500000|2021-10-05 12:55:00|202.9|200.5|202.57|200.17|202.98|200.58|202.49|200.09|0
1633438800000|2021-10-05 13:00:00|202.49|200.09|203.14|200.74|203.38|200.98|202.25|199.85|0
1633439100000|2021-10-05 13:05:00|203.22|200.82|204.44|202.04|204.52|202.12|203.22|200.82|0
1633439400000|2021-10-05 13:10:00|204.52|202.12|204.19|201.79|204.52|202.12|204.03|201.63|0
1633439700000|2021-10-05 13:15:00|204.11|201.71|203.54|201.14|204.36|201.96|203.54|201.14|0
1633440000000|2021-10-05 13:20:00|203.46|201.06|204.52|202.12|204.6|202.2|203.38|200.98|0
1633440300000|2021-10-05 13:25:00|204.43|202.03|204.11|201.71|204.51|202.11|203.7|201.3|0
1633440600000|2021-10-05 13:30:00|204.02|201.62|203.94|201.54|204.84|202.44|202.64|200.24|0
1633440900000|2021-10-05 13:35:00|203.86|201.46|204.59|202.19|206.72|204.32|201.59|199.19|0
1633441200000|2021-10-05 13:40:00|204.26|201.86|205.65|203.25|205.98|203.58|203.37|200.97|0
1633441500000|2021-10-05 13:45:00|205.49|203.09|202.8|200.4|205.65|203.25|202.23|199.83|0
1633441800000|2021-10-05 13:50:00|202.88|200.48|200.54|198.14|202.88|200.48|199.98|197.58|0
1633442100000|2021-10-05 13:55:00|200.38|197.98|200.98|198.58|201.9|199.5|199.25|196.85|0
1633442400000|2021-10-05 14:00:00|200.82|198.42|197.88|195.48|201.25|198.85|197.08|194.68|0
1633442700000|2021-10-05 14:05:00|198.04|195.64|196.61|194.21|198.68|196.28|196.45|194.05|0
1633443000000|2021-10-05 14:10:00|196.53|194.13|194.88|192.48|196.61|194.21|194.88|192.48|0
1633443300000|2021-10-05 14:15:00|194.72|192.32|195.58|193.18|195.74|193.34|194.4|192|0
1633443600000|2021-10-05 14:20:00|195.5|193.1|194.48|192.08|195.5|193.1|193.54|191.14|0
1633443900000|2021-10-05 14:25:00|194.56|192.16|193.38|190.98|195.75|193.35|193.3|190.9|0
1633444200000|2021-10-05 14:30:00|193.19|190.79|193.53|191.13|193.92|191.52|192.45|190.05|0
1633444500000|2021-10-05 14:35:00|193.46|191.06|195.02|192.62|195.25|192.85|193.07|190.67|0
1633444800000|2021-10-05 14:40:00|194.94|192.54|193.49|191.09|194.94|192.54|193.22|190.82|0
1633445100000|2021-10-05 14:45:00|193.45|191.05|192.13|189.73|193.45|191.05|191.98|189.58|0
1633445400000|2021-10-05 14:50:00|191.98|189.58|190.09|187.69|193.18|190.78|190.09|187.69|0
1633445700000|2021-10-05 14:55:00|190.17|187.77|189.78|187.38|190.63|188.23|189.78|187.38|0
1633446000000|2021-10-05 15:00:00|189.86|187.46|189.09|186.69|190.63|188.23|188.94|186.54|0
1633446300000|2021-10-05 15:05:00|189.01|186.61|188.47|186.07|189.16|186.76|187.86|185.46|0
1633446600000|2021-10-05 15:10:00|188.24|185.84|188.09|185.69|188.63|186.23|187.94|185.54|0
1633446900000|2021-10-05 15:15:00|187.94|185.54|188.39|185.99|188.62|186.22|187.71|185.31|0
1633447200000|2021-10-05 15:20:00|188.47|186.07|189|186.6|189.08|186.68|188.01|185.61|0
1633447500000|2021-10-05 15:25:00|189.04|186.64|189.39|186.99|189.62|187.22|189|186.6|0
1633447800000|2021-10-05 15:30:00|189.31|186.91|189.08|186.68|189.69|187.29|188.85|186.45|0
1633448100000|2021-10-05 15:35:00|188.85|186.45|190.23|187.83|190.23|187.83|188.39|185.99|0
1633448400000|2021-10-05 15:40:00|190.3|187.9|191.23|188.83|191.31|188.91|190.15|187.75|0
1633448700000|2021-10-05 15:45:00|191.15|188.75|191.93|189.53|191.93|189.53|190.69|188.29|0
1633449000000|2021-10-05 15:50:00|191.77|189.37|190.68|188.28|191.85|189.45|190.38|187.98|0
1633449300000|2021-10-05 15:55:00|190.61|188.21|189.53|187.13|191.15|188.75|189.53|187.13|0
1633449600000|2021-10-05 16:00:00|189.6|187.2|189.29|186.89|190.45|188.05|189.29|186.89|0
1633449900000|2021-10-05 16:05:00|189.45|187.05|188.37|185.97|189.52|187.12|188.3|185.9|0
1633450200000|2021-10-05 16:10:00|188.3|185.9|188.75|186.35|188.75|186.35|187.84|185.44|0
1633450500000|2021-10-05 16:15:00|188.68|186.28|189.52|187.12|189.52|187.12|188.68|186.28|0
1633450800000|2021-10-05 16:20:00|189.44|187.04|191.14|188.74|191.14|188.74|189.21|186.81|0
1633451100000|2021-10-05 16:25:00|191.06|188.66|190.59|188.19|191.29|188.89|189.98|187.58|0
1633451400000|2021-10-05 16:30:00|190.52|188.12|190.44|188.04|191.13|188.73|189.97|187.57|0
1633451700000|2021-10-05 16:35:00|190.36|187.96|191.21|188.81|191.59|189.19|190.13|187.73|0
1633452000000|2021-10-05 16:40:00|191.13|188.73|191.2|188.8|191.67|189.27|190.51|188.11|0
1633452300000|2021-10-05 16:45:00|191.13|188.73|190.04|187.64|191.2|188.8|189.81|187.41|0
1633452600000|2021-10-05 16:50:00|189.97|187.57|190.51|188.11|190.66|188.26|189.97|187.57|0
1633452900000|2021-10-05 16:55:00|190.43|188.03|189.66|187.26|190.43|188.03|189.58|187.18|0
1633453200000|2021-10-05 17:00:00|189.73|187.33|190.42|188.02|190.89|188.49|189.42|187.02|0
1633453500000|2021-10-05 17:05:00|190.35|187.95|189.73|187.33|190.5|188.1|189.57|187.17|0
1633453800000|2021-10-05 17:10:00|189.65|187.25|189.88|187.48|190.19|187.79|189.08|186.68|0
1633454100000|2021-10-05 17:15:00|189.73|187.33|189.72|187.32|190.42|188.02|189.42|187.02|0
1633454400000|2021-10-05 17:20:00|189.65|187.25|189.34|186.94|190.03|187.63|189.26|186.86|0
1633454700000|2021-10-05 17:25:00|189.41|187.01|189.57|187.17|189.72|187.32|189.18|186.78|0
1633455000000|2021-10-05 17:30:00|189.26|186.86|189.49|187.09|189.87|187.47|188.57|186.17|0
1633455300000|2021-10-05 17:35:00|189.56|187.16|188.79|186.39|189.79|187.39|188.79|186.39|0
1633455600000|2021-10-05 17:40:00|188.72|186.32|187.8|185.4|188.72|186.32|187.72|185.32|0
1633455900000|2021-10-05 17:45:00|187.72|185.32|188.1|185.7|188.49|186.09|187.65|185.25|0
1633456200000|2021-10-05 17:50:00|188.18|185.78|188.79|186.39|188.79|186.39|187.41|185.01|0
1633456500000|2021-10-05 17:55:00|188.71|186.31|188.17|185.77|188.94|186.54|188.17|185.77|0
1633456800000|2021-10-05 18:00:00|188.25|185.85|187.71|185.31|188.4|186|187.11|184.71|0
1633457100000|2021-10-05 18:05:00|187.64|185.24|188.32|185.92|188.71|186.31|187.64|185.24|0
1633457400000|2021-10-05 18:10:00|188.4|186|188.55|186.15|188.63|186.23|187.71|185.31|0
1633457700000|2021-10-05 18:15:00|188.47|186.07|188.7|186.3|188.93|186.53|188.17|185.77|0
1633458000000|2021-10-05 18:20:00|188.63|186.23|188.85|186.45|189.16|186.76|188.55|186.15|0
1633458300000|2021-10-05 18:25:00|188.78|186.38|187.78|185.38|188.85|186.45|187.7|185.3|0
1633458600000|2021-10-05 18:30:00|187.7|185.3|187.17|184.77|187.78|185.38|186.94|184.54|0
1633458900000|2021-10-05 18:35:00|187.09|184.69|187.55|185.15|188.01|185.61|186.94|184.54|0
1633459200000|2021-10-05 18:40:00|187.47|185.07|187.39|184.99|187.78|185.38|186.94|184.54|0
1633459500000|2021-10-05 18:45:00|187.32|184.92|187.32|184.92|187.62|185.22|186.71|184.31|0
1633459800000|2021-10-05 18:50:00|187.39|184.99|187.62|185.22|187.69|185.29|186.93|184.53|0
1633460100000|2021-10-05 18:55:00|187.54|185.14|188.23|185.83|188.38|185.98|187.39|184.99|0
1633460400000|2021-10-05 19:00:00|188.3|185.9|188.07|185.67|188.69|186.29|187.77|185.37|0
1633460700000|2021-10-05 19:05:00|188|185.6|187.99|185.59|188.53|186.13|187.69|185.29|0
1633461000000|2021-10-05 19:10:00|188.07|185.67|187.3|184.9|188.37|185.97|187.23|184.83|0
1633461300000|2021-10-05 19:15:00|187.38|184.98|187.91|185.51|188.3|185.9|187.15|184.75|0
1633461600000|2021-10-05 19:20:00|188.07|185.67|189.67|187.27|189.9|187.5|187.91|185.51|0
1633461900000|2021-10-05 19:25:00|189.6|187.2|189.9|187.5|190.13|187.73|189.13|186.73|0
1633462200000|2021-10-05 19:30:00|189.98|187.58|189.28|186.88|190.29|187.89|189.28|186.88|0
1633462500000|2021-10-05 19:35:00|189.51|187.11|189.9|187.5|190.05|187.65|188.75|186.35|0
1633462800000|2021-10-05 19:40:00|190.05|187.65|190.2|187.8|190.28|187.88|189.28|186.88|0
1633463100000|2021-10-05 19:45:00|190.28|187.88|190.9|188.5|190.97|188.57|190.13|187.73|0
1633463400000|2021-10-05 19:50:00|191.52|189.12|192.43|190.03|194.17|191.77|190.96|188.56|0
1633463700000|2021-10-05 19:55:00|192.35|189.95|194|191.6|194.23|191.83|191.96|189.56|0
1633464000000|2021-10-05 20:00:00|193.84|191.44|193.21|190.81|193.84|191.44|192.74|190.34|0
1633464300000|2021-10-05 20:05:00|193.29|190.89|193.05|190.65|193.44|191.04|192.89|190.49|0
1633464600000|2021-10-05 20:10:00|193.13|190.73|193.36|190.96|193.44|191.04|192.89|190.49|0
1633464900000|2021-10-05 20:15:00|193.64|190.84|193.95|191.15|194.03|191.23|193.33|190.53|0
1633465200000|2021-10-05 20:20:00|193.87|191.07|193.64|190.84|193.95|191.15|193.64|190.84|0
1633465500000|2021-10-05 20:25:00|193.71|190.91|193.71|190.91|193.95|191.15|193.71|190.91|0
1633465800000|2021-10-05 20:30:00|193.63|190.83|193.55|190.75|193.63|190.83|193.32|190.52|0
1633466100000|2021-10-05 20:35:00|193.63|190.83|193.94|191.14|194.02|191.22|193.63|190.83|0
1633466400000|2021-10-05 20:40:00|194.02|191.22|194.3|191.5|194.73|191.93|194.02|191.22|0
1633466700000|2021-10-05 20:45:00|194.33|191.53|194.8|192|194.88|192.08|194.02|191.22|0
1633467000000|2021-10-05 20:50:00|194.77|191.97|193.82|191.02|194.8|192|193.78|190.98|0
1633467300000|2021-10-05 20:55:00|193.86|191.06|193.36|190.56|193.86|191.06|193.23|190.43|0
1633467600000|2021-10-05 21:00:00|193.4|190.6|193.48|190.68|193.51|190.71|193.38|190.58|0
1633467900000|2021-10-05 21:05:00|193.5|190.7|193.61|190.81|193.61|190.81|193.4|190.6|0
1633468200000|2021-10-05 21:10:00|193.59|190.79|193.6|190.8|193.61|190.81|193.59|190.79|0
1633468500000|2021-10-05 21:15:00|193.61|190.81|193.61|190.81|193.61|190.81|193.6|190.8|0
1633468800000|2021-10-05 21:20:00|193.66|190.86|193.62|190.82|193.68|190.88|193.6|190.8|0
1633469100000|2021-10-05 21:25:00|193.55|190.75|193.47|190.67|193.56|190.76|193.47|190.67|0
1633469400000|2021-10-05 21:30:00|193.48|190.68|193.6|190.8|193.62|190.82|193.48|190.68|0
1633469700000|2021-10-05 21:35:00|193.59|190.79|193.62|190.82|193.63|190.83|193.58|190.78|0
1633470000000|2021-10-05 21:40:00|193.64|190.84|193.6|190.8|193.64|190.84|193.6|190.8|0
1633470300000|2021-10-05 21:45:00|193.58|190.78|193.54|190.74|193.59|190.79|193.53|190.73|0
1633470600000|2021-10-05 21:50:00|193.57|190.77|193.52|190.72|193.57|190.77|193.52|190.72|0
1633470900000|2021-10-05 21:55:00|193.51|190.71|193.63|190.83|193.64|190.84|193.47|190.67|0
1633471200000|2021-10-05 22:00:00|193.95|191.15|192.73|189.93|193.95|191.15|192.66|189.86|0
1633471500000|2021-10-05 22:05:00|192.66|189.86|192.65|189.85|192.81|190.01|192.5|189.7|0
1633471800000|2021-10-05 22:10:00|192.58|189.78|192.57|189.77|193.04|190.24|192.5|189.7|0
1633472100000|2021-10-05 22:15:00|192.5|189.7|192.65|189.85|192.89|190.09|192.34|189.54|0
1633472400000|2021-10-05 22:20:00|192.57|189.77|192.49|189.69|192.81|190.01|192.49|189.69|0
1633472700000|2021-10-05 22:25:00|192.57|189.77|192.72|189.92|192.72|189.92|192.41|189.61|0
1633473000000|2021-10-05 22:30:00|192.8|190|192.72|189.92|193.19|190.39|192.72|189.92|0
1633473300000|2021-10-05 22:35:00|192.8|190|192.8|190|192.88|190.08|192.72|189.92|0
1633473600000|2021-10-05 22:40:00|192.72|189.92|192.72|189.92|192.88|190.08|192.56|189.76|0
1633473900000|2021-10-05 22:45:00|192.76|189.96|192.72|189.92|192.87|190.07|192.64|189.84|0
1633474200000|2021-10-05 22:50:00|192.79|189.99|192.87|190.07|193.18|190.38|192.56|189.76|0
1633474500000|2021-10-05 22:55:00|192.71|189.91|192.71|189.91|192.79|189.99|192.56|189.76|0
1633474800000|2021-10-05 23:00:00|192.63|189.83|192.94|190.14|192.99|190.19|192.63|189.83|0
1633475100000|2021-10-05 23:05:00|192.87|190.07|193.57|190.77|193.73|190.93|192.87|190.07|0
1633475400000|2021-10-05 23:10:00|193.65|190.85|194.04|191.24|194.19|191.39|193.49|190.69|0
1633475700000|2021-10-05 23:15:00|194.12|191.32|194.82|192.02|194.98|192.18|194.12|191.32|0
1633476000000|2021-10-05 23:20:00|194.78|191.98|195.29|192.49|195.37|192.57|194.58|191.78|0
1633476300000|2021-10-05 23:25:00|195.21|192.41|195.29|192.49|195.53|192.73|195.21|192.41|0
1633476600000|2021-10-05 23:30:00|195.37|192.57|194.74|191.94|195.61|192.81|194.74|191.94|0
1633476900000|2021-10-05 23:35:00|194.81|192.01|194.77|191.97|195.05|192.25|194.74|191.94|0
1633477200000|2021-10-05 23:40:00|194.81|192.01|195.28|192.48|195.36|192.56|194.81|192.01|0
1633477500000|2021-10-05 23:45:00|195.36|192.56|196.11|193.31|196.11|193.31|195.36|192.56|0
1633477800000|2021-10-05 23:50:00|196.15|193.35|195.6|192.8|196.15|193.35|195.52|192.72|0
1633478100000|2021-10-05 23:55:00|195.52|192.72|195.79|192.99|195.83|193.03|195.28|192.48|0
1633478400000|2021-10-06 00:00:00|195.83|193.03|195.71|192.91|196.15|193.35|195.35|192.55|0
1633478700000|2021-10-06 00:05:00|195.75|192.95|195.35|192.55|195.75|192.95|194.88|192.08|0
1633479000000|2021-10-06 00:10:00|195.51|192.71|195.43|192.63|195.98|193.18|195.35|192.55|0
1633479300000|2021-10-06 00:15:00|195.51|192.71|195.03|192.23|195.59|192.79|194.95|192.15|0
1633479600000|2021-10-06 00:20:00|195.11|192.31|193.3|190.5|195.27|192.47|193.3|190.5|0
1633479900000|2021-10-06 00:25:00|193.38|190.58|193.3|190.5|193.77|190.97|193.19|190.39|0
1633480200000|2021-10-06 00:30:00|193.38|190.58|193.22|190.42|193.53|190.73|192.75|189.95|0
1633480500000|2021-10-06 00:35:00|193.26|190.46|193.61|190.81|193.73|190.93|192.75|189.95|0
1633480800000|2021-10-06 00:40:00|193.69|190.89|193.57|190.77|193.92|191.12|193.22|190.42|0
1633481100000|2021-10-06 00:45:00|193.53|190.73|193.49|190.69|193.76|190.96|193.06|190.26|0
1633481400000|2021-10-06 00:50:00|193.53|190.73|193.6|190.8|193.92|191.12|193.45|190.65|0
1633481700000|2021-10-06 00:55:00|193.68|190.88|193.76|190.96|193.92|191.12|193.45|190.65|0
1633482000000|2021-10-06 01:00:00|193.72|190.92|195.8|193|196.44|193.64|193.44|190.64|0
1633482300000|2021-10-06 01:05:00|195.69|192.89|197.07|194.27|197.23|194.43|195.69|192.89|0
1633482600000|2021-10-06 01:10:00|196.99|194.19|197.23|194.43|197.39|194.59|196.91|194.11|0
1633482900000|2021-10-06 01:15:00|197.31|194.51|196.59|193.79|197.47|194.67|196.59|193.79|0
1633483200000|2021-10-06 01:20:00|196.67|193.87|196.59|193.79|196.91|194.11|196.27|193.47|0
1633483500000|2021-10-06 01:25:00|196.43|193.63|197.3|194.5|197.3|194.5|196.19|193.39|0
1633483800000|2021-10-06 01:30:00|197.38|194.58|197.94|195.14|197.98|195.18|196.98|194.18|0
1633484100000|2021-10-06 01:35:00|197.86|195.06|197.93|195.13|198.42|195.62|197.62|194.82|0
1633484400000|2021-10-06 01:40:00|198.01|195.21|199.41|196.61|199.53|196.73|198.01|195.21|0
1633484700000|2021-10-06 01:45:00|199.37|196.57|199.85|197.05|200.5|197.7|198.81|196.01|0
1633485000000|2021-10-06 01:50:00|199.93|197.13|201.71|198.91|202.2|199.4|199.69|196.89|0
1633485300000|2021-10-06 01:55:00|201.75|198.95|200.01|197.21|201.75|198.95|200.01|197.21|0
1633485600000|2021-10-06 02:00:00|200.09|197.29|200.17|197.37|200.62|197.82|199.93|197.13|0
1633485900000|2021-10-06 02:05:00|200.33|197.53|199.84|197.04|200.65|197.85|199.6|196.8|0
1633486200000|2021-10-06 02:10:00|200.01|197.21|200.16|197.36|200.41|197.61|199.68|196.88|0
1633486500000|2021-10-06 02:15:00|200.05|197.25|200|197.2|200.49|197.69|200|197.2|0
1633486800000|2021-10-06 02:20:00|200.08|197.28|199.12|196.32|200.57|197.77|199.12|196.32|0
1633487100000|2021-10-06 02:25:00|199.08|196.28|199.51|196.71|199.68|196.88|199.08|196.28|0
1633487400000|2021-10-06 02:30:00|199.6|196.8|199.75|196.95|200|197.2|199.35|196.55|0
1633487700000|2021-10-06 02:35:00|199.67|196.87|199.83|197.03|199.91|197.11|199.27|196.47|0
1633488000000|2021-10-06 02:40:00|199.75|196.95|200.07|197.27|200.07|197.27|199.59|196.79|0
1633488300000|2021-10-06 02:45:00|200.11|197.31|200.96|198.16|202.01|199.21|200.07|197.27|0
1633488600000|2021-10-06 02:50:00|200.8|198|202.01|199.21|202.41|199.61|200.71|197.91|0
1633488900000|2021-10-06 02:55:00|201.84|199.04|201.03|198.23|201.93|199.13|200.83|198.03|0
1633489200000|2021-10-06 03:00:00|201.11|198.31|204.5|201.7|204.5|201.7|200.95|198.15|0
1633489500000|2021-10-06 03:05:00|204.34|201.54|203.77|200.97|204.42|201.62|203.28|200.48|0
1633489800000|2021-10-06 03:10:00|203.85|201.05|203.85|201.05|204.17|201.37|203.69|200.89|0
1633490100000|2021-10-06 03:15:00|204.01|201.21|203.84|201.04|204.41|201.61|203.52|200.72|0
1633490400000|2021-10-06 03:20:00|203.76|200.96|202.63|199.83|204.09|201.29|202.63|199.83|0
1633490700000|2021-10-06 03:25:00|202.47|199.67|202.63|199.83|203.03|200.23|202.31|199.51|0
1633491000000|2021-10-06 03:30:00|202.67|199.87|202.79|199.99|202.95|200.15|201.98|199.18|0
1633491300000|2021-10-06 03:35:00|202.87|200.07|202.54|199.74|203.27|200.47|202.38|199.58|0
1633491600000|2021-10-06 03:40:00|202.62|199.82|202.54|199.74|203.03|200.23|202.38|199.58|0
1633491900000|2021-10-06 03:45:00|202.46|199.66|202.46|199.66|202.62|199.82|202.05|199.25|0
1633492200000|2021-10-06 03:50:00|202.38|199.58|201.49|198.69|202.62|199.82|201.49|198.69|0
1633492500000|2021-10-06 03:55:00|201.45|198.65|201.81|199.01|201.89|199.09|201.33|198.53|0
1633492800000|2021-10-06 04:00:00|201.73|198.93|201.73|198.93|202.01|199.21|201.41|198.61|0
1633493100000|2021-10-06 04:05:00|201.65|198.85|201.8|199|201.97|199.17|201.48|198.68|0
1633493400000|2021-10-06 04:10:00|201.88|199.08|202.12|199.32|202.53|199.73|201.72|198.92|0
1633493700000|2021-10-06 04:15:00|202.04|199.24|201.8|199|202.2|199.4|201.56|198.76|0
1633494000000|2021-10-06 04:20:00|201.76|198.96|202.28|199.48|202.36|199.56|201.76|198.96|0
1633494300000|2021-10-06 04:25:00|202.24|199.44|203.09|200.29|203.17|200.37|202.04|199.24|0
1633494600000|2021-10-06 04:30:00|203.17|200.37|203|200.2|203.57|200.77|202.92|200.12|0
1633494900000|2021-10-06 04:35:00|202.92|200.12|203.65|200.85|203.65|200.85|202.92|200.12|0
1633495200000|2021-10-06 04:40:00|203.73|200.93|204.13|201.33|205.79|202.99|203.57|200.77|0
1633495500000|2021-10-06 04:45:00|204.05|201.25|204.24|201.44|204.97|202.17|203.97|201.17|0
1633495800000|2021-10-06 04:50:00|204.2|201.4|203.83|201.03|204.2|201.4|203.51|200.71|0
1633496100000|2021-10-06 04:55:00|203.91|201.11|203.51|200.71|204.16|201.36|203.43|200.63|0
1633496400000|2021-10-06 05:00:00|203.59|200.79|203.91|201.11|204.56|201.76|203.35|200.55|0
1633496700000|2021-10-06 05:05:00|203.83|201.03|202.78|199.98|203.99|201.19|202.78|199.98|0
1633497000000|2021-10-06 05:10:00|202.86|200.06|201.57|198.77|202.94|200.14|201.57|198.77|0
1633497300000|2021-10-06 05:15:00|201.65|198.85|202.45|199.65|203.58|200.78|201.61|198.81|0
1633497600000|2021-10-06 05:20:00|202.37|199.57|203.09|200.29|203.09|200.29|201.73|198.93|0
1633497900000|2021-10-06 05:25:00|202.93|200.13|202.45|199.65|203.09|200.29|202.29|199.49|0
1633498200000|2021-10-06 05:30:00|202.37|199.57|203.37|200.57|203.49|200.69|202.37|199.57|0
1633498500000|2021-10-06 05:35:00|203.33|200.53|203.01|200.21|204.06|201.26|202.97|200.17|0
1633498800000|2021-10-06 05:40:00|202.97|200.17|203.41|200.61|203.57|200.77|202.84|200.04|0
1633499100000|2021-10-06 05:45:00|203.49|200.69|203.21|200.41|203.65|200.85|202.97|200.17|0
1633499400000|2021-10-06 05:50:00|203.16|200.36|203.2|200.4|203.65|200.85|202.92|200.12|0
1633499700000|2021-10-06 05:55:00|203.24|200.44|203.52|200.72|204.13|201.33|203.16|200.36|0
1633500000000|2021-10-06 06:00:00|203.4|200.6|204.29|201.49|205.18|202.38|203.16|200.36|0
1633500300000|2021-10-06 06:05:00|204.21|201.41|204.85|202.05|205.51|202.71|204.21|201.41|0
1633500600000|2021-10-06 06:10:00|204.9|202.1|204.93|202.13|205.59|202.79|204.61|201.81|0
1633500900000|2021-10-06 06:15:00|205.02|202.22|203.88|201.08|205.02|202.22|203.88|201.08|0
1633501200000|2021-10-06 06:20:00|204.04|201.24|203.47|200.67|204.04|201.24|202.75|199.95|0
1633501500000|2021-10-06 06:25:00|203.51|200.71|204.28|201.48|204.28|201.48|203.47|200.67|0
1633501800000|2021-10-06 06:30:00|204.36|201.56|203.95|201.15|204.56|201.76|203.83|201.03|0
1633502100000|2021-10-06 06:35:00|203.87|201.07|204.03|201.23|204.24|201.44|203.31|200.51|0
1633502400000|2021-10-06 06:40:00|204.11|201.31|204.35|201.55|204.76|201.96|203.95|201.15|0
1633502700000|2021-10-06 06:45:00|204.27|201.47|203.7|200.9|204.68|201.88|203.7|200.9|0
1633503000000|2021-10-06 06:50:00|203.78|200.98|202.41|199.61|203.78|200.98|202.17|199.37|0
1633503300000|2021-10-06 06:55:00|202.09|199.29|202.65|199.85|203.18|200.38|202.01|199.21|0
1633503600000|2021-10-06 07:00:00|202.97|200.17|204.79|201.99|205.19|202.39|199.83|197.03|0
1633503900000|2021-10-06 07:05:00|204.84|202.44|206.39|203.99|206.47|204.07|204.84|202.44|0
1633504200000|2021-10-06 07:10:00|206.55|204.15|206.47|204.07|206.55|204.15|205.9|203.5|0
1633504500000|2021-10-06 07:15:00|206.55|204.15|205.73|203.33|206.55|204.15|205.49|203.09|0
1633504800000|2021-10-06 07:20:00|205.81|203.41|206.71|204.31|207.04|204.64|205.81|203.41|0
1633505100000|2021-10-06 07:25:00|206.84|204.44|206.05|203.65|207.7|205.3|205.07|202.67|0
1633505400000|2021-10-06 07:30:00|206.14|203.74|207.94|205.54|208.11|205.71|206.05|203.65|0
1633505700000|2021-10-06 07:35:00|208.03|205.63|209.53|207.13|212.05|209.65|205.41|203.01|0
1633506000000|2021-10-06 07:40:00|209.78|207.38|208.86|206.46|210.03|207.63|208.78|206.38|0
1633506300000|2021-10-06 07:45:00|208.91|206.51|209.86|207.46|211.02|208.62|208.91|206.51|0
1633506600000|2021-10-06 07:50:00|210.02|207.62|208.61|206.21|210.27|207.87|208.61|206.21|0
1633506900000|2021-10-06 07:55:00|208.45|206.05|210.02|207.62|210.02|207.62|208.45|206.05|0
1633507200000|2021-10-06 08:00:00|210.1|207.7|210.93|208.53|211.01|208.61|209.85|207.45|0
1633507500000|2021-10-06 08:05:00|210.85|208.45|211.85|209.45|212.14|209.74|210.6|208.2|0
1633507800000|2021-10-06 08:10:00|212.1|209.7|209.85|207.45|212.26|209.86|209.76|207.36|0
1633508100000|2021-10-06 08:15:00|209.93|207.53|210.92|208.52|211.09|208.69|209.84|207.44|0
1633508400000|2021-10-06 08:20:00|210.76|208.36|209.92|207.52|211.26|208.86|209.59|207.19|0
1633508700000|2021-10-06 08:25:00|209.84|207.44|209.18|206.78|210.59|208.19|209.18|206.78|0
1633509000000|2021-10-06 08:30:00|209.01|206.61|207.4|205|209.51|207.11|206.98|204.58|0
1633509300000|2021-10-06 08:35:00|207.31|204.91|210|207.6|210.25|207.85|206.82|204.42|0
1633509600000|2021-10-06 08:40:00|209.92|207.52|209.58|207.18|210.29|207.89|209|206.6|0
1633509900000|2021-10-06 08:45:00|209.67|207.27|211.75|209.35|212|209.6|209.67|207.27|0
1633510200000|2021-10-06 08:50:00|211.66|209.26|212.16|209.76|212.25|209.85|210.95|208.55|0
1633510500000|2021-10-06 08:55:00|212.08|209.68|211.83|209.43|212.08|209.68|211.32|208.92|0
1633510800000|2021-10-06 09:00:00|212.08|209.68|212.58|210.18|213|210.6|211.87|209.47|0
1633511100000|2021-10-06 09:05:00|212.83|210.43|214.17|211.77|214.64|212.24|211.26|208.86|0
1633511400000|2021-10-06 09:10:00|214.09|211.69|215.01|212.61|215.26|212.86|214.09|211.69|0
1633511700000|2021-10-06 09:15:00|214.93|212.53|215.09|212.69|215.35|212.95|214.67|212.27|0
1633512000000|2021-10-06 09:20:00|215.18|212.78|216.27|213.87|216.61|214.21|215.09|212.69|0
1633512300000|2021-10-06 09:25:00|216.19|213.79|216.91|214.51|217.12|214.72|216.19|213.79|0
1633512600000|2021-10-06 09:30:00|217.03|214.63|215.85|213.45|217.46|215.06|215.68|213.28|0
1633512900000|2021-10-06 09:35:00|215.93|213.53|217.62|215.22|217.88|215.48|215.85|213.45|0
1633513200000|2021-10-06 09:40:00|217.54|215.14|217.75|215.35|218.13|215.73|216.6|214.2|0
1633513500000|2021-10-06 09:45:00|217.71|215.31|216.01|213.61|217.88|215.48|215.76|213.36|0
1633513800000|2021-10-06 09:50:00|215.92|213.52|215.67|213.27|216.18|213.78|215.08|212.68|0
1633514100000|2021-10-06 09:55:00|215.58|213.18|215.75|213.35|216.68|214.28|215.58|213.18|0
1633514400000|2021-10-06 10:00:00|215.84|213.44|216.43|214.03|216.76|214.36|215.75|213.35|0
1633514700000|2021-10-06 10:05:00|216.26|213.86|215.75|213.35|217.02|214.62|215.66|213.26|0
1633515000000|2021-10-06 10:10:00|215.83|213.43|215.66|213.26|216|213.6|214.99|212.59|0
1633515300000|2021-10-06 10:15:00|215.74|213.34|214.48|212.08|215.91|213.51|214.31|211.91|0
1633515600000|2021-10-06 10:20:00|214.56|212.16|215.45|213.05|216.16|213.76|214.48|212.08|0
1633515900000|2021-10-06 10:25:00|215.49|213.09|214.73|212.33|215.49|213.09|214.73|212.33|0
1633516200000|2021-10-06 10:30:00|214.81|212.41|215.74|213.34|216.16|213.76|214.77|212.37|0
1633516500000|2021-10-06 10:35:00|215.91|213.51|215.23|212.83|216.16|213.76|215.23|212.83|0
1633516800000|2021-10-06 10:40:00|215.06|212.66|215.82|213.42|215.82|213.42|214.89|212.49|0
1633517100000|2021-10-06 10:45:00|215.73|213.33|216.15|213.75|216.66|214.26|215.73|213.33|0
1633517400000|2021-10-06 10:50:00|216.07|213.67|216.15|213.75|216.83|214.43|216.07|213.67|0
1633517700000|2021-10-06 10:55:00|216.23|213.83|215.39|212.99|216.91|214.51|215.3|212.9|0
1633518000000|2021-10-06 11:00:00|215.3|212.9|215.3|212.9|215.73|213.33|214.88|212.48|0
1633518300000|2021-10-06 11:05:00|215.22|212.82|215.3|212.9|215.55|213.15|214.8|212.4|0
1633518600000|2021-10-06 11:10:00|215.21|212.81|213.95|211.55|215.21|212.81|213.95|211.55|0
1633518900000|2021-10-06 11:15:00|214.12|211.72|212.74|210.34|214.29|211.89|212.57|210.17|0
1633519200000|2021-10-06 11:20:00|212.86|210.46|213.07|210.67|213.07|210.67|212.73|210.33|0
1633519500000|2021-10-06 11:25:00|213.15|210.75|212.56|210.16|213.15|210.75|212.31|209.91|0
1633519800000|2021-10-06 11:30:00|212.52|210.12|213.48|211.08|213.65|211.25|211.98|209.58|0
1633520100000|2021-10-06 11:35:00|213.23|210.83|212.89|210.49|213.57|211.17|212.48|210.08|0
1633520400000|2021-10-06 11:40:00|212.98|210.58|213.82|211.42|213.82|211.42|212.81|210.41|0
1633520700000|2021-10-06 11:45:00|213.56|211.16|213.48|211.08|214.32|211.92|213.48|211.08|0
1633521000000|2021-10-06 11:50:00|213.56|211.16|212.72|210.32|213.9|211.5|212.64|210.24|0
1633521300000|2021-10-06 11:55:00|212.64|210.24|211.38|208.98|212.8|210.4|211.05|208.65|0
1633521600000|2021-10-06 12:00:00|211.55|209.15|211.13|208.73|211.96|209.56|211.13|208.73|0
1633521900000|2021-10-06 12:05:00|211.21|208.81|211.29|208.89|211.55|209.15|210.88|208.48|0
1633522200000|2021-10-06 12:10:00|211.38|208.98|210.13|207.73|211.38|208.98|209.96|207.56|0
1633522500000|2021-10-06 12:15:00|210.21|207.81|212.29|209.89|212.29|209.89|209.92|207.52|0
1633522800000|2021-10-06 12:20:00|212.37|209.97|210.29|207.89|212.37|209.97|210.12|207.72|0
1633523100000|2021-10-06 12:25:00|210.37|207.97|208.55|206.15|210.45|208.05|208.3|205.9|0
1633523400000|2021-10-06 12:30:00|208.63|206.23|208.63|206.23|208.88|206.48|208.38|205.98|0
1633523700000|2021-10-06 12:35:00|208.55|206.15|209.12|206.72|210.03|207.63|208.3|205.9|0
1633524000000|2021-10-06 12:40:00|209.04|206.64|208.13|205.73|209.29|206.89|207.72|205.32|0
1633524300000|2021-10-06 12:45:00|208.21|205.81|208.62|206.22|208.95|206.55|207.72|205.32|0
1633524600000|2021-10-06 12:50:00|208.54|206.14|210.36|207.96|210.44|208.04|208.54|206.14|0
1633524900000|2021-10-06 12:55:00|210.28|207.88|209.8|207.4|211.82|209.42|209.31|206.91|0
1633525200000|2021-10-06 13:00:00|209.89|207.49|209.06|206.66|210.05|207.65|208.89|206.49|0
1633525500000|2021-10-06 13:05:00|209.14|206.74|209.3|206.9|210.05|207.65|208.73|206.33|0
1633525800000|2021-10-06 13:10:00|209.22|206.82|207.32|204.92|209.22|206.82|207.07|204.67|0
1633526100000|2021-10-06 13:15:00|207.4|205|207.32|204.92|207.49|205.09|206.71|204.31|0
1633526400000|2021-10-06 13:20:00|207.24|204.84|208.14|205.74|208.22|205.82|207.07|204.67|0
1633526700000|2021-10-06 13:25:00|208.06|205.66|208.39|205.99|208.8|206.4|207.4|205|0
1633527000000|2021-10-06 13:30:00|208.55|206.15|202.69|200.29|209.46|207.06|202.45|200.05|0
1633527300000|2021-10-06 13:35:00|202.57|200.17|201.71|199.31|202.57|200.17|200.1|197.7|0
1633527600000|2021-10-06 13:40:00|201.47|199.07|200.42|198.02|202.52|200.12|200.26|197.86|0
1633527900000|2021-10-06 13:45:00|200.82|198.42|204.07|201.67|204.07|201.67|200.34|197.94|0
1633528200000|2021-10-06 13:50:00|203.98|201.58|206.52|204.12|207.18|204.78|203.9|201.5|0
1633528500000|2021-10-06 13:55:00|206.69|204.29|208.42|206.02|208.92|206.52|206.17|203.77|0
1633528800000|2021-10-06 14:00:00|209|206.6|211.59|209.19|212.52|210.12|208.92|206.52|0
1633529100000|2021-10-06 14:05:00|211.72|209.32|210.91|208.51|213.51|211.11|210.16|207.76|0
1633529400000|2021-10-06 14:10:00|210.83|208.43|207.67|205.27|212.58|210.18|207.26|204.86|0
1633529700000|2021-10-06 14:15:00|207.34|204.94|210.57|208.17|211.32|208.92|207.34|204.94|0
1633530000000|2021-10-06 14:20:00|210.66|208.26|201.29|198.89|210.66|208.26|201.29|198.89|0
1633530300000|2021-10-06 14:25:00|201.45|199.05|202.67|200.27|202.91|200.51|200.97|198.57|0
1633530600000|2021-10-06 14:30:00|202.58|200.18|202.1|199.7|202.75|200.35|199.68|197.28|0
1633530900000|2021-10-06 14:35:00|201.85|199.45|201.29|198.89|203.96|201.56|201.29|198.89|0
1633531200000|2021-10-06 14:40:00|201.12|198.72|203.8|201.4|203.88|201.48|201.12|198.72|0
1633531500000|2021-10-06 14:45:00|203.72|201.32|202.41|200.01|205.35|202.95|202.41|200.01|0
1633531800000|2021-10-06 14:50:00|201.93|199.53|201.2|198.8|203.47|201.07|201.2|198.8|0
1633532100000|2021-10-06 14:55:00|201.44|199.04|201.52|199.12|202.98|200.58|201.44|199.04|0
1633532400000|2021-10-06 15:00:00|201.28|198.88|200.79|198.39|202.73|200.33|199.91|197.51|0
1633532700000|2021-10-06 15:05:00|201.03|198.63|201.84|199.44|202.97|200.57|200.71|198.31|0
1633533000000|2021-10-06 15:10:00|201.52|199.12|201.92|199.52|203.79|201.39|201.52|199.12|0
1633533300000|2021-10-06 15:15:00|202.24|199.84|203.05|200.65|203.29|200.89|201.84|199.44|0
1633533600000|2021-10-06 15:20:00|202.81|200.41|206.07|203.67|206.07|203.67|202.81|200.41|0
1633533900000|2021-10-06 15:25:00|206.16|203.76|205.99|203.59|206.16|203.76|204.76|202.36|0
1633534200000|2021-10-06 15:30:00|205.83|203.43|206.56|204.16|207.47|205.07|204.43|202.03|0
1633534500000|2021-10-06 15:35:00|206.4|204|205.16|202.76|207.22|204.82|205.16|202.76|0
1633534800000|2021-10-06 15:40:00|204.92|202.52|205.9|203.5|206.64|204.24|204.51|202.11|0
1633535100000|2021-10-06 15:45:00|205.57|203.17|204.91|202.51|205.98|203.58|204.26|201.86|0
1633535400000|2021-10-06 15:50:00|205|202.6|202.31|199.91|205|202.6|202.14|199.74|0
1633535700000|2021-10-06 15:55:00|202.47|200.07|200.93|198.53|202.55|200.15|200.53|198.13|0
1633536000000|2021-10-06 16:00:00|201.01|198.61|202.95|200.55|203.11|200.71|200.69|198.29|0
1633536300000|2021-10-06 16:05:00|203.03|200.63|205.48|203.08|206.06|203.66|202.79|200.39|0
1633536600000|2021-10-06 16:10:00|205.4|203|206.05|203.65|206.14|203.74|205.31|202.91|0
1633536900000|2021-10-06 16:15:00|205.97|203.57|204.82|202.42|206.63|204.23|204.49|202.09|0
1633537200000|2021-10-06 16:20:00|204.98|202.58|205.23|202.83|206.05|203.65|204.66|202.26|0
1633537500000|2021-10-06 16:25:00|205.31|202.91|205.8|203.4|207.28|204.88|203.76|201.36|0
1633537800000|2021-10-06 16:30:00|205.88|203.48|205.22|202.82|206.38|203.98|205.22|202.82|0
1633538100000|2021-10-06 16:35:00|204.9|202.5|205.14|202.74|206.46|204.06|204.9|202.5|0
1633538400000|2021-10-06 16:40:00|205.22|202.82|203.1|200.7|205.22|202.82|203.1|200.7|0
1633538700000|2021-10-06 16:45:00|203.18|200.78|204.32|201.92|205.05|202.65|202.69|200.29|0
1633539000000|2021-10-06 16:50:00|204.24|201.84|204.23|201.83|204.72|202.32|203.5|201.1|0
1633539300000|2021-10-06 16:55:00|204.4|202|204.39|201.99|204.56|202.16|202.6|200.2|0
1633539600000|2021-10-06 17:00:00|204.23|201.83|204.88|202.48|205.54|203.14|203.42|201.02|0
1633539900000|2021-10-06 17:05:00|205.21|202.81|205.54|203.14|206.94|204.54|204.96|202.56|0
1633540200000|2021-10-06 17:10:00|205.62|203.22|204.22|201.82|206.69|204.29|204.14|201.74|0
1633540500000|2021-10-06 17:15:00|204.31|201.91|203.65|201.25|204.47|202.07|203.65|201.25|0
1633540800000|2021-10-06 17:20:00|203.73|201.33|202.43|200.03|204.3|201.9|201.86|199.46|0
1633541100000|2021-10-06 17:25:00|202.35|199.95|200.25|197.85|202.67|200.27|200.25|197.85|0
1633541400000|2021-10-06 17:30:00|200.17|197.77|197.69|195.29|200.33|197.93|197.69|195.29|0
1633541700000|2021-10-06 17:35:00|197.77|195.37|196.72|194.32|200.38|197.98|196.56|194.16|0
1633542000000|2021-10-06 17:40:00|196.88|194.48|197.35|194.95|197.83|195.43|196.88|194.48|0
1633542300000|2021-10-06 17:45:00|197.27|194.87|196.79|194.39|197.43|195.03|196.32|193.92|0
1633542600000|2021-10-06 17:50:00|196.87|194.47|199.49|197.09|199.57|197.17|196.87|194.47|0
1633542900000|2021-10-06 17:55:00|199.41|197.01|197.26|194.86|199.41|197.01|197.26|194.86|0
1633543200000|2021-10-06 18:00:00|197.03|194.63|194.72|192.32|197.51|195.11|194.72|192.32|0
1633543500000|2021-10-06 18:05:00|194.87|192.47|193.85|191.45|195.98|193.58|193.85|191.45|0
1633543800000|2021-10-06 18:10:00|193.93|191.53|191.69|189.29|194.09|191.69|190.49|188.09|0
1633544100000|2021-10-06 18:15:00|191.77|189.37|190.83|188.43|192.23|189.83|190.83|188.43|0
1633544400000|2021-10-06 18:20:00|190.76|188.36|192.54|190.14|192.7|190.3|190.68|188.28|0
1633544700000|2021-10-06 18:25:00|192.46|190.06|191.34|188.94|192.46|190.06|191.3|188.9|0
1633545000000|2021-10-06 18:30:00|191.45|189.05|191.84|189.44|192.23|189.83|191.29|188.89|0
1633545300000|2021-10-06 18:35:00|191.6|189.2|191.21|188.81|192.22|189.82|190.91|188.51|0
1633545600000|2021-10-06 18:40:00|191.29|188.89|190.32|187.92|191.29|188.89|189.82|187.42|0
1633545900000|2021-10-06 18:45:00|190.36|187.96|191.29|188.89|191.29|188.89|189.67|187.27|0
1633546200000|2021-10-06 18:50:00|191.21|188.81|191.6|189.2|192.69|190.29|190.74|188.34|0
1633546500000|2021-10-06 18:55:00|191.75|189.35|192.53|190.13|192.92|190.52|191.13|188.73|0
1633546800000|2021-10-06 19:00:00|193.31|190.91|193.62|191.22|193.7|191.3|192.52|190.12|0
1633547100000|2021-10-06 19:05:00|193.77|191.37|193.15|190.75|193.77|191.37|192.21|189.81|0
1633547400000|2021-10-06 19:10:00|193.22|190.82|192.68|190.28|193.85|191.45|191.51|189.11|0
1633547700000|2021-10-06 19:15:00|192.75|190.35|192.28|189.88|192.75|190.35|191.51|189.11|0
1633548000000|2021-10-06 19:20:00|192.44|190.04|192.13|189.73|193.38|190.98|192.05|189.65|0
1633548300000|2021-10-06 19:25:00|192.05|189.65|191.5|189.1|192.44|190.04|191.43|189.03|0
1633548600000|2021-10-06 19:30:00|191.43|189.03|192.51|190.11|192.82|190.42|191.19|188.79|0
1633548900000|2021-10-06 19:35:00|192.43|190.03|193.13|190.73|194.15|191.75|192.2|189.8|0
1633549200000|2021-10-06 19:40:00|193.06|190.66|191.89|189.49|193.37|190.97|191.81|189.41|0
1633549500000|2021-10-06 19:45:00|191.88|189.48|190.8|188.4|192.66|190.26|190.1|187.7|0
1633549800000|2021-10-06 19:50:00|190.1|187.7|189.64|187.24|190.72|188.32|189.1|186.7|0
1633550100000|2021-10-06 19:55:00|189.56|187.16|188.64|186.24|189.72|187.32|187.8|185.4|0
1633550400000|2021-10-06 20:00:00|188.33|185.93|190.39|187.99|190.54|188.14|188.33|185.93|0
1633550700000|2021-10-06 20:05:00|190.31|187.91|189.23|186.83|190.31|187.91|189.08|186.68|0
1633551000000|2021-10-06 20:10:00|189.31|186.91|189.16|186.76|189.46|187.06|189.16|186.76|0
1633551300000|2021-10-06 20:15:00|189.28|186.48|189.43|186.63|189.43|186.63|188.82|186.02|0
1633551600000|2021-10-06 20:20:00|189.35|186.55|189.35|186.55|189.43|186.63|189.2|186.4|0
1633551900000|2021-10-06 20:25:00|189.43|186.63|189.12|186.32|189.43|186.63|189.12|186.32|0
1633552200000|2021-10-06 20:30:00|189.04|186.24|188.81|186.01|189.12|186.32|188.81|186.01|0
1633552500000|2021-10-06 20:35:00|188.89|186.09|188.58|185.78|189.04|186.24|188.58|185.78|0
1633552800000|2021-10-06 20:40:00|188.66|185.86|188.89|186.09|188.96|186.16|188.58|185.78|0
1633553100000|2021-10-06 20:45:00|188.96|186.16|189.42|186.62|189.42|186.62|188.81|186.01|0
1633553400000|2021-10-06 20:50:00|189.34|186.54|189.11|186.31|189.34|186.54|189.03|186.23|0
1633553700000|2021-10-06 20:55:00|189.19|186.39|189.15|186.35|189.41|186.61|189.11|186.31|0
1633554000000|2021-10-06 21:00:00|189.21|186.41|189.28|186.48|189.59|186.79|189.21|186.41|0
1633554300000|2021-10-06 21:05:00|189.29|186.49|189.43|186.63|189.49|186.69|189.29|186.49|0
1633554600000|2021-10-06 21:10:00|189.41|186.61|189.43|186.63|189.45|186.65|189.35|186.55|0
1633554900000|2021-10-06 21:15:00|189.44|186.64|189.51|186.71|189.52|186.72|189.39|186.59|0
1633555200000|2021-10-06 21:20:00|189.47|186.67|189.45|186.65|189.51|186.71|189.4|186.6|0
1633555500000|2021-10-06 21:25:00|189.47|186.67|189.48|186.68|189.48|186.68|189.4|186.6|0
1633555800000|2021-10-06 21:30:00|189.47|186.67|189.49|186.69|189.49|186.69|189.47|186.67|0
1633556100000|2021-10-06 21:35:00|189.48|186.68|189.39|186.59|189.48|186.68|189.29|186.49|0
1633556400000|2021-10-06 21:40:00|189.38|186.58|189.32|186.52|189.4|186.6|189.31|186.51|0
1633556700000|2021-10-06 21:45:00|189.31|186.51|189.18|186.38|189.32|186.52|189.15|186.35|0
1633557000000|2021-10-06 21:50:00|189.19|186.39|189.17|186.37|189.19|186.39|189.15|186.35|0
1633557300000|2021-10-06 21:55:00|189.13|186.33|189.04|186.24|189.17|186.37|189.01|186.21|0
1633557600000|2021-10-06 22:00:00|189.12|186.32|188.47|185.67|189.12|186.32|188.17|185.37|0
1633557900000|2021-10-06 22:05:00|188.39|185.59|188.54|185.74|188.7|185.9|188.39|185.59|0
1633558200000|2021-10-06 22:10:00|188.51|185.71|188.7|185.9|188.7|185.9|188.39|185.59|0
1633558500000|2021-10-06 22:15:00|188.62|185.82|187.17|184.37|188.62|185.82|187.1|184.3|0
1633558800000|2021-10-06 22:20:00|187.1|184.3|187.63|184.83|187.63|184.83|186.91|184.11|0
1633559100000|2021-10-06 22:25:00|187.55|184.75|187.4|184.6|187.63|184.83|187.17|184.37|0
1633559400000|2021-10-06 22:30:00|187.32|184.52|186.71|183.91|187.47|184.67|186.56|183.76|0
1633559700000|2021-10-06 22:35:00|186.75|183.95|186.48|183.68|186.75|183.95|186.41|183.61|0
1633560000000|2021-10-06 22:40:00|186.56|183.76|186.71|183.91|186.78|183.98|186.48|183.68|0
1633560300000|2021-10-06 22:45:00|186.63|183.83|186.71|183.91|186.86|184.06|186.56|183.76|0
1633560600000|2021-10-06 22:50:00|186.63|183.83|185.95|183.15|186.71|183.91|185.95|183.15|0
1633560900000|2021-10-06 22:55:00|186.02|183.22|186.02|183.22|186.32|183.52|185.95|183.15|0
1633561200000|2021-10-06 23:00:00|185.72|182.92|184.82|182.02|185.72|182.92|184.74|181.94|0
1633561500000|2021-10-06 23:05:00|184.86|182.06|184.81|182.01|184.97|182.17|184.29|181.49|0
1633561800000|2021-10-06 23:10:00|184.89|182.09|185.41|182.61|185.71|182.91|184.89|182.09|0
1633562100000|2021-10-06 23:15:00|185.38|182.58|186.01|183.21|186.09|183.29|185.38|182.58|0
1633562400000|2021-10-06 23:20:00|186.09|183.29|185.71|182.91|186.09|183.29|185.71|182.91|0
1633562700000|2021-10-06 23:25:00|185.67|182.87|185.86|183.06|186.01|183.21|185.63|182.83|0
1633563000000|2021-10-06 23:30:00|185.93|183.13|186.46|183.66|186.84|184.04|185.78|182.98|0
1633563300000|2021-10-06 23:35:00|186.38|183.58|186.84|184.04|186.84|184.04|186.16|183.36|0
1633563600000|2021-10-06 23:40:00|186.76|183.96|186.61|183.81|187.06|184.26|186.5|183.7|0
1633563900000|2021-10-06 23:45:00|186.68|183.88|186.23|183.43|186.68|183.88|185.7|182.9|0
1633564200000|2021-10-06 23:50:00|186.3|183.5|186.15|183.35|186.76|183.96|186.15|183.35|0
1633564500000|2021-10-06 23:55:00|186.07|183.27|186|183.2|186.6|183.8|186|183.2|0
1633564800000|2021-10-07 00:00:00|186.04|183.24|186.22|183.42|186.37|183.57|185.09|182.29|0
1633565100000|2021-10-07 00:05:00|186.15|183.35|186.45|183.65|186.75|183.95|185.62|182.82|0
1633565400000|2021-10-07 00:10:00|186.37|183.57|186.29|183.49|186.67|183.87|186.07|183.27|0
1633565700000|2021-10-07 00:15:00|186.37|183.57|186.03|183.23|186.59|183.79|185.91|183.11|0
1633566000000|2021-10-07 00:20:00|186.14|183.34|186.33|183.53|186.82|184.02|185.99|183.19|0
1633566300000|2021-10-07 00:25:00|186.29|183.49|185.68|182.88|186.33|183.53|185.53|182.73|0
1633566600000|2021-10-07 00:30:00|185.83|183.03|185.08|182.28|185.83|183.03|184.7|181.9|0
1633566900000|2021-10-07 00:35:00|185.04|182.24|184.4|181.6|185.04|182.24|183.88|181.08|0
1633567200000|2021-10-07 00:40:00|184.48|181.68|184.7|181.9|184.78|181.98|184.44|181.64|0
1633567500000|2021-10-07 00:45:00|184.63|181.83|184.32|181.52|184.63|181.83|184.1|181.3|0
1633567800000|2021-10-07 00:50:00|184.4|181.6|184.62|181.82|184.85|182.05|184.1|181.3|0
1633568100000|2021-10-07 00:55:00|184.55|181.75|185.14|182.34|185.15|182.35|184.55|181.75|0
1633568400000|2021-10-07 01:00:00|185.07|182.27|185.29|182.49|185.44|182.64|184.77|181.97|0
1633568700000|2021-10-07 01:05:00|185.37|182.57|185.63|182.83|185.67|182.87|185.07|182.27|0
1633569000000|2021-10-07 01:10:00|185.67|182.87|185.21|182.41|185.82|183.02|185.21|182.41|0
1633569300000|2021-10-07 01:15:00|185.14|182.34|184.91|182.11|185.29|182.49|184.76|181.96|0
1633569600000|2021-10-07 01:20:00|184.84|182.04|185.36|182.56|185.44|182.64|184.76|181.96|0
1633569900000|2021-10-07 01:25:00|185.43|182.63|184.91|182.11|185.66|182.86|184.83|182.03|0
1633570200000|2021-10-07 01:30:00|184.83|182.03|183.78|180.98|185.21|182.41|183.78|180.98|0
1633570500000|2021-10-07 01:35:00|183.48|180.68|183.03|180.23|183.56|180.76|182.81|180.01|0
1633570800000|2021-10-07 01:40:00|182.96|180.16|182.81|180.01|183.03|180.23|182.59|179.79|0
1633571100000|2021-10-07 01:45:00|182.85|180.05|183.18|180.38|183.25|180.45|182.73|179.93|0
1633571400000|2021-10-07 01:50:00|183.1|180.3|182.43|179.63|183.1|180.3|182.43|179.63|0
1633571700000|2021-10-07 01:55:00|182.36|179.56|183.03|180.23|183.03|180.23|182.06|179.26|0
1633572000000|2021-10-07 02:00:00|182.95|180.15|182.87|180.07|183.17|180.37|182.58|179.78|0
1633572300000|2021-10-07 02:05:00|182.95|180.15|182.58|179.78|183.02|180.22|182.58|179.78|0
1633572600000|2021-10-07 02:10:00|182.5|179.7|180.98|178.18|182.58|179.78|180.95|178.15|0
1633572900000|2021-10-07 02:15:00|181.02|178.22|181.9|179.1|181.9|179.1|180.87|178.07|0
1633573200000|2021-10-07 02:20:00|181.83|179.03|181.61|178.81|182.02|179.22|181.61|178.81|0
1633573500000|2021-10-07 02:25:00|181.68|178.88|181.72|178.92|181.9|179.1|181.53|178.73|0
1633573800000|2021-10-07 02:30:00|181.68|178.88|181.75|178.95|181.9|179.1|181.57|178.77|0
1633574100000|2021-10-07 02:35:00|181.71|178.91|181.67|178.87|181.82|179.02|181.6|178.8|0
1633574400000|2021-10-07 02:40:00|181.6|178.8|182.19|179.39|182.49|179.69|181.6|178.8|0
1633574700000|2021-10-07 02:45:00|182.12|179.32|182.19|179.39|182.19|179.39|181.97|179.17|0
1633575000000|2021-10-07 02:50:00|182.11|179.31|182.33|179.53|182.48|179.68|182.11|179.31|0
1633575300000|2021-10-07 02:55:00|182.26|179.46|181.96|179.16|182.26|179.46|181.89|179.09|0
1633575600000|2021-10-07 03:00:00|182.04|179.24|182.18|179.38|182.26|179.46|181.89|179.09|0
1633575900000|2021-10-07 03:05:00|182.26|179.46|182.55|179.75|182.63|179.83|182.11|179.31|0
1633576200000|2021-10-07 03:10:00|182.48|179.68|183.07|180.27|183.07|180.27|182.48|179.68|0
1633576500000|2021-10-07 03:15:00|183.14|180.34|183.14|180.34|183.14|180.34|182.85|180.05|0
1633576800000|2021-10-07 03:20:00|183.22|180.42|182.84|180.04|183.29|180.49|182.84|180.04|0
1633577100000|2021-10-07 03:25:00|182.81|180.01|182.91|180.11|183.06|180.26|182.77|179.97|0
1633577400000|2021-10-07 03:30:00|182.84|180.04|183.06|180.26|183.06|180.26|182.76|179.96|0
1633577700000|2021-10-07 03:35:00|183.1|180.3|182.76|179.96|183.36|180.56|182.69|179.89|0
1633578000000|2021-10-07 03:40:00|182.69|179.89|182.83|180.03|182.91|180.11|182.69|179.89|0
1633578300000|2021-10-07 03:45:00|182.76|179.96|182.72|179.92|182.98|180.18|182.68|179.88|0
1633578600000|2021-10-07 03:50:00|182.76|179.96|182.76|179.96|182.98|180.18|182.68|179.88|0
1633578900000|2021-10-07 03:55:00|182.72|179.92|182.68|179.88|182.9|180.1|182.61|179.81|0
1633579200000|2021-10-07 04:00:00|182.75|179.95|182.53|179.73|182.83|180.03|182.53|179.73|0
1633579500000|2021-10-07 04:05:00|182.6|179.8|182.49|179.69|182.68|179.88|182.45|179.65|0
1633579800000|2021-10-07 04:10:00|182.45|179.65|182.75|179.95|182.82|180.02|182.45|179.65|0
1633580100000|2021-10-07 04:15:00|182.67|179.87|182.37|179.57|182.71|179.91|182.37|179.57|0
1633580400000|2021-10-07 04:20:00|182.3|179.5|182.67|179.87|182.74|179.94|182.3|179.5|0
1633580700000|2021-10-07 04:25:00|182.74|179.94|182.82|180.02|182.82|180.02|182.52|179.72|0
1633581000000|2021-10-07 04:30:00|182.89|180.09|182.74|179.94|182.89|180.09|182.44|179.64|0
1633581300000|2021-10-07 04:35:00|182.81|180.01|182.59|179.79|183.04|180.24|182.59|179.79|0
1633581600000|2021-10-07 04:40:00|182.66|179.86|183.26|180.46|183.33|180.53|182.59|179.79|0
1633581900000|2021-10-07 04:45:00|183.18|180.38|183.85|181.05|184.23|181.43|183.15|180.35|0
1633582200000|2021-10-07 04:50:00|183.78|180.98|183.81|181.01|183.93|181.13|183.63|180.83|0
1633582500000|2021-10-07 04:55:00|183.85|181.05|183.7|180.9|183.92|181.12|183.7|180.9|0
1633582800000|2021-10-07 05:00:00|184.45|181.65|182.8|180|184.45|181.65|182.8|180|0
1633583100000|2021-10-07 05:05:00|182.77|179.97|184.1|181.3|184.17|181.37|182.65|179.85|0
1633583400000|2021-10-07 05:10:00|184.17|181.37|184.47|181.67|185.22|182.42|184.02|181.22|0
1633583700000|2021-10-07 05:15:00|184.43|181.63|184.39|181.59|184.47|181.67|184.1|181.3|0
1633584000000|2021-10-07 05:20:00|184.32|181.52|184.36|181.56|184.54|181.74|184.17|181.37|0
1633584300000|2021-10-07 05:25:00|184.39|181.59|183.72|180.92|184.62|181.82|183.72|180.92|0
1633584600000|2021-10-07 05:30:00|183.64|180.84|184.16|181.36|184.31|181.51|183.57|180.77|0
1633584900000|2021-10-07 05:35:00|184.24|181.44|184.16|181.36|184.64|181.84|183.71|180.91|0
1633585200000|2021-10-07 05:40:00|184.24|181.44|184.65|181.85|185.13|182.33|184.24|181.44|0
1633585500000|2021-10-07 05:45:00|184.61|181.81|184.38|181.58|184.83|182.03|184.31|181.51|0
1633585800000|2021-10-07 05:50:00|184.46|181.66|185.2|182.4|185.28|182.48|184.38|181.58|0
1633586100000|2021-10-07 05:55:00|185.28|182.48|184.3|181.5|185.28|182.48|184.15|181.35|0
1633586400000|2021-10-07 06:00:00|184.45|181.65|182.88|180.08|184.45|181.65|182.81|180.01|0
1633586700000|2021-10-07 06:05:00|182.81|180.01|182.14|179.34|183.03|180.23|181.55|178.75|0
1633587000000|2021-10-07 06:10:00|182.07|179.27|182.4|179.6|182.44|179.64|181.7|178.9|0
1633587300000|2021-10-07 06:15:00|182.44|179.64|181.77|178.97|182.51|179.71|181.77|178.97|0
1633587600000|2021-10-07 06:20:00|181.69|178.89|181.62|178.82|181.77|178.97|180.96|178.16|0
1633587900000|2021-10-07 06:25:00|181.54|178.74|181.39|178.59|181.76|178.96|181.39|178.59|0
1633588200000|2021-10-07 06:30:00|181.32|178.52|181.1|178.3|181.54|178.74|180.8|178|0
1633588500000|2021-10-07 06:35:00|181.14|178.34|181.35|178.55|181.54|178.74|180.88|178.08|0
1633588800000|2021-10-07 06:40:00|181.39|178.59|182.42|179.62|182.42|179.62|181.32|178.52|0
1633589100000|2021-10-07 06:45:00|182.5|179.7|183.24|180.44|183.24|180.44|182.05|179.25|0
1633589400000|2021-10-07 06:50:00|183.16|180.36|182.98|180.18|183.61|180.81|182.75|179.95|0
1633589700000|2021-10-07 06:55:00|182.9|180.1|182.27|179.47|183.27|180.47|182.27|179.47|0
1633590000000|2021-10-07 07:00:00|182.34|179.54|182.11|179.31|186.36|183.56|181.44|178.64|0
1633590300000|2021-10-07 07:05:00|181.76|179.36|182.13|179.73|182.28|179.88|181.57|179.17|0
1633590600000|2021-10-07 07:10:00|182.05|179.65|182.35|179.95|182.5|180.1|181.35|178.95|0
1633590900000|2021-10-07 07:15:00|182.27|179.87|183.76|181.36|183.76|181.36|181.83|179.43|0
1633591200000|2021-10-07 07:20:00|183.54|181.14|182.75|180.35|183.54|181.14|182.42|180.02|0
1633591500000|2021-10-07 07:25:00|182.79|180.39|182.34|179.94|183.16|180.76|182.34|179.94|0
1633591800000|2021-10-07 07:30:00|182.38|179.98|182.93|180.53|182.93|180.53|181.75|179.35|0
1633592100000|2021-10-07 07:35:00|182.86|180.46|182.26|179.86|182.86|180.46|182.11|179.71|0
1633592400000|2021-10-07 07:40:00|182.41|180.01|182.41|180.01|182.78|180.38|182.11|179.71|0
1633592700000|2021-10-07 07:45:00|182.33|179.93|182.11|179.71|182.71|180.31|182.11|179.71|0
1633593000000|2021-10-07 07:50:00|182.15|179.75|181.96|179.56|182.18|179.78|181.44|179.04|0
1633593300000|2021-10-07 07:55:00|181.89|179.49|181.37|178.97|182.03|179.63|181.22|178.82|0
1633593600000|2021-10-07 08:00:00|181.59|179.19|182.25|179.85|182.33|179.93|181.44|179.04|0
1633593900000|2021-10-07 08:05:00|182.18|179.78|181.81|179.41|182.25|179.85|181.29|178.89|0
1633594200000|2021-10-07 08:10:00|181.95|179.55|182.4|180|182.47|180.07|181.88|179.48|0
1633594500000|2021-10-07 08:15:00|182.47|180.07|182.84|180.44|183.14|180.74|182.32|179.92|0
1633594800000|2021-10-07 08:20:00|182.77|180.37|183.14|180.74|183.4|181|182.69|180.29|0
1633595100000|2021-10-07 08:25:00|183.18|180.78|182.46|180.06|183.21|180.81|182.39|179.99|0
1633595400000|2021-10-07 08:30:00|182.54|180.14|181.79|179.39|182.54|180.14|181.5|179.1|0
1633595700000|2021-10-07 08:35:00|181.72|179.32|181.42|179.02|181.72|179.32|180.98|178.58|0
1633596000000|2021-10-07 08:40:00|181.35|178.95|181.35|178.95|181.42|179.02|180.98|178.58|0
1633596300000|2021-10-07 08:45:00|181.42|179.02|180.75|178.35|181.49|179.09|180.46|178.06|0
1633596600000|2021-10-07 08:50:00|180.79|178.39|180.75|178.35|180.83|178.43|180.31|177.91|0
1633596900000|2021-10-07 08:55:00|180.68|178.28|181.27|178.87|181.56|179.16|180.53|178.13|0
1633597200000|2021-10-07 09:00:00|181.34|178.94|181.56|179.16|181.78|179.38|181.19|178.79|0
1633597500000|2021-10-07 09:05:00|181.49|179.09|181.41|179.01|181.63|179.23|181.26|178.86|0
1633597800000|2021-10-07 09:10:00|181.48|179.08|181.78|179.38|181.78|179.38|181.26|178.86|0
1633598100000|2021-10-07 09:15:00|181.7|179.3|181.85|179.45|181.93|179.53|181.55|179.15|0
1633598400000|2021-10-07 09:20:00|181.78|179.38|181.92|179.52|182.15|179.75|181.55|179.15|0
1633598700000|2021-10-07 09:25:00|182|179.6|182.07|179.67|182.22|179.82|181.85|179.45|0
1633599000000|2021-10-07 09:30:00|182.14|179.74|181.55|179.15|182.14|179.74|181.55|179.15|0
1633599300000|2021-10-07 09:35:00|181.62|179.22|181.77|179.37|181.81|179.41|181.18|178.78|0
1633599600000|2021-10-07 09:40:00|181.84|179.44|182.14|179.74|182.21|179.81|181.73|179.33|0
1633599900000|2021-10-07 09:45:00|182.1|179.7|181.47|179.07|182.14|179.74|181.47|179.07|0
1633600200000|2021-10-07 09:50:00|181.54|179.14|181.1|178.7|181.76|179.36|181.1|178.7|0
1633600500000|2021-10-07 09:55:00|181.17|178.77|180.87|178.47|181.17|178.77|180.87|178.47|0
1633600800000|2021-10-07 10:00:00|180.5|178.1|180.13|177.73|180.5|178.1|179.77|177.37|0
1633601100000|2021-10-07 10:05:00|180.21|177.81|180.06|177.66|180.21|177.81|179.99|177.59|0
1633601400000|2021-10-07 10:10:00|179.99|177.59|180.2|177.8|180.35|177.95|179.84|177.44|0
1633601700000|2021-10-07 10:15:00|180.17|177.77|180.42|178.02|180.5|178.1|180.17|177.77|0
1633602000000|2021-10-07 10:20:00|180.46|178.06|180.86|178.46|180.94|178.54|180.24|177.84|0
1633602300000|2021-10-07 10:25:00|180.79|178.39|181.08|178.68|181.08|178.68|180.64|178.24|0
1633602600000|2021-10-07 10:30:00|181.16|178.76|180.93|178.53|181.16|178.76|180.86|178.46|0
1633602900000|2021-10-07 10:35:00|180.86|178.46|180.49|178.09|180.86|178.46|180.41|178.01|0
1633603200000|2021-10-07 10:40:00|180.41|178.01|180.34|177.94|180.56|178.16|180.27|177.87|0
1633603500000|2021-10-07 10:45:00|180.26|177.86|179.97|177.57|180.41|178.01|179.97|177.57|0
1633603800000|2021-10-07 10:50:00|179.9|177.5|179.53|177.13|180.04|177.64|179.53|177.13|0
1633604100000|2021-10-07 10:55:00|179.45|177.05|178.5|176.1|179.53|177.13|178.43|176.03|0
1633604400000|2021-10-07 11:00:00|178.57|176.17|178.43|176.03|178.65|176.25|177.33|174.93|0
1633604700000|2021-10-07 11:05:00|178.35|175.95|177.84|175.44|178.35|175.95|177.69|175.29|0
1633605000000|2021-10-07 11:10:00|177.77|175.37|177.47|175.07|177.84|175.44|177.22|174.82|0
1633605300000|2021-10-07 11:15:00|177.55|175.15|176.89|174.49|177.55|175.15|176.68|174.28|0
1633605600000|2021-10-07 11:20:00|176.82|174.42|176.64|174.24|177.04|174.64|176.6|174.2|0
1633605900000|2021-10-07 11:25:00|176.67|174.27|177.04|174.64|179.61|177.21|176.46|174.06|0
1633606200000|2021-10-07 11:30:00|177.12|174.72|177.44|175.04|177.77|175.37|177.04|174.64|0
1633606500000|2021-10-07 11:35:00|177.48|175.08|176.97|174.57|177.48|175.08|176.61|174.21|0
1633606800000|2021-10-07 11:40:00|176.89|174.49|177.11|174.71|177.33|174.93|176.89|174.49|0
1633607100000|2021-10-07 11:45:00|177.18|174.78|177.03|174.63|177.18|174.78|176.75|174.35|0
1633607400000|2021-10-07 11:50:00|176.96|174.56|177.39|174.99|177.4|175|176.89|174.49|0
1633607700000|2021-10-07 11:55:00|177.32|174.92|177.47|175.07|177.76|175.36|177.32|174.92|0
1633608000000|2021-10-07 12:00:00|177.39|174.99|177.17|174.77|177.61|175.21|177.1|174.7|0
1633608300000|2021-10-07 12:05:00|177.1|174.7|177.53|175.13|177.53|175.13|177.03|174.63|0
1633608600000|2021-10-07 12:10:00|177.61|175.21|177.75|175.35|177.97|175.57|177.53|175.13|0
1633608900000|2021-10-07 12:15:00|177.82|175.42|177.82|175.42|177.9|175.5|177.6|175.2|0
1633609200000|2021-10-07 12:20:00|177.89|175.49|177.67|175.27|177.89|175.49|177.6|175.2|0
1633609500000|2021-10-07 12:25:00|177.6|175.2|177.6|175.2|177.6|175.2|177.24|174.84|0
1633609800000|2021-10-07 12:30:00|177.53|175.13|177.89|175.49|178.25|175.85|177.53|175.13|0
1633610100000|2021-10-07 12:35:00|177.96|175.56|177.38|174.98|177.96|175.56|177.23|174.83|0
1633610400000|2021-10-07 12:40:00|177.3|174.9|176.65|174.25|177.38|174.98|176.22|173.82|0
1633610700000|2021-10-07 12:45:00|176.72|174.32|177.01|174.61|177.01|174.61|176.36|173.96|0
1633611000000|2021-10-07 12:50:00|176.94|174.54|176.94|174.54|177.01|174.61|176.65|174.25|0
1633611300000|2021-10-07 12:55:00|177.01|174.61|177.44|175.04|177.51|175.11|176.94|174.54|0
1633611600000|2021-10-07 13:00:00|177.37|174.97|177.95|175.55|178.02|175.62|177.3|174.9|0
1633611900000|2021-10-07 13:05:00|178.02|175.62|178.31|175.91|178.53|176.13|177.87|175.47|0
1633612200000|2021-10-07 13:10:00|178.38|175.98|178.96|176.56|178.97|176.57|178.38|175.98|0
1633612500000|2021-10-07 13:15:00|178.89|176.49|179.18|176.78|179.25|176.85|178.31|175.91|0
1633612800000|2021-10-07 13:20:00|179.04|176.64|179.33|176.93|179.4|177|178.81|176.41|0
1633613100000|2021-10-07 13:25:00|179.4|177|179.32|176.92|179.98|177.58|179.03|176.63|0
1633613400000|2021-10-07 13:30:00|179.03|176.63|175.4|173|179.54|177.14|175.19|172.79|0
1633613700000|2021-10-07 13:35:00|175.19|172.79|175.12|172.72|176.32|173.92|173.97|171.57|0
1633614000000|2021-10-07 13:40:00|174.76|172.36|176.12|173.72|176.41|174.01|174.26|171.86|0
1633614300000|2021-10-07 13:45:00|175.55|173.15|176.27|173.87|176.92|174.52|175.12|172.72|0
1633614600000|2021-10-07 13:50:00|176.19|173.79|174.68|172.28|176.19|173.79|173.61|171.21|0
1633614900000|2021-10-07 13:55:00|174.54|172.14|172.68|170.28|174.83|172.43|172.68|170.28|0
1633615200000|2021-10-07 14:00:00|172.61|170.21|170.8|168.4|173.08|170.68|170.73|168.33|0
1633615500000|2021-10-07 14:05:00|170.66|168.26|171.15|168.75|171.86|169.46|170.52|168.12|0
1633615800000|2021-10-07 14:10:00|171.22|168.82|170.51|168.11|171.29|168.89|170.23|167.83|0
1633616100000|2021-10-07 14:15:00|170.3|167.9|170.16|167.76|170.72|168.32|169.6|167.2|0
1633616400000|2021-10-07 14:20:00|170.09|167.69|170.51|168.11|170.51|168.11|169.32|166.92|0
1633616700000|2021-10-07 14:25:00|170.44|168.04|170.23|167.83|170.79|168.39|169.88|167.48|0
1633617000000|2021-10-07 14:30:00|170.09|167.69|169.77|167.37|170.58|168.18|169.52|167.12|0
1633617300000|2021-10-07 14:35:00|169.66|167.26|171.49|169.09|171.56|169.16|169.52|167.12|0
1633617600000|2021-10-07 14:40:00|171.42|169.02|170.99|168.59|171.42|169.02|170.43|168.03|0
1633617900000|2021-10-07 14:45:00|170.92|168.52|170.29|167.89|171.13|168.73|170.29|167.89|0
1633618200000|2021-10-07 14:50:00|170.36|167.96|170.08|167.68|170.43|168.03|169.87|167.47|0
1633618500000|2021-10-07 14:55:00|170.01|167.61|170.21|167.81|170.35|167.95|169.86|167.46|0
1633618800000|2021-10-07 15:00:00|170.07|167.67|170.28|167.88|170.78|168.38|170|167.6|0
1633619100000|2021-10-07 15:05:00|170.14|167.74|170.98|168.58|170.98|168.58|170.14|167.74|0
1633619400000|2021-10-07 15:10:00|170.91|168.51|171.26|168.86|171.55|169.15|170.77|168.37|0
1633619700000|2021-10-07 15:15:00|171.19|168.79|172.18|169.78|172.61|170.21|171.12|168.72|0
1633620000000|2021-10-07 15:20:00|172.11|169.71|171.68|169.28|172.18|169.78|171.4|169|0
1633620300000|2021-10-07 15:25:00|171.75|169.35|171.61|169.21|172.11|169.71|171.19|168.79|0
1633620600000|2021-10-07 15:30:00|171.54|169.14|171.19|168.79|171.75|169.35|171.12|168.72|0
1633620900000|2021-10-07 15:35:00|171.18|168.78|170.9|168.5|171.26|168.86|170.76|168.36|0
1633621200000|2021-10-07 15:40:00|170.97|168.57|170.48|168.08|171.04|168.64|170.34|167.94|0
1633621500000|2021-10-07 15:45:00|170.41|168.01|170.55|168.15|170.62|168.22|170.33|167.93|0
1633621800000|2021-10-07 15:50:00|170.47|168.07|170.61|168.21|171.11|168.71|170.4|168|0
1633622100000|2021-10-07 15:55:00|170.54|168.14|170.05|167.65|170.54|168.14|169.98|167.58|0
1633622400000|2021-10-07 16:00:00|170.12|167.72|170.19|167.79|170.26|167.86|169.63|167.23|0
1633622700000|2021-10-07 16:05:00|170.12|167.72|170.61|168.21|170.96|168.56|170.05|167.65|0
1633623000000|2021-10-07 16:10:00|170.68|168.28|171.24|168.84|171.59|169.19|170.68|168.28|0
1633623300000|2021-10-07 16:15:00|171.17|168.77|170.96|168.56|171.73|169.33|170.88|168.48|0
1633623600000|2021-10-07 16:20:00|170.88|168.48|170.67|168.27|171.24|168.84|170.53|168.13|0
1633623900000|2021-10-07 16:25:00|170.74|168.34|171.09|168.69|171.16|168.76|170.6|168.2|0
1633624200000|2021-10-07 16:30:00|171.02|168.62|170.67|168.27|171.02|168.62|170.53|168.13|0
1633624500000|2021-10-07 16:35:00|170.74|168.34|170.31|167.91|170.81|168.41|170.31|167.91|0
1633624800000|2021-10-07 16:40:00|170.38|167.98|171.09|168.69|171.37|168.97|170.38|167.98|0
1633625100000|2021-10-07 16:45:00|171.02|168.62|171.58|169.18|171.86|169.46|170.94|168.54|0
1633625400000|2021-10-07 16:50:00|171.65|169.25|171.29|168.89|171.93|169.53|171.22|168.82|0
1633625700000|2021-10-07 16:55:00|171.22|168.82|170.66|168.26|171.29|168.89|170.59|168.19|0
1633626000000|2021-10-07 17:00:00|170.8|168.4|171.08|168.68|171.36|168.96|170.73|168.33|0
1633626300000|2021-10-07 17:05:00|171.15|168.75|171.36|168.96|171.78|169.38|171.01|168.61|0
1633626600000|2021-10-07 17:10:00|171.43|169.03|171.29|168.89|171.57|169.17|171.22|168.82|0
1633626900000|2021-10-07 17:15:00|171.36|168.96|171.14|168.74|171.36|168.96|171|168.6|0
1633627200000|2021-10-07 17:20:00|171.07|168.67|169.76|167.36|171.57|169.17|169.76|167.36|0
1633627500000|2021-10-07 17:25:00|169.83|167.43|169.27|166.87|170.05|167.65|169.27|166.87|0
1633627800000|2021-10-07 17:30:00|169.34|166.94|169.76|167.36|170.04|167.64|169.27|166.87|0
1633628100000|2021-10-07 17:35:00|169.9|167.5|170.11|167.71|170.25|167.85|169.48|167.08|0
1633628400000|2021-10-07 17:40:00|170.18|167.78|169.97|167.57|170.18|167.78|169.9|167.5|0
1633628700000|2021-10-07 17:45:00|169.9|167.5|170.67|168.27|170.67|168.27|169.9|167.5|0
1633629000000|2021-10-07 17:50:00|170.74|168.34|170.67|168.27|171.24|168.84|170.6|168.2|0
1633629300000|2021-10-07 17:55:00|170.6|168.2|170.81|168.41|171.03|168.63|170.39|167.99|0
1633629600000|2021-10-07 18:00:00|170.88|168.48|171.67|169.27|172.17|169.77|170.67|168.27|0
1633629900000|2021-10-07 18:05:00|171.82|169.42|171.46|169.06|171.82|169.42|171.1|168.7|0
1633630200000|2021-10-07 18:10:00|171.53|169.13|171.24|168.84|171.88|169.48|171.1|168.7|0
1633630500000|2021-10-07 18:15:00|171.17|168.77|171.31|168.91|171.46|169.06|171.03|168.63|0
1633630800000|2021-10-07 18:20:00|171.38|168.98|171.88|169.48|171.95|169.55|171.1|168.7|0
1633631100000|2021-10-07 18:25:00|171.95|169.55|172.16|169.76|172.45|170.05|171.88|169.48|0
1633631400000|2021-10-07 18:30:00|172.02|169.62|172.23|169.83|172.73|170.33|171.81|169.41|0
1633631700000|2021-10-07 18:35:00|172.37|169.97|172.73|170.33|172.94|170.54|172.09|169.69|0
1633632000000|2021-10-07 18:40:00|172.8|170.4|173.66|171.26|173.8|171.4|172.73|170.33|0
1633632300000|2021-10-07 18:45:00|173.73|171.33|174.78|172.38|174.89|172.49|172.19|169.79|0
1633632600000|2021-10-07 18:50:00|174.82|172.42|175.39|172.99|176.04|173.64|174.82|172.42|0
1633632900000|2021-10-07 18:55:00|175.47|173.07|175.68|173.28|175.75|173.35|174.82|172.42|0
1633633200000|2021-10-07 19:00:00|175.9|173.5|175.46|173.06|176.4|174|175.25|172.85|0
1633633500000|2021-10-07 19:05:00|175.32|172.92|174.31|171.91|175.32|172.92|174.31|171.91|0
1633633800000|2021-10-07 19:10:00|174.38|171.98|173.66|171.26|174.95|172.55|173.59|171.19|0
1633634100000|2021-10-07 19:15:00|173.8|171.4|173.44|171.04|174.09|171.69|173.16|170.76|0
1633634400000|2021-10-07 19:20:00|173.52|171.12|174.01|171.61|174.01|171.61|173.23|170.83|0
1633634700000|2021-10-07 19:25:00|173.94|171.54|174.3|171.9|174.95|172.55|173.94|171.54|0
1633635000000|2021-10-07 19:30:00|174.44|172.04|174.51|172.11|174.87|172.47|174.08|171.68|0
1633635300000|2021-10-07 19:35:00|174.44|172.04|175.59|173.19|175.59|173.19|174.44|172.04|0
1633635600000|2021-10-07 19:40:00|175.38|172.98|176.82|174.42|176.82|174.42|174.94|172.54|0
1633635900000|2021-10-07 19:45:00|176.97|174.57|175|172.6|177.26|174.86|175|172.6|0
1633636200000|2021-10-07 19:50:00|175.18|172.78|175.83|173.43|177.21|174.81|175.18|172.78|0
1633636500000|2021-10-07 19:55:00|176.05|173.65|176.77|174.37|177.72|175.32|176.05|173.65|0
1633636800000|2021-10-07 20:00:00|176.55|174.15|175.9|173.5|176.7|174.3|175.61|173.21|0
1633637100000|2021-10-07 20:05:00|175.82|173.42|176.48|174.08|176.55|174.15|175.75|173.35|0
1633637400000|2021-10-07 20:10:00|176.4|174|176.33|173.93|176.48|174.08|175.89|173.49|0
1633637700000|2021-10-07 20:15:00|176.67|173.87|176.16|173.36|176.75|173.95|176.09|173.29|0
1633638000000|2021-10-07 20:20:00|176.24|173.44|176.31|173.51|176.31|173.51|176.02|173.22|0
1633638300000|2021-10-07 20:25:00|176.23|173.43|176.16|173.36|176.31|173.51|175.87|173.07|0
1633638600000|2021-10-07 20:30:00|176.09|173.29|175.87|173.07|176.23|173.43|175.87|173.07|0
1633638900000|2021-10-07 20:35:00|175.94|173.14|175.79|172.99|176.01|173.21|175.79|172.99|0
1633639200000|2021-10-07 20:40:00|175.87|173.07|175.86|173.06|175.87|173.07|175.5|172.7|0
1633639500000|2021-10-07 20:45:00|175.94|173.14|177.17|174.37|177.17|174.37|175.94|173.14|0
1633639800000|2021-10-07 20:50:00|177.24|174.44|176.7|173.9|177.24|174.44|176.59|173.79|0
1633640100000|2021-10-07 20:55:00|176.8|174|176.82|174.02|176.88|174.08|176.69|173.89|0
1633640400000|2021-10-07 21:00:00|176.79|173.99|176.62|173.82|176.8|174|176.62|173.82|0
1633640700000|2021-10-07 21:05:00|176.61|173.81|176.5|173.7|176.61|173.81|176.47|173.67|0
1633641000000|2021-10-07 21:10:00|176.51|173.71|176.53|173.73|176.53|173.73|176.47|173.67|0
1633641300000|2021-10-07 21:15:00|176.54|173.74|176.65|173.85|176.66|173.86|176.5|173.7|0
1633641600000|2021-10-07 21:20:00|176.62|173.82|176.52|173.72|176.64|173.84|176.45|173.65|0
1633641900000|2021-10-07 21:25:00|176.6|173.8|176.57|173.77|176.6|173.8|176.56|173.76|0
1633642200000|2021-10-07 21:30:00|176.61|173.81|176.54|173.74|176.61|173.81|176.54|173.74|0
1633642500000|2021-10-07 21:35:00|176.53|173.73|176.49|173.69|176.53|173.73|176.49|173.69|0
1633643100000|2021-10-07 21:45:00|176.52|173.72|176.55|173.75|176.55|173.75|176.51|173.71|0
1633643400000|2021-10-07 21:50:00|176.62|173.82|176.6|173.8|176.69|173.89|176.57|173.77|0
1633643700000|2021-10-07 21:55:00|176.58|173.78|176.55|173.75|176.63|173.83|176.55|173.75|0
1633644000000|2021-10-07 22:00:00|176.59|173.79|175.9|173.1|176.89|174.09|175.83|173.03|0
1633644300000|2021-10-07 22:05:00|175.87|173.07|175.76|172.96|176.12|173.32|175.61|172.81|0
1633644600000|2021-10-07 22:10:00|175.68|172.88|176.04|173.24|176.15|173.35|175.61|172.81|0
1633644900000|2021-10-07 22:15:00|176.01|173.21|176.11|173.31|176.55|173.75|175.97|173.17|0
1633645200000|2021-10-07 22:20:00|175.97|173.17|176.11|173.31|176.37|173.57|175.9|173.1|0
1633645500000|2021-10-07 22:25:00|176.08|173.28|176.04|173.24|176.26|173.46|175.89|173.09|0
1633645800000|2021-10-07 22:30:00|176.26|173.46|176.33|173.53|176.4|173.6|175.96|173.16|0
1633646100000|2021-10-07 22:35:00|176.36|173.56|175.93|173.13|176.4|173.6|175.89|173.09|0
1633646400000|2021-10-07 22:40:00|175.96|173.16|176.07|173.27|176.11|173.31|175.82|173.02|0
1633646700000|2021-10-07 22:45:00|176.1|173.3|175.6|172.8|176.18|173.38|175.6|172.8|0
1633647000000|2021-10-07 22:50:00|175.56|172.76|175.7|172.9|175.74|172.94|175.23|172.43|0
1633647300000|2021-10-07 22:55:00|175.67|172.87|175.16|172.36|175.67|172.87|175.09|172.29|0
1633647600000|2021-10-07 23:00:00|175.01|172.21|174.8|172|175.01|172.21|174.58|171.78|0
1633647900000|2021-10-07 23:05:00|174.72|171.92|174.87|172.07|174.94|172.14|174.51|171.71|0
1633648200000|2021-10-07 23:10:00|174.79|171.99|175.01|172.21|175.22|172.42|174.72|171.92|0
1633648500000|2021-10-07 23:15:00|175.15|172.35|175.37|172.57|175.51|172.71|175.08|172.28|0
1633648800000|2021-10-07 23:20:00|175.44|172.64|175.4|172.6|175.58|172.78|175.29|172.49|0
1633649100000|2021-10-07 23:25:00|175.44|172.64|175|172.2|175.44|172.64|174.93|172.13|0
1633649400000|2021-10-07 23:30:00|174.93|172.13|175.22|172.42|175.51|172.71|174.93|172.13|0
1633649700000|2021-10-07 23:35:00|175.29|172.49|175.29|172.49|175.29|172.49|175|172.2|0
1633650000000|2021-10-07 23:40:00|175.21|172.41|175.28|172.48|175.39|172.59|175.14|172.34|0
1633650300000|2021-10-07 23:45:00|175.36|172.56|174.49|171.69|175.47|172.67|174.49|171.69|0
1633650600000|2021-10-07 23:50:00|174.56|171.76|173.91|171.11|174.56|171.76|173.84|171.04|0
1633650900000|2021-10-07 23:55:00|173.84|171.04|173.84|171.04|173.98|171.18|173.62|170.82|0
1633651200000|2021-10-08 00:00:00|173.91|171.11|174.7|171.9|174.84|172.04|173.91|171.11|0
1633651500000|2021-10-08 00:05:00|174.77|171.97|175.85|173.05|175.93|173.13|174.48|171.68|0
1633651800000|2021-10-08 00:10:00|175.78|172.98|176.61|173.81|176.72|173.92|175.71|172.91|0
1633652100000|2021-10-08 00:15:00|176.5|173.7|177.08|174.28|177.45|174.65|176.14|173.34|0
1633652400000|2021-10-08 00:20:00|177.16|174.36|176.72|173.92|177.59|174.79|176.72|173.92|0
1633652700000|2021-10-08 00:25:00|176.65|173.85|176.21|173.41|176.94|174.14|175.56|172.76|0
1633653000000|2021-10-08 00:30:00|176.28|173.48|176.5|173.7|176.5|173.7|175.7|172.9|0
1633653300000|2021-10-08 00:35:00|176.42|173.62|175.81|173.01|177.12|174.32|175.55|172.75|0
1633653600000|2021-10-08 00:40:00|175.59|172.79|175.19|172.39|175.59|172.79|174.54|171.74|0
1633653900000|2021-10-08 00:45:00|175.12|172.32|174.82|172.02|175.26|172.46|174.68|171.88|0
1633654200000|2021-10-08 00:50:00|174.75|171.95|174.68|171.88|174.97|172.17|174.46|171.66|0
1633654500000|2021-10-08 00:55:00|174.75|171.95|174.39|171.59|174.79|171.99|174.25|171.45|0
1633654800000|2021-10-08 01:00:00|174.46|171.66|174.6|171.8|174.6|171.8|174.17|171.37|0
1633655100000|2021-10-08 01:05:00|174.53|171.73|174.6|171.8|174.89|172.09|174.31|171.51|0
1633655400000|2021-10-08 01:10:00|174.57|171.77|174.45|171.65|174.82|172.02|174.17|171.37|0
1633655700000|2021-10-08 01:15:00|174.38|171.58|174.42|171.62|174.89|172.09|173.74|170.94|0
1633656000000|2021-10-08 01:20:00|174.45|171.65|174.7|171.9|174.85|172.05|174.2|171.4|0
1633656300000|2021-10-08 01:25:00|174.74|171.94|174.52|171.72|174.85|172.05|174.45|171.65|0
1633656600000|2021-10-08 01:30:00|174.45|171.65|174.3|171.5|174.81|172.01|173.87|171.07|0
1633656900000|2021-10-08 01:35:00|174.37|171.57|173.87|171.07|174.73|171.93|173.87|171.07|0
1633657200000|2021-10-08 01:40:00|173.94|171.14|173.8|171|174.23|171.43|173.65|170.85|0
1633657500000|2021-10-08 01:45:00|173.72|170.92|173.87|171.07|173.87|171.07|173.01|170.21|0
1633657800000|2021-10-08 01:50:00|173.79|170.99|174.08|171.28|174.29|171.49|173.65|170.85|0
1633658100000|2021-10-08 01:55:00|174.01|171.21|174.29|171.49|174.51|171.71|174.01|171.21|0
1633658400000|2021-10-08 02:00:00|174.26|171.46|174.26|171.46|174.36|171.56|173.79|170.99|0
1633658700000|2021-10-08 02:05:00|174.22|171.42|173.86|171.06|174.36|171.56|173.86|171.06|0
1633659000000|2021-10-08 02:10:00|173.89|171.09|173.78|170.98|174.07|171.27|173.64|170.84|0
1633659300000|2021-10-08 02:15:00|173.86|171.06|174.21|171.41|174.21|171.41|173.64|170.84|0
1633659600000|2021-10-08 02:20:00|174.28|171.48|174.64|171.84|174.71|171.91|174.14|171.34|0
1633659900000|2021-10-08 02:25:00|174.57|171.77|173.92|171.12|174.82|172.02|173.92|171.12|0
1633660200000|2021-10-08 02:30:00|173.85|171.05|173.85|171.05|174.06|171.26|173.63|170.83|0
1633660500000|2021-10-08 02:35:00|173.78|170.98|174.13|171.33|174.13|171.33|173.63|170.83|0
1633660800000|2021-10-08 02:40:00|174.1|171.3|174.35|171.55|174.42|171.62|173.92|171.12|0
1633661100000|2021-10-08 02:45:00|174.27|171.47|174.42|171.62|174.49|171.69|174.13|171.33|0
1633661400000|2021-10-08 02:50:00|174.34|171.54|174.27|171.47|174.42|171.62|174.16|171.36|0
1633661700000|2021-10-08 02:55:00|174.2|171.4|174.12|171.32|174.41|171.61|173.98|171.18|0
1633662000000|2021-10-08 03:00:00|174.05|171.25|174.41|171.61|174.48|171.68|174.05|171.25|0
1633662300000|2021-10-08 03:05:00|174.34|171.54|174.23|171.43|174.38|171.58|174.12|171.32|0
1633662600000|2021-10-08 03:10:00|174.26|171.46|174.26|171.46|174.55|171.75|174.19|171.39|0
1633662900000|2021-10-08 03:15:00|174.23|171.43|175.12|172.32|175.27|172.47|174.05|171.25|0
1633663200000|2021-10-08 03:20:00|175.05|172.25|175.85|173.05|176.06|173.26|175.05|172.25|0
1633663500000|2021-10-08 03:25:00|175.77|172.97|175.99|173.19|176.21|173.41|175.67|172.87|0
1633663800000|2021-10-08 03:30:00|175.77|172.97|175.7|172.9|175.92|173.12|175.41|172.61|0
1633664100000|2021-10-08 03:35:00|175.62|172.82|175.62|172.82|175.7|172.9|175.41|172.61|0
1633664400000|2021-10-08 03:40:00|175.55|172.75|175.59|172.79|175.77|172.97|175.55|172.75|0
1633664700000|2021-10-08 03:45:00|175.62|172.82|176.05|173.25|176.13|173.33|175.55|172.75|0
1633665000000|2021-10-08 03:50:00|175.98|173.18|176.2|173.4|176.27|173.47|175.76|172.96|0
1633665300000|2021-10-08 03:55:00|176.27|173.47|176.01|173.21|176.41|173.61|175.98|173.18|0
1633665600000|2021-10-08 04:00:00|176.05|173.25|176.34|173.54|176.48|173.68|175.98|173.18|0
1633665900000|2021-10-08 04:05:00|176.41|173.61|176.05|173.25|176.41|173.61|176.05|173.25|0
1633666200000|2021-10-08 04:10:00|175.97|173.17|175.97|173.17|176.19|173.39|175.9|173.1|0
1633666500000|2021-10-08 04:15:00|176.04|173.24|175.9|173.1|176.04|173.24|175.82|173.02|0
1633666800000|2021-10-08 04:20:00|174.65|171.85|174.65|171.85|174.8|172|174.65|171.85|0
1633667100000|2021-10-08 04:25:00|174.72|171.92|174.79|171.99|174.86|172.06|174.5|171.7|0
1633667400000|2021-10-08 04:30:00|174.72|171.92|174.36|171.56|174.79|171.99|174.25|171.45|0
1633667700000|2021-10-08 04:35:00|174.28|171.48|174.57|171.77|174.64|171.84|174.21|171.41|0
1633668000000|2021-10-08 04:40:00|174.64|171.84|174.39|171.59|174.72|171.92|174.35|171.55|0
1633668300000|2021-10-08 04:45:00|174.42|171.62|174.57|171.77|174.57|171.77|174.28|171.48|0
1633668600000|2021-10-08 04:50:00|174.71|171.91|174.78|171.98|174.85|172.05|174.64|171.84|0
1633668900000|2021-10-08 04:55:00|174.85|172.05|175.14|172.34|175.29|172.49|174.85|172.05|0
1633669200000|2021-10-08 05:00:00|175.21|172.41|174.63|171.83|175.21|172.41|174.49|171.69|0
1633669500000|2021-10-08 05:05:00|174.56|171.76|175.36|172.56|175.87|173.07|174.56|171.76|0
1633669800000|2021-10-08 05:10:00|175.28|172.48|175.79|172.99|176.23|173.43|175.28|172.48|0
1633670100000|2021-10-08 05:15:00|175.86|173.06|175.57|172.77|176.08|173.28|175.57|172.77|0
1633670400000|2021-10-08 05:20:00|175.5|172.7|175.93|173.13|176.01|173.21|175.28|172.48|0
1633670700000|2021-10-08 05:25:00|175.86|173.06|176|173.2|176.22|173.42|175.78|172.98|0
1633671000000|2021-10-08 05:30:00|175.86|173.06|175.85|173.05|176.18|173.38|175.49|172.69|0
1633671300000|2021-10-08 05:35:00|175.93|173.13|175.75|172.95|176.18|173.38|175.71|172.91|0
1633671600000|2021-10-08 05:40:00|175.78|172.98|175.12|172.32|175.78|172.98|174.66|171.86|0
1633671900000|2021-10-08 05:45:00|175.05|172.25|174.69|171.89|175.49|172.69|174.58|171.78|0
1633672200000|2021-10-08 05:50:00|174.76|171.96|175.41|172.61|175.41|172.61|174.72|171.92|0
1633672500000|2021-10-08 05:55:00|175.34|172.54|175.99|173.19|175.99|173.19|174.9|172.1|0
1633672800000|2021-10-08 06:00:00|175.92|173.12|175.62|172.82|175.92|173.12|174.97|172.17|0
1633673100000|2021-10-08 06:05:00|175.7|172.9|175.48|172.68|175.7|172.9|174.97|172.17|0
1633673400000|2021-10-08 06:10:00|175.51|172.71|175.08|172.28|176.2|173.4|174.75|171.95|0
1633673700000|2021-10-08 06:15:00|175.04|172.24|174.97|172.17|175.11|172.31|174.82|172.02|0
1633674000000|2021-10-08 06:20:00|175.04|172.24|174.96|172.16|175.4|172.6|174.96|172.16|0
1633674300000|2021-10-08 06:25:00|175.04|172.24|174.82|172.02|175.4|172.6|174.82|172.02|0
1633674600000|2021-10-08 06:30:00|174.89|172.09|174.52|171.72|174.89|172.09|174.31|171.51|0
1633674900000|2021-10-08 06:35:00|174.42|171.62|174.85|172.05|175.25|172.45|174.42|171.62|0
1633675200000|2021-10-08 06:40:00|174.88|172.08|174.59|171.79|175.1|172.3|174.45|171.65|0
1633675500000|2021-10-08 06:45:00|174.67|171.87|174.66|171.86|174.74|171.94|174.23|171.43|0
1633675800000|2021-10-08 06:50:00|174.74|171.94|174.66|171.86|174.88|172.08|174.52|171.72|0
1633676100000|2021-10-08 06:55:00|174.73|171.93|174.51|171.71|175.02|172.22|174.51|171.71|0
1633676400000|2021-10-08 07:00:00|174.3|171.5|173.57|170.77|174.44|171.64|173.33|170.53|0
1633676700000|2021-10-08 07:05:00|173.3|170.9|172.44|170.04|173.56|171.16|171.94|169.54|0
1633677000000|2021-10-08 07:10:00|172.37|169.97|173.08|170.68|173.15|170.75|172.15|169.75|0
1633677300000|2021-10-08 07:15:00|173.23|170.83|174.38|171.98|174.74|172.34|173.01|170.61|0
1633677600000|2021-10-08 07:20:00|174.23|171.83|174.38|171.98|175.03|172.63|174.23|171.83|0
1633677900000|2021-10-08 07:25:00|174.45|172.05|174.81|172.41|174.95|172.55|173.73|171.33|0
1633678200000|2021-10-08 07:30:00|175.1|172.7|175.53|173.13|175.97|173.57|175.1|172.7|0
1633678500000|2021-10-08 07:35:00|175.68|173.28|174.95|172.55|175.97|173.57|174.92|172.52|0
1633678800000|2021-10-08 07:40:00|174.88|172.48|174.66|172.26|175.17|172.77|174.51|172.11|0
1633679100000|2021-10-08 07:45:00|174.62|172.22|174.44|172.04|174.66|172.26|174.15|171.75|0
1633679400000|2021-10-08 07:50:00|174.51|172.11|174.8|172.4|174.8|172.4|174|171.6|0
1633679700000|2021-10-08 07:55:00|174.65|172.25|174.8|172.4|175.02|172.62|174.58|172.18|0
1633680000000|2021-10-08 08:00:00|174.87|172.47|175.16|172.76|175.16|172.76|174.36|171.96|0
1633680300000|2021-10-08 08:05:00|175.12|172.72|174.87|172.47|175.16|172.76|174.21|171.81|0
1633680600000|2021-10-08 08:10:00|174.79|172.39|175.59|173.19|175.59|173.19|174.72|172.32|0
1633680900000|2021-10-08 08:15:00|175.52|173.12|175.37|172.97|175.74|173.34|175.3|172.9|0
1633681200000|2021-10-08 08:20:00|175.44|173.04|174.97|172.57|175.59|173.19|174.71|172.31|0
1633681500000|2021-10-08 08:25:00|175|172.6|175|172.6|175.66|173.26|175|172.6|0
1633681800000|2021-10-08 08:30:00|175.04|172.64|175.51|173.11|175.51|173.11|174.93|172.53|0
1633682100000|2021-10-08 08:35:00|175.65|173.25|175.73|173.33|175.95|173.55|175.51|173.11|0
1633682400000|2021-10-08 08:40:00|175.65|173.25|175.58|173.18|175.73|173.33|175.51|173.11|0
1633682700000|2021-10-08 08:45:00|175.54|173.14|175.36|172.96|175.65|173.25|174.92|172.52|0
1633683000000|2021-10-08 08:50:00|175.32|172.92|176.89|174.49|177.37|174.97|175.32|172.92|0
1633683300000|2021-10-08 08:55:00|176.96|174.56|177.03|174.63|177.11|174.71|176.67|174.27|0
1633683600000|2021-10-08 09:00:00|176.96|174.56|177.03|174.63|177.4|175|176.45|174.05|0
1633683900000|2021-10-08 09:05:00|177.1|174.7|177.25|174.85|177.4|175|176.85|174.45|0
1633684200000|2021-10-08 09:10:00|177.29|174.89|177.39|174.99|177.39|174.99|177.29|174.89|0
1633684500000|2021-10-08 09:15:00|177.36|174.96|177.28|174.88|177.39|174.99|177.17|174.77|0
1633684800000|2021-10-08 09:20:00|177.32|174.92|177.32|174.92|177.32|174.92|177.1|174.7|0
1633685100000|2021-10-08 09:25:00|177.24|174.84|176.8|174.4|177.24|174.84|176.73|174.33|0
1633685400000|2021-10-08 09:30:00|176.87|174.47|176.8|174.4|177.02|174.62|176.62|174.22|0
1633685700000|2021-10-08 09:35:00|176.73|174.33|176.43|174.03|176.73|174.33|176.14|173.74|0
1633686000000|2021-10-08 09:40:00|176.47|174.07|175.77|173.37|176.5|174.1|175.63|173.23|0
1633686300000|2021-10-08 09:45:00|175.84|173.44|176.13|173.73|176.14|173.74|175.84|173.44|0
1633686600000|2021-10-08 09:50:00|176.1|173.7|175.66|173.26|176.13|173.73|175.66|173.26|0
1633686900000|2021-10-08 09:55:00|175.7|173.3|175.04|172.64|175.77|173.37|174.97|172.57|0
1633687200000|2021-10-08 10:00:00|175.11|172.71|174.86|172.46|175.26|172.86|174.67|172.27|0
1633687500000|2021-10-08 10:05:00|174.82|172.42|174.96|172.56|175.11|172.71|174.75|172.35|0
1633687800000|2021-10-08 10:10:00|174.89|172.49|174.12|171.72|174.96|172.56|173.98|171.58|0
1633688100000|2021-10-08 10:15:00|174.19|171.79|173.97|171.57|174.26|171.86|173.97|171.57|0
1633688400000|2021-10-08 10:20:00|174.05|171.65|174.33|171.93|174.7|172.3|173.97|171.57|0
1633688700000|2021-10-08 10:25:00|174.37|171.97|173.46|171.06|174.48|172.08|173.39|170.99|0
1633689000000|2021-10-08 10:30:00|173.54|171.14|173.17|170.77|173.75|171.35|173.03|170.63|0
1633689300000|2021-10-08 10:35:00|173.24|170.84|173.32|170.92|173.68|171.28|173.17|170.77|0
1633689600000|2021-10-08 10:40:00|173.39|170.99|173.46|171.06|173.6|171.2|173.31|170.91|0
1633689900000|2021-10-08 10:45:00|173.39|170.99|173.67|171.27|173.93|171.53|173.39|170.99|0
1633690200000|2021-10-08 10:50:00|173.6|171.2|173.81|171.41|173.96|171.56|173.6|171.2|0
1633690500000|2021-10-08 10:55:00|173.74|171.34|174.32|171.92|174.39|171.99|173.74|171.34|0
1633690800000|2021-10-08 11:00:00|174.25|171.85|173.45|171.05|174.25|171.85|173.31|170.91|0
1633691100000|2021-10-08 11:05:00|173.38|170.98|173.09|170.69|173.52|171.12|173.01|170.61|0
1633691400000|2021-10-08 11:10:00|173.16|170.76|173.23|170.83|173.37|170.97|173.08|170.68|0
1633691700000|2021-10-08 11:15:00|173.16|170.76|173.01|170.61|173.37|170.97|172.87|170.47|0
1633692000000|2021-10-08 11:20:00|172.98|170.58|172.65|170.25|173.23|170.83|172.65|170.25|0
1633692300000|2021-10-08 11:25:00|172.72|170.32|172.72|170.32|172.94|170.54|172.65|170.25|0
1633692600000|2021-10-08 11:30:00|172.68|170.28|173.44|171.04|173.44|171.04|172.57|170.17|0
1633692900000|2021-10-08 11:35:00|173.37|170.97|173.44|171.04|173.51|171.11|173.29|170.89|0
1633693200000|2021-10-08 11:40:00|173.51|171.11|173.36|170.96|173.51|171.11|173.11|170.71|0
1633693500000|2021-10-08 11:45:00|173.33|170.93|173.14|170.74|173.5|171.1|173.07|170.67|0
1633693800000|2021-10-08 11:50:00|173.07|170.67|173.28|170.88|173.36|170.96|173|170.6|0
1633694100000|2021-10-08 11:55:00|173.36|170.96|173.28|170.88|173.36|170.96|173|170.6|0
1633694400000|2021-10-08 12:00:00|173.32|170.92|173.5|171.1|173.5|171.1|173.21|170.81|0
1633694700000|2021-10-08 12:05:00|173.57|171.17|173.35|170.95|173.57|171.17|173.21|170.81|0
1633695000000|2021-10-08 12:10:00|173.42|171.02|173.2|170.8|173.57|171.17|173.13|170.73|0
1633695300000|2021-10-08 12:15:00|172.99|170.59|172.99|170.59|173.35|170.95|172.99|170.59|0
1633695600000|2021-10-08 12:20:00|172.91|170.51|171.69|169.29|172.91|170.51|171.69|169.29|0
1633695900000|2021-10-08 12:25:00|171.62|169.22|172.16|169.76|172.66|170.26|171.12|168.72|0
1633696200000|2021-10-08 12:30:00|172.12|169.72|174.64|172.24|176.51|174.11|172.12|169.72|0
1633696500000|2021-10-08 12:35:00|174.79|172.39|170.12|167.72|174.79|172.39|169.48|167.08|0
1633696800000|2021-10-08 12:40:00|170.19|167.79|173.05|170.65|173.41|171.01|170.05|167.65|0
1633697100000|2021-10-08 12:45:00|173.12|170.72|175.07|172.67|175.66|173.26|172.62|170.22|0
1633697400000|2021-10-08 12:50:00|175.22|172.82|173.41|171.01|175.22|172.82|173.41|171.01|0
1633697700000|2021-10-08 12:55:00|173.48|171.08|171.61|169.21|173.55|171.15|170.89|168.49|0
1633698000000|2021-10-08 13:00:00|171.43|169.03|172.07|169.67|173.07|170.67|170.96|168.56|0
1633698300000|2021-10-08 13:05:00|171.99|169.59|172.49|170.09|173.07|170.67|171.35|168.95|0
1633698600000|2021-10-08 13:10:00|172.42|170.02|172.49|170.09|172.92|170.52|171.71|169.31|0
1633698900000|2021-10-08 13:15:00|172.42|170.02|173.13|170.73|173.42|171.02|172.06|169.66|0
1633699200000|2021-10-08 13:20:00|173.06|170.66|172.7|170.3|173.35|170.95|172.49|170.09|0
1633699500000|2021-10-08 13:25:00|172.56|170.16|173.06|170.66|173.13|170.73|172.49|170.09|0
1633699800000|2021-10-08 13:30:00|172.84|170.44|174.44|172.04|174.44|172.04|171.13|168.73|0
1633700100000|2021-10-08 13:35:00|174.59|172.19|173.5|171.1|175.39|172.99|173.06|170.66|0
1633700400000|2021-10-08 13:40:00|173.06|170.66|172.77|170.37|173.21|170.81|170.69|168.29|0
1633700700000|2021-10-08 13:45:00|173.21|170.81|173.28|170.88|174.8|172.4|171.84|169.44|0
1633701000000|2021-10-08 13:50:00|173.13|170.73|174.14|171.74|175.24|172.84|172.99|170.59|0
1633701300000|2021-10-08 13:55:00|174.36|171.96|174.22|171.82|174.51|172.11|172.55|170.15|0
1633701600000|2021-10-08 14:00:00|174.43|172.03|171.47|169.07|174.43|172.03|171.11|168.71|0
1633701900000|2021-10-08 14:05:00|171.4|169|170.23|167.83|172.26|169.86|170.09|167.69|0
1633702200000|2021-10-08 14:10:00|170.37|167.97|170.44|168.04|171.52|169.12|170.01|167.61|0
1633702500000|2021-10-08 14:15:00|170.37|167.97|170.66|168.26|171.16|168.76|169.37|166.97|0
1633702800000|2021-10-08 14:20:00|170.73|168.33|170.8|168.4|171.3|168.9|170.3|167.9|0
1633703100000|2021-10-08 14:25:00|170.91|168.51|171.44|169.04|171.44|169.04|170.72|168.32|0
1633703400000|2021-10-08 14:30:00|171.08|168.68|171.51|169.11|171.51|169.11|170.29|167.89|0
1633703700000|2021-10-08 14:35:00|171.22|168.82|170.62|168.22|171.22|168.82|169.54|167.14|0
1633704000000|2021-10-08 14:40:00|170.69|168.29|171.7|169.3|172.86|170.46|170.54|168.14|0
1633704300000|2021-10-08 14:45:00|171.62|169.22|170.9|168.5|172.13|169.73|170.4|168|0
1633704600000|2021-10-08 14:50:00|170.76|168.36|169.96|167.56|171.12|168.72|169.75|167.35|0
1633704900000|2021-10-08 14:55:00|169.75|167.35|170.97|168.57|170.97|168.57|169.75|167.35|0
1633705200000|2021-10-08 15:00:00|170.82|168.42|171.76|169.36|171.9|169.5|170.54|168.14|0
1633705500000|2021-10-08 15:05:00|171.83|169.43|170.32|167.92|172.19|169.79|170.32|167.92|0
1633705800000|2021-10-08 15:10:00|170.46|168.06|169.53|167.13|170.67|168.27|169.53|167.13|0
1633706100000|2021-10-08 15:15:00|169.6|167.2|169.02|166.62|169.95|167.55|169.02|166.62|0
1633706400000|2021-10-08 15:20:00|169.09|166.69|172.04|169.64|172.18|169.78|169.02|166.62|0
1633706700000|2021-10-08 15:25:00|171.89|169.49|171.89|169.49|172.68|170.28|171.67|169.27|0
1633707000000|2021-10-08 15:30:00|172.03|169.63|172.97|170.57|173.12|170.72|171.82|169.42|0
1633707300000|2021-10-08 15:35:00|173.04|170.64|172.9|170.5|173.55|171.15|172.75|170.35|0
1633707600000|2021-10-08 15:40:00|172.97|170.57|173.4|171|173.69|171.29|172.97|170.57|0
1633707900000|2021-10-08 15:45:00|173.26|170.86|173.54|171.14|173.83|171.43|173.04|170.64|0
1633708200000|2021-10-08 15:50:00|173.62|171.22|173.69|171.29|174.2|171.8|173.04|170.64|0
1633708500000|2021-10-08 15:55:00|173.61|171.21|173.9|171.5|174.34|171.94|173.4|171|0
1633708800000|2021-10-08 16:00:00|173.97|171.57|173.46|171.06|174.63|172.23|173.39|170.99|0
1633709100000|2021-10-08 16:05:00|173.39|170.99|173.39|170.99|173.61|171.21|172.96|170.56|0
1633709400000|2021-10-08 16:10:00|173.25|170.85|173.17|170.77|174.26|171.86|173.1|170.7|0
1633709700000|2021-10-08 16:15:00|173.24|170.84|173.97|171.57|174.11|171.71|173.24|170.84|0
1633710000000|2021-10-08 16:20:00|173.89|171.49|174.33|171.93|174.4|172|173.82|171.42|0
1633710300000|2021-10-08 16:25:00|174.26|171.86|176.52|174.12|176.67|174.27|174.26|171.86|0
1633710600000|2021-10-08 16:30:00|176.6|174.2|175.86|173.46|176.74|174.34|175.86|173.46|0
1633710900000|2021-10-08 16:35:00|175.93|173.53|174.84|172.44|175.93|173.53|174.84|172.44|0
1633711200000|2021-10-08 16:40:00|174.91|172.51|174.47|172.07|174.91|172.51|174.19|171.79|0
1633711500000|2021-10-08 16:45:00|174.55|172.15|174.98|172.58|175.27|172.87|174.55|172.15|0
1633711800000|2021-10-08 16:50:00|175.05|172.65|174.58|172.18|175.13|172.73|174.54|172.14|0
1633712100000|2021-10-08 16:55:00|174.54|172.14|175.56|173.16|175.56|173.16|174.33|171.93|0
1633712400000|2021-10-08 17:00:00|175.52|173.12|175.63|173.23|175.7|173.3|174.9|172.5|0
1633712700000|2021-10-08 17:05:00|175.56|173.16|176.21|173.81|176.21|173.81|175.48|173.08|0
1633713000000|2021-10-08 17:10:00|176.29|173.89|175.7|173.3|176.36|173.96|175.26|172.86|0
1633713300000|2021-10-08 17:15:00|175.77|173.37|178.41|176.01|178.41|176.01|175.77|173.37|0
1633713600000|2021-10-08 17:20:00|178.34|175.94|178.27|175.87|178.49|176.09|177.6|175.2|0
1633713900000|2021-10-08 17:25:00|178.26|175.86|177.67|175.27|178.34|175.94|177.38|174.98|0
1633714200000|2021-10-08 17:30:00|178.01|175.61|177.01|174.61|178.04|175.64|177.01|174.61|0
1633714500000|2021-10-08 17:35:00|177.08|174.68|178.04|175.64|178.19|175.79|177.08|174.68|0
1633714800000|2021-10-08 17:40:00|177.96|175.56|178.04|175.64|178.26|175.86|177.59|175.19|0
1633715100000|2021-10-08 17:45:00|178.11|175.71|177.08|174.68|178.11|175.71|177|174.6|0
1633715400000|2021-10-08 17:50:00|177.15|174.75|177.07|174.67|177.3|174.9|176.86|174.46|0
1633715700000|2021-10-08 17:55:00|177.15|174.75|175.97|173.57|177.15|174.75|175.83|173.43|0
1633716000000|2021-10-08 18:00:00|176.05|173.65|175.17|172.77|176.12|173.72|174.88|172.48|0
1633716300000|2021-10-08 18:05:00|175.1|172.7|175.02|172.62|175.24|172.84|174.66|172.26|0
1633716600000|2021-10-08 18:10:00|174.95|172.55|175.09|172.69|175.38|172.98|174.8|172.4|0
1633716900000|2021-10-08 18:15:00|175.16|172.76|174.36|171.96|175.38|172.98|173.86|171.46|0
1633717200000|2021-10-08 18:20:00|174.29|171.89|173.85|171.45|174.44|172.04|173.64|171.24|0
1633717500000|2021-10-08 18:25:00|173.78|171.38|172.7|170.3|173.78|171.38|172.63|170.23|0
1633717800000|2021-10-08 18:30:00|172.84|170.44|172.84|170.44|172.91|170.51|172.41|170.01|0
1633718100000|2021-10-08 18:35:00|172.91|170.51|173.27|170.87|173.78|171.38|172.84|170.44|0
1633718400000|2021-10-08 18:40:00|173.34|170.94|173.63|171.23|173.7|171.3|173.27|170.87|0
1633718700000|2021-10-08 18:45:00|173.7|171.3|173.56|171.16|173.99|171.59|173.34|170.94|0
1633719000000|2021-10-08 18:50:00|173.7|171.3|174.13|171.73|174.13|171.73|173.41|171.01|0
1633719300000|2021-10-08 18:55:00|174.2|171.8|173.91|171.51|174.2|171.8|173.48|171.08|0
1633719600000|2021-10-08 19:00:00|173.84|171.44|173.62|171.22|174.27|171.87|173.33|170.93|0
1633719900000|2021-10-08 19:05:00|173.55|171.15|173.26|170.86|173.91|171.51|173.04|170.64|0
1633720200000|2021-10-08 19:10:00|173.4|171|173.11|170.71|173.47|171.07|172.75|170.35|0
1633720500000|2021-10-08 19:15:00|173.04|170.64|173.47|171.07|173.98|171.58|173.04|170.64|0
1633720800000|2021-10-08 19:20:00|173.4|171|173.76|171.36|174.05|171.65|173.11|170.71|0
1633721100000|2021-10-08 19:25:00|173.72|171.32|173.47|171.07|173.9|171.5|173.32|170.92|0
1633721400000|2021-10-08 19:30:00|173.54|171.14|174.04|171.64|174.26|171.86|173.47|171.07|0
1633721700000|2021-10-08 19:35:00|173.97|171.57|175.35|172.95|175.86|173.46|173.97|171.57|0
1633722000000|2021-10-08 19:40:00|175.57|173.17|176|173.6|176.22|173.82|174.98|172.58|0
1633722300000|2021-10-08 19:45:00|176.08|173.68|176.51|174.11|176.51|174.11|175.49|173.09|0
1633722600000|2021-10-08 19:50:00|176.88|174.48|176.79|174.39|177.54|175.14|174.78|172.38|0
1633722900000|2021-10-08 19:55:00|176.72|174.32|177.01|174.61|177.08|174.68|175.91|173.51|0
1633723200000|2021-10-08 20:00:00|176.64|174.24|177.67|175.27|177.89|175.49|176.64|174.24|0
1633723500000|2021-10-08 20:05:00|177.38|174.98|178.04|175.64|178.41|176.01|177.38|174.98|0
1633723800000|2021-10-08 20:10:00|177.96|175.56|177.67|175.27|178.26|175.86|177.67|175.27|0
1633935900000|2021-10-11 07:05:00|181.98|179.58|179.52|177.12|182.06|179.66|179.3|176.9|0
1633936200000|2021-10-11 07:10:00|179.45|177.05|179.89|177.49|180.34|177.94|179.15|176.75|0
1633936500000|2021-10-11 07:15:00|180.04|177.64|179.96|177.56|180.11|177.71|179.37|176.97|0
1633936800000|2021-10-11 07:20:00|179.89|177.49|180.04|177.64|180.26|177.86|179.59|177.19|0
1633937100000|2021-10-11 07:25:00|179.96|177.56|180.93|178.53|181|178.6|179.93|177.53|0
1633937400000|2021-10-11 07:30:00|180.85|178.45|180.48|178.08|181.08|178.68|180.18|177.78|0
1633937700000|2021-10-11 07:35:00|180.55|178.15|181.97|179.57|182.12|179.72|180.4|178|0
1633938000000|2021-10-11 07:40:00|182.04|179.64|183.4|181|183.4|181|181.97|179.57|0
1633938300000|2021-10-11 07:45:00|183.47|181.07|182.3|179.9|183.47|181.07|181.82|179.42|0
1633938600000|2021-10-11 07:50:00|182.42|180.02|182.75|180.35|182.94|180.54|182.34|179.94|0
1633938900000|2021-10-11 07:55:00|182.79|180.39|181.93|179.53|183.17|180.77|181.74|179.34|0
1633939200000|2021-10-11 08:00:00|181.96|179.56|180.76|178.36|181.96|179.56|180.47|178.07|0
1633939500000|2021-10-11 08:05:00|180.88|178.48|181.73|179.33|181.88|179.48|180.84|178.44|0
1633939800000|2021-10-11 08:10:00|181.66|179.26|181.06|178.66|181.73|179.33|180.98|178.58|0
1633940100000|2021-10-11 08:15:00|180.98|178.58|181.06|178.66|181.28|178.88|180.91|178.51|0
1633940400000|2021-10-11 08:20:00|181.13|178.73|183.15|180.75|183.38|180.98|181.13|178.73|0
1633940700000|2021-10-11 08:25:00|183.23|180.83|181.8|179.4|183.38|180.98|181.8|179.4|0
1633941000000|2021-10-11 08:30:00|181.87|179.47|180.83|178.43|181.95|179.55|180.53|178.13|0
1633941300000|2021-10-11 08:35:00|180.75|178.35|181.65|179.25|181.8|179.4|180.75|178.35|0
1633941600000|2021-10-11 08:40:00|181.57|179.17|182.39|179.99|182.69|180.29|181.5|179.1|0
1633941900000|2021-10-11 08:45:00|182.47|180.07|182.99|180.59|182.99|180.59|182.17|179.77|0
1633942200000|2021-10-11 08:50:00|182.84|180.44|181.94|179.54|182.99|180.59|181.71|179.31|0
1633942500000|2021-10-11 08:55:00|181.98|179.58|181.19|178.79|181.98|179.58|181.19|178.79|0
1633942800000|2021-10-11 09:00:00|181.26|178.86|181.11|178.71|181.56|179.16|181.04|178.64|0
1633943100000|2021-10-11 09:05:00|181.04|178.64|180.74|178.34|181.04|178.64|180.22|177.82|0
1633943400000|2021-10-11 09:10:00|180.66|178.26|181.41|179.01|181.41|179.01|180.44|178.04|0
1633943700000|2021-10-11 09:15:00|181.37|178.97|181.4|179|181.78|179.38|181.18|178.78|0
1633944000000|2021-10-11 09:20:00|181.33|178.93|181.07|178.67|181.55|179.15|180.73|178.33|0
1633944300000|2021-10-11 09:25:00|181.03|178.63|181.25|178.85|181.29|178.89|180.73|178.33|0
1633944600000|2021-10-11 09:30:00|181.29|178.89|181.25|178.85|181.89|179.49|181.17|178.77|0
1633944900000|2021-10-11 09:35:00|181.17|178.77|181.06|178.66|181.32|178.92|180.73|178.33|0
1633945200000|2021-10-11 09:40:00|181.1|178.7|180.95|178.55|181.14|178.74|180.8|178.4|0
1633945500000|2021-10-11 09:45:00|181.02|178.62|181.02|178.62|181.09|178.69|180.72|178.32|0
1633945800000|2021-10-11 09:50:00|181.09|178.69|180.57|178.17|181.39|178.99|180.57|178.17|0
1633946100000|2021-10-11 09:55:00|180.5|178.1|180.94|178.54|180.98|178.58|180.27|177.87|0
1633946400000|2021-10-11 10:00:00|180.87|178.47|181.76|179.36|181.76|179.36|180.57|178.17|0
1633946700000|2021-10-11 10:05:00|181.83|179.43|181.31|178.91|181.91|179.51|181.16|178.76|0
1633947000000|2021-10-11 10:10:00|181.38|178.98|181.38|178.98|181.61|179.21|181.08|178.68|0
1633947300000|2021-10-11 10:15:00|181.46|179.06|181.45|179.05|181.76|179.36|181.31|178.91|0
1633947600000|2021-10-11 10:20:00|181.42|179.02|181.53|179.13|181.9|179.5|181.42|179.02|0
1633947900000|2021-10-11 10:25:00|181.45|179.05|182.31|179.91|182.5|180.1|181.45|179.05|0
1633948200000|2021-10-11 10:30:00|182.35|179.95|182.65|180.25|182.8|180.4|182.05|179.65|0
1633948500000|2021-10-11 10:35:00|182.57|180.17|182.8|180.4|183.02|180.62|182.42|180.02|0
1633948800000|2021-10-11 10:40:00|182.76|180.36|183.4|181|183.47|181.07|182.5|180.1|0
1633949100000|2021-10-11 10:45:00|183.47|181.07|184.3|181.9|184.76|182.36|183.47|181.07|0
1633949400000|2021-10-11 10:50:00|184.23|181.83|183.92|181.52|184.68|182.28|183.62|181.22|0
1633949700000|2021-10-11 10:55:00|184|181.6|183.88|181.48|184.75|182.35|183.84|181.44|0
1633950000000|2021-10-11 11:00:00|183.84|181.44|183.61|181.21|184.3|181.9|183.46|181.06|0
1633950300000|2021-10-11 11:05:00|183.65|181.25|183.16|180.76|183.99|181.59|183.09|180.69|0
1633950600000|2021-10-11 11:10:00|183.24|180.84|182.63|180.23|183.69|181.29|182.63|180.23|0
1633950900000|2021-10-11 11:15:00|182.48|180.08|182.33|179.93|182.59|180.19|181.96|179.56|0
1633951200000|2021-10-11 11:20:00|182.37|179.97|182.33|179.93|182.55|180.15|182.03|179.63|0
1633951500000|2021-10-11 11:25:00|182.25|179.85|182.02|179.62|182.4|180|181.5|179.1|0
1633951800000|2021-10-11 11:30:00|182.1|179.7|182.4|180|182.4|180|181.87|179.47|0
1633952100000|2021-10-11 11:35:00|182.32|179.92|182.47|180.07|182.62|180.22|182.17|179.77|0
1633952400000|2021-10-11 11:40:00|182.43|180.03|182.47|180.07|182.69|180.29|182.32|179.92|0
1633952700000|2021-10-11 11:45:00|182.39|179.99|182.54|180.14|182.69|180.29|182.32|179.92|0
1633953000000|2021-10-11 11:50:00|182.62|180.22|183.44|181.04|183.52|181.12|182.62|180.22|0
1633953300000|2021-10-11 11:55:00|183.52|181.12|183.21|180.81|183.9|181.5|183.03|180.63|0
1633953600000|2021-10-11 12:00:00|183.25|180.85|183.36|180.96|183.97|181.57|183.25|180.85|0
1633953900000|2021-10-11 12:05:00|183.29|180.89|183.74|181.34|183.97|181.57|182.84|180.44|0
1633954200000|2021-10-11 12:10:00|183.66|181.26|183.21|180.81|183.66|181.26|183.13|180.73|0
1633954500000|2021-10-11 12:15:00|183.13|180.73|182.75|180.35|183.21|180.81|182.68|180.28|0
1633954800000|2021-10-11 12:20:00|182.6|180.2|182.08|179.68|182.75|180.35|182.08|179.68|0
1633955100000|2021-10-11 12:25:00|182.23|179.83|182.07|179.67|182.3|179.9|181.78|179.38|0
1633955400000|2021-10-11 12:30:00|182|179.6|181.1|178.7|182.37|179.97|180.8|178.4|0
1633955700000|2021-10-11 12:35:00|181.03|178.63|179.98|177.58|181.17|178.77|179.61|177.21|0
1633956000000|2021-10-11 12:40:00|180.06|177.66|180.28|177.88|180.43|178.03|180.06|177.66|0
1633956300000|2021-10-11 12:45:00|180.2|177.8|180.57|178.17|180.72|178.32|179.98|177.58|0
1633956600000|2021-10-11 12:50:00|180.42|178.02|180.64|178.24|180.79|178.39|180.35|177.95|0
1633956900000|2021-10-11 12:55:00|180.72|178.32|180.27|177.87|180.72|178.32|180.2|177.8|0
1633957200000|2021-10-11 13:00:00|180.2|177.8|179.67|177.27|180.42|178.02|179.3|176.9|0
1633957500000|2021-10-11 13:05:00|179.75|177.35|179.75|177.35|179.75|177.35|179.15|176.75|0
1633957800000|2021-10-11 13:10:00|179.67|177.27|178.78|176.38|179.75|177.35|178.78|176.38|0
1633958100000|2021-10-11 13:15:00|178.86|176.46|179.3|176.9|179.3|176.9|178.41|176.01|0
1633958400000|2021-10-11 13:20:00|179.37|176.97|179.37|176.97|179.74|177.34|179.22|176.82|0
1633958700000|2021-10-11 13:25:00|179.44|177.04|179.29|176.89|179.59|177.19|179.15|176.75|0
1633959000000|2021-10-11 13:30:00|179.22|176.82|178.92|176.52|179.96|177.56|177.59|175.19|0
1633959300000|2021-10-11 13:35:00|178.77|176.37|178.33|175.93|179.22|176.82|178.11|175.71|0
1633959600000|2021-10-11 13:40:00|178.18|175.78|176.34|173.94|178.18|175.78|175.98|173.58|0
1633959900000|2021-10-11 13:45:00|176.27|173.87|173.98|171.58|178.93|176.53|173.61|171.21|0
1633960200000|2021-10-11 13:50:00|173.9|171.5|172.24|169.84|173.98|171.58|171.95|169.55|0
1633960500000|2021-10-11 13:55:00|172.31|169.91|171.88|169.48|172.46|170.06|171.59|169.19|0
1633960800000|2021-10-11 14:00:00|171.31|168.91|171.38|168.98|171.59|169.19|170.66|168.26|0
1633961100000|2021-10-11 14:05:00|171.31|168.91|171.37|168.97|171.59|169.19|169.86|167.46|0
1633961400000|2021-10-11 14:10:00|171.3|168.9|170.52|168.12|171.37|168.97|169.81|167.41|0
1633961700000|2021-10-11 14:15:00|170.44|168.04|169.73|167.33|170.59|168.19|169.73|167.33|0
1633962000000|2021-10-11 14:20:00|169.59|167.19|169.62|167.22|172.58|170.18|168.75|166.35|0
1633962300000|2021-10-11 14:25:00|169.55|167.15|169.62|167.22|170.4|168|169.55|167.15|0
1633962600000|2021-10-11 14:30:00|169.48|167.08|170.05|167.65|170.19|167.79|169.48|167.08|0
1633962900000|2021-10-11 14:35:00|169.97|167.57|169.97|167.57|170.19|167.79|169.9|167.5|0
1633963200000|2021-10-11 14:40:00|169.9|167.5|170.97|168.57|171.4|169|169.9|167.5|0
1633963500000|2021-10-11 14:45:00|170.9|168.5|171.04|168.64|171.32|168.92|170.83|168.43|0
1633963800000|2021-10-11 14:50:00|170.97|168.57|170.39|167.99|170.97|168.57|170.04|167.64|0
1633964100000|2021-10-11 14:55:00|170.32|167.92|171.18|168.78|171.18|168.78|170.11|167.71|0
1633964400000|2021-10-11 15:00:00|171.03|168.63|170.67|168.27|171.18|168.78|170.6|168.2|0
1633964700000|2021-10-11 15:05:00|170.6|168.2|170.74|168.34|170.89|168.49|170.53|168.13|0
1633965000000|2021-10-11 15:10:00|170.67|168.27|171.17|168.77|171.17|168.77|170.46|168.06|0
1633965300000|2021-10-11 15:15:00|171.1|168.7|172.46|170.06|172.53|170.13|171.1|168.7|0
1633965600000|2021-10-11 15:20:00|172.39|169.99|171.74|169.34|172.46|170.06|171.6|169.2|0
1633965900000|2021-10-11 15:25:00|171.81|169.41|170.88|168.48|172.46|170.06|170.81|168.41|0
1633966200000|2021-10-11 15:30:00|170.81|168.41|170.31|167.91|170.95|168.55|170.16|167.76|0
1633966500000|2021-10-11 15:35:00|170.23|167.83|169.24|166.84|170.38|167.98|169.02|166.62|0
1633966800000|2021-10-11 15:40:00|169.09|166.69|168.92|166.52|169.16|166.76|168.74|166.34|0
1633967100000|2021-10-11 15:45:00|168.95|166.55|169.8|167.4|170.09|167.69|168.81|166.41|0
1633967400000|2021-10-11 15:50:00|169.73|167.33|170.08|167.68|170.51|168.11|169.66|167.26|0
1633967700000|2021-10-11 15:55:00|170.01|167.61|170.15|167.75|170.3|167.9|169.94|167.54|0
1633968000000|2021-10-11 16:00:00|170.22|167.82|171.94|169.54|172.09|169.69|169.94|167.54|0
1633968300000|2021-10-11 16:05:00|172.01|169.61|172.45|170.05|173.1|170.7|171.94|169.54|0
1633968600000|2021-10-11 16:10:00|172.37|169.97|173.75|171.35|173.93|171.53|172.08|169.68|0
1633968900000|2021-10-11 16:15:00|173.82|171.42|173.74|171.34|174.18|171.78|173.45|171.05|0
1633969200000|2021-10-11 16:20:00|173.82|171.42|173.02|170.62|173.89|171.49|173.02|170.62|0
1633969500000|2021-10-11 16:25:00|173.09|170.69|173.02|170.62|173.6|171.2|172.94|170.54|0
1633969800000|2021-10-11 16:30:00|173.09|170.69|173.52|171.12|173.67|171.27|172.94|170.54|0
1633970100000|2021-10-11 16:35:00|173.45|171.05|173.66|171.26|174.03|171.63|173.23|170.83|0
1633970400000|2021-10-11 16:40:00|173.74|171.34|174.24|171.84|174.32|171.92|173.59|171.19|0
1633970700000|2021-10-11 16:45:00|174.32|171.92|174.02|171.62|174.39|171.99|173.73|171.33|0
1633971000000|2021-10-11 16:50:00|174.1|171.7|174.75|172.35|175.63|173.23|174.02|171.62|0
1633971300000|2021-10-11 16:55:00|174.82|172.42|174.45|172.05|175.65|173.25|173.11|170.71|0
1633971600000|2021-10-11 17:00:00|174.38|171.98|176.28|173.88|176.72|174.32|174.38|171.98|0
1633971900000|2021-10-11 17:05:00|176.32|173.92|176.57|174.17|177.53|175.13|176.21|173.81|0
1633972200000|2021-10-11 17:10:00|176.5|174.1|176.09|173.69|176.5|174.1|175.54|173.14|0
1633972500000|2021-10-11 17:15:00|176.2|173.8|176.27|173.87|176.42|174.02|175.76|173.36|0
1633972800000|2021-10-11 17:20:00|176.05|173.65|178.42|176.02|178.56|176.16|176.05|173.65|0
1633973100000|2021-10-11 17:25:00|178.56|176.16|179.08|176.68|179.53|177.13|178.42|176.02|0
1633973400000|2021-10-11 17:30:00|178.93|176.53|179.52|177.12|181.43|179.03|177.07|174.67|0
1633973700000|2021-10-11 17:35:00|179.4|177|178.88|176.48|179.63|177.23|178.73|176.33|0
1633974000000|2021-10-11 17:40:00|179.03|176.63|178.51|176.11|179.03|176.63|178.43|176.03|0
1633974300000|2021-10-11 17:45:00|178.81|176.41|179.37|176.97|180.35|177.95|178.66|176.26|0
1633974600000|2021-10-11 17:50:00|179.45|177.05|178.55|176.15|179.82|177.42|178.48|176.08|0
1633974900000|2021-10-11 17:55:00|178.48|176.08|178.77|176.37|179.22|176.82|178.47|176.07|0
1633975200000|2021-10-11 18:00:00|178.7|176.3|178.4|176|179.07|176.67|178.4|176|0
1633975500000|2021-10-11 18:05:00|178.55|176.15|177.5|175.1|178.62|176.22|177.43|175.03|0
1633975800000|2021-10-11 18:10:00|177.43|175.03|176.91|174.51|177.58|175.18|176.76|174.36|0
1633976100000|2021-10-11 18:15:00|176.84|174.44|177.5|175.1|177.58|175.18|176.32|173.92|0
1633976400000|2021-10-11 18:20:00|177.57|175.17|178.84|176.44|178.84|176.44|177.57|175.17|0
1633976700000|2021-10-11 18:25:00|178.69|176.29|178.54|176.14|179.28|176.88|178.54|176.14|0
1633977000000|2021-10-11 18:30:00|178.68|176.28|178.31|175.91|179.06|176.66|178.01|175.61|0
1633977300000|2021-10-11 18:35:00|178.39|175.99|179.28|176.88|179.43|177.03|178.39|175.99|0
1633977600000|2021-10-11 18:40:00|179.43|177.03|178.38|175.98|179.43|177.03|178.01|175.61|0
1633977900000|2021-10-11 18:45:00|178.31|175.91|177.86|175.46|178.53|176.13|177.49|175.09|0
1633978200000|2021-10-11 18:50:00|177.93|175.53|180.12|177.72|180.49|178.09|177.78|175.38|0
1633978500000|2021-10-11 18:55:00|180.27|177.87|179.45|177.05|180.42|178.02|178.93|176.53|0
1633978800000|2021-10-11 19:00:00|179.52|177.12|179|176.6|179.67|177.27|178.85|176.45|0
1633979100000|2021-10-11 19:05:00|179.08|176.68|180.26|177.86|180.86|178.46|179|176.6|0
1633979400000|2021-10-11 19:10:00|180.19|177.79|176.18|173.78|180.56|178.16|175.89|173.49|0
1633979700000|2021-10-11 19:15:00|176.11|173.71|177.07|174.67|177.22|174.82|176.11|173.71|0
1633980000000|2021-10-11 19:20:00|177|174.6|177.81|175.41|178.04|175.64|176.77|174.37|0
1633980300000|2021-10-11 19:25:00|177.74|175.34|178.63|176.23|178.78|176.38|177.22|174.82|0
1633980600000|2021-10-11 19:30:00|178.71|176.31|179.01|176.61|179.01|176.61|177.89|175.49|0
1633980900000|2021-10-11 19:35:00|178.86|176.46|178.97|176.57|179.31|176.91|178.63|176.23|0
1633981200000|2021-10-11 19:40:00|179|176.6|179.38|176.98|179.68|177.28|178.78|176.38|0
1633981500000|2021-10-11 19:45:00|179.15|176.75|179.79|177.39|180.05|177.65|179.15|176.75|0
1633981800000|2021-10-11 19:50:00|180.28|177.88|181.28|178.88|183.07|180.67|179.09|176.69|0
1633982100000|2021-10-11 19:55:00|181.36|178.96|183.03|180.63|183.03|180.63|181.28|178.88|0
1633982400000|2021-10-11 20:00:00|182.8|180.4|183.71|181.31|183.87|181.47|182.8|180.4|0
1633982700000|2021-10-11 20:05:00|183.64|181.24|183.94|181.54|184.25|181.85|183.48|181.08|0
1633983000000|2021-10-11 20:10:00|183.87|181.47|183.48|181.08|183.94|181.54|183.25|180.85|0
1633983300000|2021-10-11 20:15:00|183.76|180.96|183.98|181.18|184.06|181.26|183.76|180.96|0
1633983600000|2021-10-11 20:20:00|183.91|181.11|183.75|180.95|184.06|181.26|183.6|180.8|0
1633983900000|2021-10-11 20:25:00|183.83|181.03|183.75|180.95|184.06|181.26|183.67|180.87|0
1633984200000|2021-10-11 20:30:00|183.83|181.03|184.28|181.48|184.29|181.49|183.75|180.95|0
1633984500000|2021-10-11 20:35:00|184.36|181.56|184.97|182.17|185.05|182.25|184.36|181.56|0
1633984800000|2021-10-11 20:40:00|185.05|182.25|184.66|181.86|185.05|182.25|184.51|181.71|0
1633985100000|2021-10-11 20:45:00|184.59|181.79|184.43|181.63|184.89|182.09|184.43|181.63|0
1633985400000|2021-10-11 20:50:00|184.51|181.71|184.51|181.71|184.81|182.01|184.51|181.71|0
1633985700000|2021-10-11 20:55:00|184.43|181.63|184.01|181.21|184.43|181.63|183.82|181.02|0
1633986000000|2021-10-11 21:00:00|184.11|181.31|184.1|181.3|184.17|181.37|184.07|181.27|0
1633986300000|2021-10-11 21:05:00|184.09|181.29|183.99|181.19|184.09|181.29|183.97|181.17|0
1633986600000|2021-10-11 21:10:00|184.07|181.27|183.95|181.15|184.1|181.3|183.9|181.1|0
1633986900000|2021-10-11 21:15:00|183.96|181.16|183.98|181.18|183.98|181.18|183.94|181.14|0
1633987200000|2021-10-11 21:20:00|183.93|181.13|183.93|181.13|184.01|181.21|183.92|181.12|0
1633987500000|2021-10-11 21:25:00|183.91|181.11|183.9|181.1|183.91|181.11|183.9|181.1|0
1633987800000|2021-10-11 21:30:00|183.89|181.09|183.85|181.05|183.89|181.09|183.78|180.98|0
1633988100000|2021-10-11 21:35:00|183.83|181.03|183.75|180.95|183.85|181.05|183.75|180.95|0
1633988400000|2021-10-11 21:40:00|183.74|180.94|183.82|181.02|183.85|181.05|183.73|180.93|0
1633988700000|2021-10-11 21:45:00|183.81|181.01|183.84|181.04|183.84|181.04|183.78|180.98|0
1633989000000|2021-10-11 21:50:00|183.86|181.06|183.71|180.91|183.86|181.06|183.71|180.91|0
1633989300000|2021-10-11 21:55:00|183.69|180.89|183.74|180.94|183.76|180.96|183.63|180.83|0
1633989600000|2021-10-11 22:00:00|183.68|180.88|183.79|180.99|184.4|181.6|183.33|180.53|0
1633989900000|2021-10-11 22:05:00|183.71|180.91|184.71|181.91|184.94|182.14|183.56|180.76|0
1633990200000|2021-10-11 22:10:00|184.63|181.83|184.4|181.6|184.71|181.91|184.32|181.52|0
1633990500000|2021-10-11 22:15:00|184.47|181.67|183.86|181.06|184.47|181.67|183.71|180.91|0
1633990800000|2021-10-11 22:20:00|183.9|181.1|183.7|180.9|183.94|181.14|183.32|180.52|0
1633991100000|2021-10-11 22:25:00|183.78|180.98|183.93|181.13|184.01|181.21|183.7|180.9|0
1633991400000|2021-10-11 22:30:00|183.85|181.05|183.78|180.98|183.85|181.05|183.32|180.52|0
1633991700000|2021-10-11 22:35:00|183.85|181.05|184.31|181.51|184.54|181.74|183.85|181.05|0
1633992000000|2021-10-11 22:40:00|184.39|181.59|184.15|181.35|184.46|181.66|184.15|181.35|0
1633992300000|2021-10-11 22:45:00|184.23|181.43|184.61|181.81|184.69|181.89|184.15|181.35|0
1633992600000|2021-10-11 22:50:00|184.69|181.89|184.84|182.04|184.84|182.04|184.46|181.66|0
1633992900000|2021-10-11 22:55:00|184.92|182.12|185.34|182.54|185.69|182.89|184.69|181.89|0
1633993200000|2021-10-11 23:00:00|185.46|182.66|184.99|182.19|185.69|182.89|184.91|182.11|0
1633993500000|2021-10-11 23:05:00|184.91|182.11|184.6|181.8|185.07|182.27|184.22|181.42|0
1633993800000|2021-10-11 23:10:00|184.53|181.73|184.3|181.5|184.68|181.88|183.99|181.19|0
1633994100000|2021-10-11 23:15:00|184.22|181.42|184.99|182.19|185.14|182.34|184.14|181.34|0
1633994400000|2021-10-11 23:20:00|184.95|182.15|184.37|181.57|185.06|182.26|184.29|181.49|0
1633994700000|2021-10-11 23:25:00|184.45|181.65|184.67|181.87|184.83|182.03|184.44|181.64|0
1633995000000|2021-10-11 23:30:00|184.52|181.72|184.83|182.03|185.21|182.41|184.52|181.72|0
1633995300000|2021-10-11 23:35:00|184.82|182.02|184.36|181.56|184.94|182.14|184.21|181.41|0
1633995600000|2021-10-11 23:40:00|184.29|181.49|184.44|181.64|184.59|181.79|184.13|181.33|0
1633995900000|2021-10-11 23:45:00|184.4|181.6|184.55|181.75|184.74|181.94|184.28|181.48|0
1633996200000|2021-10-11 23:50:00|184.59|181.79|184.2|181.4|184.74|181.94|184.13|181.33|0
1633996500000|2021-10-11 23:55:00|184.13|181.33|183.74|180.94|184.13|181.33|183.59|180.79|0
1633996800000|2021-10-12 00:00:00|183.82|181.02|183.66|180.86|184.2|181.4|183.44|180.64|0
1633997100000|2021-10-12 00:05:00|183.82|181.02|185.43|182.63|185.5|182.7|183.43|180.63|0
1633997400000|2021-10-12 00:10:00|185.35|182.55|186.2|183.4|186.66|183.86|185.35|182.55|0
1633997700000|2021-10-12 00:15:00|186.35|183.55|187.28|184.48|187.98|185.18|185.81|183.01|0
1633998000000|2021-10-12 00:20:00|187.2|184.4|187.43|184.63|187.67|184.87|187.05|184.25|0
1633998300000|2021-10-12 00:25:00|187.51|184.71|187.2|184.4|187.59|184.79|186.81|184.01|0
1633998600000|2021-10-12 00:30:00|187.43|184.63|187.35|184.55|187.63|184.83|186.81|184.01|0
1633998900000|2021-10-12 00:35:00|187.43|184.63|188.44|185.64|188.91|186.11|187.16|184.36|0
1633999200000|2021-10-12 00:40:00|188.36|185.56|189.53|186.73|189.73|186.93|188.36|185.56|0
1633999500000|2021-10-12 00:45:00|189.77|186.97|189.22|186.42|189.85|187.05|189.14|186.34|0
1633999800000|2021-10-12 00:50:00|189.14|186.34|188.43|185.63|189.37|186.57|188.43|185.63|0
1634000100000|2021-10-12 00:55:00|188.51|185.71|188.74|185.94|188.98|186.18|188.51|185.71|0
1634000400000|2021-10-12 01:00:00|188.9|186.1|189.37|186.57|189.45|186.65|188.43|185.63|0
1634000700000|2021-10-12 01:05:00|189.29|186.49|190.78|187.98|191.06|188.26|189.29|186.49|0
1634001000000|2021-10-12 01:10:00|190.86|188.06|191.26|188.46|191.41|188.61|190.47|187.67|0
1634001300000|2021-10-12 01:15:00|191.22|188.42|189.91|187.11|191.97|189.17|189.83|187.03|0
1634001600000|2021-10-12 01:20:00|189.83|187.03|189.75|186.95|189.99|187.19|189.36|186.56|0
1634001900000|2021-10-12 01:25:00|189.68|186.88|190.38|187.58|190.46|187.66|189.17|186.37|0
1634002200000|2021-10-12 01:30:00|190.3|187.5|191.72|188.92|192.04|189.24|190.3|187.5|0
1634002500000|2021-10-12 01:35:00|191.8|189|190.7|187.9|192.04|189.24|190.62|187.82|0
1634002800000|2021-10-12 01:40:00|190.62|187.82|190.3|187.5|190.85|188.05|189.99|187.19|0
1634003100000|2021-10-12 01:45:00|190.22|187.42|190.22|187.42|190.46|187.66|189.59|186.79|0
1634003400000|2021-10-12 01:50:00|190.14|187.34|190.85|188.05|190.85|188.05|189.75|186.95|0
1634003700000|2021-10-12 01:55:00|190.93|188.13|189.9|187.1|191.32|188.52|189.59|186.79|0
1634004000000|2021-10-12 02:00:00|189.82|187.02|189.67|186.87|190.37|187.57|189.35|186.55|0
1634004300000|2021-10-12 02:05:00|189.59|186.79|189.43|186.63|189.74|186.94|188.88|186.08|0
1634004600000|2021-10-12 02:10:00|189.47|186.67|189.39|186.59|189.98|187.18|189.12|186.32|0
1634004900000|2021-10-12 02:15:00|189.35|186.55|189.27|186.47|189.66|186.86|189.11|186.31|0
1634005200000|2021-10-12 02:20:00|189.19|186.39|189.66|186.86|190.21|187.41|189.19|186.39|0
1634005500000|2021-10-12 02:25:00|189.74|186.94|189.5|186.7|190.13|187.33|189.5|186.7|0
1634005800000|2021-10-12 02:30:00|189.58|186.78|189.81|187.01|189.81|187.01|189.34|186.54|0
1634006100000|2021-10-12 02:35:00|189.77|186.97|189.5|186.7|189.89|187.09|189.5|186.7|0
1634006400000|2021-10-12 02:40:00|189.46|186.66|188.64|185.84|189.5|186.7|188.48|185.68|0
1634006700000|2021-10-12 02:45:00|188.63|185.83|188.52|185.72|188.95|186.15|188.4|185.6|0
1634007000000|2021-10-12 02:50:00|188.48|185.68|189.18|186.38|189.41|186.61|188.48|185.68|0
1634007300000|2021-10-12 02:55:00|189.1|186.3|189.14|186.34|189.33|186.53|189.02|186.22|0
1634007600000|2021-10-12 03:00:00|189.1|186.3|188.67|185.87|189.25|186.45|188.63|185.83|0
1634007900000|2021-10-12 03:05:00|188.7|185.9|189.64|186.84|189.72|186.92|188.7|185.9|0
1634008200000|2021-10-12 03:10:00|189.72|186.92|190.34|187.54|190.42|187.62|189.4|186.6|0
1634008500000|2021-10-12 03:15:00|190.42|187.62|190.18|187.38|190.5|187.7|189.95|187.15|0
1634008800000|2021-10-12 03:20:00|190.1|187.3|190.1|187.3|190.22|187.42|189.79|186.99|0
1634009100000|2021-10-12 03:25:00|190.18|187.38|190.18|187.38|190.34|187.54|190.02|187.22|0
1634009400000|2021-10-12 03:30:00|190.26|187.46|191.2|188.4|191.2|188.4|190.26|187.46|0
1634009700000|2021-10-12 03:35:00|191.16|188.36|190.41|187.61|191.2|188.4|190.25|187.45|0
1634010000000|2021-10-12 03:40:00|190.49|187.69|190.49|187.69|190.49|187.69|190.21|187.41|0
1634010300000|2021-10-12 03:45:00|190.41|187.61|190.41|187.61|190.48|187.68|190.09|187.29|0
1634010600000|2021-10-12 03:50:00|190.45|187.65|190.64|187.84|190.64|187.84|190.17|187.37|0
1634010900000|2021-10-12 03:55:00|190.68|187.88|191.11|188.31|191.19|188.39|190.64|187.84|0
1634011200000|2021-10-12 04:00:00|191.19|188.39|190.24|187.44|191.19|188.39|190.09|187.29|0
1634011500000|2021-10-12 04:05:00|190.32|187.52|190.55|187.75|190.71|187.91|190.32|187.52|0
1634011800000|2021-10-12 04:10:00|190.63|187.83|190.47|187.67|190.71|187.91|190.12|187.32|0
1634012100000|2021-10-12 04:15:00|190.55|187.75|190.32|187.52|190.71|187.91|190.16|187.36|0
1634012400000|2021-10-12 04:20:00|190.24|187.44|190.08|187.28|190.39|187.59|190.08|187.28|0
1634012700000|2021-10-12 04:25:00|190.04|187.24|190.31|187.51|190.31|187.51|190|187.2|0
1634013000000|2021-10-12 04:30:00|190.23|187.43|190.23|187.43|190.31|187.51|190.15|187.35|0
1634013300000|2021-10-12 04:35:00|190.15|187.35|190.86|188.06|190.86|188.06|190.07|187.27|0
1634013600000|2021-10-12 04:40:00|190.78|187.98|190.15|187.35|190.78|187.98|189.91|187.11|0
1634013900000|2021-10-12 04:45:00|190.11|187.31|189.21|186.41|190.38|187.58|189.21|186.41|0
1634014200000|2021-10-12 04:50:00|189.28|186.48|189.83|187.03|189.83|187.03|189.28|186.48|0
1634014500000|2021-10-12 04:55:00|189.75|186.95|189.67|186.87|189.83|187.03|189.44|186.64|0
1634014800000|2021-10-12 05:00:00|189.59|186.79|188.58|185.78|189.98|187.18|188.42|185.62|0
1634015100000|2021-10-12 05:05:00|188.65|185.85|188.42|185.62|188.65|185.85|187.88|185.08|0
1634015400000|2021-10-12 05:10:00|188.34|185.54|188.34|185.54|188.89|186.09|188.34|185.54|0
1634015700000|2021-10-12 05:15:00|188.42|185.62|188.73|185.93|188.81|186.01|188.26|185.46|0
1634016000000|2021-10-12 05:20:00|188.77|185.97|188.38|185.58|188.77|185.97|188.1|185.3|0
1634016300000|2021-10-12 05:25:00|188.41|185.61|188.33|185.53|188.57|185.77|188.02|185.22|0
1634016600000|2021-10-12 05:30:00|188.26|185.46|189.11|186.31|189.11|186.31|187.94|185.14|0
1634016900000|2021-10-12 05:35:00|189.07|186.27|188.8|186|189.27|186.47|188.72|185.92|0
1634017200000|2021-10-12 05:40:00|188.87|186.07|188.95|186.15|189.26|186.46|188.87|186.07|0
1634017500000|2021-10-12 05:45:00|189.03|186.23|188.64|185.84|189.03|186.23|188.33|185.53|0
1634017800000|2021-10-12 05:50:00|188.56|185.76|186.91|184.11|188.79|185.99|186.83|184.03|0
1634018100000|2021-10-12 05:55:00|186.99|184.19|187.37|184.57|187.73|184.93|186.91|184.11|0
1634018400000|2021-10-12 06:00:00|187.61|184.81|190.35|187.55|190.5|187.7|187.61|184.81|0
1634018700000|2021-10-12 06:05:00|190.5|187.7|189.48|186.68|190.82|188.02|189.48|186.68|0
1634019000000|2021-10-12 06:10:00|189.64|186.84|189.87|187.07|189.95|187.15|189.09|186.29|0
1634019300000|2021-10-12 06:15:00|189.79|186.99|190.5|187.7|190.81|188.01|189.79|186.99|0
1634019600000|2021-10-12 06:20:00|190.58|187.78|189.47|186.67|190.65|187.85|189.39|186.59|0
1634019900000|2021-10-12 06:25:00|189.39|186.59|189.16|186.36|189.86|187.06|189|186.2|0
1634020200000|2021-10-12 06:30:00|189.24|186.44|189.94|187.14|190.02|187.22|189.08|186.28|0
1634020500000|2021-10-12 06:35:00|190.1|187.3|190.17|187.37|190.49|187.69|190.02|187.22|0
1634020800000|2021-10-12 06:40:00|190.1|187.3|189.62|186.82|190.17|187.37|189.31|186.51|0
1634021100000|2021-10-12 06:45:00|189.7|186.9|191.27|188.47|191.32|188.52|189.7|186.9|0
1634021400000|2021-10-12 06:50:00|191.12|188.32|192.11|189.31|192.14|189.34|190.41|187.61|0
1634021700000|2021-10-12 06:55:00|192.06|189.26|191.9|189.1|193.18|190.38|191.67|188.87|0
1634022000000|2021-10-12 07:00:00|191.71|188.91|192.16|189.36|192.8|190|187.03|184.23|0
1634022300000|2021-10-12 07:05:00|192.28|189.88|191.14|188.74|192.36|189.96|190.25|187.85|0
1634022600000|2021-10-12 07:10:00|191.1|188.7|188.39|185.99|191.37|188.97|188.31|185.91|0
1634022900000|2021-10-12 07:15:00|188.31|185.91|190.69|188.29|191.17|188.77|188.15|185.75|0
1634023200000|2021-10-12 07:20:00|190.53|188.13|190.06|187.66|191.24|188.84|189.98|187.58|0
1634023500000|2021-10-12 07:25:00|189.9|187.5|190.26|187.86|190.45|188.05|188.58|186.18|0
1634023800000|2021-10-12 07:30:00|190.21|187.81|189.35|186.95|190.84|188.44|189.2|186.8|0
1634024100000|2021-10-12 07:35:00|189.43|187.03|189.39|186.99|189.66|187.26|189.04|186.64|0
1634024400000|2021-10-12 07:40:00|189.35|186.95|189.58|187.18|189.66|187.26|189.12|186.72|0
1634024700000|2021-10-12 07:45:00|189.82|187.42|188.64|186.24|189.97|187.57|188.41|186.01|0
1634025000000|2021-10-12 07:50:00|188.72|186.32|188.64|186.24|189.23|186.83|188.41|186.01|0
1634025300000|2021-10-12 07:55:00|188.56|186.16|189.26|186.86|189.34|186.94|188.33|185.93|0
1634025600000|2021-10-12 08:00:00|189.19|186.79|189.3|186.9|189.3|186.9|188.02|185.62|0
1634025900000|2021-10-12 08:05:00|189.34|186.94|189.34|186.94|189.73|187.33|188.79|186.39|0
1634026200000|2021-10-12 08:10:00|189.38|186.98|189.65|187.25|189.96|187.56|188.91|186.51|0
1634026500000|2021-10-12 08:15:00|189.61|187.21|190|187.6|190.43|188.03|189.41|187.01|0
1634026800000|2021-10-12 08:20:00|190.12|187.72|187.93|185.53|190.35|187.95|187.85|185.45|0
1634027100000|2021-10-12 08:25:00|188.01|185.61|188.24|185.84|188.78|186.38|187.39|184.99|0
1634027400000|2021-10-12 08:30:00|188.16|185.76|188.16|185.76|188.55|186.15|187.81|185.41|0
1634027700000|2021-10-12 08:35:00|188.04|185.64|187.54|185.14|188.08|185.68|187.11|184.71|0
1634028000000|2021-10-12 08:40:00|187.38|184.98|187.22|184.82|187.54|185.14|187.07|184.67|0
1634028300000|2021-10-12 08:45:00|187.26|184.86|185.04|182.64|188.01|185.61|184.81|182.41|0
1634028600000|2021-10-12 08:50:00|185.12|182.72|184.96|182.56|185.12|182.72|184.2|181.8|0
1634028900000|2021-10-12 08:55:00|184.88|182.48|184.65|182.25|185.04|182.64|184.5|182.1|0
1634029200000|2021-10-12 09:00:00|184.42|182.02|183.96|181.56|184.58|182.18|183.96|181.56|0
1634029500000|2021-10-12 09:05:00|183.81|181.41|183.96|181.56|184.04|181.64|183.04|180.64|0
1634029800000|2021-10-12 09:10:00|184.04|181.64|183.27|180.87|184.26|181.86|183.27|180.87|0
1634030100000|2021-10-12 09:15:00|183.19|180.79|182.28|179.88|183.27|180.87|181.9|179.5|0
1634030400000|2021-10-12 09:20:00|182.35|179.95|182.43|180.03|182.43|180.03|181.97|179.57|0
1634030700000|2021-10-12 09:25:00|182.58|180.18|182.54|180.14|182.66|180.26|182.28|179.88|0
1634031000000|2021-10-12 09:30:00|182.43|180.03|182.73|180.33|182.88|180.48|182.31|179.91|0
1634031300000|2021-10-12 09:35:00|182.69|180.29|183.18|180.78|183.34|180.94|182.58|180.18|0
1634031600000|2021-10-12 09:40:00|183.26|180.86|183.1|180.7|183.34|180.94|182.88|180.48|0
1634031900000|2021-10-12 09:45:00|183.03|180.63|183.1|180.7|183.33|180.93|182.8|180.4|0
1634032200000|2021-10-12 09:50:00|183.03|180.63|182.95|180.55|183.1|180.7|182.72|180.32|0
1634032500000|2021-10-12 09:55:00|183.02|180.62|183.02|180.62|183.18|180.78|182.87|180.47|0
1634032800000|2021-10-12 10:00:00|182.95|180.55|182.87|180.47|183.25|180.85|182.26|179.86|0
1634033100000|2021-10-12 10:05:00|182.72|180.32|183.4|181|183.63|181.23|182.64|180.24|0
1634033400000|2021-10-12 10:10:00|183.44|181.04|183.93|181.53|184.24|181.84|183.44|181.04|0
1634033700000|2021-10-12 10:15:00|183.7|181.3|184.62|182.22|184.77|182.37|183.36|180.96|0
1634034000000|2021-10-12 10:20:00|184.54|182.14|184.69|182.29|184.77|182.37|184.43|182.03|0
1634034300000|2021-10-12 10:25:00|184.66|182.26|184.31|181.91|184.69|182.29|183.74|181.34|0
1634034600000|2021-10-12 10:30:00|184.16|181.76|184.31|181.91|184.38|181.98|183.92|181.52|0
1634034900000|2021-10-12 10:35:00|184.27|181.87|184|181.6|184.31|181.91|183.85|181.45|0
1634035200000|2021-10-12 10:40:00|184.07|181.67|183.42|181.02|184.07|181.67|183.16|180.76|0
1634035500000|2021-10-12 10:45:00|183.46|181.06|183.15|180.75|183.54|181.14|183|180.6|0
1634035800000|2021-10-12 10:50:00|183.08|180.68|182.2|179.8|183.15|180.75|182.16|179.76|0
1634036100000|2021-10-12 10:55:00|182.32|179.92|181.75|179.35|182.62|180.22|181.48|179.08|0
1634036400000|2021-10-12 11:00:00|181.67|179.27|182.46|180.06|182.54|180.14|181.56|179.16|0
1634036700000|2021-10-12 11:05:00|182.54|180.14|181.89|179.49|182.62|180.22|181.78|179.38|0
1634037000000|2021-10-12 11:10:00|181.93|179.53|181.78|179.38|182.16|179.76|181.63|179.23|0
1634037300000|2021-10-12 11:15:00|181.63|179.23|181.3|178.9|181.93|179.53|180.6|178.2|0
1634037600000|2021-10-12 11:20:00|181.38|178.98|181|178.6|181.38|178.98|180.69|178.29|0
1634037900000|2021-10-12 11:25:00|181.07|178.67|180.54|178.14|181.15|178.75|180.2|177.8|0
1634038200000|2021-10-12 11:30:00|180.62|178.22|181.07|178.67|181.07|178.67|180.31|177.91|0
1634038500000|2021-10-12 11:35:00|181.14|178.74|181.22|178.82|181.52|179.12|180.92|178.52|0
1634038800000|2021-10-12 11:40:00|181.18|178.78|181.75|179.35|181.82|179.42|181.14|178.74|0
1634039100000|2021-10-12 11:45:00|181.67|179.27|182.05|179.65|182.35|179.95|181.67|179.27|0
1634039400000|2021-10-12 11:50:00|181.97|179.57|181.82|179.42|181.97|179.57|181.59|179.19|0
1634039700000|2021-10-12 11:55:00|181.86|179.46|182.27|179.87|182.27|179.87|181.82|179.42|0
1634040000000|2021-10-12 12:00:00|182.35|179.95|182.04|179.64|182.42|180.02|181.81|179.41|0
1634040300000|2021-10-12 12:05:00|181.97|179.57|181.05|178.65|182.04|179.64|180.68|178.28|0
1634040600000|2021-10-12 12:10:00|181.13|178.73|180.82|178.42|181.24|178.84|180.67|178.27|0
1634040900000|2021-10-12 12:15:00|180.75|178.35|180.22|177.82|180.75|178.35|180.07|177.67|0
1634041200000|2021-10-12 12:20:00|180.29|177.89|179.09|176.69|180.48|178.08|178.94|176.54|0
1634041500000|2021-10-12 12:25:00|179.16|176.76|178.64|176.24|179.24|176.84|178.49|176.09|0
1634041800000|2021-10-12 12:30:00|178.71|176.31|179.39|176.99|179.54|177.14|178.71|176.31|0
1634042100000|2021-10-12 12:35:00|179.46|177.06|179.91|177.51|179.99|177.59|179.46|177.06|0
1634042400000|2021-10-12 12:40:00|179.83|177.43|180.66|178.26|181.27|178.87|179.83|177.43|0
1634042700000|2021-10-12 12:45:00|180.74|178.34|181.57|179.17|181.64|179.24|180.66|178.26|0
1634043000000|2021-10-12 12:50:00|181.64|179.24|181.11|178.71|181.72|179.32|180.96|178.56|0
1634043300000|2021-10-12 12:55:00|181.19|178.79|180.88|178.48|181.49|179.09|180.81|178.41|0
1634043600000|2021-10-12 13:00:00|180.81|178.41|180.5|178.1|181.11|178.71|180.35|177.95|0
1634043900000|2021-10-12 13:05:00|180.58|178.18|179.67|177.27|180.73|178.33|179.6|177.2|0
1634044200000|2021-10-12 13:10:00|179.75|177.35|179.67|177.27|179.82|177.42|178.92|176.52|0
1634044500000|2021-10-12 13:15:00|179.59|177.19|179.89|177.49|180.19|177.79|179.59|177.19|0
1634044800000|2021-10-12 13:20:00|179.82|177.42|179.82|177.42|180.04|177.64|179.67|177.27|0
1634045100000|2021-10-12 13:25:00|179.74|177.34|179.66|177.26|179.74|177.34|179.06|176.66|0
1634045400000|2021-10-12 13:30:00|179.59|177.19|180.09|177.69|183.25|180.85|178.51|176.11|0
1634045700000|2021-10-12 13:35:00|180.39|177.99|180.39|177.99|181|178.6|179.26|176.86|0
1634046000000|2021-10-12 13:40:00|180.54|178.14|183.58|181.18|183.73|181.33|179.49|177.09|0
1634046300000|2021-10-12 13:45:00|183.73|181.33|184.43|182.03|186.2|183.8|182.39|179.99|0
1634046600000|2021-10-12 13:50:00|184.66|182.26|180.26|177.86|184.89|182.49|179.81|177.41|0
1634046900000|2021-10-12 13:55:00|180.34|177.94|182.62|180.22|182.7|180.3|179.28|176.88|0
1634047200000|2021-10-12 14:00:00|183.08|180.68|182.71|180.31|183.23|180.83|180.49|178.09|0
1634047500000|2021-10-12 14:05:00|182.67|180.27|184.24|181.84|184.55|182.15|181.49|179.09|0
1634047800000|2021-10-12 14:10:00|184.16|181.76|182.02|179.62|184.32|181.92|182.02|179.62|0
1634048100000|2021-10-12 14:15:00|182.25|179.85|182.7|180.3|185.16|182.76|180.12|177.72|0
1634048400000|2021-10-12 14:20:00|182.78|180.38|183.39|180.99|183.78|181.38|182.21|179.81|0
1634048700000|2021-10-12 14:25:00|183.62|181.22|181.86|179.46|184.31|181.91|181.71|179.31|0
1634049000000|2021-10-12 14:30:00|182.24|179.84|182.32|179.92|183.54|181.14|181.55|179.15|0
1634049300000|2021-10-12 14:35:00|182.24|179.84|182.08|179.68|183.39|180.99|181.78|179.38|0
1634049600000|2021-10-12 14:40:00|182.01|179.61|182.62|180.22|182.69|180.29|180.87|178.47|0
1634049900000|2021-10-12 14:45:00|182.77|180.37|181.93|179.53|182.77|180.37|181.32|178.92|0
1634050200000|2021-10-12 14:50:00|182.08|179.68|183.07|180.67|183.61|181.21|181.55|179.15|0
1634050500000|2021-10-12 14:55:00|182.77|180.37|183.76|181.36|183.91|181.51|182.46|180.06|0
1634050800000|2021-10-12 15:00:00|183.53|181.13|182.23|179.83|183.53|181.13|180.86|178.46|0
1634051100000|2021-10-12 15:05:00|182.15|179.75|180.1|177.7|182.38|179.98|179.42|177.02|0
1634051400000|2021-10-12 15:10:00|179.87|177.47|180.9|178.5|181.69|179.29|179.8|177.4|0
1634051700000|2021-10-12 15:15:00|180.75|178.35|181.51|179.11|181.89|179.49|180.67|178.27|0
1634052000000|2021-10-12 15:20:00|181.43|179.03|180.29|177.89|181.73|179.33|180.29|177.89|0
1634052300000|2021-10-12 15:25:00|180.21|177.81|179.87|177.47|181.2|178.8|179.49|177.09|0
1634052600000|2021-10-12 15:30:00|179.72|177.32|180.86|178.46|180.86|178.46|179.34|176.94|0
1634052900000|2021-10-12 15:35:00|180.71|178.31|180.63|178.23|181.24|178.84|180.17|177.77|0
1634053200000|2021-10-12 15:40:00|180.78|178.38|180.78|178.38|181.39|178.99|180.25|177.85|0
1634053500000|2021-10-12 15:45:00|180.93|178.53|180.09|177.69|181.39|178.99|179.94|177.54|0
1634053800000|2021-10-12 15:50:00|180.02|177.62|178.95|176.55|180.02|177.62|178.88|176.48|0
1634054100000|2021-10-12 15:55:00|179.03|176.63|178.2|175.8|179.45|177.05|178.12|175.72|0
1634054400000|2021-10-12 16:00:00|178.05|175.65|176.39|173.99|178.2|175.8|176.39|173.99|0
1634054700000|2021-10-12 16:05:00|176.47|174.07|176.62|174.22|176.84|174.44|175.95|173.55|0
1634055000000|2021-10-12 16:10:00|176.54|174.14|177.06|174.66|177.29|174.89|176.02|173.62|0
1634055300000|2021-10-12 16:15:00|177.14|174.74|177.96|175.56|177.96|175.56|176.76|174.36|0
1634055600000|2021-10-12 16:20:00|178.11|175.71|177.89|175.49|178.34|175.94|177.74|175.34|0
1634055900000|2021-10-12 16:25:00|177.96|175.56|178.64|176.24|178.94|176.54|177.89|175.49|0
1634056200000|2021-10-12 16:30:00|178.71|176.31|180.99|178.59|181.06|178.66|178.49|176.09|0
1634056500000|2021-10-12 16:35:00|180.91|178.51|181.14|178.74|181.83|179.43|180.91|178.51|0
1634056800000|2021-10-12 16:40:00|181.06|178.66|180.72|178.32|181.37|178.97|180.68|178.28|0
1634057100000|2021-10-12 16:45:00|180.75|178.35|181.29|178.89|181.75|179.35|180.75|178.35|0
1634057400000|2021-10-12 16:50:00|181.36|178.96|181.74|179.34|181.82|179.42|180.9|178.5|0
1634057700000|2021-10-12 16:55:00|181.82|179.42|181.66|179.26|182.2|179.8|181.59|179.19|0
1634058000000|2021-10-12 17:00:00|181.59|179.19|181.97|179.57|182.58|180.18|181.59|179.19|0
1634058300000|2021-10-12 17:05:00|182.05|179.65|182.66|180.26|182.89|180.49|181.89|179.49|0
1634058600000|2021-10-12 17:10:00|182.81|180.41|181.66|179.26|182.81|180.41|181.51|179.11|0
1634058900000|2021-10-12 17:15:00|181.73|179.33|181.58|179.18|182.19|179.79|181.43|179.03|0
1634059200000|2021-10-12 17:20:00|181.62|179.22|182.96|180.56|182.96|180.56|181.35|178.95|0
1634059500000|2021-10-12 17:25:00|182.88|180.48|181.42|179.02|182.96|180.56|180.89|178.49|0
1634059800000|2021-10-12 17:30:00|181.58|179.18|180.66|178.26|181.96|179.56|180.58|178.18|0
1634060100000|2021-10-12 17:35:00|180.73|178.33|180.58|178.18|181.11|178.71|180.43|178.03|0
1634060400000|2021-10-12 17:40:00|180.43|178.03|179.89|177.49|180.58|178.18|179.67|177.27|0
1634060700000|2021-10-12 17:45:00|179.82|177.42|180.12|177.72|180.58|178.18|179.51|177.11|0
1634061000000|2021-10-12 17:50:00|180.04|177.64|181.72|179.32|181.72|179.32|179.66|177.26|0
1634061300000|2021-10-12 17:55:00|181.57|179.17|181.56|179.16|181.79|179.39|181.03|178.63|0
1634061600000|2021-10-12 18:00:00|181.79|179.39|180.57|178.17|181.95|179.55|180.49|178.09|0
1634061900000|2021-10-12 18:05:00|180.65|178.25|180.72|178.32|181.26|178.86|180.19|177.79|0
1634062200000|2021-10-12 18:10:00|180.64|178.24|179.43|177.03|180.8|178.4|179.27|176.87|0
1634062500000|2021-10-12 18:15:00|179.5|177.1|177.27|174.87|179.5|177.1|176.14|173.74|0
1634062800000|2021-10-12 18:20:00|177.35|174.95|177.95|175.55|177.95|175.55|177.04|174.64|0
1634063100000|2021-10-12 18:25:00|177.87|175.47|178.02|175.62|178.17|175.77|177.57|175.17|0
1634063400000|2021-10-12 18:30:00|177.95|175.55|178.25|175.85|178.55|176.15|177.64|175.24|0
1634063700000|2021-10-12 18:35:00|178.17|175.77|179.23|176.83|179.53|177.13|178.02|175.62|0
1634064000000|2021-10-12 18:40:00|179.15|176.75|178.92|176.52|179.53|177.13|178.77|176.37|0
1634064300000|2021-10-12 18:45:00|179|176.6|179.15|176.75|179.45|177.05|178.85|176.45|0
1634064600000|2021-10-12 18:50:00|179.07|176.67|178.31|175.91|179.38|176.98|178.31|175.91|0
1634064900000|2021-10-12 18:55:00|178.24|175.84|179.98|177.58|180.21|177.81|178.16|175.76|0
1634065200000|2021-10-12 19:00:00|179.91|177.51|180.67|178.27|181.28|178.88|179.83|177.43|0
1634065500000|2021-10-12 19:05:00|180.59|178.19|180.82|178.42|181.28|178.88|180.21|177.81|0
1634065800000|2021-10-12 19:10:00|180.74|178.34|180.21|177.81|180.82|178.42|179.83|177.43|0
1634066100000|2021-10-12 19:15:00|180.28|177.88|180.82|178.42|181.66|179.26|180.21|177.81|0
1634066400000|2021-10-12 19:20:00|180.66|178.26|180.2|177.8|181.66|179.26|179.97|177.57|0
1634066700000|2021-10-12 19:25:00|180.28|177.88|180.28|177.88|181.04|178.64|179.9|177.5|0
1634067000000|2021-10-12 19:30:00|180.43|178.03|180.2|177.8|181.12|178.72|179.97|177.57|0
1634067300000|2021-10-12 19:35:00|180.05|177.65|181.11|178.71|181.19|178.79|179.82|177.42|0
1634067600000|2021-10-12 19:40:00|181.04|178.64|183.66|181.26|183.89|181.49|180.96|178.56|0
1634067900000|2021-10-12 19:45:00|183.89|181.49|183.96|181.56|184.51|182.11|183.27|180.87|0
1634068200000|2021-10-12 19:50:00|184.04|181.64|183.65|181.25|184.59|182.19|183.57|181.17|0
1634068500000|2021-10-12 19:55:00|183.5|181.1|182.03|179.63|183.5|181.1|180.8|178.4|0
1634068800000|2021-10-12 20:00:00|182.64|180.24|184.74|182.34|185.75|183.35|182.64|180.24|0
1634069100000|2021-10-12 20:05:00|184.81|182.41|184.81|182.41|185.2|182.8|183.73|181.33|0
1634069400000|2021-10-12 20:10:00|184.73|182.33|184.73|182.33|185.12|182.72|184.34|181.94|0
1634069700000|2021-10-12 20:15:00|184.93|182.13|185.4|182.6|185.55|182.75|184.93|182.13|0
1634070000000|2021-10-12 20:20:00|185.32|182.52|185.79|182.99|185.87|183.07|185.32|182.52|0
1634070300000|2021-10-12 20:25:00|185.71|182.91|186.1|183.3|186.41|183.61|185.63|182.83|0
1634070600000|2021-10-12 20:30:00|186.25|183.45|186.1|183.3|186.49|183.69|185.71|182.91|0
1634070900000|2021-10-12 20:35:00|186.02|183.22|185.86|183.06|186.25|183.45|185.7|182.9|0
1634071200000|2021-10-12 20:40:00|185.78|182.98|185.54|182.74|185.94|183.14|185.31|182.51|0
1634071500000|2021-10-12 20:45:00|185.78|182.98|185.46|182.66|185.78|182.98|185.39|182.59|0
1634071800000|2021-10-12 20:50:00|185.54|182.74|185.85|183.05|185.93|183.13|185.46|182.66|0
1634072100000|2021-10-12 20:55:00|185.7|182.9|185.73|182.93|185.77|182.97|185.42|182.62|0
1634072400000|2021-10-12 21:00:00|185.7|182.9|185.62|182.82|185.78|182.98|185.6|182.8|0
1634072700000|2021-10-12 21:05:00|185.66|182.86|185.67|182.87|185.7|182.9|185.66|182.86|0
1634073000000|2021-10-12 21:10:00|185.72|182.92|185.71|182.91|185.94|183.14|185.71|182.91|0
1634073300000|2021-10-12 21:15:00|185.73|182.93|185.75|182.95|185.8|183|185.73|182.93|0
1634073600000|2021-10-12 21:20:00|185.73|182.93|185.7|182.9|185.76|182.96|185.69|182.89|0
1634073900000|2021-10-12 21:25:00|185.68|182.88|185.71|182.91|185.72|182.92|185.67|182.87|0
1634074200000|2021-10-12 21:30:00|185.69|182.89|185.82|183.02|185.82|183.02|185.65|182.85|0
1634074500000|2021-10-12 21:35:00|185.88|183.08|186.4|183.6|186.59|183.79|185.88|183.08|0
1634074800000|2021-10-12 21:40:00|186.39|183.59|186.32|183.52|186.45|183.65|186.31|183.51|0
1634075100000|2021-10-12 21:45:00|186.31|183.51|186.34|183.54|186.36|183.56|186.24|183.44|0
1634075400000|2021-10-12 21:50:00|186.33|183.53|186.28|183.48|186.33|183.53|186.26|183.46|0
1634075700000|2021-10-12 21:55:00|186.26|183.46|186.23|183.43|186.26|183.46|186.05|183.25|0
1634076000000|2021-10-12 22:00:00|186.02|183.22|185.28|182.48|186.02|183.22|185.12|182.32|0
1634076300000|2021-10-12 22:05:00|185.36|182.56|185.12|182.32|185.59|182.79|185.12|182.32|0
1634076600000|2021-10-12 22:10:00|185.28|182.48|185.43|182.63|185.74|182.94|185.2|182.4|0
1634076900000|2021-10-12 22:15:00|185.35|182.55|185.27|182.47|185.35|182.55|185.12|182.32|0
1634077200000|2021-10-12 22:20:00|185.23|182.43|185.11|182.31|185.43|182.63|184.88|182.08|0
1634077500000|2021-10-12 22:25:00|185.03|182.23|185.39|182.59|185.42|182.62|184.96|182.16|0
1634077800000|2021-10-12 22:30:00|185.35|182.55|185.34|182.54|185.35|182.55|185.11|182.31|0
1634078100000|2021-10-12 22:35:00|185.26|182.46|185.11|182.31|185.26|182.46|185.03|182.23|0
1634078400000|2021-10-12 22:40:00|185.07|182.27|185.1|182.3|185.15|182.35|184.95|182.15|0
1634078700000|2021-10-12 22:45:00|185.18|182.38|186.12|183.32|186.12|183.32|185.1|182.3|0
1634079000000|2021-10-12 22:50:00|186.08|183.28|185.57|182.77|186.08|183.28|185.49|182.69|0
1634079300000|2021-10-12 22:55:00|185.61|182.81|185.25|182.45|185.69|182.89|185.25|182.45|0
1634079600000|2021-10-12 23:00:00|185.33|182.53|184.75|181.95|185.37|182.57|184.71|181.91|0
1634079900000|2021-10-12 23:05:00|184.71|181.91|184.94|182.14|185.02|182.22|184.71|181.91|0
1634080200000|2021-10-12 23:10:00|185.02|182.22|185.17|182.37|185.33|182.53|184.94|182.14|0
1634080500000|2021-10-12 23:15:00|185.13|182.33|185.48|182.68|185.72|182.92|185.13|182.33|0
1634080800000|2021-10-12 23:20:00|185.56|182.76|185.4|182.6|185.71|182.91|185.32|182.52|0
1634081100000|2021-10-12 23:25:00|185.32|182.52|185.01|182.21|185.56|182.76|184.78|181.98|0
1634081400000|2021-10-12 23:30:00|185.09|182.29|185.01|182.21|185.24|182.44|184.93|182.13|0
1634081700000|2021-10-12 23:35:00|184.93|182.13|185.63|182.83|185.63|182.83|184.93|182.13|0
1634082000000|2021-10-12 23:40:00|185.59|182.79|185.47|182.67|185.63|182.83|185.24|182.44|0
1634082300000|2021-10-12 23:45:00|185.39|182.59|185.55|182.75|185.78|182.98|185.16|182.36|0
1634082600000|2021-10-12 23:50:00|185.47|182.67|185.7|182.9|185.86|183.06|185.31|182.51|0
1634082900000|2021-10-12 23:55:00|185.66|182.86|185.93|183.13|186.25|183.45|185.62|182.82|0
1634083200000|2021-10-13 00:00:00|185.78|182.98|185.07|182.27|186.01|183.21|184.84|182.04|0
1634083500000|2021-10-13 00:05:00|185.31|182.51|184.68|181.88|185.46|182.66|184.68|181.88|0
1634083800000|2021-10-13 00:10:00|184.76|181.96|184.06|181.26|184.84|182.04|183.9|181.1|0
1634084100000|2021-10-13 00:15:00|183.98|181.18|183.82|181.02|184.13|181.33|183.51|180.71|0
1634084400000|2021-10-13 00:20:00|183.74|180.94|183.82|181.02|184.05|181.25|183.51|180.71|0
1634084700000|2021-10-13 00:25:00|183.9|181.1|183.97|181.17|184.05|181.25|183.59|180.79|0
1634085000000|2021-10-13 00:30:00|183.9|181.1|183.97|181.17|184.75|181.95|183.89|181.09|0
1634085300000|2021-10-13 00:35:00|184.05|181.25|183.89|181.09|184.28|181.48|183.74|180.94|0
1634085600000|2021-10-13 00:40:00|183.81|181.01|183.04|180.24|183.89|181.09|182.88|180.08|0
1634085900000|2021-10-13 00:45:00|182.96|180.16|183.11|180.31|183.34|180.54|182.65|179.85|0
1634086200000|2021-10-13 00:50:00|183.19|180.39|182.8|180|183.34|180.54|182.72|179.92|0
1634086500000|2021-10-13 00:55:00|182.88|180.08|182.95|180.15|183.11|180.31|182.8|180|0
1634086800000|2021-10-13 01:00:00|183.03|180.23|183.38|180.58|183.53|180.73|182.8|180|0
1634087100000|2021-10-13 01:05:00|183.34|180.54|183.96|181.16|184.04|181.24|183.34|180.54|0
1634087400000|2021-10-13 01:10:00|184.03|181.23|184.03|181.23|184.03|181.23|183.8|181|0
1634087700000|2021-10-13 01:15:00|183.95|181.15|184.57|181.77|184.73|181.93|183.88|181.08|0
1634088000000|2021-10-13 01:20:00|184.65|181.85|184.88|182.08|185.51|182.71|184.65|181.85|0
1634088300000|2021-10-13 01:25:00|184.81|182.01|184.88|182.08|185.51|182.71|184.73|181.93|0
1634088600000|2021-10-13 01:30:00|184.8|182|184.88|182.08|184.88|182.08|184.26|181.46|0
1634088900000|2021-10-13 01:35:00|184.8|182|184.18|181.38|185.04|182.24|184.1|181.3|0
1634089200000|2021-10-13 01:40:00|184.25|181.45|184.33|181.53|184.41|181.61|184.1|181.3|0
1634089500000|2021-10-13 01:45:00|184.29|181.49|183.86|181.06|184.49|181.69|183.86|181.06|0
1634089800000|2021-10-13 01:50:00|183.94|181.14|184.17|181.37|184.41|181.61|183.94|181.14|0
1634090100000|2021-10-13 01:55:00|184.09|181.29|184.71|181.91|184.71|181.91|183.86|181.06|0
1634090400000|2021-10-13 02:00:00|184.64|181.84|184.48|181.68|184.87|182.07|184.24|181.44|0
1634090700000|2021-10-13 02:05:00|184.4|181.6|184.63|181.83|184.79|181.99|184.32|181.52|0
1634091000000|2021-10-13 02:10:00|184.55|181.75|185.02|182.22|185.02|182.22|184.4|181.6|0
1634091300000|2021-10-13 02:15:00|185.1|182.3|184.71|181.91|185.41|182.61|184.63|181.83|0
1634091600000|2021-10-13 02:20:00|184.78|181.98|184.86|182.06|184.94|182.14|184.55|181.75|0
1634091900000|2021-10-13 02:25:00|184.78|181.98|185.25|182.45|185.48|182.68|184.62|181.82|0
1634092200000|2021-10-13 02:30:00|185.17|182.37|184.78|181.98|185.25|182.45|184.7|181.9|0
1634092500000|2021-10-13 02:35:00|184.7|181.9|185.24|182.44|185.32|182.52|184.66|181.86|0
1634092800000|2021-10-13 02:40:00|185.16|182.36|185.13|182.33|185.48|182.68|185.09|182.29|0
1634093100000|2021-10-13 02:45:00|185.16|182.36|185.24|182.44|185.47|182.67|184.93|182.13|0
1634093400000|2021-10-13 02:50:00|185.32|182.52|185|182.2|185.39|182.59|184.92|182.12|0
1634093700000|2021-10-13 02:55:00|185.08|182.28|184.84|182.04|185.08|182.28|184.61|181.81|0
1634094000000|2021-10-13 03:00:00|184.61|181.81|184.3|181.5|184.61|181.81|183.83|181.03|0
1634094300000|2021-10-13 03:05:00|184.26|181.46|184.45|181.65|184.45|181.65|184.14|181.34|0
1634094600000|2021-10-13 03:10:00|184.41|181.61|184.53|181.73|184.61|181.81|184.3|181.5|0
1634094900000|2021-10-13 03:15:00|184.6|181.8|183.83|181.03|184.6|181.8|183.44|180.64|0
1634095200000|2021-10-13 03:20:00|183.75|180.95|183.59|180.79|183.75|180.95|183.28|180.48|0
1634095500000|2021-10-13 03:25:00|183.67|180.87|183.59|180.79|183.9|181.1|183.43|180.63|0
1634095800000|2021-10-13 03:30:00|183.67|180.87|183.74|180.94|183.74|180.94|183.51|180.71|0
1634096100000|2021-10-13 03:35:00|183.66|180.86|183.74|180.94|183.82|181.02|183.59|180.79|0
1634096400000|2021-10-13 03:40:00|183.66|180.86|183.66|180.86|183.74|180.94|183.51|180.71|0
1634096700000|2021-10-13 03:45:00|183.58|180.78|183.66|180.86|183.82|181.02|183.5|180.7|0
1634097000000|2021-10-13 03:50:00|183.58|180.78|183.85|181.05|183.89|181.09|183.58|180.78|0
1634097300000|2021-10-13 03:55:00|183.81|181.01|183.73|180.93|183.89|181.09|183.65|180.85|0
1634097600000|2021-10-13 04:00:00|183.65|180.85|183.34|180.54|183.65|180.85|183.27|180.47|0
1634097900000|2021-10-13 04:05:00|183.42|180.62|182.95|180.15|183.42|180.62|182.88|180.08|0
1634098200000|2021-10-13 04:10:00|182.99|180.19|183.26|180.46|183.26|180.46|182.88|180.08|0
1634098500000|2021-10-13 04:15:00|183.34|180.54|183.61|180.81|183.72|180.92|183.26|180.46|0
1634098800000|2021-10-13 04:20:00|183.65|180.85|183.26|180.46|183.65|180.85|183.26|180.46|0
1634099100000|2021-10-13 04:25:00|183.18|180.38|183.33|180.53|183.41|180.61|183.18|180.38|0
1634099400000|2021-10-13 04:30:00|183.3|180.5|183.14|180.34|183.64|180.84|183.1|180.3|0
1634099700000|2021-10-13 04:35:00|183.18|180.38|183.17|180.37|183.18|180.38|182.79|179.99|0
1634100000000|2021-10-13 04:40:00|183.25|180.45|182.94|180.14|183.25|180.45|182.94|180.14|0
1634100300000|2021-10-13 04:45:00|183.02|180.22|183.01|180.21|183.09|180.29|182.78|179.98|0
1634100600000|2021-10-13 04:50:00|183.09|180.29|183.09|180.29|183.25|180.45|183.05|180.25|0
1634100900000|2021-10-13 04:55:00|183.17|180.37|182.47|179.67|183.24|180.44|182.47|179.67|0
1634101200000|2021-10-13 05:00:00|182.39|179.59|182.47|179.67|182.78|179.98|182.24|179.44|0
1634101500000|2021-10-13 05:05:00|182.39|179.59|182.54|179.74|182.62|179.82|182.24|179.44|0
1634101800000|2021-10-13 05:10:00|182.62|179.82|182.46|179.66|183.01|180.21|182.39|179.59|0
1634102100000|2021-10-13 05:15:00|182.39|179.59|182.54|179.74|182.62|179.82|182.23|179.43|0
1634102400000|2021-10-13 05:20:00|182.66|179.86|183.16|180.36|183.16|180.36|182.62|179.82|0
1634102700000|2021-10-13 05:25:00|183.08|180.28|183.31|180.51|183.7|180.9|183|180.2|0
1634103000000|2021-10-13 05:30:00|183.39|180.59|183.46|180.66|183.62|180.82|183.31|180.51|0
1634103300000|2021-10-13 05:35:00|183.15|180.35|183.54|180.74|183.54|180.74|183|180.2|0
1634103600000|2021-10-13 05:40:00|183.46|180.66|183.92|181.12|184|181.2|183.46|180.66|0
1634103900000|2021-10-13 05:45:00|183.84|181.04|184.08|181.28|184.08|181.28|183.77|180.97|0
1634104200000|2021-10-13 05:50:00|184.15|181.35|183.76|180.96|184.39|181.59|183.69|180.89|0
1634104500000|2021-10-13 05:55:00|183.68|180.88|183.84|181.04|183.92|181.12|183.61|180.81|0
1634104800000|2021-10-13 06:00:00|183.99|181.19|182.98|180.18|184.46|181.66|182.75|179.95|0
1634105100000|2021-10-13 06:05:00|183.06|180.26|183.76|180.96|184.19|181.39|182.83|180.03|0
1634105400000|2021-10-13 06:10:00|183.68|180.88|184.3|181.5|184.38|181.58|183.45|180.65|0
1634105700000|2021-10-13 06:15:00|184.22|181.42|184.3|181.5|184.92|182.12|184.22|181.42|0
1634106000000|2021-10-13 06:20:00|184.26|181.46|184.45|181.65|184.45|181.65|184.06|181.26|0
1634106300000|2021-10-13 06:25:00|184.37|181.57|183.52|180.72|184.61|181.81|183.48|180.68|0
1634106600000|2021-10-13 06:30:00|183.63|180.83|183.75|180.95|183.9|181.1|183.59|180.79|0
1634106900000|2021-10-13 06:35:00|183.67|180.87|184.13|181.33|184.21|181.41|183.67|180.87|0
1634107200000|2021-10-13 06:40:00|184.21|181.41|184.13|181.33|184.29|181.49|183.82|181.02|0
1634107500000|2021-10-13 06:45:00|184.21|181.41|183.66|180.86|184.29|181.49|183.51|180.71|0
1634107800000|2021-10-13 06:50:00|183.63|180.83|183.27|180.47|183.74|180.94|183.2|180.4|0
1634108100000|2021-10-13 06:55:00|183.35|180.55|183.5|180.7|183.58|180.78|183.27|180.47|0
1634108400000|2021-10-13 07:00:00|183.66|180.86|185.29|182.49|185.6|182.8|183.58|180.78|0
1634108700000|2021-10-13 07:05:00|185.33|182.93|187.54|185.14|187.54|185.14|182.2|179.8|0
1634109000000|2021-10-13 07:10:00|187.58|185.18|186.52|184.12|187.78|185.38|186.52|184.12|0
1634109300000|2021-10-13 07:15:00|186.56|184.16|186.28|183.88|187.38|184.98|186.2|183.8|0
1634109600000|2021-10-13 07:20:00|186.44|184.04|186.75|184.35|187.14|184.74|186.44|184.04|0
1634109900000|2021-10-13 07:25:00|186.67|184.27|185.42|183.02|186.67|184.27|184.87|182.47|0
1634110200000|2021-10-13 07:30:00|185.34|182.94|183.55|181.15|185.34|182.94|183.55|181.15|0
1634110500000|2021-10-13 07:35:00|183.47|181.07|183.08|180.68|183.55|181.15|182.78|180.38|0
1634110800000|2021-10-13 07:40:00|182.93|180.53|183.47|181.07|183.62|181.22|182.85|180.45|0
1634111100000|2021-10-13 07:45:00|183.31|180.91|183.08|180.68|183.55|181.15|183.08|180.68|0
1634111400000|2021-10-13 07:50:00|182.93|180.53|181.92|179.52|184.89|182.49|181.54|179.14|0
1634111700000|2021-10-13 07:55:00|181.84|179.44|181.84|179.44|182.3|179.9|181.53|179.13|0
1634112000000|2021-10-13 08:00:00|181.76|179.36|181.99|179.59|181.99|179.59|181.61|179.21|0
1634112300000|2021-10-13 08:05:00|182.07|179.67|182.3|179.9|182.76|180.36|181.99|179.59|0
1634112600000|2021-10-13 08:10:00|182.22|179.82|181.99|179.59|182.26|179.86|181.61|179.21|0
1634112900000|2021-10-13 08:15:00|182.03|179.63|180.45|178.05|182.37|179.97|180.45|178.05|0
1634113200000|2021-10-13 08:20:00|180.38|177.98|179.92|177.52|180.83|178.43|179.92|177.52|0
1634113500000|2021-10-13 08:25:00|179.84|177.44|180.11|177.71|180.14|177.74|179.69|177.29|0
1634113800000|2021-10-13 08:30:00|180.07|177.67|180.14|177.74|180.37|177.97|179.95|177.55|0
1634114100000|2021-10-13 08:35:00|180.06|177.66|180.6|178.2|180.6|178.2|179.91|177.51|0
1634114400000|2021-10-13 08:40:00|180.56|178.16|179.15|176.75|180.75|178.35|179.07|176.67|0
1634114700000|2021-10-13 08:45:00|179.22|176.82|178.39|175.99|179.37|176.97|178.31|175.91|0
1634115000000|2021-10-13 08:50:00|178.35|175.95|178.54|176.14|178.61|176.21|177.86|175.46|0
1634115300000|2021-10-13 08:55:00|178.46|176.06|178.99|176.59|179.14|176.74|178.46|176.06|0
1634115600000|2021-10-13 09:00:00|178.84|176.44|179.44|177.04|179.44|177.04|178.84|176.44|0
1634115900000|2021-10-13 09:05:00|179.52|177.12|179.78|177.38|179.9|177.5|179.29|176.89|0
1634116200000|2021-10-13 09:10:00|179.75|177.35|179.33|176.93|179.9|177.5|179.06|176.66|0
1634116500000|2021-10-13 09:15:00|179.29|176.89|179.1|176.7|179.29|176.89|178.83|176.43|0
1634116800000|2021-10-13 09:20:00|179.13|176.73|178.52|176.12|179.21|176.81|178.45|176.05|0
1634117100000|2021-10-13 09:25:00|178.6|176.2|179.13|176.73|179.51|177.11|178.45|176.05|0
1634117400000|2021-10-13 09:30:00|179.05|176.65|179.13|176.73|179.17|176.77|178.82|176.42|0
1634117700000|2021-10-13 09:35:00|179.05|176.65|178.52|176.12|179.2|176.8|178.37|175.97|0
1634118000000|2021-10-13 09:40:00|178.48|176.08|178.97|176.57|179.05|176.65|178.44|176.04|0
1634118300000|2021-10-13 09:45:00|178.89|176.49|178.82|176.42|178.97|176.57|178.59|176.19|0
1634118600000|2021-10-13 09:50:00|178.78|176.38|178.81|176.41|179.01|176.61|178.59|176.19|0
1634118900000|2021-10-13 09:55:00|178.74|176.34|179.27|176.87|179.34|176.94|178.66|176.26|0
1634119200000|2021-10-13 10:00:00|179.19|176.79|179.23|176.83|179.34|176.94|178.66|176.26|0
1634119500000|2021-10-13 10:05:00|179.27|176.87|179.26|176.86|179.27|176.87|178.89|176.49|0
1634119800000|2021-10-13 10:10:00|179.19|176.79|179.11|176.71|179.26|176.86|178.88|176.48|0
1634120100000|2021-10-13 10:15:00|179.03|176.63|178.05|175.65|179.03|176.63|177.82|175.42|0
1634120400000|2021-10-13 10:20:00|178.12|175.72|178.95|176.55|179.33|176.93|178.12|175.72|0
1634120700000|2021-10-13 10:25:00|178.88|176.48|179.18|176.78|179.18|176.78|178.88|176.48|0
1634121000000|2021-10-13 10:30:00|179.26|176.86|179.33|176.93|179.33|176.93|178.87|176.47|0
1634121300000|2021-10-13 10:35:00|179.25|176.85|179.86|177.46|180.09|177.69|179.25|176.85|0
1634121600000|2021-10-13 10:40:00|179.94|177.54|179.86|177.46|180.24|177.84|179.86|177.46|0
1634121900000|2021-10-13 10:45:00|179.94|177.54|179.86|177.46|180.05|177.65|179.63|177.23|0
1634122200000|2021-10-13 10:50:00|179.78|177.38|179.55|177.15|179.86|177.46|179.32|176.92|0
1634122500000|2021-10-13 10:55:00|179.47|177.07|180.01|177.61|180.39|177.99|179.47|177.07|0
1634122800000|2021-10-13 11:00:00|180.08|177.68|179.97|177.57|180.39|177.99|179.85|177.45|0
1634123100000|2021-10-13 11:05:00|179.93|177.53|180.69|178.29|180.69|178.29|179.93|177.53|0
1634123400000|2021-10-13 11:10:00|180.77|178.37|180.53|178.13|181.15|178.75|180.42|178.02|0
1634123700000|2021-10-13 11:15:00|180.46|178.06|179.73|177.33|180.5|178.1|179.39|176.99|0
1634124000000|2021-10-13 11:20:00|179.77|177.37|179.77|177.37|179.84|177.44|179.54|177.14|0
1634124300000|2021-10-13 11:25:00|179.84|177.44|179.08|176.68|179.84|177.44|179.08|176.68|0
1634124600000|2021-10-13 11:30:00|179|176.6|179.08|176.68|179.23|176.83|178.85|176.45|0
1634124900000|2021-10-13 11:35:00|179|176.6|179.53|177.13|179.68|177.28|178.85|176.45|0
1634125200000|2021-10-13 11:40:00|179.46|177.06|179.53|177.13|179.68|177.28|179.38|176.98|0
1634125500000|2021-10-13 11:45:00|179.61|177.21|179.45|177.05|179.61|177.21|179.38|176.98|0
1634125800000|2021-10-13 11:50:00|179.53|177.13|178.84|176.44|179.6|177.2|178.84|176.44|0
1634126100000|2021-10-13 11:55:00|178.77|176.37|179.22|176.82|179.3|176.9|178.54|176.14|0
1634126400000|2021-10-13 12:00:00|179.14|176.74|178.38|175.98|179.22|176.82|178.23|175.83|0
1634126700000|2021-10-13 12:05:00|178.53|176.13|179.06|176.66|179.14|176.74|178.53|176.13|0
1634127000000|2021-10-13 12:10:00|178.99|176.59|178.61|176.21|179.06|176.66|178.53|176.13|0
1634127300000|2021-10-13 12:15:00|178.53|176.13|179.21|176.81|179.21|176.81|178.53|176.13|0
1634127600000|2021-10-13 12:20:00|179.29|176.89|179.44|177.04|179.82|177.42|179.21|176.81|0
1634127900000|2021-10-13 12:25:00|179.36|176.96|179.36|176.96|179.59|177.19|179.06|176.66|0
1634128200000|2021-10-13 12:30:00|180.43|178.03|181.27|178.87|181.27|178.87|177.77|175.37|0
1634128500000|2021-10-13 12:35:00|181.42|179.02|181.57|179.17|181.57|179.17|180.5|178.1|0
1634128800000|2021-10-13 12:40:00|181.8|179.4|183.42|181.02|183.42|181.02|181.5|179.1|0
1634129100000|2021-10-13 12:45:00|183.35|180.95|183.11|180.71|183.81|181.41|182.88|180.48|0
1634129400000|2021-10-13 12:50:00|183.42|181.02|181.72|179.32|183.42|181.02|181.64|179.24|0
1634129700000|2021-10-13 12:55:00|181.8|179.4|181.63|179.23|182.95|180.55|180.93|178.53|0
1634130000000|2021-10-13 13:00:00|181.71|179.31|181.25|178.85|181.79|179.39|181.02|178.62|0
1634130300000|2021-10-13 13:05:00|181.17|178.77|180.78|178.38|182.09|179.69|180.78|178.38|0
1634130600000|2021-10-13 13:10:00|180.86|178.46|179.86|177.46|180.86|178.46|179.86|177.46|0
1634130900000|2021-10-13 13:15:00|179.94|177.54|178.72|176.32|179.94|177.54|178.26|175.86|0
1634131200000|2021-10-13 13:20:00|178.56|176.16|177.77|175.37|178.79|176.39|177.5|175.1|0
1634131500000|2021-10-13 13:25:00|177.8|175.4|177.88|175.48|178.18|175.78|177.35|174.95|0
1634131800000|2021-10-13 13:30:00|177.95|175.55|177.26|174.86|180.04|177.64|176.82|174.42|0
1634132100000|2021-10-13 13:35:00|177.34|174.94|176.13|173.73|177.34|174.94|176.13|173.73|0
1634132400000|2021-10-13 13:40:00|175.68|173.28|178.24|175.84|179.08|176.68|175.68|173.28|0
1634132700000|2021-10-13 13:45:00|178.09|175.69|181.15|178.75|181.15|178.75|178.09|175.69|0
1634133000000|2021-10-13 13:50:00|181.38|178.98|182.85|180.45|183.08|180.68|181|178.6|0
1634133300000|2021-10-13 13:55:00|182.93|180.53|181.92|179.52|183.47|181.07|181.15|178.75|0
1634133600000|2021-10-13 14:00:00|182.3|179.9|181.84|179.44|183.31|180.91|181.84|179.44|0
1634133900000|2021-10-13 14:05:00|182.3|179.9|183|180.6|183.31|180.91|181.99|179.59|0
1634134200000|2021-10-13 14:10:00|182.77|180.37|186.13|183.73|187.15|184.75|182.38|179.98|0
1634134500000|2021-10-13 14:15:00|186.25|183.85|183.58|181.18|186.84|184.44|181.7|179.3|0
1634134800000|2021-10-13 14:20:00|183.5|181.1|184.6|182.2|185.15|182.75|183.35|180.95|0
1634135100000|2021-10-13 14:25:00|184.36|181.96|185.22|182.82|185.69|183.29|183.66|181.26|0
1634135400000|2021-10-13 14:30:00|185.3|182.9|182.56|180.16|185.77|183.37|182.56|180.16|0
1634135700000|2021-10-13 14:35:00|182.68|180.28|183.26|180.86|183.42|181.02|181.79|179.39|0
1634136000000|2021-10-13 14:40:00|183.49|181.09|181.24|178.84|183.57|181.17|181.16|178.76|0
1634136300000|2021-10-13 14:45:00|181.16|178.76|181.86|179.46|182.17|179.77|180.78|178.38|0
1634136600000|2021-10-13 14:50:00|181.94|179.54|182.48|180.08|182.71|180.31|181.47|179.07|0
1634136900000|2021-10-13 14:55:00|182.63|180.23|182.79|180.39|183.02|180.62|182.09|179.69|0
1634137200000|2021-10-13 15:00:00|182.86|180.46|181.62|179.22|182.94|180.54|181.31|178.91|0
1634137500000|2021-10-13 15:05:00|181.54|179.14|180.24|177.84|182.97|180.57|179.93|177.53|0
1634137800000|2021-10-13 15:10:00|180.16|177.76|180.08|177.68|180.9|178.5|179.7|177.3|0
1634138100000|2021-10-13 15:15:00|180|177.6|179.92|177.52|180.39|177.99|179.39|176.99|0
1634138400000|2021-10-13 15:20:00|179.85|177.45|180.93|178.53|181.08|178.68|179.69|177.29|0
1634138700000|2021-10-13 15:25:00|181.08|178.68|180.29|177.89|181.7|179.3|180.29|177.89|0
1634139000000|2021-10-13 15:30:00|180.36|177.96|181.14|178.74|181.84|179.44|180.29|177.89|0
1634139300000|2021-10-13 15:35:00|180.98|178.58|180.59|178.19|182.15|179.75|180.51|178.11|0
1634139600000|2021-10-13 15:40:00|180.44|178.04|179.28|176.88|180.59|178.19|179.05|176.65|0
1634139900000|2021-10-13 15:45:00|179.35|176.95|177.05|174.65|179.59|177.19|176.44|174.04|0
1634140200000|2021-10-13 15:50:00|177.13|174.73|177.18|174.78|179.37|176.97|176.52|174.12|0
1634140500000|2021-10-13 15:55:00|177.1|174.7|177.02|174.62|177.25|174.85|176.64|174.24|0
1634140800000|2021-10-13 16:00:00|176.79|174.39|177.4|175|177.48|175.08|176.79|174.39|0
1634141100000|2021-10-13 16:05:00|177.44|175.04|176.63|174.23|177.48|175.08|176.6|174.2|0
1634141400000|2021-10-13 16:10:00|176.71|174.31|176.63|174.23|176.94|174.54|176.4|174|0
1634141700000|2021-10-13 16:15:00|176.71|174.31|177.17|174.77|177.47|175.07|176.48|174.08|0
1634142000000|2021-10-13 16:20:00|177.24|174.84|177.09|174.69|177.78|175.38|177.01|174.61|0
1634142300000|2021-10-13 16:25:00|177.01|174.61|176.02|173.62|177.09|174.69|175.94|173.54|0
1634142600000|2021-10-13 16:30:00|176.09|173.69|177.01|174.61|177.08|174.68|176.09|173.69|0
1634142900000|2021-10-13 16:35:00|177.08|174.68|176.55|174.15|177.08|174.68|176.39|173.99|0
1634143200000|2021-10-13 16:40:00|176.62|174.22|175.86|173.46|176.62|174.22|175.48|173.08|0
1634143500000|2021-10-13 16:45:00|175.9|173.5|178.48|176.08|178.71|176.31|175.9|173.5|0
1634143800000|2021-10-13 16:50:00|178.4|176|178.63|176.23|179.09|176.69|178.32|175.92|0
1634144100000|2021-10-13 16:55:00|178.55|176.15|177.98|175.58|178.86|176.46|177.86|175.46|0
1634144400000|2021-10-13 17:00:00|178.09|175.69|177.48|175.08|178.47|176.07|177.4|175|0
1634144700000|2021-10-13 17:05:00|177.63|175.23|177.17|174.77|177.63|175.23|176.79|174.39|0
1634145000000|2021-10-13 17:10:00|177.09|174.69|176.86|174.46|177.25|174.85|176.33|173.93|0
1634145300000|2021-10-13 17:15:00|176.94|174.54|176.78|174.38|177.32|174.92|176.71|174.31|0
1634145600000|2021-10-13 17:20:00|176.75|174.35|176.17|173.77|176.94|174.54|176.1|173.7|0
1634145900000|2021-10-13 17:25:00|176.25|173.85|175.04|172.64|176.33|173.93|174.96|172.56|0
1634146200000|2021-10-13 17:30:00|175.11|172.71|174.36|171.96|175.11|172.71|173.68|171.28|0
1634146500000|2021-10-13 17:35:00|174.43|172.03|173.53|171.13|174.66|172.26|173.3|170.9|0
1634146800000|2021-10-13 17:40:00|173.49|171.09|173.9|171.5|174.2|171.8|173.34|170.94|0
1634147100000|2021-10-13 17:45:00|173.98|171.58|174.35|171.95|174.35|171.95|173.75|171.35|0
1634147400000|2021-10-13 17:50:00|174.28|171.88|173.82|171.42|174.5|172.1|173.75|171.35|0
1634147700000|2021-10-13 17:55:00|173.9|171.5|174.69|172.29|174.72|172.32|173.75|171.35|0
1634148000000|2021-10-13 18:00:00|174.72|172.32|174.42|172.02|175.02|172.62|171.06|168.66|0
1634148300000|2021-10-13 18:05:00|174.12|171.72|174.04|171.64|176.46|174.06|173.59|171.19|0
1634148600000|2021-10-13 18:10:00|174.12|171.72|172.62|170.22|175.47|173.07|172.47|170.07|0
1634148900000|2021-10-13 18:15:00|172.84|170.44|173.89|171.49|174.53|172.13|172.84|170.44|0
1634149200000|2021-10-13 18:20:00|173.74|171.34|173.77|171.37|173.77|171.37|172.84|170.44|0
1634149500000|2021-10-13 18:25:00|173.74|171.34|174.71|172.31|174.94|172.54|173.51|171.11|0
1634149800000|2021-10-13 18:30:00|174.94|172.54|175.39|172.99|175.62|173.22|174.33|171.93|0
1634150100000|2021-10-13 18:35:00|175.35|172.95|175.46|173.06|175.61|173.21|174.78|172.38|0
1634150400000|2021-10-13 18:40:00|175.31|172.91|176.37|173.97|177.13|174.73|175.31|172.91|0
1634150700000|2021-10-13 18:45:00|176.22|173.82|176.22|173.82|176.75|174.35|175.99|173.59|0
1634151000000|2021-10-13 18:50:00|176.14|173.74|175.76|173.36|176.37|173.97|175.31|172.91|0
1634151300000|2021-10-13 18:55:00|175.84|173.44|175.38|172.98|175.84|173.44|174.93|172.53|0
1634151600000|2021-10-13 19:00:00|175.45|173.05|176.21|173.81|176.36|173.96|175.04|172.64|0
1634151900000|2021-10-13 19:05:00|176.13|173.73|173.79|171.39|176.59|174.19|173.79|171.39|0
1634152200000|2021-10-13 19:10:00|173.64|171.24|174.84|172.44|175.07|172.67|173.57|171.17|0
1634152500000|2021-10-13 19:15:00|174.99|172.59|174.92|172.52|175.03|172.63|174.09|171.69|0
1634152800000|2021-10-13 19:20:00|174.84|172.44|175.44|173.04|175.44|173.04|174.69|172.29|0
1634153100000|2021-10-13 19:25:00|175.37|172.97|175.56|173.16|175.67|173.27|175.22|172.82|0
1634153400000|2021-10-13 19:30:00|175.59|173.19|174.76|172.36|175.67|173.27|174.39|171.99|0
1634153700000|2021-10-13 19:35:00|174.8|172.4|174.88|172.48|176.35|173.95|174.23|171.83|0
1634154000000|2021-10-13 19:40:00|174.73|172.33|175.79|173.39|175.86|173.46|174.51|172.11|0
1634154300000|2021-10-13 19:45:00|175.86|173.46|174.17|171.77|176.02|173.62|174.17|171.77|0
1634154600000|2021-10-13 19:50:00|174.28|171.88|173.9|171.5|174.5|172.1|173.38|170.98|0
1634154900000|2021-10-13 19:55:00|173.98|171.58|173.97|171.57|174.65|172.25|173.9|171.5|0
1634155200000|2021-10-13 20:00:00|174.12|171.72|173.45|171.05|174.12|171.72|173.45|171.05|0
1634155500000|2021-10-13 20:05:00|173.6|171.2|173.82|171.42|173.97|171.57|173.6|171.2|0
1634155800000|2021-10-13 20:10:00|173.89|171.49|174.64|172.24|174.64|172.24|173.89|171.49|0
1634156100000|2021-10-13 20:15:00|174.77|171.97|174.69|171.89|174.92|172.12|174.54|171.74|0
1634156400000|2021-10-13 20:20:00|174.62|171.82|174.54|171.74|174.62|171.82|174.54|171.74|0
1634156700000|2021-10-13 20:25:00|174.46|171.66|174.24|171.44|174.54|171.74|174.24|171.44|0
1634157000000|2021-10-13 20:30:00|174.31|171.51|174.31|171.51|174.46|171.66|174.24|171.44|0
1634157300000|2021-10-13 20:35:00|174.23|171.43|174.23|171.43|174.31|171.51|174.16|171.36|0
1634157600000|2021-10-13 20:40:00|174.27|171.47|174.23|171.43|174.31|171.51|174.16|171.36|0
1634157900000|2021-10-13 20:45:00|174.27|171.47|174.3|171.5|174.31|171.51|174.23|171.43|0
1634158200000|2021-10-13 20:50:00|174.38|171.58|174.23|171.43|174.53|171.73|174.23|171.43|0
1634158500000|2021-10-13 20:55:00|174.15|171.35|174.19|171.39|174.23|171.43|174.07|171.27|0
1634158800000|2021-10-13 21:00:00|174.18|171.38|174.29|171.49|174.31|171.51|174.18|171.38|0
1634159100000|2021-10-13 21:05:00|174.28|171.48|174.27|171.47|174.29|171.49|174.25|171.45|0
1634159400000|2021-10-13 21:10:00|174.25|171.45|174.35|171.55|174.35|171.55|174.25|171.45|0
1634159700000|2021-10-13 21:15:00|174.34|171.54|174.26|171.46|174.34|171.54|174.17|171.37|0
1634160000000|2021-10-13 21:20:00|174.27|171.47|174.24|171.44|174.27|171.47|174.24|171.44|0
1634160300000|2021-10-13 21:25:00|174.23|171.43|174.21|171.41|174.27|171.47|174.2|171.4|0
1634160600000|2021-10-13 21:30:00|174.2|171.4|174.19|171.39|174.2|171.4|174.17|171.37|0
1634160900000|2021-10-13 21:35:00|174.18|171.38|174.23|171.43|174.23|171.43|174.13|171.33|0
1634161200000|2021-10-13 21:40:00|174.22|171.42|174.22|171.42|174.23|171.43|174.21|171.41|0
1634161500000|2021-10-13 21:45:00|174.21|171.41|174.22|171.42|174.23|171.43|174.21|171.41|0
1634161800000|2021-10-13 21:50:00|174.15|171.35|174.18|171.38|174.18|171.38|174.14|171.34|0
1634162100000|2021-10-13 21:55:00|174.17|171.37|174.11|171.31|174.19|171.39|174.06|171.26|0
1634162400000|2021-10-13 22:00:00|174.24|171.44|173.82|171.02|174.24|171.44|173.75|170.95|0
1634162700000|2021-10-13 22:05:00|173.9|171.1|173.22|170.42|174.05|171.25|173.07|170.27|0
1634163000000|2021-10-13 22:10:00|173.3|170.5|172.77|169.97|173.3|170.5|172.77|169.97|0
1634163300000|2021-10-13 22:15:00|172.85|170.05|173.14|170.34|173.14|170.34|172.77|169.97|0
1634163600000|2021-10-13 22:20:00|173.07|170.27|172.55|169.75|173.11|170.31|172.4|169.6|0
1634163900000|2021-10-13 22:25:00|172.62|169.82|172.47|169.67|172.77|169.97|172.32|169.52|0
1634164200000|2021-10-13 22:30:00|172.39|169.59|172.1|169.3|172.47|169.67|171.8|169|0
1634164500000|2021-10-13 22:35:00|172.02|169.22|171.94|169.14|172.02|169.22|171.8|169|0
1634164800000|2021-10-13 22:40:00|172.02|169.22|172.31|169.51|172.39|169.59|172.02|169.22|0
1634165100000|2021-10-13 22:45:00|172.39|169.59|172.39|169.59|172.61|169.81|172.39|169.59|0
1634165400000|2021-10-13 22:50:00|172.54|169.74|172.53|169.73|172.61|169.81|172.31|169.51|0
1634165700000|2021-10-13 22:55:00|172.61|169.81|172.46|169.66|172.61|169.81|172.46|169.66|0
1634166000000|2021-10-13 23:00:00|172.5|169.7|172.08|169.28|172.5|169.7|172.08|169.28|0
1634166300000|2021-10-13 23:05:00|172.16|169.36|172.53|169.73|172.53|169.73|172.12|169.32|0
1634166600000|2021-10-13 23:10:00|172.6|169.8|172.6|169.8|172.75|169.95|172.42|169.62|0
1634166900000|2021-10-13 23:15:00|172.53|169.73|172.45|169.65|172.82|170.02|172.45|169.65|0
1634167200000|2021-10-13 23:20:00|172.52|169.72|172.45|169.65|172.67|169.87|172.3|169.5|0
1634167500000|2021-10-13 23:25:00|172.49|169.69|172.45|169.65|172.6|169.8|172.45|169.65|0
1634167800000|2021-10-13 23:30:00|172.3|169.5|172.59|169.79|172.67|169.87|172.3|169.5|0
1634168100000|2021-10-13 23:35:00|172.56|169.76|172.22|169.42|172.59|169.79|172.22|169.42|0
1634168400000|2021-10-13 23:40:00|172.14|169.34|171.77|168.97|172.14|169.34|171.4|168.6|0
1634168700000|2021-10-13 23:45:00|171.84|169.04|172.14|169.34|172.14|169.34|171.4|168.6|0
1634169000000|2021-10-13 23:50:00|172.07|169.27|172.29|169.49|172.51|169.71|172.07|169.27|0
1634169300000|2021-10-13 23:55:00|172.14|169.34|171.91|169.11|172.29|169.49|171.91|169.11|0
1634169600000|2021-10-14 00:00:00|172.06|169.26|171.76|168.96|172.06|169.26|171.39|168.59|0
1634169900000|2021-10-14 00:05:00|171.54|168.74|171.54|168.74|171.91|169.11|171.47|168.67|0
1634170200000|2021-10-14 00:10:00|171.58|168.78|170.65|167.85|171.58|168.78|170.21|167.41|0
1634170500000|2021-10-14 00:15:00|170.72|167.92|169.91|167.11|170.72|167.92|169.69|166.89|0
1634170800000|2021-10-14 00:20:00|169.98|167.18|170.57|167.77|170.57|167.77|169.76|166.96|0
1634171100000|2021-10-14 00:25:00|170.64|167.84|170.13|167.33|170.64|167.84|170.05|167.25|0
1634171400000|2021-10-14 00:30:00|169.91|167.11|170.05|167.25|170.27|167.47|169.68|166.88|0
1634171700000|2021-10-14 00:35:00|170.02|167.22|169.75|166.95|170.02|167.22|169.61|166.81|0
1634172000000|2021-10-14 00:40:00|169.68|166.88|169.61|166.81|169.97|167.17|169.61|166.81|0
1634172300000|2021-10-14 00:45:00|169.53|166.73|169.9|167.1|169.97|167.17|169.5|166.7|0
1634172600000|2021-10-14 00:50:00|169.82|167.02|169.75|166.95|170.08|167.28|169.75|166.95|0
1634172900000|2021-10-14 00:55:00|169.67|166.87|169.97|167.17|169.97|167.17|169.31|166.51|0
1634173200000|2021-10-14 01:00:00|170.04|167.24|170.11|167.31|170.19|167.39|169.89|167.09|0
1634173500000|2021-10-14 01:05:00|170.04|167.24|169.82|167.02|170.19|167.39|169.74|166.94|0
1634173800000|2021-10-14 01:10:00|169.85|167.05|170.11|167.31|170.18|167.38|169.74|166.94|0
1634174100000|2021-10-14 01:15:00|170.18|167.38|170.33|167.53|170.4|167.6|170.11|167.31|0
1634174400000|2021-10-14 01:20:00|170.4|167.6|170.4|167.6|170.47|167.67|170.33|167.53|0
1634174700000|2021-10-14 01:25:00|170.47|167.67|170.25|167.45|170.47|167.67|170.25|167.45|0
1634175000000|2021-10-14 01:30:00|170.32|167.52|169.95|167.15|170.4|167.6|169.92|167.12|0
1634175300000|2021-10-14 01:35:00|169.88|167.08|170.1|167.3|170.17|167.37|169.81|167.01|0
1634175600000|2021-10-14 01:40:00|170.17|167.37|170.46|167.66|170.69|167.89|170.17|167.37|0
1634175900000|2021-10-14 01:45:00|170.54|167.74|170.57|167.77|170.76|167.96|170.39|167.59|0
1634176200000|2021-10-14 01:50:00|170.61|167.81|170.61|167.81|170.68|167.88|170.46|167.66|0
1634176500000|2021-10-14 01:55:00|170.68|167.88|170.9|168.1|170.98|168.18|170.35|167.55|0
1634176800000|2021-10-14 02:00:00|170.98|168.18|170.83|168.03|171.05|168.25|170.83|168.03|0
1634177100000|2021-10-14 02:05:00|170.9|168.1|170.45|167.65|170.97|168.17|170.45|167.65|0
1634177400000|2021-10-14 02:10:00|170.53|167.73|170.45|167.65|170.68|167.88|170.31|167.51|0
1634177700000|2021-10-14 02:15:00|170.53|167.73|170.45|167.65|170.6|167.8|170.38|167.58|0
1634178000000|2021-10-14 02:20:00|170.52|167.72|170.74|167.94|170.82|168.02|170.45|167.65|0
1634178300000|2021-10-14 02:25:00|170.82|168.02|170.89|168.09|170.93|168.13|170.67|167.87|0
1634178600000|2021-10-14 02:30:00|170.82|168.02|170.93|168.13|171.04|168.24|170.67|167.87|0
1634178900000|2021-10-14 02:35:00|170.89|168.09|170.81|168.01|170.89|168.09|170.74|167.94|0
1634179200000|2021-10-14 02:40:00|170.89|168.09|170.81|168.01|170.89|168.09|170.66|167.86|0
1634179500000|2021-10-14 02:45:00|170.77|167.97|170.37|167.57|170.81|168.01|170.29|167.49|0
1634179800000|2021-10-14 02:50:00|170.29|167.49|170.22|167.42|170.37|167.57|170.07|167.27|0
1634180100000|2021-10-14 02:55:00|170.29|167.49|170.29|167.49|170.36|167.56|170.21|167.41|0
1634180400000|2021-10-14 03:00:00|170.21|167.41|170.36|167.56|170.43|167.63|170.21|167.41|0
1634180700000|2021-10-14 03:05:00|170.4|167.6|170.28|167.48|170.58|167.78|170.28|167.48|0
1634181000000|2021-10-14 03:10:00|170.21|167.41|170.21|167.41|170.58|167.78|170.14|167.34|0
1634181300000|2021-10-14 03:15:00|170.28|167.48|169.84|167.04|170.28|167.48|169.84|167.04|0
1634181600000|2021-10-14 03:20:00|169.88|167.08|169.8|167|170.06|167.26|169.76|166.96|0
1634181900000|2021-10-14 03:25:00|169.84|167.04|170.05|167.25|170.13|167.33|169.84|167.04|0
1634182200000|2021-10-14 03:30:00|170.09|167.29|170.35|167.55|170.42|167.62|170.05|167.25|0
1634182500000|2021-10-14 03:35:00|170.42|167.62|170.2|167.4|170.42|167.62|170.16|167.36|0
1634182800000|2021-10-14 03:40:00|170.12|167.32|169.68|166.88|170.2|167.4|169.68|166.88|0
1634183100000|2021-10-14 03:45:00|169.46|166.66|169.39|166.59|169.46|166.66|169.02|166.22|0
1634183400000|2021-10-14 03:50:00|169.38|166.58|169.53|166.73|169.68|166.88|169.38|166.58|0
1634183700000|2021-10-14 03:55:00|169.6|166.8|169.75|166.95|169.82|167.02|169.53|166.73|0
1634184000000|2021-10-14 04:00:00|169.67|166.87|169.97|167.17|169.97|167.17|169.67|166.87|0
1634184300000|2021-10-14 04:05:00|169.89|167.09|169.67|166.87|169.97|167.17|169.52|166.72|0
1634184600000|2021-10-14 04:10:00|169.71|166.91|169.96|167.16|169.96|167.16|169.52|166.72|0
1634184900000|2021-10-14 04:15:00|169.89|167.09|169.81|167.01|169.96|167.16|169.74|166.94|0
1634185200000|2021-10-14 04:20:00|169.89|167.09|169.85|167.05|169.96|167.16|169.81|167.01|0
1634185500000|2021-10-14 04:25:00|169.89|167.09|169.88|167.08|169.89|167.09|169.74|166.94|0
1634185800000|2021-10-14 04:30:00|169.81|167.01|169.81|167.01|169.88|167.08|169.59|166.79|0
1634186100000|2021-10-14 04:35:00|169.88|167.08|169.73|166.93|169.88|167.08|169.66|166.86|0
1634186400000|2021-10-14 04:40:00|169.7|166.9|169.88|167.08|169.88|167.08|169.66|166.86|0
1634186700000|2021-10-14 04:45:00|169.95|167.15|170.02|167.22|170.1|167.3|169.95|167.15|0
1634187000000|2021-10-14 04:50:00|169.95|167.15|169.8|167|169.99|167.19|169.65|166.85|0
1634187300000|2021-10-14 04:55:00|169.73|166.93|169.72|166.92|169.8|167|169.65|166.85|0
1634187600000|2021-10-14 05:00:00|169.8|167|170.02|167.22|170.09|167.29|169.72|166.92|0
1634187900000|2021-10-14 05:05:00|170.16|167.36|170.16|167.36|170.24|167.44|169.94|167.14|0
1634188200000|2021-10-14 05:10:00|170.2|167.4|169.79|166.99|170.2|167.4|169.72|166.92|0
1634188500000|2021-10-14 05:15:00|169.72|166.92|169.5|166.7|169.72|166.92|169.2|166.4|0
1634188800000|2021-10-14 05:20:00|169.42|166.62|169.35|166.55|169.79|166.99|169.27|166.47|0
1634189100000|2021-10-14 05:25:00|169.39|166.59|169.71|166.91|169.71|166.91|169.27|166.47|0
1634189400000|2021-10-14 05:30:00|169.64|166.84|169.86|167.06|169.93|167.13|169.57|166.77|0
1634189700000|2021-10-14 05:35:00|169.78|166.98|169.86|167.06|169.93|167.13|169.64|166.84|0
1634190000000|2021-10-14 05:40:00|169.78|166.98|169.56|166.76|169.93|167.13|169.41|166.61|0
1634190300000|2021-10-14 05:45:00|169.63|166.83|169.41|166.61|169.63|166.83|169.19|166.39|0
1634190600000|2021-10-14 05:50:00|169.34|166.54|168.53|165.73|169.34|166.54|168.53|165.73|0
1634190900000|2021-10-14 05:55:00|168.6|165.8|168.24|165.44|168.82|166.02|168.24|165.44|0
1634191200000|2021-10-14 06:00:00|168.38|165.58|169.18|166.38|169.48|166.68|167.72|164.92|0
1634191500000|2021-10-14 06:05:00|169.22|166.42|169.26|166.46|169.48|166.68|169.18|166.38|0
1634191800000|2021-10-14 06:10:00|169.18|166.38|168.41|165.61|169.33|166.53|168.16|165.36|0
1634192100000|2021-10-14 06:15:00|168.38|165.58|167.57|164.77|168.67|165.87|167.5|164.7|0
1634192400000|2021-10-14 06:20:00|167.64|164.84|167.21|164.41|167.75|164.95|166.84|164.04|0
1634192700000|2021-10-14 06:25:00|167.24|164.44|167.17|164.37|167.28|164.48|166.99|164.19|0
1634193000000|2021-10-14 06:30:00|167.13|164.33|166.69|163.89|167.28|164.48|166.41|163.61|0
1634193300000|2021-10-14 06:35:00|166.73|163.93|166.33|163.53|166.77|163.97|166.26|163.46|0
1634193600000|2021-10-14 06:40:00|166.4|163.6|166.62|163.82|166.62|163.82|166.04|163.24|0
1634193900000|2021-10-14 06:45:00|166.55|163.75|166.69|163.89|166.98|164.18|166.47|163.67|0
1634194200000|2021-10-14 06:50:00|166.62|163.82|167.12|164.32|167.19|164.39|166.62|163.82|0
1634194500000|2021-10-14 06:55:00|167.05|164.25|166.25|163.45|167.19|164.39|165.96|163.16|0
1634194800000|2021-10-14 07:00:00|166.14|163.34|168.71|165.91|170.77|167.97|166.14|163.34|0
1634195100000|2021-10-14 07:05:00|168.47|166.07|168.06|165.66|168.79|166.39|167.25|164.85|0
1634195400000|2021-10-14 07:10:00|167.98|165.58|168.49|166.09|168.78|166.38|167.76|165.36|0
1634195700000|2021-10-14 07:15:00|168.53|166.13|168.85|166.45|169.15|166.75|168.27|165.87|0
1634196000000|2021-10-14 07:20:00|168.78|166.38|167.4|165|168.78|166.38|167.4|165|0
1634196300000|2021-10-14 07:25:00|167.39|164.99|167.54|165.14|167.83|165.43|167.03|164.63|0
1634196600000|2021-10-14 07:30:00|167.61|165.21|168.34|165.94|168.99|166.59|167.61|165.21|0
1634196900000|2021-10-14 07:35:00|168.41|166.01|167.68|165.28|168.41|166.01|167.68|165.28|0
1634197200000|2021-10-14 07:40:00|167.75|165.35|167.53|165.13|167.9|165.5|167.39|164.99|0
1634197500000|2021-10-14 07:45:00|167.6|165.2|167.53|165.13|167.82|165.42|167.46|165.06|0
1634197800000|2021-10-14 07:50:00|167.6|165.2|167.46|165.06|167.67|165.27|167.42|165.02|0
1634198100000|2021-10-14 07:55:00|167.38|164.98|167.24|164.84|167.53|165.13|167.16|164.76|0
1634198400000|2021-10-14 08:00:00|167.16|164.76|166.44|164.04|167.16|164.76|166.37|163.97|0
1634198700000|2021-10-14 08:05:00|166.51|164.11|166.36|163.96|166.8|164.4|166|163.6|0
1634199000000|2021-10-14 08:10:00|166.33|163.93|165.64|163.24|166.33|163.93|165.5|163.1|0
1634199300000|2021-10-14 08:15:00|165.71|163.31|166|163.6|166.14|163.74|165.64|163.24|0
1634199600000|2021-10-14 08:20:00|166.07|163.67|166.57|164.17|166.72|164.32|165.93|163.53|0
1634199900000|2021-10-14 08:25:00|166.5|164.1|166.57|164.17|166.79|164.39|166.43|164.03|0
1634200200000|2021-10-14 08:30:00|166.54|164.14|166.5|164.1|166.72|164.32|166.28|163.88|0
1634200500000|2021-10-14 08:35:00|166.43|164.03|166.57|164.17|166.64|164.24|166.42|164.02|0
1634200800000|2021-10-14 08:40:00|166.64|164.24|166.06|163.66|166.64|164.24|166.06|163.66|0
1634201100000|2021-10-14 08:45:00|165.99|163.59|165.77|163.37|166.28|163.88|165.77|163.37|0
1634201400000|2021-10-14 08:50:00|165.81|163.41|165.63|163.23|165.95|163.55|165.63|163.23|0
1634201700000|2021-10-14 08:55:00|165.7|163.3|165.74|163.34|166.75|164.35|165.52|163.12|0
1634202000000|2021-10-14 09:00:00|165.67|163.27|165.52|163.12|165.67|163.27|165.38|162.98|0
1634202300000|2021-10-14 09:05:00|165.56|163.16|165.38|162.98|165.59|163.19|165.23|162.83|0
1634202600000|2021-10-14 09:10:00|165.34|162.94|165.37|162.97|165.45|163.05|165.09|162.69|0
1634202900000|2021-10-14 09:15:00|165.3|162.9|165.52|163.12|165.59|163.19|165.3|162.9|0
1634203200000|2021-10-14 09:20:00|165.59|163.19|165.44|163.04|165.73|163.33|165.44|163.04|0
1634203500000|2021-10-14 09:25:00|165.37|162.97|165.22|162.82|165.44|163.04|165.22|162.82|0
1634203800000|2021-10-14 09:30:00|165.15|162.75|165.08|162.68|165.22|162.82|164.72|162.32|0
1634204100000|2021-10-14 09:35:00|165.01|162.61|165.08|162.68|165.29|162.89|164.86|162.46|0
1634204400000|2021-10-14 09:40:00|165.01|162.61|165.36|162.96|165.43|163.03|165.01|162.61|0
1634204700000|2021-10-14 09:45:00|165.43|163.03|165|162.6|165.51|163.11|164.93|162.53|0
1634205000000|2021-10-14 09:50:00|165.07|162.67|165.21|162.81|165.29|162.89|165.07|162.67|0
1634205300000|2021-10-14 09:55:00|165.14|162.74|165.21|162.81|165.28|162.88|165.07|162.67|0
1634205600000|2021-10-14 10:00:00|165.28|162.88|165.35|162.95|165.43|163.03|165.07|162.67|0
1634205900000|2021-10-14 10:05:00|165.43|163.03|165.57|163.17|165.75|163.35|165.07|162.67|0
1634206200000|2021-10-14 10:10:00|165.64|163.24|165.57|163.17|165.64|163.24|165.5|163.1|0
1634206500000|2021-10-14 10:15:00|165.64|163.24|165.64|163.24|165.64|163.24|165.42|163.02|0
1634206800000|2021-10-14 10:20:00|165.71|163.31|165.78|163.38|166.07|163.67|165.64|163.24|0
1634207100000|2021-10-14 10:25:00|165.56|163.16|165.92|163.52|165.99|163.59|165.56|163.16|0
1634207400000|2021-10-14 10:30:00|165.99|163.59|165.56|163.16|166.28|163.88|165.56|163.16|0
1634207700000|2021-10-14 10:35:00|165.63|163.23|165.7|163.3|165.77|163.37|165.41|163.01|0
1634208000000|2021-10-14 10:40:00|165.63|163.23|165.63|163.23|165.7|163.3|165.48|163.08|0
1634208300000|2021-10-14 10:45:00|165.7|163.3|165.48|163.08|165.7|163.3|165.41|163.01|0
1634208600000|2021-10-14 10:50:00|165.41|163.01|165.55|163.15|165.55|163.15|165.26|162.86|0
1634208900000|2021-10-14 10:55:00|165.62|163.22|165.62|163.22|165.62|163.22|165.48|163.08|0
1634209200000|2021-10-14 11:00:00|165.69|163.29|165.33|162.93|165.91|163.51|165.33|162.93|0
1634209500000|2021-10-14 11:05:00|165.4|163|165.26|162.86|165.62|163.22|165.19|162.79|0
1634209800000|2021-10-14 11:10:00|165.18|162.78|164.82|162.42|165.26|162.86|164.61|162.21|0
1634210100000|2021-10-14 11:15:00|164.75|162.35|164.32|161.92|164.75|162.35|164.18|161.78|0
1634210400000|2021-10-14 11:20:00|164.39|161.99|164.39|161.99|164.53|162.13|164.32|161.92|0
1634210700000|2021-10-14 11:25:00|164.32|161.92|164.82|162.42|164.82|162.42|164.25|161.85|0
1634211000000|2021-10-14 11:30:00|164.75|162.35|164.39|161.99|164.75|162.35|164.21|161.81|0
1634211300000|2021-10-14 11:35:00|164.31|161.91|164.17|161.77|164.39|161.99|164.03|161.63|0
1634211600000|2021-10-14 11:40:00|164.13|161.73|163.67|161.27|164.17|161.77|163.52|161.12|0
1634211900000|2021-10-14 11:45:00|163.6|161.2|163.67|161.27|163.74|161.34|163.45|161.05|0
1634212200000|2021-10-14 11:50:00|163.59|161.19|163.02|160.62|163.59|161.19|163.02|160.62|0
1634212500000|2021-10-14 11:55:00|162.95|160.55|162.95|160.55|163.02|160.62|162.67|160.27|0
1634212800000|2021-10-14 12:00:00|162.88|160.48|162.45|160.05|162.88|160.48|162.45|160.05|0
1634213100000|2021-10-14 12:05:00|162.38|159.98|162.07|159.67|163.69|161.29|161.18|158.78|0
1634213400000|2021-10-14 12:10:00|161.93|159.53|161.44|159.04|162|159.6|161.3|158.9|0
1634213700000|2021-10-14 12:15:00|161.51|159.11|162.07|159.67|162.21|159.81|161.37|158.97|0
1634214000000|2021-10-14 12:20:00|162.14|159.74|162.14|159.74|162.35|159.95|161.86|159.46|0
1634214300000|2021-10-14 12:25:00|162.07|159.67|162.28|159.88|162.28|159.88|162.07|159.67|0
1634214600000|2021-10-14 12:30:00|162.21|159.81|162.35|159.95|162.7|160.3|161.22|158.82|0
1634214900000|2021-10-14 12:35:00|162.28|159.88|162.2|159.8|162.7|160.3|161.99|159.59|0
1634215200000|2021-10-14 12:40:00|162.06|159.66|162.2|159.8|162.34|159.94|161.57|159.17|0
1634215500000|2021-10-14 12:45:00|162.13|159.73|162.13|159.73|162.27|159.87|161.92|159.52|0
1634215800000|2021-10-14 12:50:00|162.06|159.66|162.27|159.87|162.48|160.08|162.06|159.66|0
1634216100000|2021-10-14 12:55:00|162.2|159.8|162.27|159.87|162.34|159.94|161.91|159.51|0
1634216400000|2021-10-14 13:00:00|162.13|159.73|162.19|159.79|162.41|160.01|161.77|159.37|0
1634216700000|2021-10-14 13:05:00|162.12|159.72|161.56|159.16|162.27|159.87|161.56|159.16|0
1634217000000|2021-10-14 13:10:00|161.49|159.09|161.98|159.58|162.26|159.86|161.34|158.94|0
1634217300000|2021-10-14 13:15:00|161.91|159.51|162.69|160.29|162.69|160.29|161.84|159.44|0
1634217600000|2021-10-14 13:20:00|162.61|160.21|162.12|159.72|162.61|160.21|162.05|159.65|0
1634217900000|2021-10-14 13:25:00|162.19|159.79|162.11|159.71|162.26|159.86|161.9|159.5|0
1634218200000|2021-10-14 13:30:00|161.9|159.5|162.47|160.07|162.61|160.21|161.2|158.8|0
1634218500000|2021-10-14 13:35:00|162.82|160.42|163.1|160.7|163.53|161.13|162.32|159.92|0
1634218800000|2021-10-14 13:40:00|163.32|160.92|161.97|159.57|163.32|160.92|160.28|157.88|0
1634219100000|2021-10-14 13:45:00|161.75|159.35|160.83|158.43|161.75|159.35|159.99|157.59|0
1634219400000|2021-10-14 13:50:00|161.05|158.65|161.04|158.64|161.4|159|160.41|158.01|0
1634219700000|2021-10-14 13:55:00|160.97|158.57|160.76|158.36|161.47|159.07|160.76|158.36|0
1634220000000|2021-10-14 14:00:00|160.55|158.15|158.03|155.63|160.55|158.15|157.96|155.56|0
1634220300000|2021-10-14 14:05:00|157.96|155.56|158.73|156.33|158.8|156.4|157.76|155.36|0
1634220600000|2021-10-14 14:10:00|158.66|156.26|157.55|155.15|158.73|156.33|157.34|154.94|0
1634220900000|2021-10-14 14:15:00|157.41|155.01|157.27|154.87|157.55|155.15|156.85|154.45|0
1634221200000|2021-10-14 14:20:00|157.06|154.66|157.52|155.12|159.75|157.35|156.85|154.45|0
1634221500000|2021-10-14 14:25:00|157.45|155.05|158.24|155.84|158.28|155.88|157.45|155.05|0
1634221800000|2021-10-14 14:30:00|158.14|155.74|158.55|156.15|158.55|156.15|157.65|155.25|0
1634222100000|2021-10-14 14:35:00|158.62|156.22|158.13|155.73|158.97|156.57|158|155.6|0
1634222400000|2021-10-14 14:40:00|158.2|155.8|157.2|154.8|158.2|155.8|156.72|154.32|0
1634222700000|2021-10-14 14:45:00|157.27|154.87|155.89|153.49|157.27|154.87|155.89|153.49|0
1634223000000|2021-10-14 14:50:00|155.96|153.56|155.61|153.21|155.96|153.56|155.41|153.01|0
1634223300000|2021-10-14 14:55:00|155.68|153.28|155.34|152.94|155.82|153.42|155.27|152.87|0
1634223600000|2021-10-14 15:00:00|155.47|153.07|156.23|153.83|156.23|153.83|155.2|152.8|0
1634223900000|2021-10-14 15:05:00|156.16|153.76|155.74|153.34|156.43|154.03|155.47|153.07|0
1634224200000|2021-10-14 15:10:00|155.88|153.48|156.22|153.82|156.29|153.89|155.81|153.41|0
1634224500000|2021-10-14 15:15:00|156.15|153.75|155.67|153.27|156.22|153.82|155.33|152.93|0
1634224800000|2021-10-14 15:20:00|155.74|153.34|155.46|153.06|155.88|153.48|154.98|152.58|0
1634225100000|2021-10-14 15:25:00|155.53|153.13|155.53|153.13|155.6|153.2|155.12|152.72|0
1634225400000|2021-10-14 15:30:00|155.32|152.92|155.39|152.99|155.74|153.34|155.12|152.72|0
1634225700000|2021-10-14 15:35:00|155.46|153.06|154.91|152.51|155.8|153.4|154.91|152.51|0
1634226000000|2021-10-14 15:40:00|154.84|152.44|154.7|152.3|155.25|152.85|154.57|152.17|0
1634226300000|2021-10-14 15:45:00|154.63|152.23|154.36|151.96|154.77|152.37|154.22|151.82|0
1634226600000|2021-10-14 15:50:00|154.29|151.89|154.77|152.37|154.83|152.43|154.22|151.82|0
1634226900000|2021-10-14 15:55:00|154.7|152.3|153.81|151.41|154.83|152.43|153.81|151.41|0
1634227200000|2021-10-14 16:00:00|153.88|151.48|153.47|151.07|153.95|151.55|153.47|151.07|0
1634227500000|2021-10-14 16:05:00|153.4|151|153.6|151.2|153.87|151.47|153.26|150.86|0
1634227800000|2021-10-14 16:10:00|153.47|151.07|153.12|150.72|153.6|151.2|153.06|150.66|0
1634228100000|2021-10-14 16:15:00|153.06|150.66|153.46|151.06|153.5|151.1|152.85|150.45|0
1634228400000|2021-10-14 16:20:00|153.39|150.99|153.46|151.06|153.67|151.27|153.39|150.99|0
1634228700000|2021-10-14 16:25:00|153.39|150.99|153.39|150.99|153.46|151.06|152.98|150.58|0
1634229000000|2021-10-14 16:30:00|153.32|150.92|153.46|151.06|153.73|151.33|153.19|150.79|0
1634229300000|2021-10-14 16:35:00|153.39|150.99|153.12|150.72|153.46|151.06|153.05|150.65|0
1634229600000|2021-10-14 16:40:00|153.18|150.78|155.95|153.55|156.02|153.62|153.11|150.71|0
1634229900000|2021-10-14 16:45:00|156.02|153.62|155.75|153.35|156.16|153.76|155.68|153.28|0
1634230200000|2021-10-14 16:50:00|155.82|153.42|155.81|153.41|156.02|153.62|155.68|153.28|0
1634230500000|2021-10-14 16:55:00|155.88|153.48|155.54|153.14|156.15|153.75|155.54|153.14|0
1634230800000|2021-10-14 17:00:00|155.47|153.07|156.77|154.37|156.77|154.37|155.2|152.8|0
1634231100000|2021-10-14 17:05:00|156.83|154.43|156.83|154.43|156.97|154.57|156.35|153.95|0
1634231400000|2021-10-14 17:10:00|156.76|154.36|155.42|153.02|156.97|154.57|154.43|152.03|0
1634231700000|2021-10-14 17:15:00|155.49|153.09|155.42|153.02|155.56|153.16|155.15|152.75|0
1634232000000|2021-10-14 17:20:00|155.35|152.95|155.56|153.16|155.69|153.29|155.28|152.88|0
1634232300000|2021-10-14 17:25:00|155.49|153.09|155.42|153.02|155.69|153.29|155.35|152.95|0
1634232600000|2021-10-14 17:30:00|155.28|152.88|154.6|152.2|155.28|152.88|154.53|152.13|0
1634232900000|2021-10-14 17:35:00|154.67|152.27|154.53|152.13|154.67|152.27|154.26|151.86|0
1634233200000|2021-10-14 17:40:00|154.46|152.06|154.12|151.72|154.53|152.13|154.12|151.72|0
1634233500000|2021-10-14 17:45:00|154.19|151.79|153.64|151.24|154.25|151.85|153.64|151.24|0
1634233800000|2021-10-14 17:50:00|153.57|151.17|153.84|151.44|154.12|151.72|153.57|151.17|0
1634234100000|2021-10-14 17:55:00|153.78|151.38|153.84|151.44|153.84|151.44|153.44|151.04|0
1634234400000|2021-10-14 18:00:00|153.88|151.48|154.18|151.78|154.25|151.85|153.71|151.31|0
1634234700000|2021-10-14 18:05:00|154.11|151.71|154.31|151.91|154.52|152.12|154.04|151.64|0
1634235000000|2021-10-14 18:10:00|154.38|151.98|153.97|151.57|154.38|151.98|153.9|151.5|0
1634235300000|2021-10-14 18:15:00|153.9|151.5|153.7|151.3|154.04|151.64|153.63|151.23|0
1634235600000|2021-10-14 18:20:00|153.77|151.37|153.49|151.09|153.9|151.5|153.36|150.96|0
1634235900000|2021-10-14 18:25:00|153.56|151.16|153.22|150.82|153.63|151.23|153.22|150.82|0
1634236200000|2021-10-14 18:30:00|153.29|150.89|153.56|151.16|153.83|151.43|153.22|150.82|0
1634236500000|2021-10-14 18:35:00|153.49|151.09|153.08|150.68|153.62|151.22|153.02|150.62|0
1634236800000|2021-10-14 18:40:00|153.15|150.75|153.62|151.22|153.82|151.42|153.15|150.75|0
1634237100000|2021-10-14 18:45:00|153.55|151.15|153.48|151.08|153.76|151.36|153.48|151.08|0
1634237400000|2021-10-14 18:50:00|153.42|151.02|153.28|150.88|153.55|151.15|153.15|150.75|0
1634237700000|2021-10-14 18:55:00|153.35|150.95|153.28|150.88|153.41|151.01|153.14|150.74|0
1634238000000|2021-10-14 19:00:00|153.21|150.81|153.41|151.01|153.75|151.35|153.21|150.81|0
1634238300000|2021-10-14 19:05:00|153.48|151.08|154.22|151.82|154.22|151.82|153.21|150.81|0
1634238600000|2021-10-14 19:10:00|154.29|151.89|154.15|151.75|154.63|152.23|154.08|151.68|0
1634238900000|2021-10-14 19:15:00|154.08|151.68|154.15|151.75|154.49|152.09|154.08|151.68|0
1634239200000|2021-10-14 19:20:00|154.22|151.82|154.69|152.29|154.69|152.29|153.81|151.41|0
1634239500000|2021-10-14 19:25:00|154.76|152.36|154.21|151.81|154.76|152.36|153.88|151.48|0
1634239800000|2021-10-14 19:30:00|154.28|151.88|154.28|151.88|154.55|152.15|153.87|151.47|0
1634240100000|2021-10-14 19:35:00|154.21|151.81|154.96|152.56|155.5|153.1|154.21|151.81|0
1634240400000|2021-10-14 19:40:00|154.82|152.42|154.48|152.08|155.43|153.03|154.48|152.08|0
1634240700000|2021-10-14 19:45:00|154.55|152.15|154.48|152.08|154.95|152.55|154.27|151.87|0
1634241000000|2021-10-14 19:50:00|154.34|151.94|153.39|150.99|154.68|152.28|152.79|150.39|0
1634241300000|2021-10-14 19:55:00|153.46|151.06|153.46|151.06|154.2|151.8|152.98|150.58|0
1634241600000|2021-10-14 20:00:00|153.32|150.92|153.45|151.05|153.59|151.19|153.12|150.72|0
1634241900000|2021-10-14 20:05:00|153.39|150.99|153.18|150.78|153.45|151.05|153.05|150.65|0
1634242200000|2021-10-14 20:10:00|153.12|150.72|152.78|150.38|153.12|150.72|152.71|150.31|0
1634242500000|2021-10-14 20:15:00|152.98|150.18|152.1|149.3|152.98|150.18|151.97|149.17|0
1634242800000|2021-10-14 20:20:00|152.03|149.23|151.3|148.5|152.1|149.3|151.23|148.43|0
1634243100000|2021-10-14 20:25:00|151.36|148.56|151.83|149.03|151.83|149.03|151.36|148.56|0
1634243400000|2021-10-14 20:30:00|151.7|148.9|151.69|148.89|151.83|149.03|151.63|148.83|0
1634243700000|2021-10-14 20:35:00|151.76|148.96|151.69|148.89|151.83|149.03|151.63|148.83|0
1634244000000|2021-10-14 20:40:00|151.63|148.83|151.69|148.89|151.83|149.03|151.62|148.82|0
1634244300000|2021-10-14 20:45:00|151.76|148.96|151.82|149.02|151.82|149.02|151.62|148.82|0
1634244600000|2021-10-14 20:50:00|151.76|148.96|151.75|148.95|151.76|148.96|151.55|148.75|0
1634244900000|2021-10-14 20:55:00|151.82|149.02|151.65|148.85|151.82|149.02|151.65|148.85|0
1634245200000|2021-10-14 21:00:00|151.67|148.87|151.79|148.99|151.83|149.03|151.67|148.87|0
1634245500000|2021-10-14 21:05:00|151.81|149.01|151.83|149.03|151.83|149.03|151.79|148.99|0
1634245800000|2021-10-14 21:10:00|151.84|149.04|151.84|149.04|151.84|149.04|151.83|149.03|0
1634246100000|2021-10-14 21:15:00|151.85|149.05|151.84|149.04|151.91|149.11|151.84|149.04|0
1634246400000|2021-10-14 21:20:00|151.83|149.03|151.77|148.97|151.83|149.03|151.71|148.91|0
1634246700000|2021-10-14 21:25:00|151.87|149.07|151.85|149.05|151.93|149.13|151.81|149.01|0
1634247000000|2021-10-14 21:30:00|151.8|149|151.81|149.01|151.91|149.11|151.8|149|0
1634247300000|2021-10-14 21:35:00|151.82|149.02|151.86|149.06|151.86|149.06|151.78|148.98|0
1634247600000|2021-10-14 21:40:00|151.89|149.09|151.72|148.92|151.89|149.09|151.64|148.84|0
1634247900000|2021-10-14 21:45:00|151.76|148.96|151.73|148.93|151.76|148.96|151.69|148.89|0
1634248200000|2021-10-14 21:50:00|151.72|148.92|151.78|148.98|151.78|148.98|151.68|148.88|0
1634248500000|2021-10-14 21:55:00|151.79|148.99|151.88|149.08|152.01|149.21|151.77|148.97|0
1634248800000|2021-10-14 22:00:00|152.1|149.3|152.2|149.4|152.47|149.67|151.93|149.13|0
1634249100000|2021-10-14 22:05:00|152.13|149.33|152.3|149.5|152.36|149.56|152.13|149.33|0
1634249400000|2021-10-14 22:10:00|152.33|149.53|151.72|148.92|152.33|149.53|151.59|148.79|0
1634249700000|2021-10-14 22:15:00|151.66|148.86|151.72|148.92|151.99|149.19|151.66|148.86|0
1634250000000|2021-10-14 22:20:00|151.65|148.85|151.85|149.05|151.85|149.05|151.65|148.85|0
1634250300000|2021-10-14 22:25:00|151.89|149.09|151.65|148.85|151.99|149.19|151.65|148.85|0
1634250600000|2021-10-14 22:30:00|151.58|148.78|151.71|148.91|151.78|148.98|151.58|148.78|0
1634250900000|2021-10-14 22:35:00|151.65|148.85|151.85|149.05|151.98|149.18|151.65|148.85|0
1634251200000|2021-10-14 22:40:00|151.78|148.98|151.78|148.98|151.85|149.05|151.71|148.91|0
1634251500000|2021-10-14 22:45:00|151.84|149.04|151.98|149.18|152.04|149.24|151.84|149.04|0
1634251800000|2021-10-14 22:50:00|152.04|149.24|151.24|148.44|152.04|149.24|151.17|148.37|0
1634252100000|2021-10-14 22:55:00|151.31|148.51|151.44|148.64|151.51|148.71|151.31|148.51|0
1634252400000|2021-10-14 23:00:00|151.37|148.57|151.5|148.7|151.57|148.77|151.37|148.57|0
1634252700000|2021-10-14 23:05:00|151.47|148.67|151.3|148.5|151.5|148.7|151.23|148.43|0
1634253000000|2021-10-14 23:10:00|151.37|148.57|151.37|148.57|151.57|148.77|151.3|148.5|0
1634253300000|2021-10-14 23:15:00|151.43|148.63|151.36|148.56|151.5|148.7|151.3|148.5|0
1634253600000|2021-10-14 23:20:00|151.3|148.5|151.09|148.29|151.36|148.56|150.96|148.16|0
1634253900000|2021-10-14 23:25:00|151.06|148.26|151.23|148.43|151.23|148.43|151.03|148.23|0
1634254200000|2021-10-14 23:30:00|151.16|148.36|151.36|148.56|151.49|148.69|151.16|148.36|0
1634254500000|2021-10-14 23:35:00|151.39|148.59|151.29|148.49|151.42|148.62|151.26|148.46|0
1634254800000|2021-10-14 23:40:00|151.36|148.56|151.35|148.55|151.46|148.66|151.29|148.49|0
1634255100000|2021-10-14 23:45:00|151.39|148.59|151.29|148.49|151.49|148.69|151.25|148.45|0
1634255400000|2021-10-14 23:50:00|151.35|148.55|151.42|148.62|151.55|148.75|151.28|148.48|0
1634255700000|2021-10-14 23:55:00|151.38|148.58|151.41|148.61|151.48|148.68|151.22|148.42|0
1634256000000|2021-10-15 00:00:00|151.48|148.68|152.22|149.42|152.22|149.42|151.41|148.61|0
1634256300000|2021-10-15 00:05:00|152.28|149.48|152.35|149.55|152.89|150.09|152.22|149.42|0
1634256600000|2021-10-15 00:10:00|152.28|149.48|152.45|149.65|152.48|149.68|151.95|149.15|0
1634256900000|2021-10-15 00:15:00|152.41|149.61|152.48|149.68|152.75|149.95|152.21|149.41|0
1634257200000|2021-10-15 00:20:00|152.41|149.61|152.98|150.18|153.28|150.48|152.21|149.41|0
1634257500000|2021-10-15 00:25:00|152.95|150.15|153.01|150.21|153.28|150.48|152.88|150.08|0
1634257800000|2021-10-15 00:30:00|153.08|150.28|153.08|150.28|153.21|150.41|152.88|150.08|0
1634258100000|2021-10-15 00:35:00|153.05|150.25|153.21|150.41|153.55|150.75|153.05|150.25|0
1634258400000|2021-10-15 00:40:00|153.14|150.34|152.44|149.64|153.21|150.41|152.44|149.64|0
1634258700000|2021-10-15 00:45:00|152.47|149.67|152.67|149.87|152.8|150|152.37|149.57|0
1634259000000|2021-10-15 00:50:00|152.64|149.84|152.46|149.66|152.64|149.84|152.4|149.6|0
1634259300000|2021-10-15 00:55:00|152.53|149.73|152.33|149.53|152.7|149.9|152.26|149.46|0
1634259600000|2021-10-15 01:00:00|152.3|149.5|153.07|150.27|153.13|150.33|151.99|149.19|0
1634259900000|2021-10-15 01:05:00|153.13|150.33|153.64|150.84|153.77|150.97|153.03|150.23|0
1634260200000|2021-10-15 01:10:00|153.67|150.87|153.53|150.73|154.08|151.28|153.53|150.73|0
1634260500000|2021-10-15 01:15:00|153.47|150.67|153.13|150.33|153.47|150.67|152.99|150.19|0
1634260800000|2021-10-15 01:20:00|153.19|150.39|153.73|150.93|153.73|150.93|153.13|150.33|0
1634261100000|2021-10-15 01:25:00|153.67|150.87|153.12|150.32|153.8|151|153.12|150.32|0
1634261400000|2021-10-15 01:30:00|153.19|150.39|153.32|150.52|153.46|150.66|152.92|150.12|0
1634261700000|2021-10-15 01:35:00|153.39|150.59|152.65|149.85|153.53|150.73|152.58|149.78|0
1634262000000|2021-10-15 01:40:00|152.58|149.78|152.85|150.05|152.98|150.18|152.58|149.78|0
1634262300000|2021-10-15 01:45:00|152.82|150.02|152.64|149.84|153.05|150.25|152.64|149.84|0
1634262600000|2021-10-15 01:50:00|152.68|149.88|151.61|148.81|152.78|149.98|151.61|148.81|0
1634262900000|2021-10-15 01:55:00|151.64|148.84|151.77|148.97|151.97|149.17|151.57|148.77|0
1634263200000|2021-10-15 02:00:00|151.7|148.9|151.5|148.7|151.84|149.04|151.23|148.43|0
1634263500000|2021-10-15 02:05:00|151.57|148.77|151.3|148.5|151.63|148.83|151.3|148.5|0
1634263800000|2021-10-15 02:10:00|151.36|148.56|151.43|148.63|151.43|148.63|151.03|148.23|0
1634264100000|2021-10-15 02:15:00|151.36|148.56|149.77|146.97|151.43|148.63|149.7|146.9|0
1634264400000|2021-10-15 02:20:00|149.7|146.9|149.43|146.63|149.96|147.16|148.97|146.17|0
1634264700000|2021-10-15 02:25:00|149.5|146.7|149.7|146.9|149.83|147.03|149.43|146.63|0
1634265000000|2021-10-15 02:30:00|149.63|146.83|149.73|146.93|149.93|147.13|149.63|146.83|0
1634265300000|2021-10-15 02:35:00|149.69|146.89|149.89|147.09|150.02|147.22|149.63|146.83|0
1634265600000|2021-10-15 02:40:00|149.82|147.02|149.69|146.89|149.96|147.16|149.49|146.69|0
1634265900000|2021-10-15 02:45:00|149.72|146.92|149.69|146.89|149.89|147.09|149.62|146.82|0
1634266200000|2021-10-15 02:50:00|149.62|146.82|149.82|147.02|149.82|147.02|149.62|146.82|0
1634266500000|2021-10-15 02:55:00|149.75|146.95|149.35|146.55|149.82|147.02|149.29|146.49|0
1634266800000|2021-10-15 03:00:00|149.29|146.49|150.01|147.21|150.01|147.21|149.29|146.49|0
1634267100000|2021-10-15 03:05:00|150.08|147.28|149.81|147.01|150.11|147.31|149.75|146.95|0
1634267400000|2021-10-15 03:10:00|149.75|146.95|149.81|147.01|149.88|147.08|149.74|146.94|0
1634267700000|2021-10-15 03:15:00|149.88|147.08|150.01|147.21|150.07|147.27|149.81|147.01|0
1634268000000|2021-10-15 03:20:00|150.04|147.24|149.74|146.94|150.07|147.27|149.74|146.94|0
1634268300000|2021-10-15 03:25:00|149.81|147.01|149.87|147.07|149.94|147.14|149.67|146.87|0
1634268600000|2021-10-15 03:30:00|149.8|147|149.67|146.87|149.94|147.14|149.67|146.87|0
1634268900000|2021-10-15 03:35:00|149.74|146.94|149.73|146.93|149.74|146.94|149.6|146.8|0
1634269200000|2021-10-15 03:40:00|149.8|147|149.93|147.13|149.93|147.13|149.8|147|0
1634269500000|2021-10-15 03:45:00|149.87|147.07|149.86|147.06|149.93|147.13|149.73|146.93|0
1634269800000|2021-10-15 03:50:00|149.83|147.03|149.66|146.86|149.86|147.06|149.6|146.8|0
1634270100000|2021-10-15 03:55:00|149.6|146.8|149.53|146.73|149.73|146.93|149.46|146.66|0
1634270400000|2021-10-15 04:00:00|149.33|146.53|149.79|146.99|149.79|146.99|149.13|146.33|0
1634270700000|2021-10-15 04:05:00|149.76|146.96|149.86|147.06|149.86|147.06|149.72|146.92|0
1634271000000|2021-10-15 04:10:00|149.72|146.92|149.59|146.79|149.79|146.99|149.59|146.79|0
1634271300000|2021-10-15 04:15:00|149.52|146.72|149.19|146.39|149.59|146.79|149.13|146.33|0
1634271600000|2021-10-15 04:20:00|149.23|146.43|149.25|146.45|149.45|146.65|149.12|146.32|0
1634271900000|2021-10-15 04:25:00|149.32|146.52|149.25|146.45|149.39|146.59|149.25|146.45|0
1634272200000|2021-10-15 04:30:00|149.32|146.52|148.66|145.86|149.32|146.52|148.53|145.73|0
1634272500000|2021-10-15 04:35:00|148.72|145.92|148.79|145.99|148.79|145.99|148.59|145.79|0
1634272800000|2021-10-15 04:40:00|148.72|145.92|148.52|145.72|148.79|145.99|148.52|145.72|0
1634273100000|2021-10-15 04:45:00|148.59|145.79|148.32|145.52|148.59|145.79|148.32|145.52|0
1634273400000|2021-10-15 04:50:00|148.39|145.59|148.65|145.85|148.72|145.92|148.39|145.59|0
1634273700000|2021-10-15 04:55:00|148.72|145.92|148.71|145.91|148.85|146.05|148.65|145.85|0
1634274000000|2021-10-15 05:00:00|148.68|145.88|148.71|145.91|148.84|146.04|148.58|145.78|0
1634274300000|2021-10-15 05:05:00|148.78|145.98|148.91|146.11|148.97|146.17|148.65|145.85|0
1634274600000|2021-10-15 05:10:00|148.97|146.17|148.71|145.91|149.17|146.37|148.71|145.91|0
1634274900000|2021-10-15 05:15:00|148.77|145.97|148.64|145.84|148.91|146.11|148.51|145.71|0
1634275200000|2021-10-15 05:20:00|148.61|145.81|148.51|145.71|148.77|145.97|148.44|145.64|0
1634275500000|2021-10-15 05:25:00|148.48|145.68|148.7|145.9|148.9|146.1|148.44|145.64|0
1634275800000|2021-10-15 05:30:00|148.74|145.94|148.9|146.1|148.97|146.17|148.7|145.9|0
1634276100000|2021-10-15 05:35:00|148.87|146.07|148.96|146.16|149.03|146.23|148.77|145.97|0
1634276400000|2021-10-15 05:40:00|148.9|146.1|148.76|145.96|148.9|146.1|148.76|145.96|0
1634276700000|2021-10-15 05:45:00|148.7|145.9|148.96|146.16|149.06|146.26|148.7|145.9|0
1634277000000|2021-10-15 05:50:00|148.89|146.09|148.63|145.83|148.89|146.09|148.63|145.83|0
1634277300000|2021-10-15 05:55:00|148.56|145.76|148.49|145.69|148.56|145.76|148.3|145.5|0
1634277600000|2021-10-15 06:00:00|148.43|145.63|148.16|145.36|148.49|145.69|148|145.2|0
1634277900000|2021-10-15 06:05:00|148.1|145.3|148.36|145.56|148.42|145.62|148.1|145.3|0
1634278200000|2021-10-15 06:10:00|148.42|145.62|149.01|146.21|149.02|146.22|148.36|145.56|0
1634278500000|2021-10-15 06:15:00|148.95|146.15|149.41|146.61|149.74|146.94|148.95|146.15|0
1634278800000|2021-10-15 06:20:00|149.47|146.67|149.74|146.94|150.07|147.27|149.47|146.67|0
1634279100000|2021-10-15 06:25:00|149.77|146.97|149.47|146.67|149.87|147.07|149.4|146.6|0
1634279400000|2021-10-15 06:30:00|149.4|146.6|149.67|146.87|149.87|147.07|149.37|146.57|0
1634279700000|2021-10-15 06:35:00|149.73|146.93|149.67|146.87|149.87|147.07|149.53|146.73|0
1634280000000|2021-10-15 06:40:00|149.6|146.8|149.66|146.86|149.86|147.06|149.6|146.8|0
1634280300000|2021-10-15 06:45:00|149.73|146.93|149.86|147.06|149.99|147.19|149.73|146.93|0
1634280600000|2021-10-15 06:50:00|149.79|146.99|149.59|146.79|149.93|147.13|149.59|146.79|0
1634280900000|2021-10-15 06:55:00|149.53|146.73|149.06|146.26|149.73|146.93|148.93|146.13|0
1634281200000|2021-10-15 07:00:00|149.33|146.53|149.72|146.92|149.96|147.16|149.33|146.53|0
1634281500000|2021-10-15 07:05:00|149.56|147.16|149.12|146.72|152.03|149.63|148.99|146.59|0
1634281800000|2021-10-15 07:10:00|149.19|146.79|149.12|146.72|149.52|147.12|149.05|146.65|0
1634282100000|2021-10-15 07:15:00|149.09|146.69|149.85|147.45|149.91|147.51|148.86|146.46|0
1634282400000|2021-10-15 07:20:00|149.91|147.51|149.51|147.11|150.31|147.91|149.31|146.91|0
1634282700000|2021-10-15 07:25:00|149.58|147.18|149.91|147.51|149.91|147.51|149.25|146.85|0
1634283000000|2021-10-15 07:30:00|150.11|147.71|149.71|147.31|150.17|147.77|149.68|147.28|0
1634283300000|2021-10-15 07:35:00|149.77|147.37|150.57|148.17|150.57|148.17|149.71|147.31|0
1634283600000|2021-10-15 07:40:00|150.63|148.23|150.97|148.57|151.1|148.7|150.43|148.03|0
1634283900000|2021-10-15 07:45:00|151.03|148.63|150.17|147.77|151.16|148.76|150.17|147.77|0
1634284200000|2021-10-15 07:50:00|150.23|147.83|150.1|147.7|150.56|148.16|149.9|147.5|0
1634284500000|2021-10-15 07:55:00|150.03|147.63|149.9|147.5|150.3|147.9|149.83|147.43|0
1634284800000|2021-10-15 08:00:00|150.03|147.63|149.3|146.9|150.09|147.69|149.23|146.83|0
1634285100000|2021-10-15 08:05:00|149.23|146.83|149.1|146.7|149.43|147.03|149.1|146.7|0
1634285400000|2021-10-15 08:10:00|149.16|146.76|148.9|146.5|149.43|147.03|148.9|146.5|0
1634285700000|2021-10-15 08:15:00|148.83|146.43|148.96|146.56|149.1|146.7|148.7|146.3|0
1634286000000|2021-10-15 08:20:00|149.03|146.63|149.49|147.09|149.56|147.16|148.83|146.43|0
1634286300000|2021-10-15 08:25:00|149.56|147.16|149.36|146.96|149.69|147.29|149.29|146.89|0
1634286600000|2021-10-15 08:30:00|149.35|146.95|149.16|146.76|149.42|147.02|148.83|146.43|0
1634286900000|2021-10-15 08:35:00|149.22|146.82|149.35|146.95|149.42|147.02|149.15|146.75|0
1634287200000|2021-10-15 08:40:00|149.32|146.92|149.48|147.08|149.48|147.08|149.22|146.82|0
1634287500000|2021-10-15 08:45:00|149.42|147.02|149.35|146.95|149.55|147.15|149.15|146.75|0
1634287800000|2021-10-15 08:50:00|149.28|146.88|149.61|147.21|149.68|147.28|149.21|146.81|0
1634288100000|2021-10-15 08:55:00|149.54|147.14|149.74|147.34|149.74|147.34|149.54|147.14|0
1634288400000|2021-10-15 09:00:00|149.77|147.37|150|147.6|150.07|147.67|149.74|147.34|0
1634288700000|2021-10-15 09:05:00|150.07|147.67|150.13|147.73|150.2|147.8|150|147.6|0
1634289000000|2021-10-15 09:10:00|150.07|147.67|150.07|147.67|150.2|147.8|150|147.6|0
1634289300000|2021-10-15 09:15:00|150|147.6|150.06|147.66|150.13|147.73|150|147.6|0
1634289600000|2021-10-15 09:20:00|150|147.6|150.13|147.73|150.13|147.73|150|147.6|0
1634289900000|2021-10-15 09:25:00|150.06|147.66|149.66|147.26|150.06|147.66|149.66|147.26|0
1634290200000|2021-10-15 09:30:00|149.73|147.33|149.99|147.59|150.06|147.66|149.73|147.33|0
1634290500000|2021-10-15 09:35:00|149.93|147.53|150.19|147.79|150.19|147.79|149.79|147.39|0
1634290800000|2021-10-15 09:40:00|150.12|147.72|150.52|148.12|150.59|148.19|150.12|147.72|0
1634291100000|2021-10-15 09:45:00|150.59|148.19|150.05|147.65|150.65|148.25|150.05|147.65|0
1634291400000|2021-10-15 09:50:00|149.99|147.59|149.98|147.58|150.18|147.78|149.85|147.45|0
1634291700000|2021-10-15 09:55:00|150.05|147.65|149.45|147.05|150.05|147.65|149.19|146.79|0
1634292000000|2021-10-15 10:00:00|149.39|146.99|148.79|146.39|149.45|147.05|148.79|146.39|0
1634292300000|2021-10-15 10:05:00|148.72|146.32|149.18|146.78|149.32|146.92|148.66|146.26|0
1634292600000|2021-10-15 10:10:00|149.25|146.85|149.05|146.65|149.25|146.85|148.92|146.52|0
1634292900000|2021-10-15 10:15:00|149.12|146.72|149.25|146.85|149.45|147.05|149.05|146.65|0
1634293200000|2021-10-15 10:20:00|149.18|146.78|149.51|147.11|149.58|147.18|149.11|146.71|0
1634293500000|2021-10-15 10:25:00|149.44|147.04|148.52|146.12|149.44|147.04|148.45|146.05|0
1634293800000|2021-10-15 10:30:00|148.45|146.05|149.04|146.64|149.18|146.78|148.39|145.99|0
1634294100000|2021-10-15 10:35:00|149.08|146.68|149.3|146.9|149.31|146.91|149.04|146.64|0
1634294400000|2021-10-15 10:40:00|149.24|146.84|149.1|146.7|149.37|146.97|149.04|146.64|0
1634294700000|2021-10-15 10:45:00|149.14|146.74|149.34|146.94|149.37|146.97|148.91|146.51|0
1634295000000|2021-10-15 10:50:00|149.3|146.9|149.63|147.23|149.63|147.23|149.23|146.83|0
1634295300000|2021-10-15 10:55:00|149.56|147.16|149.56|147.16|149.63|147.23|149.23|146.83|0
1634295600000|2021-10-15 11:00:00|149.5|147.1|149.1|146.7|149.63|147.23|149.03|146.63|0
1634295900000|2021-10-15 11:05:00|149.16|146.76|149.29|146.89|149.29|146.89|149.03|146.63|0
1634296200000|2021-10-15 11:10:00|149.23|146.83|148.96|146.56|149.36|146.96|148.96|146.56|0
1634296500000|2021-10-15 11:15:00|148.9|146.5|148.89|146.49|149.09|146.69|148.83|146.43|0
1634296800000|2021-10-15 11:20:00|148.83|146.43|148.89|146.49|148.89|146.49|148.5|146.1|0
1634297100000|2021-10-15 11:25:00|148.83|146.43|148.56|146.16|148.89|146.49|148.49|146.09|0
1634297400000|2021-10-15 11:30:00|148.49|146.09|148.23|145.83|148.56|146.16|148.1|145.7|0
1634297700000|2021-10-15 11:35:00|148.3|145.9|148.29|145.89|148.3|145.9|148.03|145.63|0
1634298000000|2021-10-15 11:40:00|148.36|145.96|148.29|145.89|148.36|145.96|148.16|145.76|0
1634298300000|2021-10-15 11:45:00|148.26|145.86|148.49|146.09|148.49|146.09|148.23|145.83|0
1634298600000|2021-10-15 11:50:00|148.42|146.02|148.35|145.95|148.55|146.15|148.35|145.95|0
1634298900000|2021-10-15 11:55:00|148.42|146.02|148.61|146.21|148.75|146.35|148.35|145.95|0
1634299200000|2021-10-15 12:00:00|148.68|146.28|148.61|146.21|148.81|146.41|148.48|146.08|0
1634299500000|2021-10-15 12:05:00|148.55|146.15|148.48|146.08|148.68|146.28|148.48|146.08|0
1634299800000|2021-10-15 12:10:00|148.54|146.14|148.48|146.08|148.54|146.14|148.35|145.95|0
1634300100000|2021-10-15 12:15:00|148.41|146.01|148.67|146.27|148.67|146.27|148.41|146.01|0
1634300400000|2021-10-15 12:20:00|148.61|146.21|148.67|146.27|148.8|146.4|148.28|145.88|0
1634300700000|2021-10-15 12:25:00|148.74|146.34|149.16|146.76|149.66|147.26|148.54|146.14|0
1634301000000|2021-10-15 12:30:00|149.2|146.8|148.67|146.27|149.46|147.06|148.67|146.27|0
1634301300000|2021-10-15 12:35:00|148.73|146.33|147.42|145.02|148.86|146.46|147.42|145.02|0
1634301600000|2021-10-15 12:40:00|147.35|144.95|146.63|144.23|147.35|144.95|146.63|144.23|0
1634301900000|2021-10-15 12:45:00|146.57|144.17|147.02|144.62|147.29|144.89|146.57|144.17|0
1634302200000|2021-10-15 12:50:00|147.09|144.69|147.48|145.08|147.74|145.34|147.09|144.69|0
1634302500000|2021-10-15 12:55:00|147.54|145.14|147.74|145.34|147.74|145.34|147.41|145.01|0
1634302800000|2021-10-15 13:00:00|147.8|145.4|147.67|145.27|148.07|145.67|147.67|145.27|0
1634303100000|2021-10-15 13:05:00|147.61|145.21|147.67|145.27|147.93|145.53|147.41|145.01|0
1634303400000|2021-10-15 13:10:00|147.6|145.2|147.8|145.4|147.99|145.59|147.41|145.01|0
1634303700000|2021-10-15 13:15:00|147.86|145.46|147.73|145.33|148.19|145.79|147.53|145.13|0
1634304000000|2021-10-15 13:20:00|147.66|145.26|147.21|144.81|147.8|145.4|147.21|144.81|0
1634304300000|2021-10-15 13:25:00|147.14|144.74|146.94|144.54|147.2|144.8|146.36|143.96|0
1634304600000|2021-10-15 13:30:00|146.55|144.15|148.64|146.24|148.78|146.38|146.55|144.15|0
1634304900000|2021-10-15 13:35:00|148.38|145.98|146.41|144.01|148.38|145.98|145.56|143.16|0
1634305200000|2021-10-15 13:40:00|146.28|143.88|146.41|144.01|147.06|144.66|146.08|143.68|0
1634305500000|2021-10-15 13:45:00|146.34|143.94|146.15|143.75|146.67|144.27|145.69|143.29|0
1634305800000|2021-10-15 13:50:00|146.21|143.81|145.85|143.45|147.1|144.7|145.49|143.09|0
1634306100000|2021-10-15 13:55:00|145.79|143.39|144.68|142.28|145.98|143.58|144.68|142.28|0
1634306400000|2021-10-15 14:00:00|144.62|142.22|144.81|142.41|145.46|143.06|144.49|142.09|0
1634306700000|2021-10-15 14:05:00|144.75|142.35|144.86|142.46|144.92|142.52|143.52|141.12|0
1634307000000|2021-10-15 14:10:00|144.85|142.45|145.3|142.9|145.37|142.97|144.79|142.39|0
1634307300000|2021-10-15 14:15:00|145.24|142.84|145.69|143.29|145.82|143.42|144.98|142.58|0
1634307600000|2021-10-15 14:20:00|145.82|143.42|145.69|143.29|145.82|143.42|145.3|142.9|0
1634307900000|2021-10-15 14:25:00|145.75|143.35|148.16|145.76|148.16|145.76|145.69|143.29|0
1634308200000|2021-10-15 14:30:00|147.83|145.43|146.66|144.26|147.83|145.43|146.59|144.19|0
1634308500000|2021-10-15 14:35:00|146.79|144.39|146.01|143.61|147.11|144.71|146.01|143.61|0
1634308800000|2021-10-15 14:40:00|146.07|143.67|145.93|143.53|146.33|143.93|145.8|143.4|0
1634309100000|2021-10-15 14:45:00|145.99|143.59|145.08|142.68|145.99|143.59|145.02|142.62|0
1634309400000|2021-10-15 14:50:00|145.02|142.62|145.6|143.2|145.6|143.2|144.89|142.49|0
1634309700000|2021-10-15 14:55:00|145.76|143.36|144.95|142.55|145.76|143.36|144.95|142.55|0
1634310000000|2021-10-15 15:00:00|144.82|142.42|145.21|142.81|145.27|142.87|144.69|142.29|0
1634310300000|2021-10-15 15:05:00|145.14|142.74|145.14|142.74|145.59|143.19|145.01|142.61|0
1634310600000|2021-10-15 15:10:00|145.07|142.67|145.27|142.87|145.33|142.93|144.82|142.42|0
1634310900000|2021-10-15 15:15:00|145.2|142.8|144.94|142.54|145.46|143.06|144.94|142.54|0
1634311200000|2021-10-15 15:20:00|145.01|142.61|145.26|142.86|145.65|143.25|144.94|142.54|0
1634311500000|2021-10-15 15:25:00|145.13|142.73|145.52|143.12|145.65|143.25|145|142.6|0
1634311800000|2021-10-15 15:30:00|145.45|143.05|145.39|142.99|145.52|143.12|145.13|142.73|0
1634312100000|2021-10-15 15:35:00|145.32|142.92|146.03|143.63|146.03|143.63|145.26|142.86|0
1634312400000|2021-10-15 15:40:00|145.97|143.57|146.36|143.96|146.55|144.15|145.84|143.44|0
1634312700000|2021-10-15 15:45:00|146.49|144.09|146.42|144.02|146.49|144.09|145.84|143.44|0
1634313000000|2021-10-15 15:50:00|146.36|143.96|146.42|144.02|147.07|144.67|146.29|143.89|0
1634313300000|2021-10-15 15:55:00|146.48|144.08|146.55|144.15|146.68|144.28|146.16|143.76|0
1634313600000|2021-10-15 16:00:00|146.61|144.21|146.09|143.69|146.61|144.21|146.02|143.62|0
1634313900000|2021-10-15 16:05:00|146.15|143.75|145.96|143.56|146.41|144.01|145.76|143.36|0
1634314200000|2021-10-15 16:10:00|146.02|143.62|145.76|143.36|146.02|143.62|145.7|143.3|0
1634314500000|2021-10-15 16:15:00|145.7|143.3|145.69|143.29|145.76|143.36|145.44|143.04|0
1634314800000|2021-10-15 16:20:00|145.76|143.36|146.21|143.81|146.47|144.07|145.76|143.36|0
1634315100000|2021-10-15 16:25:00|146.28|143.88|146.01|143.61|146.6|144.2|146.01|143.61|0
1634315400000|2021-10-15 16:30:00|145.95|143.55|146.27|143.87|146.4|144|145.75|143.35|0
1634315700000|2021-10-15 16:35:00|146.34|143.94|145.95|143.55|146.53|144.13|145.82|143.42|0
1634316000000|2021-10-15 16:40:00|145.88|143.48|145.23|142.83|146.01|143.61|145.17|142.77|0
1634316300000|2021-10-15 16:45:00|145.17|142.77|145.36|142.96|145.49|143.09|145.04|142.64|0
1634316600000|2021-10-15 16:50:00|145.29|142.89|145.16|142.76|145.42|143.02|145.03|142.63|0
1634316900000|2021-10-15 16:55:00|145.23|142.83|145.23|142.83|145.23|142.83|144.97|142.57|0
1634317200000|2021-10-15 17:00:00|145.29|142.89|145.68|143.28|145.87|143.47|145.16|142.76|0
1634317500000|2021-10-15 17:05:00|145.74|143.34|145.16|142.76|145.74|143.34|144.9|142.5|0
1634317800000|2021-10-15 17:10:00|145.22|142.82|145.61|143.21|145.61|143.21|144.96|142.56|0
1634318100000|2021-10-15 17:15:00|145.54|143.14|145.74|143.34|146|143.6|145.48|143.08|0
1634318400000|2021-10-15 17:20:00|145.8|143.4|145.54|143.14|145.87|143.47|145.54|143.14|0
1634318700000|2021-10-15 17:25:00|145.67|143.27|145.67|143.27|145.67|143.27|145.35|142.95|0
1634319000000|2021-10-15 17:30:00|145.6|143.2|144.89|142.49|145.6|143.2|144.89|142.49|0
1634319300000|2021-10-15 17:35:00|144.95|142.55|144.82|142.42|145.02|142.62|144.76|142.36|0
1634319600000|2021-10-15 17:40:00|144.89|142.49|144.82|142.42|145.08|142.68|144.82|142.42|0
1634319900000|2021-10-15 17:45:00|144.89|142.49|144.37|141.97|144.89|142.49|144.31|141.91|0
1634320200000|2021-10-15 17:50:00|144.3|141.9|144.3|141.9|144.37|141.97|144.17|141.77|0
1634320500000|2021-10-15 17:55:00|144.34|141.94|144.49|142.09|144.56|142.16|144.34|141.94|0
1634320800000|2021-10-15 18:00:00|144.43|142.03|143.34|140.94|144.43|142.03|143.27|140.87|0
1634321100000|2021-10-15 18:05:00|143.43|141.03|145.18|142.78|145.57|143.17|143.43|141.03|0
1634321400000|2021-10-15 18:10:00|145.12|142.72|145.18|142.78|145.25|142.85|144.99|142.59|0
1634321700000|2021-10-15 18:15:00|145.12|142.72|145.18|142.78|145.24|142.84|145.11|142.71|0
1634322000000|2021-10-15 18:20:00|145.11|142.71|144.98|142.58|145.24|142.84|144.92|142.52|0
1634322300000|2021-10-15 18:25:00|145.05|142.65|145.17|142.77|145.24|142.84|144.66|142.26|0
1634322600000|2021-10-15 18:30:00|145.05|142.65|145.56|143.16|145.62|143.22|145.05|142.65|0
1634322900000|2021-10-15 18:35:00|145.62|143.22|145.43|143.03|145.94|143.54|145.43|143.03|0
1634323200000|2021-10-15 18:40:00|145.49|143.09|145.75|143.35|145.94|143.54|145.49|143.09|0
1634323500000|2021-10-15 18:45:00|145.81|143.41|145.94|143.54|146.2|143.8|145.81|143.41|0
1634323800000|2021-10-15 18:50:00|146|143.6|146|143.6|146.26|143.86|145.87|143.47|0
1634324100000|2021-10-15 18:55:00|145.94|143.54|145.16|142.76|145.94|143.54|145.03|142.63|0
1634324400000|2021-10-15 19:00:00|145.23|142.83|146.32|143.92|146.32|143.92|145.03|142.63|0
1634324700000|2021-10-15 19:05:00|146.38|143.98|146.83|144.43|146.96|144.56|146.12|143.72|0
1634325000000|2021-10-15 19:10:00|146.96|144.56|146.19|143.79|146.96|144.56|146.12|143.72|0
1634325300000|2021-10-15 19:15:00|146.32|143.92|146.38|143.98|146.51|144.11|145.67|143.27|0
1634325600000|2021-10-15 19:20:00|146.44|144.04|146.44|144.04|146.96|144.56|146.38|143.98|0
1634325900000|2021-10-15 19:25:00|146.38|143.98|145.79|143.39|146.44|144.04|145.47|143.07|0
1634326200000|2021-10-15 19:30:00|145.73|143.33|146.11|143.71|146.57|144.17|145.73|143.33|0
1634326500000|2021-10-15 19:35:00|146.18|143.78|146.05|143.65|146.57|144.17|145.92|143.52|0
1634326800000|2021-10-15 19:40:00|146.11|143.71|146.11|143.71|146.3|143.9|145.92|143.52|0
1634327100000|2021-10-15 19:45:00|146.24|143.84|146.69|144.29|146.69|144.29|146.11|143.71|0
1634327400000|2021-10-15 19:50:00|146.62|144.22|146.3|143.9|146.88|144.48|145.91|143.51|0
1634327700000|2021-10-15 19:55:00|146.17|143.77|146.17|143.77|146.3|143.9|145.4|143|0
1634328000000|2021-10-15 20:00:00|145.78|143.38|147.88|145.48|147.88|145.48|145.27|142.87|0
1634328300000|2021-10-15 20:05:00|147.94|145.54|147.81|145.41|148.07|145.67|147.74|145.34|0
1634328600000|2021-10-15 20:10:00|147.74|145.34|147.87|145.47|147.94|145.54|147.74|145.34|0
1634540700000|2021-10-18 07:05:00|154.45|152.05|154.52|152.12|154.91|152.51|153.99|151.59|0
1634541000000|2021-10-18 07:10:00|154.55|152.15|154.18|151.78|154.58|152.18|154.05|151.65|0
1634541300000|2021-10-18 07:15:00|154.25|151.85|154.71|152.31|154.71|152.31|153.92|151.52|0
1634541600000|2021-10-18 07:20:00|154.78|152.38|155.97|153.57|156.51|154.11|154.78|152.38|0
1634541900000|2021-10-18 07:25:00|155.91|153.51|154.84|152.44|155.91|153.51|154.44|152.04|0
1634542200000|2021-10-18 07:30:00|154.77|152.37|154.84|152.44|155.41|153.01|154.57|152.17|0
1634542500000|2021-10-18 07:35:00|154.9|152.5|155.17|152.77|155.2|152.8|154.54|152.14|0
1634542800000|2021-10-18 07:40:00|155.3|152.9|155.17|152.77|155.43|153.03|155.03|152.63|0
1634543100000|2021-10-18 07:45:00|155.2|152.8|154.96|152.56|155.23|152.83|154.77|152.37|0
1634543400000|2021-10-18 07:50:00|155|152.6|154.83|152.43|155.16|152.76|154.7|152.3|0
1634543700000|2021-10-18 07:55:00|154.9|152.5|154.69|152.29|154.9|152.5|154.16|151.76|0
1634544000000|2021-10-18 08:00:00|154.83|152.43|153.43|151.03|154.89|152.49|153.37|150.97|0
1634544300000|2021-10-18 08:05:00|153.57|151.17|153.23|150.83|153.76|151.36|153.2|150.8|0
1634544600000|2021-10-18 08:10:00|153.3|150.9|153.36|150.96|153.56|151.16|153.04|150.64|0
1634544900000|2021-10-18 08:15:00|153.33|150.93|153.36|150.96|153.63|151.23|153.3|150.9|0
1634545200000|2021-10-18 08:20:00|153.43|151.03|153.53|151.13|153.63|151.23|152.97|150.57|0
1634545500000|2021-10-18 08:25:00|153.49|151.09|153.75|151.35|153.89|151.49|153.43|151.03|0
1634545800000|2021-10-18 08:30:00|153.82|151.42|153.95|151.55|154.15|151.75|153.62|151.22|0
1634546100000|2021-10-18 08:35:00|153.88|151.48|154.28|151.88|154.41|152.01|153.69|151.29|0
1634546400000|2021-10-18 08:40:00|154.35|151.95|154.15|151.75|154.68|152.28|154.01|151.61|0
1634546700000|2021-10-18 08:45:00|154.08|151.68|154.21|151.81|154.28|151.88|153.81|151.41|0
1634547000000|2021-10-18 08:50:00|154.28|151.88|154.41|152.01|154.54|152.14|154.21|151.81|0
1634547300000|2021-10-18 08:55:00|154.47|152.07|154.67|152.27|154.67|152.27|154.34|151.94|0
1634547600000|2021-10-18 09:00:00|154.6|152.2|155.33|152.93|155.6|153.2|154.6|152.2|0
1634547900000|2021-10-18 09:05:00|155.27|152.87|155|152.6|155.3|152.9|154.87|152.47|0
1634548200000|2021-10-18 09:10:00|154.93|152.53|155.4|153|155.46|153.06|154.93|152.53|0
1634548500000|2021-10-18 09:15:00|155.46|153.06|154.86|152.46|155.53|153.13|154.86|152.46|0
1634548800000|2021-10-18 09:20:00|154.99|152.59|154.73|152.33|154.99|152.59|154.66|152.26|0
1634549100000|2021-10-18 09:25:00|154.79|152.39|154.13|151.73|154.79|152.39|154.13|151.73|0
1634549400000|2021-10-18 09:30:00|154.06|151.66|154.66|152.26|154.72|152.32|154.06|151.66|0
1634549700000|2021-10-18 09:35:00|154.72|152.32|154.85|152.45|154.99|152.59|154.59|152.19|0
1634550000000|2021-10-18 09:40:00|154.99|152.59|155.12|152.72|155.25|152.85|154.79|152.39|0
1634550300000|2021-10-18 09:45:00|155.18|152.78|155.08|152.68|155.45|153.05|155.05|152.65|0
1634550600000|2021-10-18 09:50:00|155.12|152.72|154.98|152.58|155.18|152.78|154.78|152.38|0
1634550900000|2021-10-18 09:55:00|155.01|152.61|155.18|152.78|155.31|152.91|155.01|152.61|0
1634551200000|2021-10-18 10:00:00|155.21|152.81|154.98|152.58|155.41|153.01|154.91|152.51|0
1634551500000|2021-10-18 10:05:00|154.78|152.38|154.91|152.51|155.04|152.64|154.64|152.24|0
1634551800000|2021-10-18 10:10:00|155.04|152.64|155.84|153.44|155.91|153.51|154.97|152.57|0
1634552100000|2021-10-18 10:15:00|155.91|153.51|156.1|153.7|156.57|154.17|155.84|153.44|0
1634552400000|2021-10-18 10:20:00|156.04|153.64|155.77|153.37|156.04|153.64|155.44|153.04|0
1634552700000|2021-10-18 10:25:00|155.84|153.44|155.5|153.1|155.84|153.44|155.43|153.03|0
1634553000000|2021-10-18 10:30:00|155.43|153.03|155.1|152.7|155.5|153.1|155.03|152.63|0
1634553300000|2021-10-18 10:35:00|155.03|152.63|155.3|152.9|155.36|152.96|155.03|152.63|0
1634553600000|2021-10-18 10:40:00|155.26|152.86|154.53|152.13|155.36|152.96|154.43|152.03|0
1634553900000|2021-10-18 10:45:00|154.63|152.23|154.96|152.56|155.09|152.69|154.6|152.2|0
1634554200000|2021-10-18 10:50:00|155.02|152.62|155.29|152.89|155.42|153.02|155.02|152.62|0
1634554500000|2021-10-18 10:55:00|155.22|152.82|155.42|153.02|155.42|153.02|154.95|152.55|0
1634554800000|2021-10-18 11:00:00|155.39|152.99|154.82|152.42|155.39|152.99|154.82|152.42|0
1634555100000|2021-10-18 11:05:00|154.89|152.49|154.02|151.62|154.95|152.55|153.96|151.56|0
1634555400000|2021-10-18 11:10:00|154.09|151.69|154.09|151.69|154.29|151.89|154.02|151.62|0
1634555700000|2021-10-18 11:15:00|154.12|151.72|153.95|151.55|154.15|151.75|153.88|151.48|0
1634556000000|2021-10-18 11:20:00|154.02|151.62|153.68|151.28|154.02|151.62|153.62|151.22|0
1634556300000|2021-10-18 11:25:00|153.65|151.25|153.09|150.69|153.88|151.48|153.09|150.69|0
1634556600000|2021-10-18 11:30:00|152.96|150.56|153.75|151.35|153.81|151.41|152.96|150.56|0
1634556900000|2021-10-18 11:35:00|153.68|151.28|154.34|151.94|154.54|152.14|153.42|151.02|0
1634557200000|2021-10-18 11:40:00|154.41|152.01|154.4|152|154.54|152.14|154.14|151.74|0
1634557500000|2021-10-18 11:45:00|154.47|152.07|154.47|152.07|154.67|152.27|154.4|152|0
1634557800000|2021-10-18 11:50:00|154.5|152.1|154.2|151.8|154.6|152.2|154.14|151.74|0
1634558100000|2021-10-18 11:55:00|154.24|151.84|154.46|152.06|154.6|152.2|154.24|151.84|0
1634558400000|2021-10-18 12:00:00|154.53|152.13|155.59|153.19|156|153.6|154.53|152.13|0
1634558700000|2021-10-18 12:05:00|155.46|153.06|154.73|152.33|155.46|153.06|154.73|152.33|0
1634559000000|2021-10-18 12:10:00|154.79|152.39|154.92|152.52|155.13|152.73|154.73|152.33|0
1634559300000|2021-10-18 12:15:00|154.86|152.46|154.86|152.46|155.19|152.79|154.59|152.19|0
1634559600000|2021-10-18 12:20:00|154.79|152.39|154.89|152.49|155.09|152.69|154.52|152.12|0
1634559900000|2021-10-18 12:25:00|154.92|152.52|155.45|153.05|155.58|153.18|154.85|152.45|0
1634560200000|2021-10-18 12:30:00|155.52|153.12|155.38|152.98|155.72|153.32|155.18|152.78|0
1634560500000|2021-10-18 12:35:00|155.45|153.05|155.11|152.71|155.78|153.38|155.11|152.71|0
1634560800000|2021-10-18 12:40:00|155.25|152.85|155.24|152.84|155.45|153.05|155.05|152.65|0
1634561100000|2021-10-18 12:45:00|155.31|152.91|156.45|154.05|156.65|154.25|155.31|152.91|0
1634561400000|2021-10-18 12:50:00|156.38|153.98|157.59|155.19|157.86|155.46|156.38|153.98|0
1634561700000|2021-10-18 12:55:00|157.66|155.26|156.88|154.48|157.66|155.26|156.88|154.48|0
1634562000000|2021-10-18 13:00:00|156.91|154.51|156.64|154.24|157.25|154.85|156.51|154.11|0
1634562300000|2021-10-18 13:05:00|156.57|154.17|156.37|153.97|156.98|154.58|156.17|153.77|0
1634562600000|2021-10-18 13:10:00|156.44|154.04|156.57|154.17|157.18|154.78|156.37|153.97|0
1634562900000|2021-10-18 13:15:00|156.5|154.1|156.3|153.9|156.7|154.3|156.23|153.83|0
1634563200000|2021-10-18 13:20:00|156.23|153.83|155.96|153.56|156.37|153.97|155.9|153.5|0
1634563500000|2021-10-18 13:25:00|155.9|153.5|155.76|153.36|156.16|153.76|155.69|153.29|0
1634563800000|2021-10-18 13:30:00|155.89|153.49|156.83|154.43|156.83|154.43|155.43|153.03|0
1634564100000|2021-10-18 13:35:00|156.97|154.57|156.83|154.43|157.64|155.24|156.7|154.3|0
1634564400000|2021-10-18 13:40:00|156.69|154.29|154.16|151.76|157.17|154.77|154.09|151.69|0
1634564700000|2021-10-18 13:45:00|154.09|151.69|152.97|150.57|154.29|151.89|152.7|150.3|0
1634565000000|2021-10-18 13:50:00|152.9|150.5|152.74|150.34|154.19|151.79|151.98|149.58|0
1634565300000|2021-10-18 13:55:00|152.81|150.41|152.15|149.75|152.81|150.41|151.63|149.23|0
1634565600000|2021-10-18 14:00:00|151.95|149.55|151.56|149.16|152.28|149.88|151.49|149.09|0
1634565900000|2021-10-18 14:05:00|151.49|149.09|151.1|148.7|151.69|149.29|151.03|148.63|0
1634566200000|2021-10-18 14:10:00|151.16|148.76|151.16|148.76|151.88|149.48|151.1|148.7|0
1634566500000|2021-10-18 14:15:00|151.26|148.86|151.81|149.41|152.34|149.94|151.16|148.76|0
1634566800000|2021-10-18 14:20:00|151.95|149.55|151.75|149.35|152.6|150.2|151.55|149.15|0
1634567100000|2021-10-18 14:25:00|151.88|149.48|151.09|148.69|151.88|149.48|150.9|148.5|0
1634567400000|2021-10-18 14:30:00|150.96|148.56|151.61|149.21|152.27|149.87|150.9|148.5|0
1634567700000|2021-10-18 14:35:00|151.74|149.34|151.35|148.95|152.2|149.8|151.22|148.82|0
1634568000000|2021-10-18 14:40:00|151.28|148.88|150.63|148.23|151.35|148.95|150.18|147.78|0
1634568300000|2021-10-18 14:45:00|150.56|148.16|149.45|147.05|151.08|148.68|149.45|147.05|0
1634568600000|2021-10-18 14:50:00|149.39|146.99|149.65|147.25|149.91|147.51|149.39|146.99|0
1634568900000|2021-10-18 14:55:00|149.58|147.18|149.52|147.12|149.91|147.51|149.39|146.99|0
1634569200000|2021-10-18 15:00:00|149.45|147.05|148.99|146.59|149.58|147.18|148.99|146.59|0
1634569500000|2021-10-18 15:05:00|149.06|146.66|148.35|145.95|149.12|146.72|147.96|145.56|0
1634569800000|2021-10-18 15:10:00|148.41|146.01|148.34|145.94|148.67|146.27|148.02|145.62|0
1634570100000|2021-10-18 15:15:00|148.28|145.88|148.29|145.89|149.45|147.05|148.23|145.83|0
1634570400000|2021-10-18 15:20:00|148.23|145.83|147.9|145.5|148.48|146.08|147.65|145.25|0
1634570700000|2021-10-18 15:25:00|147.97|145.57|148.86|146.46|148.86|146.46|147.9|145.5|0
1634571000000|2021-10-18 15:30:00|149.06|146.66|150.56|148.16|151.01|148.61|148.74|146.34|0
1634571300000|2021-10-18 15:35:00|150.49|148.09|150.94|148.54|151.14|148.74|150.3|147.9|0
1634571600000|2021-10-18 15:40:00|151.01|148.61|151.01|148.61|151.07|148.67|150.88|148.48|0
1634571900000|2021-10-18 15:45:00|150.94|148.54|150.29|147.89|151.01|148.61|150.23|147.83|0
1634572200000|2021-10-18 15:50:00|150.36|147.96|149.78|147.38|150.36|147.96|149.78|147.38|0
1634572500000|2021-10-18 15:55:00|149.84|147.44|150.03|147.63|150.1|147.7|149.71|147.31|0
1634572800000|2021-10-18 16:00:00|149.97|147.57|149.84|147.44|150.22|147.82|149.77|147.37|0
1634573100000|2021-10-18 16:05:00|149.9|147.5|149.64|147.24|149.96|147.56|149.45|147.05|0
1634573400000|2021-10-18 16:10:00|149.58|147.18|149.83|147.43|150.03|147.63|149.45|147.05|0
1634573700000|2021-10-18 16:15:00|149.77|147.37|149.89|147.49|150.02|147.62|149.64|147.24|0
1634574000000|2021-10-18 16:20:00|149.96|147.56|150.15|147.75|150.22|147.82|149.76|147.36|0
1634574300000|2021-10-18 16:25:00|150.09|147.69|150.08|147.68|150.47|148.07|150.02|147.62|0
1634574600000|2021-10-18 16:30:00|150.15|147.75|149.82|147.42|150.28|147.88|149.82|147.42|0
1634574900000|2021-10-18 16:35:00|149.89|147.49|150.08|147.68|150.14|147.74|149.76|147.36|0
1634575200000|2021-10-18 16:40:00|150.01|147.61|150.34|147.94|150.34|147.94|150.01|147.61|0
1634575500000|2021-10-18 16:45:00|150.4|148|150.53|148.13|150.72|148.32|150.27|147.87|0
1634575800000|2021-10-18 16:50:00|150.59|148.19|150.72|148.32|150.78|148.38|150.53|148.13|0
1634576100000|2021-10-18 16:55:00|150.65|148.25|150.52|148.12|150.91|148.51|150.39|147.99|0
1634576400000|2021-10-18 17:00:00|150.59|148.19|150.39|147.99|150.65|148.25|150.26|147.86|0
1634576700000|2021-10-18 17:05:00|150.46|148.06|150.52|148.12|150.58|148.18|150.39|147.99|0
1634577000000|2021-10-18 17:10:00|150.45|148.05|150.26|147.86|150.52|148.12|150.26|147.86|0
1634577300000|2021-10-18 17:15:00|150.19|147.79|149.87|147.47|150.32|147.92|149.74|147.34|0
1634577600000|2021-10-18 17:20:00|149.93|147.53|149.93|147.53|150.06|147.66|149.87|147.47|0
1634577900000|2021-10-18 17:25:00|150|147.6|149.93|147.53|150|147.6|149.74|147.34|0
1634578200000|2021-10-18 17:30:00|149.87|147.47|149.67|147.27|149.87|147.47|149.61|147.21|0
1634578500000|2021-10-18 17:35:00|149.74|147.34|149.93|147.53|149.93|147.53|149.67|147.27|0
1634578800000|2021-10-18 17:40:00|149.99|147.59|150.05|147.65|150.38|147.98|149.99|147.59|0
1634579100000|2021-10-18 17:45:00|149.99|147.59|150.18|147.78|150.31|147.91|149.92|147.52|0
1634579400000|2021-10-18 17:50:00|150.12|147.72|150.05|147.65|150.18|147.78|149.79|147.39|0
1634579700000|2021-10-18 17:55:00|150.11|147.71|150.18|147.78|150.24|147.84|149.98|147.58|0
1634580000000|2021-10-18 18:00:00|150.24|147.84|150.11|147.71|150.63|148.23|150.11|147.71|0
1634580300000|2021-10-18 18:05:00|150.05|147.65|150.24|147.84|150.3|147.9|149.98|147.58|0
1634580600000|2021-10-18 18:10:00|150.21|147.81|150.43|148.03|150.43|148.03|150.11|147.71|0
1634580900000|2021-10-18 18:15:00|150.49|148.09|150.23|147.83|150.49|148.09|150.1|147.7|0
1634581200000|2021-10-18 18:20:00|150.27|147.87|150.42|148.02|150.49|148.09|150.23|147.83|0
1634581500000|2021-10-18 18:25:00|150.49|148.09|150.1|147.7|150.81|148.41|150.1|147.7|0
1634581800000|2021-10-18 18:30:00|150.23|147.83|150.03|147.63|150.42|148.02|149.91|147.51|0
1634582100000|2021-10-18 18:35:00|150.1|147.7|150.29|147.89|150.48|148.08|149.9|147.5|0
1634582400000|2021-10-18 18:40:00|150.22|147.82|150.03|147.63|150.22|147.82|149.9|147.5|0
1634582700000|2021-10-18 18:45:00|150.09|147.69|149.9|147.5|150.29|147.89|149.9|147.5|0
1634583000000|2021-10-18 18:50:00|149.77|147.37|149.45|147.05|149.77|147.37|149.38|146.98|0
1634583300000|2021-10-18 18:55:00|149.51|147.11|149.57|147.17|149.64|147.24|149.25|146.85|0
1634583600000|2021-10-18 19:00:00|149.64|147.24|149.64|147.24|149.96|147.56|149.44|147.04|0
1634583900000|2021-10-18 19:05:00|149.63|147.23|149.76|147.36|149.96|147.56|149.63|147.23|0
1634584200000|2021-10-18 19:10:00|149.7|147.3|149.44|147.04|149.76|147.36|148.93|146.53|0
1634584500000|2021-10-18 19:15:00|149.5|147.1|148.99|146.59|149.57|147.17|148.99|146.59|0
1634584800000|2021-10-18 19:20:00|149.05|146.65|148.99|146.59|149.05|146.65|148.54|146.14|0
1634585100000|2021-10-18 19:25:00|149.05|146.65|149.27|146.87|149.76|147.36|148.99|146.59|0
1634585400000|2021-10-18 19:30:00|149.3|146.9|149.75|147.35|149.75|147.35|149.17|146.77|0
1634585700000|2021-10-18 19:35:00|149.82|147.42|149.43|147.03|149.82|147.42|149.36|146.96|0
1634586000000|2021-10-18 19:40:00|149.49|147.09|149.55|147.15|149.75|147.35|149.11|146.71|0
1634586300000|2021-10-18 19:45:00|149.62|147.22|148.98|146.58|149.62|147.22|148.66|146.26|0
1634586600000|2021-10-18 19:50:00|148.78|146.38|148.4|146|149.3|146.9|148.08|145.68|0
1634586900000|2021-10-18 19:55:00|148.43|146.03|148.59|146.19|148.97|146.57|148.4|146|0
1634587200000|2021-10-18 20:00:00|148.78|146.38|148.91|146.51|149.16|146.76|148.71|146.31|0
1634587500000|2021-10-18 20:05:00|149.1|146.7|149.22|146.82|149.22|146.82|148.97|146.57|0
1634587800000|2021-10-18 20:10:00|149.16|146.76|148.77|146.37|149.22|146.82|148.71|146.31|0
1634588100000|2021-10-18 20:15:00|148.97|146.17|149.36|146.56|149.42|146.62|148.97|146.17|0
1634588400000|2021-10-18 20:20:00|149.29|146.49|149.29|146.49|149.36|146.56|149.23|146.43|0
1634588700000|2021-10-18 20:25:00|149.22|146.42|149.29|146.49|149.29|146.49|149.22|146.42|0
1634589000000|2021-10-18 20:30:00|149.22|146.42|149.16|146.36|149.29|146.49|149.09|146.29|0
1634589300000|2021-10-18 20:35:00|149.22|146.42|149.03|146.23|149.29|146.49|149.03|146.23|0
1634589600000|2021-10-18 20:40:00|149.09|146.29|149.09|146.29|149.15|146.35|149.03|146.23|0
1634589900000|2021-10-18 20:45:00|149.03|146.23|149.41|146.61|149.41|146.61|149.03|146.23|0
1634590200000|2021-10-18 20:50:00|149.34|146.54|149.09|146.29|149.34|146.54|149.09|146.29|0
1634590500000|2021-10-18 20:55:00|149.02|146.22|149.37|146.57|149.37|146.57|149.02|146.22|0
1634590800000|2021-10-18 21:00:00|149.26|146.46|149.2|146.4|149.29|146.49|149.12|146.32|0
1634591100000|2021-10-18 21:05:00|149.17|146.37|149.12|146.32|149.17|146.37|149.09|146.29|0
1634591400000|2021-10-18 21:10:00|149.11|146.31|149.09|146.29|149.11|146.31|149.09|146.29|0
1634591700000|2021-10-18 21:15:00|149.02|146.22|149.07|146.27|149.08|146.28|149|146.2|0
1634592000000|2021-10-18 21:20:00|149.08|146.28|149.07|146.27|149.09|146.29|149.02|146.22|0
1634592300000|2021-10-18 21:25:00|149.08|146.28|149.04|146.24|149.08|146.28|149.03|146.23|0
1634592900000|2021-10-18 21:35:00|149.03|146.23|149.04|146.24|149.06|146.26|149.01|146.21|0
1634593200000|2021-10-18 21:40:00|149.06|146.26|149.02|146.22|149.07|146.27|149.01|146.21|0
1634593500000|2021-10-18 21:45:00|149.04|146.24|149.06|146.26|149.06|146.26|149.04|146.24|0
1634593800000|2021-10-18 21:50:00|149.05|146.25|149.03|146.23|149.09|146.29|149.03|146.23|0
1634594100000|2021-10-18 21:55:00|149.07|146.27|149|146.2|149.12|146.32|148.99|146.19|0
1634594400000|2021-10-18 22:00:00|149.09|146.29|149.25|146.45|149.25|146.45|149|146.2|0
1634594700000|2021-10-18 22:05:00|149.19|146.39|149.18|146.38|149.25|146.45|149.12|146.32|0
1634595000000|2021-10-18 22:10:00|149.12|146.32|149.31|146.51|149.31|146.51|149.05|146.25|0
1634595300000|2021-10-18 22:15:00|149.24|146.44|149.56|146.76|149.56|146.76|149.24|146.44|0
1634595600000|2021-10-18 22:20:00|149.53|146.73|149.69|146.89|149.76|146.96|149.5|146.7|0
1634595900000|2021-10-18 22:25:00|149.75|146.95|149.69|146.89|149.75|146.95|149.56|146.76|0
1634596200000|2021-10-18 22:30:00|149.62|146.82|149.62|146.82|149.69|146.89|149.5|146.7|0
1634596500000|2021-10-18 22:35:00|149.69|146.89|149.81|147.01|149.88|147.08|149.69|146.89|0
1634596800000|2021-10-18 22:40:00|149.78|146.98|150|147.2|150.07|147.27|149.75|146.95|0
1634597100000|2021-10-18 22:45:00|149.94|147.14|149.94|147.14|150.07|147.27|149.94|147.14|0
1634597400000|2021-10-18 22:50:00|149.87|147.07|149.87|147.07|149.87|147.07|149.68|146.88|0
1634597700000|2021-10-18 22:55:00|149.94|147.14|150.06|147.26|150.13|147.33|149.93|147.13|0
1634598000000|2021-10-18 23:00:00|149.93|147.13|149.74|146.94|150|147.2|149.67|146.87|0
1634598300000|2021-10-18 23:05:00|149.8|147|150.06|147.26|150.06|147.26|149.74|146.94|0
1634598600000|2021-10-18 23:10:00|149.99|147.19|149.86|147.06|149.99|147.19|149.74|146.94|0
1634598900000|2021-10-18 23:15:00|149.93|147.13|149.8|147|150.06|147.26|149.8|147|0
1634599200000|2021-10-18 23:20:00|149.86|147.06|149.73|146.93|149.92|147.12|149.67|146.87|0
1634599500000|2021-10-18 23:25:00|149.79|146.99|149.66|146.86|149.92|147.12|149.6|146.8|0
1634599800000|2021-10-18 23:30:00|149.54|146.74|149.28|146.48|149.54|146.74|149.09|146.29|0
1634600100000|2021-10-18 23:35:00|149.21|146.41|149.28|146.48|149.34|146.54|149.21|146.41|0
1634600400000|2021-10-18 23:40:00|149.34|146.54|148.7|145.9|149.34|146.54|148.51|145.71|0
1634600700000|2021-10-18 23:45:00|148.76|145.96|148.82|146.02|148.95|146.15|148.7|145.9|0
1634601000000|2021-10-18 23:50:00|148.89|146.09|148.76|145.96|148.95|146.15|148.57|145.77|0
1634601300000|2021-10-18 23:55:00|148.82|146.02|148.76|145.96|148.88|146.08|148.69|145.89|0
1634601600000|2021-10-19 00:00:00|148.69|145.89|148.37|145.57|148.82|146.02|148.24|145.44|0
1634601900000|2021-10-19 00:05:00|148.43|145.63|148.56|145.76|148.69|145.89|148.43|145.63|0
1634602200000|2021-10-19 00:10:00|148.53|145.73|148.37|145.57|148.56|145.76|148.37|145.57|0
1634602500000|2021-10-19 00:15:00|148.43|145.63|147.47|144.67|148.49|145.69|147.1|144.3|0
1634602800000|2021-10-19 00:20:00|147.41|144.61|147.98|145.18|148.11|145.31|147.35|144.55|0
1634603100000|2021-10-19 00:25:00|148.04|145.24|148.17|145.37|148.3|145.5|148.04|145.24|0
1634603400000|2021-10-19 00:30:00|148.11|145.31|148.17|145.37|148.23|145.43|147.98|145.18|0
1634603700000|2021-10-19 00:35:00|148.1|145.3|149.06|146.26|149.06|146.26|148.1|145.3|0
1634604000000|2021-10-19 00:40:00|149.03|146.23|149.03|146.23|149.51|146.71|148.99|146.19|0
1634604300000|2021-10-19 00:45:00|149.06|146.26|148.86|146.06|149.51|146.71|148.8|146|0
1634604600000|2021-10-19 00:50:00|148.93|146.13|148.93|146.13|149.12|146.32|148.86|146.06|0
1634604900000|2021-10-19 00:55:00|148.99|146.19|148.8|146|149.25|146.45|148.6|145.8|0
1634605200000|2021-10-19 01:00:00|148.86|146.06|149.11|146.31|149.18|146.38|148.67|145.87|0
1634605500000|2021-10-19 01:05:00|149.18|146.38|149.37|146.57|149.5|146.7|149.18|146.38|0
1634605800000|2021-10-19 01:10:00|149.43|146.63|149.62|146.82|149.75|146.95|149.37|146.57|0
1634606100000|2021-10-19 01:15:00|149.69|146.89|149.59|146.79|149.94|147.14|149.43|146.63|0
1634606400000|2021-10-19 01:20:00|149.56|146.76|149.94|147.14|149.94|147.14|149.3|146.5|0
1634606700000|2021-10-19 01:25:00|149.84|147.04|149.74|146.94|149.94|147.14|149.68|146.88|0
1634607000000|2021-10-19 01:30:00|149.81|147.01|149.29|146.49|150|147.2|149.29|146.49|0
1634607300000|2021-10-19 01:35:00|149.36|146.56|149.29|146.49|149.36|146.56|148.97|146.17|0
1634607600000|2021-10-19 01:40:00|149.23|146.43|149.23|146.43|149.36|146.56|149.16|146.36|0
1634607900000|2021-10-19 01:45:00|149.16|146.36|149.03|146.23|149.16|146.36|148.78|145.98|0
1634608200000|2021-10-19 01:50:00|149|146.2|148.33|145.53|149.16|146.36|148.33|145.53|0
1634608500000|2021-10-19 01:55:00|148.26|145.46|148.01|145.21|148.26|145.46|147.75|144.95|0
1634608800000|2021-10-19 02:00:00|147.94|145.14|147.94|145.14|148.07|145.27|147.88|145.08|0
1634609100000|2021-10-19 02:05:00|147.88|145.08|148.32|145.52|148.32|145.52|147.88|145.08|0
1634609400000|2021-10-19 02:10:00|148.26|145.46|148.26|145.46|148.45|145.65|148.26|145.46|0
1634609700000|2021-10-19 02:15:00|148.25|145.45|148.38|145.58|148.51|145.71|148.19|145.39|0
1634610000000|2021-10-19 02:20:00|148.44|145.64|148.63|145.83|148.76|145.96|148.38|145.58|0
1634610300000|2021-10-19 02:25:00|148.67|145.87|148.63|145.83|148.76|145.96|148.57|145.77|0
1634610600000|2021-10-19 02:30:00|148.57|145.77|148.76|145.96|148.82|146.02|148.44|145.64|0
1634610900000|2021-10-19 02:35:00|148.82|146.02|149.01|146.21|149.01|146.21|148.76|145.96|0
1634611200000|2021-10-19 02:40:00|148.95|146.15|149.14|146.34|149.2|146.4|148.88|146.08|0
1634611500000|2021-10-19 02:45:00|149.17|146.37|148.82|146.02|149.27|146.47|148.82|146.02|0
1634611800000|2021-10-19 02:50:00|148.85|146.05|148.88|146.08|148.98|146.18|148.75|145.95|0
1634612100000|2021-10-19 02:55:00|148.78|145.98|148.81|146.01|148.94|146.14|148.75|145.95|0
1634612400000|2021-10-19 03:00:00|148.91|146.11|148.62|145.82|148.91|146.11|148.55|145.75|0
1634612700000|2021-10-19 03:05:00|148.55|145.75|148.68|145.88|148.74|145.94|148.55|145.75|0
1634613000000|2021-10-19 03:10:00|148.74|145.94|148.49|145.69|148.81|146.01|148.42|145.62|0
1634613300000|2021-10-19 03:15:00|148.42|145.62|148.87|146.07|148.93|146.13|148.42|145.62|0
1634613600000|2021-10-19 03:20:00|148.8|146|148.99|146.19|149.06|146.26|148.74|145.94|0
1634613900000|2021-10-19 03:25:00|149.06|146.26|149.06|146.26|149.06|146.26|148.93|146.13|0
1634614200000|2021-10-19 03:30:00|149.12|146.32|148.8|146|149.12|146.32|148.73|145.93|0
1634614500000|2021-10-19 03:35:00|148.73|145.93|148.6|145.8|148.8|146|148.6|145.8|0
1634614800000|2021-10-19 03:40:00|148.67|145.87|148.54|145.74|148.67|145.87|148.35|145.55|0
1634615100000|2021-10-19 03:45:00|148.6|145.8|148.47|145.67|148.6|145.8|148.41|145.61|0
1634615400000|2021-10-19 03:50:00|148.44|145.64|148.41|145.61|148.47|145.67|148.41|145.61|0
1634615700000|2021-10-19 03:55:00|148.44|145.64|148.53|145.73|148.6|145.8|148.41|145.61|0
1634616000000|2021-10-19 04:00:00|148.47|145.67|148.53|145.73|148.6|145.8|148.47|145.67|0
1634616300000|2021-10-19 04:05:00|148.59|145.79|148.66|145.86|148.78|145.98|148.53|145.73|0
1634616600000|2021-10-19 04:10:00|148.72|145.92|148.53|145.73|148.72|145.92|148.53|145.73|0
1634616900000|2021-10-19 04:15:00|148.46|145.66|148.72|145.92|148.78|145.98|148.4|145.6|0
1634617200000|2021-10-19 04:20:00|148.71|145.91|148.52|145.72|148.71|145.91|148.52|145.72|0
1634617500000|2021-10-19 04:25:00|148.46|145.66|148.58|145.78|148.62|145.82|148.46|145.66|0
1634617800000|2021-10-19 04:30:00|148.52|145.72|148.39|145.59|148.58|145.78|148.39|145.59|0
1634618100000|2021-10-19 04:35:00|148.45|145.65|148.64|145.84|148.77|145.97|148.45|145.65|0
1634618400000|2021-10-19 04:40:00|148.61|145.81|148.58|145.78|148.71|145.91|148.58|145.78|0
1634618700000|2021-10-19 04:45:00|148.55|145.75|148.83|146.03|148.9|146.1|148.55|145.75|0
1634619000000|2021-10-19 04:50:00|148.9|146.1|148.89|146.09|148.96|146.16|148.83|146.03|0
1634619300000|2021-10-19 04:55:00|148.83|146.03|148.57|145.77|148.83|146.03|148.51|145.71|0
1634619600000|2021-10-19 05:00:00|148.6|145.8|148.57|145.77|148.6|145.8|148.38|145.58|0
1634619900000|2021-10-19 05:05:00|148.63|145.83|148.73|145.93|148.79|145.99|148.6|145.8|0
1634620200000|2021-10-19 05:10:00|148.76|145.96|148.69|145.89|148.76|145.96|148.5|145.7|0
1634620500000|2021-10-19 05:15:00|148.63|145.83|148.63|145.83|148.76|145.96|148.56|145.76|0
1634620800000|2021-10-19 05:20:00|148.6|145.8|148.75|145.95|148.75|145.95|148.6|145.8|0
1634621100000|2021-10-19 05:25:00|148.82|146.02|148.62|145.82|148.82|146.02|148.56|145.76|0
1634621400000|2021-10-19 05:30:00|148.56|145.76|148.37|145.57|148.62|145.82|148.37|145.57|0
1634621700000|2021-10-19 05:35:00|148.3|145.5|148.36|145.56|148.43|145.63|148.3|145.5|0
1634622000000|2021-10-19 05:40:00|148.49|145.69|147.92|145.12|148.49|145.69|147.89|145.09|0
1634622300000|2021-10-19 05:45:00|147.95|145.15|147.53|144.73|148.04|145.24|147.47|144.67|0
1634622600000|2021-10-19 05:50:00|147.5|144.7|147.72|144.92|147.72|144.92|147.47|144.67|0
1634622900000|2021-10-19 05:55:00|147.66|144.86|147.34|144.54|147.85|145.05|147.34|144.54|0
1634623200000|2021-10-19 06:00:00|147.4|144.6|146.74|143.94|147.72|144.92|146.74|143.94|0
1634623500000|2021-10-19 06:05:00|146.77|143.97|147.08|144.28|147.21|144.41|146.77|143.97|0
1634623800000|2021-10-19 06:10:00|147.14|144.34|147.08|144.28|147.27|144.47|147.02|144.22|0
1634624100000|2021-10-19 06:15:00|147.14|144.34|146.95|144.15|147.14|144.34|146.82|144.02|0
1634624400000|2021-10-19 06:20:00|146.89|144.09|146.82|144.02|147.08|144.28|146.76|143.96|0
1634624700000|2021-10-19 06:25:00|146.76|143.96|146.76|143.96|146.88|144.08|146.7|143.9|0
1634625000000|2021-10-19 06:30:00|146.82|144.02|145.75|142.95|146.82|144.02|145.62|142.82|0
1634625300000|2021-10-19 06:35:00|145.68|142.88|146.12|143.32|146.19|143.39|145.68|142.88|0
1634625600000|2021-10-19 06:40:00|146.18|143.38|146.31|143.51|146.5|143.7|146.12|143.32|0
1634625900000|2021-10-19 06:45:00|146.18|143.38|145.99|143.19|146.31|143.51|145.74|142.94|0
1634626200000|2021-10-19 06:50:00|145.93|143.13|145.8|143|146.18|143.38|145.74|142.94|0
1634626500000|2021-10-19 06:55:00|145.74|142.94|145.67|142.87|146.02|143.22|145.58|142.78|0
1634626800000|2021-10-19 07:00:00|145.86|143.06|141.27|138.47|149.23|146.43|141.15|138.35|0
1634627100000|2021-10-19 07:05:00|141.13|138.73|141.82|139.42|141.85|139.45|141.13|138.73|0
1634627400000|2021-10-19 07:10:00|141.76|139.36|141.82|139.42|142.13|139.73|141.75|139.35|0
1634627700000|2021-10-19 07:15:00|141.94|139.54|142|139.6|142.07|139.67|141.5|139.1|0
1634628000000|2021-10-19 07:20:00|141.94|139.54|141.69|139.29|142.07|139.67|141.56|139.16|0
1634628300000|2021-10-19 07:25:00|141.63|139.23|141.5|139.1|141.69|139.29|141.37|138.97|0
1634628600000|2021-10-19 07:30:00|141.44|139.04|141.31|138.91|141.56|139.16|141.25|138.85|0
1634628900000|2021-10-19 07:35:00|141.37|138.97|141.59|139.19|141.68|139.28|141.25|138.85|0
1634629200000|2021-10-19 07:40:00|141.56|139.16|141.49|139.09|141.62|139.22|141.37|138.97|0
1634629500000|2021-10-19 07:45:00|141.55|139.15|141.49|139.09|141.55|139.15|141.3|138.9|0
1634629800000|2021-10-19 07:50:00|141.55|139.15|141.36|138.96|141.74|139.34|141.36|138.96|0
1634630100000|2021-10-19 07:55:00|141.3|138.9|141.17|138.77|141.36|138.96|141.11|138.71|0
1634630400000|2021-10-19 08:00:00|141.24|138.84|141.36|138.96|141.42|139.02|140.99|138.59|0
1634630700000|2021-10-19 08:05:00|141.39|138.99|139.93|137.53|141.48|139.08|139.8|137.4|0
1634631000000|2021-10-19 08:10:00|139.99|137.59|140.36|137.96|140.48|138.08|139.99|137.59|0
1634631300000|2021-10-19 08:15:00|140.3|137.9|139.68|137.28|140.3|137.9|139.55|137.15|0
1634631600000|2021-10-19 08:20:00|139.74|137.34|139.92|137.52|139.98|137.58|139.61|137.21|0
1634631900000|2021-10-19 08:25:00|139.95|137.55|141.26|138.86|141.44|139.04|139.92|137.52|0
1634632200000|2021-10-19 08:30:00|141.19|138.79|141.5|139.1|141.69|139.29|141.19|138.79|0
1634632500000|2021-10-19 08:35:00|141.57|139.17|141.63|139.23|141.69|139.29|141.47|139.07|0
1634632800000|2021-10-19 08:40:00|141.56|139.16|141.5|139.1|141.69|139.29|141.44|139.04|0
1634633100000|2021-10-19 08:45:00|141.44|139.04|141.25|138.85|141.62|139.22|141.25|138.85|0
1634633400000|2021-10-19 08:50:00|141.19|138.79|141.5|139.1|141.5|139.1|141.19|138.79|0
1634633700000|2021-10-19 08:55:00|141.43|139.03|141.12|138.72|141.43|139.03|141|138.6|0
1634634000000|2021-10-19 09:00:00|141.31|138.91|140.81|138.41|141.68|139.28|140.68|138.28|0
1634634300000|2021-10-19 09:05:00|140.75|138.35|140.99|138.59|140.99|138.59|140.75|138.35|0
1634634600000|2021-10-19 09:10:00|140.96|138.56|140.99|138.59|141.18|138.78|140.93|138.53|0
1634634900000|2021-10-19 09:15:00|140.93|138.53|140.99|138.59|141.18|138.78|140.93|138.53|0
1634635200000|2021-10-19 09:20:00|141.05|138.65|140.92|138.52|141.05|138.65|140.86|138.46|0
1634635500000|2021-10-19 09:25:00|140.86|138.46|140.86|138.46|141.11|138.71|140.74|138.34|0
1634635800000|2021-10-19 09:30:00|140.8|138.4|140.92|138.52|141.11|138.71|140.8|138.4|0
1634636100000|2021-10-19 09:35:00|140.86|138.46|140.76|138.36|140.86|138.46|140.61|138.21|0
1634636400000|2021-10-19 09:40:00|140.79|138.39|140.48|138.08|140.79|138.39|140.48|138.08|0
1634636700000|2021-10-19 09:45:00|140.51|138.11|140.64|138.24|140.67|138.27|140.11|137.71|0
1634637000000|2021-10-19 09:50:00|140.6|138.2|140.42|138.02|140.67|138.27|140.42|138.02|0
1634637300000|2021-10-19 09:55:00|140.48|138.08|140.54|138.14|140.73|138.33|140.48|138.08|0
1634637600000|2021-10-19 10:00:00|140.48|138.08|140.66|138.26|140.66|138.26|140.35|137.95|0
1634637900000|2021-10-19 10:05:00|140.6|138.2|140.35|137.95|140.66|138.26|140.23|137.83|0
1634638200000|2021-10-19 10:10:00|140.41|138.01|140.35|137.95|140.53|138.13|140.35|137.95|0
1634638500000|2021-10-19 10:15:00|140.41|138.01|140.35|137.95|140.41|138.01|140.22|137.82|0
1634638800000|2021-10-19 10:20:00|140.41|138.01|140.34|137.94|140.47|138.07|140.28|137.88|0
1634639100000|2021-10-19 10:25:00|140.41|138.01|139.48|137.08|140.41|138.01|139.48|137.08|0
1634639400000|2021-10-19 10:30:00|139.54|137.14|139.6|137.2|139.66|137.26|139.35|136.95|0
1634639700000|2021-10-19 10:35:00|139.66|137.26|139.47|137.07|139.66|137.26|139.41|137.01|0
1634640000000|2021-10-19 10:40:00|139.41|137.01|139.35|136.95|139.41|137.01|139.17|136.77|0
1634640300000|2021-10-19 10:45:00|139.29|136.89|139.35|136.95|139.41|137.01|139.29|136.89|0
1634640600000|2021-10-19 10:50:00|139.29|136.89|138.49|136.09|139.35|136.95|138.49|136.09|0
1634640900000|2021-10-19 10:55:00|138.55|136.15|138.61|136.21|138.79|136.39|138.43|136.03|0
1634641200000|2021-10-19 11:00:00|138.67|136.27|139.74|137.34|139.87|137.47|138.61|136.21|0
1634641500000|2021-10-19 11:05:00|139.87|137.47|139.99|137.59|139.99|137.59|139.81|137.41|0
1634641800000|2021-10-19 11:10:00|140.17|137.77|139.56|137.16|140.23|137.83|139.56|137.16|0
1634642100000|2021-10-19 11:15:00|139.49|137.09|139|136.6|139.68|137.28|139|136.6|0
1634642400000|2021-10-19 11:20:00|139.06|136.66|139.25|136.85|139.25|136.85|139.04|136.64|0
1634642700000|2021-10-19 11:25:00|139.22|136.82|138.76|136.36|139.25|136.85|138.69|136.29|0
1634643000000|2021-10-19 11:30:00|138.82|136.42|140.42|138.02|141.08|138.68|138.82|136.42|0
1634643300000|2021-10-19 11:35:00|140.48|138.08|140.66|138.26|140.66|138.26|140.42|138.02|0
1634643600000|2021-10-19 11:40:00|140.6|138.2|140.66|138.26|140.78|138.38|140.6|138.2|0
1634643900000|2021-10-19 11:45:00|140.72|138.32|140.84|138.44|140.84|138.44|140.66|138.26|0
1634644200000|2021-10-19 11:50:00|140.9|138.5|140.72|138.32|140.9|138.5|140.54|138.14|0
1634644500000|2021-10-19 11:55:00|140.78|138.38|140.47|138.07|140.78|138.38|140.47|138.07|0
1634644800000|2021-10-19 12:00:00|140.53|138.13|140.59|138.19|140.65|138.25|140.41|138.01|0
1634645100000|2021-10-19 12:05:00|140.53|138.13|140.77|138.37|140.78|138.38|140.47|138.07|0
1634645400000|2021-10-19 12:10:00|140.71|138.31|140.77|138.37|140.77|138.37|140.65|138.25|0
1634645700000|2021-10-19 12:15:00|140.83|138.43|140.71|138.31|141.02|138.62|140.65|138.25|0
1634646000000|2021-10-19 12:20:00|140.77|138.37|141.26|138.86|141.39|138.99|140.71|138.31|0
1634646300000|2021-10-19 12:25:00|141.23|138.83|141.51|139.11|141.51|139.11|141.14|138.74|0
1634646600000|2021-10-19 12:30:00|141.44|139.04|141.57|139.17|141.57|139.17|141.14|138.74|0
1634646900000|2021-10-19 12:35:00|141.5|139.1|141.56|139.16|141.81|139.41|141.5|139.1|0
1634647200000|2021-10-19 12:40:00|141.63|139.23|141.75|139.35|141.81|139.41|141.63|139.23|0
1634647500000|2021-10-19 12:45:00|141.81|139.41|141.87|139.47|142|139.6|141.75|139.35|0
1634647800000|2021-10-19 12:50:00|141.81|139.41|141.74|139.34|141.81|139.41|141.56|139.16|0
1634648100000|2021-10-19 12:55:00|141.68|139.28|142.11|139.71|142.11|139.71|141.68|139.28|0
1634648400000|2021-10-19 13:00:00|142.18|139.78|142.11|139.71|142.43|140.03|141.99|139.59|0
1634648700000|2021-10-19 13:05:00|142.17|139.77|142.3|139.9|142.36|139.96|142.11|139.71|0
1634649000000|2021-10-19 13:10:00|142.23|139.83|142.61|140.21|142.61|140.21|142.23|139.83|0
1634649300000|2021-10-19 13:15:00|142.54|140.14|141.8|139.4|142.54|140.14|141.73|139.33|0
1634649600000|2021-10-19 13:20:00|141.86|139.46|142.23|139.83|142.29|139.89|141.86|139.46|0
1634649900000|2021-10-19 13:25:00|142.1|139.7|141.98|139.58|142.23|139.83|141.79|139.39|0
1634650200000|2021-10-19 13:30:00|142.04|139.64|142.23|139.83|142.97|140.57|141.73|139.33|0
1634650500000|2021-10-19 13:35:00|142.22|139.82|141.91|139.51|143.1|140.7|141.91|139.51|0
1634650800000|2021-10-19 13:40:00|141.85|139.45|142.97|140.57|142.97|140.57|141.17|138.77|0
1634651100000|2021-10-19 13:45:00|142.84|140.44|142.9|140.5|143.59|141.19|141.6|139.2|0
1634651400000|2021-10-19 13:50:00|142.78|140.38|141.84|139.44|142.78|140.38|141.78|139.38|0
1634651700000|2021-10-19 13:55:00|141.78|139.38|142.71|140.31|142.9|140.5|141.78|139.38|0
1634652000000|2021-10-19 14:00:00|142.78|140.38|141.59|139.19|142.84|140.44|141.53|139.13|0
1634652300000|2021-10-19 14:05:00|141.65|139.25|140.79|138.39|141.65|139.25|140.67|138.27|0
1634652600000|2021-10-19 14:10:00|140.85|138.45|140.6|138.2|140.97|138.57|140.17|137.77|0
1634652900000|2021-10-19 14:15:00|140.48|138.08|140.35|137.95|140.85|138.45|139.93|137.53|0
1634653200000|2021-10-19 14:20:00|140.29|137.89|140.54|138.14|140.97|138.57|140.29|137.89|0
1634653500000|2021-10-19 14:25:00|140.6|138.2|139.98|137.58|140.75|138.35|139.98|137.58|0
1634653800000|2021-10-19 14:30:00|140.04|137.64|140.84|138.44|141.15|138.75|139.92|137.52|0
1634654100000|2021-10-19 14:35:00|140.78|138.38|141.15|138.75|141.77|139.37|140.59|138.19|0
1634654400000|2021-10-19 14:40:00|141.08|138.68|140.9|138.5|141.08|138.68|140.28|137.88|0
1634654700000|2021-10-19 14:45:00|140.84|138.44|140.96|138.56|140.96|138.56|140.53|138.13|0
1634655000000|2021-10-19 14:50:00|140.9|138.5|140.34|137.94|140.96|138.56|140.22|137.82|0
1634655300000|2021-10-19 14:55:00|140.28|137.88|139.66|137.26|140.28|137.88|139.48|137.08|0
1634655600000|2021-10-19 15:00:00|139.54|137.14|139.39|136.99|139.72|137.32|139.23|136.83|0
1634655900000|2021-10-19 15:05:00|139.36|136.96|139.48|137.08|139.6|137.2|139.23|136.83|0
1634656200000|2021-10-19 15:10:00|139.54|137.14|139.17|136.77|139.6|137.2|139.11|136.71|0
1634656500000|2021-10-19 15:15:00|139.11|136.71|139.17|136.77|139.29|136.89|138.68|136.28|0
1634656800000|2021-10-19 15:20:00|139.11|136.71|139.47|137.07|139.47|137.07|138.92|136.52|0
1634657100000|2021-10-19 15:25:00|139.41|137.01|139.1|136.7|139.59|137.19|139.1|136.7|0
1634657400000|2021-10-19 15:30:00|139.29|136.89|139.59|137.19|139.65|137.25|138.86|136.46|0
1634657700000|2021-10-19 15:35:00|139.53|137.13|139.53|137.13|139.65|137.25|139.34|136.94|0
1634658000000|2021-10-19 15:40:00|139.46|137.06|139.16|136.76|139.59|137.19|139.04|136.64|0
1634658300000|2021-10-19 15:45:00|139.1|136.7|138.91|136.51|139.28|136.88|138.85|136.45|0
1634658600000|2021-10-19 15:50:00|138.85|136.45|138.91|136.51|139.22|136.82|138.73|136.33|0
1634658900000|2021-10-19 15:55:00|138.97|136.57|138.79|136.39|139.09|136.69|138.54|136.14|0
1634659200000|2021-10-19 16:00:00|138.85|136.45|139.03|136.63|139.27|136.87|138.85|136.45|0
1634659500000|2021-10-19 16:05:00|139.09|136.69|138.9|136.5|139.09|136.69|138.84|136.44|0
1634659800000|2021-10-19 16:10:00|138.84|136.44|138.54|136.14|138.9|136.5|138.48|136.08|0
1634660100000|2021-10-19 16:15:00|138.48|136.08|138.6|136.2|138.6|136.2|138.35|135.95|0
1634660400000|2021-10-19 16:20:00|138.66|136.26|138.9|136.5|138.96|136.56|138.53|136.13|0
1634660700000|2021-10-19 16:25:00|138.96|136.56|138.84|136.44|139.08|136.68|138.77|136.37|0
1634661000000|2021-10-19 16:30:00|138.77|136.37|138.71|136.31|138.84|136.44|138.53|136.13|0
1634661300000|2021-10-19 16:35:00|138.77|136.37|138.59|136.19|138.77|136.37|138.47|136.07|0
1634661600000|2021-10-19 16:40:00|138.53|136.13|138.4|136|138.65|136.25|138.4|136|0
1634661900000|2021-10-19 16:45:00|138.46|136.06|138.52|136.12|138.52|136.12|138.34|135.94|0
1634662200000|2021-10-19 16:50:00|138.58|136.18|138.52|136.12|138.71|136.31|138.46|136.06|0
1634662500000|2021-10-19 16:55:00|138.46|136.06|137.97|135.57|138.46|136.06|137.91|135.51|0
1634662800000|2021-10-19 17:00:00|138.03|135.63|138.4|136|138.64|136.24|137.91|135.51|0
1634663100000|2021-10-19 17:05:00|138.37|135.97|138.45|136.05|138.76|136.36|138.34|135.94|0
1634663400000|2021-10-19 17:10:00|138.52|136.12|138.39|135.99|138.82|136.42|138.33|135.93|0
1634663700000|2021-10-19 17:15:00|138.45|136.05|138.39|135.99|138.51|136.11|138.33|135.93|0
1634664000000|2021-10-19 17:20:00|138.45|136.05|138.21|135.81|138.51|136.11|138.09|135.69|0
1634664300000|2021-10-19 17:25:00|138.27|135.87|138.69|136.29|138.69|136.29|138.27|135.87|0
1634664600000|2021-10-19 17:30:00|138.63|136.23|138.51|136.11|138.75|136.35|138.51|136.11|0
1634664900000|2021-10-19 17:35:00|138.44|136.04|138.32|135.92|138.69|136.29|138.26|135.86|0
1634665200000|2021-10-19 17:40:00|138.38|135.98|138.56|136.16|138.75|136.35|138.32|135.92|0
1634665500000|2021-10-19 17:45:00|138.5|136.1|138.56|136.16|138.62|136.22|138.44|136.04|0
1634665800000|2021-10-19 17:50:00|138.5|136.1|138.44|136.04|138.56|136.16|138.38|135.98|0
1634666100000|2021-10-19 17:55:00|138.38|135.98|138.25|135.85|138.38|135.98|138.19|135.79|0
1634666400000|2021-10-19 18:00:00|138.19|135.79|138.04|135.64|139.18|136.78|137.98|135.58|0
1634666700000|2021-10-19 18:05:00|137.98|135.58|138.04|135.64|138.04|135.64|137.86|135.46|0
1634667000000|2021-10-19 18:10:00|137.98|135.58|137.97|135.57|137.98|135.58|137.79|135.39|0
1634667300000|2021-10-19 18:15:00|138.04|135.64|137.97|135.57|138.1|135.7|137.91|135.51|0
1634667600000|2021-10-19 18:20:00|138.03|135.63|138.52|136.12|138.58|136.18|138.03|135.63|0
1634667900000|2021-10-19 18:25:00|138.46|136.06|138.76|136.36|138.76|136.36|138.4|136|0
1634668200000|2021-10-19 18:30:00|138.7|136.3|139.43|137.03|139.86|137.46|138.64|136.24|0
1634668500000|2021-10-19 18:35:00|139.37|136.97|139.37|136.97|139.73|137.33|139.18|136.78|0
1634668800000|2021-10-19 18:40:00|139.43|137.03|139.18|136.78|139.55|137.15|139.18|136.78|0
1634669100000|2021-10-19 18:45:00|139.12|136.72|139.12|136.72|139.55|137.15|139.12|136.72|0
1634669400000|2021-10-19 18:50:00|139.06|136.66|139.12|136.72|139.3|136.9|138.87|136.47|0
1634669700000|2021-10-19 18:55:00|139.18|136.78|138.93|136.53|139.3|136.9|138.81|136.41|0
1634670000000|2021-10-19 19:00:00|139.05|136.65|138.62|136.22|139.11|136.71|138.44|136.04|0
1634670300000|2021-10-19 19:05:00|138.56|136.16|138.2|135.8|138.62|136.22|138.14|135.74|0
1634670600000|2021-10-19 19:10:00|138.14|135.74|138.01|135.61|138.26|135.86|137.95|135.55|0
1634670900000|2021-10-19 19:15:00|137.95|135.55|137.28|134.88|137.95|135.55|137.22|134.82|0
1634671200000|2021-10-19 19:20:00|137.34|134.94|138.43|136.03|138.43|136.03|137.34|134.94|0
1634671500000|2021-10-19 19:25:00|138.37|135.97|137.95|135.55|138.43|136.03|137.88|135.48|0
1634671800000|2021-10-19 19:30:00|138.01|135.61|138.73|136.33|138.92|136.52|138.01|135.61|0
1634672100000|2021-10-19 19:35:00|138.61|136.21|138.61|136.21|138.73|136.33|138.19|135.79|0
1634672400000|2021-10-19 19:40:00|138.67|136.27|138.79|136.39|138.85|136.45|138.43|136.03|0
1634672700000|2021-10-19 19:45:00|138.73|136.33|138.36|135.96|138.85|136.45|138.06|135.66|0
1634673000000|2021-10-19 19:50:00|138.42|136.02|138.06|135.66|138.67|136.27|137.88|135.48|0
1634673300000|2021-10-19 19:55:00|138.12|135.72|137.21|134.81|138.12|135.72|137.21|134.81|0
1634673600000|2021-10-19 20:00:00|137.09|134.69|136.18|133.78|137.27|134.87|136.18|133.78|0
1634673900000|2021-10-19 20:05:00|136.3|133.9|136.36|133.96|136.54|134.14|136.18|133.78|0
1634674200000|2021-10-19 20:10:00|136.42|134.02|136.48|134.08|136.54|134.14|136.36|133.96|0
1634674500000|2021-10-19 20:15:00|136.68|133.88|136.38|133.58|136.68|133.88|136.2|133.4|0
1634674800000|2021-10-19 20:20:00|136.32|133.52|136.25|133.45|136.38|133.58|136.2|133.4|0
1634675100000|2021-10-19 20:25:00|136.31|133.51|135.95|133.15|136.31|133.51|135.95|133.15|0
1634675400000|2021-10-19 20:30:00|136.01|133.21|136.19|133.39|136.31|133.51|136.01|133.21|0
1634675700000|2021-10-19 20:35:00|136.25|133.45|136.19|133.39|136.25|133.45|136.07|133.27|0
1634676000000|2021-10-19 20:40:00|136.13|133.33|136.37|133.57|136.37|133.57|136.07|133.27|0
1634676300000|2021-10-19 20:45:00|136.43|133.63|136.49|133.69|136.49|133.69|136.25|133.45|0
1634676600000|2021-10-19 20:50:00|136.48|133.68|136.3|133.5|136.48|133.68|136.18|133.38|0
1634676900000|2021-10-19 20:55:00|136.36|133.56|136.45|133.65|136.51|133.71|136.36|133.56|0
1634677200000|2021-10-19 21:00:00|136.49|133.69|136.65|133.85|136.71|133.91|136.49|133.69|0
1634677500000|2021-10-19 21:05:00|136.66|133.86|136.65|133.85|136.66|133.86|136.64|133.84|0
1634677800000|2021-10-19 21:10:00|136.66|133.86|136.65|133.85|136.66|133.86|136.63|133.83|0
1634678100000|2021-10-19 21:15:00|136.64|133.84|136.67|133.87|136.67|133.87|136.64|133.84|0
1634678400000|2021-10-19 21:20:00|136.68|133.88|136.68|133.88|136.68|133.88|136.68|133.88|0
1634678700000|2021-10-19 21:25:00|136.67|133.87|136.65|133.85|136.67|133.87|136.65|133.85|0
1634679000000|2021-10-19 21:30:00|136.63|133.83|136.59|133.79|136.64|133.84|136.59|133.79|0
1634679300000|2021-10-19 21:35:00|136.61|133.81|136.63|133.83|136.65|133.85|136.58|133.78|0
1634679600000|2021-10-19 21:40:00|136.64|133.84|136.62|133.82|136.65|133.85|136.62|133.82|0
1634679900000|2021-10-19 21:45:00|136.63|133.83|136.63|133.83|136.64|133.84|136.58|133.78|0
1634680200000|2021-10-19 21:50:00|136.62|133.82|136.62|133.82|136.63|133.83|136.62|133.82|0
1634680500000|2021-10-19 21:55:00|136.63|133.83|136.53|133.73|136.63|133.83|136.53|133.73|0
1634680800000|2021-10-19 22:00:00|136.37|133.57|136.88|134.08|136.94|134.14|136.37|133.57|0
1634681100000|2021-10-19 22:05:00|136.94|134.14|137|134.2|137.06|134.26|136.88|134.08|0
1634681400000|2021-10-19 22:10:00|136.94|134.14|136.93|134.13|137|134.2|136.87|134.07|0
1634681700000|2021-10-19 22:15:00|136.87|134.07|137.17|134.37|137.29|134.49|136.87|134.07|0
1634682000000|2021-10-19 22:20:00|137.11|134.31|136.84|134.04|137.14|134.34|136.81|134.01|0
1634682300000|2021-10-19 22:25:00|136.87|134.07|137.05|134.25|137.11|134.31|136.87|134.07|0
1634682600000|2021-10-19 22:30:00|137.11|134.31|137.29|134.49|137.29|134.49|137.11|134.31|0
1634682900000|2021-10-19 22:35:00|137.41|134.61|137.35|134.55|137.41|134.61|137.1|134.3|0
1634683200000|2021-10-19 22:40:00|137.32|134.52|137.13|134.33|137.32|134.52|137.04|134.24|0
1634683500000|2021-10-19 22:45:00|137.16|134.36|137.22|134.42|137.34|134.54|137.1|134.3|0
1634683800000|2021-10-19 22:50:00|137.28|134.48|137.1|134.3|137.28|134.48|137.04|134.24|0
1634684100000|2021-10-19 22:55:00|137.04|134.24|137.1|134.3|137.1|134.3|136.86|134.06|0
1634684400000|2021-10-19 23:00:00|137.07|134.27|137.15|134.35|137.22|134.42|137.04|134.24|0
1634684700000|2021-10-19 23:05:00|137.21|134.41|137.03|134.23|137.27|134.47|136.97|134.17|0
1634685000000|2021-10-19 23:10:00|136.97|134.17|136.85|134.05|137.03|134.23|136.85|134.05|0
1634685300000|2021-10-19 23:15:00|136.79|133.99|136.97|134.17|136.97|134.17|136.67|133.87|0
1634685600000|2021-10-19 23:20:00|136.94|134.14|137.03|134.23|137.03|134.23|136.91|134.11|0
1634685900000|2021-10-19 23:25:00|137.06|134.26|136.84|134.04|137.15|134.35|136.84|134.04|0
1634686200000|2021-10-19 23:30:00|136.78|133.98|136.78|133.98|136.96|134.16|136.78|133.98|0
1634686500000|2021-10-19 23:35:00|136.72|133.92|136.3|133.5|136.72|133.92|136.3|133.5|0
1634686800000|2021-10-19 23:40:00|136.24|133.44|136.45|133.65|136.48|133.68|136.24|133.44|0
1634687100000|2021-10-19 23:45:00|136.48|133.68|136.12|133.32|136.6|133.8|136.06|133.26|0
1634687400000|2021-10-19 23:50:00|136.06|133.26|136.29|133.49|136.29|133.49|136|133.2|0
1634687700000|2021-10-19 23:55:00|136.23|133.43|136.29|133.49|136.35|133.55|136.17|133.37|0
1634688000000|2021-10-20 00:00:00|136.17|133.37|136.35|133.55|136.41|133.61|136.05|133.25|0
1634688300000|2021-10-20 00:05:00|136.38|133.58|136.89|134.09|137.01|134.21|136.29|133.49|0
1634688600000|2021-10-20 00:10:00|136.86|134.06|136.59|133.79|136.95|134.15|136.47|133.67|0
1634688900000|2021-10-20 00:15:00|136.53|133.73|137.07|134.27|137.1|134.3|136.52|133.72|0
1634689200000|2021-10-20 00:20:00|137.13|134.33|137.36|134.56|137.37|134.57|137.12|134.32|0
1634689500000|2021-10-20 00:25:00|137.43|134.63|137.3|134.5|137.55|134.75|137|134.2|0
1634689800000|2021-10-20 00:30:00|137.36|134.56|137.18|134.38|137.6|134.8|137.18|134.38|0
1634690100000|2021-10-20 00:35:00|137.15|134.35|137.12|134.32|137.24|134.44|137|134.2|0
1634690400000|2021-10-20 00:40:00|137.18|134.38|136.75|133.95|137.18|134.38|136.75|133.95|0
1634690700000|2021-10-20 00:45:00|136.69|133.89|137.05|134.25|137.11|134.31|136.63|133.83|0
1634691000000|2021-10-20 00:50:00|137.08|134.28|136.99|134.19|137.41|134.61|136.87|134.07|0
1634691300000|2021-10-20 00:55:00|136.93|134.13|137.17|134.37|137.17|134.37|136.93|134.13|0
1634691600000|2021-10-20 01:00:00|137.23|134.43|137.29|134.49|137.35|134.55|137.05|134.25|0
1634691900000|2021-10-20 01:05:00|137.35|134.55|137.65|134.85|138.01|135.21|137.35|134.55|0
1634692200000|2021-10-20 01:10:00|137.62|134.82|137.65|134.85|137.71|134.91|137.47|134.67|0
1634692500000|2021-10-20 01:15:00|137.77|134.97|137.83|135.03|138.01|135.21|137.59|134.79|0
1634692800000|2021-10-20 01:20:00|137.77|134.97|137.22|134.42|137.77|134.97|137.16|134.36|0
1634693100000|2021-10-20 01:25:00|137.16|134.36|137.1|134.3|137.4|134.6|137.1|134.3|0
1634693400000|2021-10-20 01:30:00|137.16|134.36|137.28|134.48|137.28|134.48|137.01|134.21|0
1634693700000|2021-10-20 01:35:00|137.25|134.45|137.22|134.42|137.58|134.78|137.09|134.29|0
1634694000000|2021-10-20 01:40:00|137.15|134.35|137.58|134.78|137.58|134.78|137.15|134.35|0
1634694300000|2021-10-20 01:45:00|137.64|134.84|137.57|134.77|137.82|135.02|137.57|134.77|0
1634694600000|2021-10-20 01:50:00|137.63|134.83|137.51|134.71|137.63|134.83|137.33|134.53|0
1634694900000|2021-10-20 01:55:00|137.45|134.65|137.45|134.65|137.57|134.77|137.33|134.53|0
1634695200000|2021-10-20 02:00:00|137.51|134.71|137.45|134.65|137.63|134.83|137.39|134.59|0
1634695500000|2021-10-20 02:05:00|137.57|134.77|137.57|134.77|137.69|134.89|137.51|134.71|0
1634695800000|2021-10-20 02:10:00|137.63|134.83|137.81|135.01|137.81|135.01|137.38|134.58|0
1634696100000|2021-10-20 02:15:00|137.93|135.13|137.86|135.06|138.11|135.31|137.86|135.06|0
1634696400000|2021-10-20 02:20:00|137.93|135.13|138.17|135.37|138.17|135.37|137.8|135|0
1634696700000|2021-10-20 02:25:00|138.23|135.43|137.92|135.12|138.29|135.49|137.86|135.06|0
1634697000000|2021-10-20 02:30:00|137.95|135.15|138.1|135.3|138.1|135.3|137.92|135.12|0
1634697300000|2021-10-20 02:35:00|138.16|135.36|137.98|135.18|138.22|135.42|137.8|135|0
1634697600000|2021-10-20 02:40:00|137.92|135.12|137.98|135.18|138.16|135.36|137.86|135.06|0
1634697900000|2021-10-20 02:45:00|138.04|135.24|137.85|135.05|138.04|135.24|137.73|134.93|0
1634698200000|2021-10-20 02:50:00|137.91|135.11|137.85|135.05|137.91|135.11|137.79|134.99|0
1634698500000|2021-10-20 02:55:00|137.79|134.99|137.91|135.11|137.97|135.17|137.79|134.99|0
1634698800000|2021-10-20 03:00:00|137.85|135.05|137.97|135.17|138.03|135.23|137.73|134.93|0
1634699100000|2021-10-20 03:05:00|137.94|135.14|137.97|135.17|138.03|135.23|137.85|135.05|0
1634699400000|2021-10-20 03:10:00|137.91|135.11|138.02|135.22|138.09|135.29|137.84|135.04|0
1634699700000|2021-10-20 03:15:00|138.09|135.29|137.9|135.1|138.09|135.29|137.9|135.1|0
1634700000000|2021-10-20 03:20:00|137.96|135.16|137.54|134.74|137.96|135.16|137.54|134.74|0
1634700300000|2021-10-20 03:25:00|137.6|134.8|137.53|134.73|137.6|134.8|137.47|134.67|0
1634700600000|2021-10-20 03:30:00|137.6|134.8|137.65|134.85|137.71|134.91|137.53|134.73|0
1634700900000|2021-10-20 03:35:00|137.59|134.79|137.65|134.85|137.65|134.85|137.59|134.79|0
1634701200000|2021-10-20 03:40:00|137.59|134.79|137.59|134.79|137.62|134.82|137.53|134.73|0
1634701500000|2021-10-20 03:45:00|137.62|134.82|137.59|134.79|137.62|134.82|137.53|134.73|0
1634701800000|2021-10-20 03:50:00|137.53|134.73|137.59|134.79|137.59|134.79|137.52|134.72|0
1634702100000|2021-10-20 03:55:00|137.52|134.72|137.22|134.42|137.56|134.76|137.1|134.3|0
1634702400000|2021-10-20 04:00:00|137.16|134.36|137.4|134.6|137.4|134.6|137.16|134.36|0
1634702700000|2021-10-20 04:05:00|137.46|134.66|137.58|134.78|137.64|134.84|137.46|134.66|0
1634703000000|2021-10-20 04:10:00|137.52|134.72|137.46|134.66|137.58|134.78|137.46|134.66|0
1634703300000|2021-10-20 04:15:00|137.52|134.72|137.64|134.84|137.64|134.84|137.52|134.72|0
1634703600000|2021-10-20 04:20:00|137.58|134.78|137.76|134.96|137.82|135.02|137.58|134.78|0
1634703900000|2021-10-20 04:25:00|137.75|134.95|137.63|134.83|137.75|134.95|137.57|134.77|0
1634704200000|2021-10-20 04:30:00|137.51|134.71|137.57|134.77|137.63|134.83|137.51|134.71|0
1634704500000|2021-10-20 04:35:00|137.63|134.83|137.57|134.77|137.63|134.83|137.57|134.77|0
1634704800000|2021-10-20 04:40:00|137.6|134.8|137.69|134.89|137.69|134.89|137.57|134.77|0
1634705100000|2021-10-20 04:45:00|137.63|134.83|137.62|134.82|137.69|134.89|137.56|134.76|0
1634705400000|2021-10-20 04:50:00|137.56|134.76|137.62|134.82|137.68|134.88|137.56|134.76|0
1634705700000|2021-10-20 04:55:00|137.65|134.85|137.74|134.94|137.74|134.94|137.56|134.76|0
1634706000000|2021-10-20 05:00:00|137.68|134.88|137.8|135|137.8|135|137.5|134.7|0
1634706300000|2021-10-20 05:05:00|137.74|134.94|138.1|135.3|138.22|135.42|137.74|134.94|0
1634706600000|2021-10-20 05:10:00|138.16|135.36|138.16|135.36|138.53|135.73|138.1|135.3|0
1634706900000|2021-10-20 05:15:00|138.22|135.42|138.1|135.3|138.22|135.42|138.04|135.24|0
1634707200000|2021-10-20 05:20:00|138.13|135.33|139.42|136.62|139.48|136.68|138.1|135.3|0
1634707500000|2021-10-20 05:25:00|139.36|136.56|139.42|136.62|139.45|136.65|139.3|136.5|0
1634707800000|2021-10-20 05:30:00|139.36|136.56|139.48|136.68|139.6|136.8|139.36|136.56|0
1634708100000|2021-10-20 05:35:00|139.54|136.74|139.35|136.55|139.54|136.74|139.29|136.49|0
1634708400000|2021-10-20 05:40:00|139.41|136.61|139.41|136.61|139.41|136.61|139.23|136.43|0
1634708700000|2021-10-20 05:45:00|139.35|136.55|139.29|136.49|139.35|136.55|139.17|136.37|0
1634709000000|2021-10-20 05:50:00|139.23|136.43|139.04|136.24|139.23|136.43|138.92|136.12|0
1634709300000|2021-10-20 05:55:00|139.1|136.3|139.16|136.36|139.16|136.36|138.98|136.18|0
1634709600000|2021-10-20 06:00:00|139.1|136.3|139.4|136.6|139.65|136.85|139.1|136.3|0
1634709900000|2021-10-20 06:05:00|139.46|136.66|139.64|136.84|139.77|136.97|139.4|136.6|0
1634710200000|2021-10-20 06:10:00|139.62|136.82|139.58|136.78|139.71|136.91|139.46|136.66|0
1634710500000|2021-10-20 06:15:00|139.52|136.72|140.01|137.21|140.01|137.21|139.46|136.66|0
1634710800000|2021-10-20 06:20:00|139.89|137.09|139.94|137.14|140.01|137.21|139.82|137.02|0
1634711100000|2021-10-20 06:25:00|139.88|137.08|139.88|137.08|140|137.2|139.82|137.02|0
1634711400000|2021-10-20 06:30:00|139.85|137.05|139.7|136.9|139.94|137.14|139.57|136.77|0
1634711700000|2021-10-20 06:35:00|139.76|136.96|139.76|136.96|139.82|137.02|139.63|136.83|0
1634712000000|2021-10-20 06:40:00|139.69|136.89|139.45|136.65|139.69|136.89|139.45|136.65|0
1634712300000|2021-10-20 06:45:00|139.39|136.59|139.63|136.83|139.69|136.89|139.39|136.59|0
1634712600000|2021-10-20 06:50:00|139.69|136.89|139.38|136.58|139.69|136.89|139.38|136.58|0
1634712900000|2021-10-20 06:55:00|139.41|136.61|139.75|136.95|139.81|137.01|139.38|136.58|0
1634713200000|2021-10-20 07:00:00|139.69|136.89|138.72|135.92|139.75|136.95|138.66|135.86|0
1634713500000|2021-10-20 07:05:00|138.52|136.12|138.09|135.69|138.7|136.3|138.09|135.69|0
1634713800000|2021-10-20 07:10:00|138.03|135.63|137.43|135.03|138.22|135.82|137.19|134.79|0
1634714100000|2021-10-20 07:15:00|137.49|135.09|136.76|134.36|137.67|135.27|136.58|134.18|0
1634714400000|2021-10-20 07:20:00|136.64|134.24|136.4|134|137|134.6|136.34|133.94|0
1634714700000|2021-10-20 07:25:00|136.28|133.88|136.52|134.12|136.58|134.18|136.22|133.82|0
1634715000000|2021-10-20 07:30:00|136.43|134.03|136.69|134.29|136.88|134.48|136.22|133.82|0
1634715300000|2021-10-20 07:35:00|136.63|134.23|136.75|134.35|137.05|134.65|136.63|134.23|0
1634715600000|2021-10-20 07:40:00|136.81|134.41|136.93|134.53|136.93|134.53|136.75|134.35|0
1634715900000|2021-10-20 07:45:00|136.99|134.59|137.47|135.07|137.47|135.07|136.87|134.47|0
1634716200000|2021-10-20 07:50:00|137.35|134.95|137.65|135.25|137.71|135.31|137.35|134.95|0
1634716500000|2021-10-20 07:55:00|137.71|135.31|138.01|135.61|138.23|135.83|137.71|135.31|0
1634716800000|2021-10-20 08:00:00|138.05|135.65|137.71|135.31|138.13|135.73|137.71|135.31|0
1634717100000|2021-10-20 08:05:00|137.77|135.37|137.95|135.55|138.07|135.67|137.59|135.19|0
1634717400000|2021-10-20 08:10:00|138.01|135.61|137.58|135.18|138.01|135.61|137.58|135.18|0
1634717700000|2021-10-20 08:15:00|137.64|135.24|137.46|135.06|137.89|135.49|137.46|135.06|0
1634718000000|2021-10-20 08:20:00|137.52|135.12|137.64|135.24|137.88|135.48|137.46|135.06|0
1634718300000|2021-10-20 08:25:00|137.58|135.18|137.7|135.3|137.7|135.3|137.52|135.12|0
1634718600000|2021-10-20 08:30:00|137.76|135.36|137.7|135.3|137.76|135.36|137.58|135.18|0
1634718900000|2021-10-20 08:35:00|137.67|135.27|137.39|134.99|137.7|135.3|137.15|134.75|0
1634719200000|2021-10-20 08:40:00|137.33|134.93|137.45|135.05|137.63|135.23|137.33|134.93|0
1634719500000|2021-10-20 08:45:00|137.51|135.11|137.21|134.81|137.51|135.11|137.09|134.69|0
1634719800000|2021-10-20 08:50:00|137.15|134.75|137.27|134.87|137.33|134.93|137.09|134.69|0
1634720100000|2021-10-20 08:55:00|137.33|134.93|137.26|134.86|137.39|134.99|137.15|134.75|0
1634720400000|2021-10-20 09:00:00|137.33|134.93|137.26|134.86|137.39|134.99|137.2|134.8|0
1634720700000|2021-10-20 09:05:00|137.32|134.92|137.08|134.68|137.32|134.92|137.02|134.62|0
1634721000000|2021-10-20 09:10:00|137.02|134.62|137.5|135.1|137.5|135.1|137.02|134.62|0
1634721300000|2021-10-20 09:15:00|137.56|135.16|137.44|135.04|137.62|135.22|137.38|134.98|0
1634721600000|2021-10-20 09:20:00|137.5|135.1|137.56|135.16|137.8|135.4|137.5|135.1|0
1634721900000|2021-10-20 09:25:00|137.5|135.1|136.95|134.55|137.56|135.16|136.95|134.55|0
1634722200000|2021-10-20 09:30:00|136.89|134.49|137.31|134.91|137.4|135|136.71|134.31|0
1634722500000|2021-10-20 09:35:00|137.37|134.97|137.19|134.79|137.37|134.97|137.07|134.67|0
1634722800000|2021-10-20 09:40:00|137.25|134.85|137.49|135.09|137.55|135.15|137.19|134.79|0
1634723100000|2021-10-20 09:45:00|137.55|135.15|137.25|134.85|137.55|135.15|137.25|134.85|0
1634723400000|2021-10-20 09:50:00|137.18|134.78|137.12|134.72|137.31|134.91|137|134.6|0
1634723700000|2021-10-20 09:55:00|137.06|134.66|137.18|134.78|137.24|134.84|136.94|134.54|0
1634724000000|2021-10-20 10:00:00|137.12|134.72|137.24|134.84|137.3|134.9|137.06|134.66|0
1634724300000|2021-10-20 10:05:00|137.3|134.9|137|134.6|137.3|134.9|137|134.6|0
1634724600000|2021-10-20 10:10:00|136.94|134.54|137.36|134.96|137.42|135.02|136.82|134.42|0
1634724900000|2021-10-20 10:15:00|137.3|134.9|137.35|134.95|137.36|134.96|137.17|134.77|0
1634725200000|2021-10-20 10:20:00|137.29|134.89|137.35|134.95|137.54|135.14|137.23|134.83|0
1634725500000|2021-10-20 10:25:00|137.41|135.01|137.41|135.01|137.47|135.07|137.23|134.83|0
1634725800000|2021-10-20 10:30:00|137.47|135.07|137.29|134.89|137.47|135.07|137.29|134.89|0
1634726100000|2021-10-20 10:35:00|137.35|134.95|137.53|135.13|137.59|135.19|137.23|134.83|0
1634726400000|2021-10-20 10:40:00|137.59|135.19|137.34|134.94|137.59|135.19|137.34|134.94|0
1634726700000|2021-10-20 10:45:00|137.41|135.01|137.34|134.94|137.41|135.01|137.28|134.88|0
1634727000000|2021-10-20 10:50:00|137.4|135|137.22|134.82|137.52|135.12|137.16|134.76|0
1634727300000|2021-10-20 10:55:00|137.16|134.76|137.22|134.82|137.28|134.88|136.98|134.58|0
1634727600000|2021-10-20 11:00:00|137.16|134.76|137.16|134.76|137.22|134.82|137.04|134.64|0
1634727900000|2021-10-20 11:05:00|137.22|134.82|137.27|134.87|137.4|135|136.79|134.39|0
1634728200000|2021-10-20 11:10:00|137.33|134.93|137.21|134.81|137.33|134.93|137.15|134.75|0
1634728500000|2021-10-20 11:15:00|137.27|134.87|137.27|134.87|137.3|134.9|137.06|134.66|0
1634728800000|2021-10-20 11:20:00|137.33|134.93|137.51|135.11|137.75|135.35|137.15|134.75|0
1634729100000|2021-10-20 11:25:00|137.57|135.17|137.45|135.05|137.57|135.17|137.27|134.87|0
1634729400000|2021-10-20 11:30:00|137.42|135.02|137.51|135.11|137.57|135.17|137.27|134.87|0
1634729700000|2021-10-20 11:35:00|137.45|135.05|137.44|135.04|137.45|135.05|137.38|134.98|0
1634730000000|2021-10-20 11:40:00|137.38|134.98|137.74|135.34|137.87|135.47|137.38|134.98|0
1634730300000|2021-10-20 11:45:00|137.81|135.41|137.99|135.59|138.23|135.83|137.68|135.28|0
1634730600000|2021-10-20 11:50:00|138.11|135.71|138.04|135.64|138.17|135.77|137.92|135.52|0
1634730900000|2021-10-20 11:55:00|138.1|135.7|138.1|135.7|138.1|135.7|137.98|135.58|0
1634731200000|2021-10-20 12:00:00|138.04|135.64|137.98|135.58|138.1|135.7|137.86|135.46|0
1634731500000|2021-10-20 12:05:00|137.92|135.52|137.67|135.27|137.98|135.58|137.55|135.15|0
1634731800000|2021-10-20 12:10:00|137.61|135.21|137.13|134.73|137.67|135.27|137.13|134.73|0
1634732100000|2021-10-20 12:15:00|137.19|134.79|137.55|135.15|137.61|135.21|137.19|134.79|0
1634732400000|2021-10-20 12:20:00|137.61|135.21|137.31|134.91|137.67|135.27|137.25|134.85|0
1634732700000|2021-10-20 12:25:00|137.25|134.85|137.06|134.66|137.37|134.97|136.97|134.57|0
1634733000000|2021-10-20 12:30:00|137.12|134.72|136.94|134.54|137.12|134.72|136.88|134.48|0
1634733300000|2021-10-20 12:35:00|137|134.6|137.06|134.66|137.18|134.78|136.94|134.54|0
1634733600000|2021-10-20 12:40:00|137|134.6|137.24|134.84|137.24|134.84|136.88|134.48|0
1634733900000|2021-10-20 12:45:00|137.3|134.9|137.18|134.78|137.3|134.9|137.05|134.65|0
1634734200000|2021-10-20 12:50:00|137.11|134.71|137.23|134.83|137.24|134.84|137.05|134.65|0
1634734500000|2021-10-20 12:55:00|137.17|134.77|137.17|134.77|137.17|134.77|136.93|134.53|0
1634734800000|2021-10-20 13:00:00|137.11|134.71|137.29|134.89|137.59|135.19|136.87|134.47|0
1634735100000|2021-10-20 13:05:00|137.23|134.83|136.68|134.28|137.23|134.83|136.63|134.23|0
1634735400000|2021-10-20 13:10:00|136.62|134.22|136.62|134.22|136.68|134.28|136.44|134.04|0
1634735700000|2021-10-20 13:15:00|136.56|134.16|136.68|134.28|136.74|134.34|136.56|134.16|0
1634736000000|2021-10-20 13:20:00|136.62|134.22|136.56|134.16|136.74|134.34|136.5|134.1|0
1634736300000|2021-10-20 13:25:00|136.62|134.22|135.96|133.56|136.62|134.22|135.96|133.56|0
1634736600000|2021-10-20 13:30:00|136.02|133.62|135.95|133.55|136.26|133.86|135.66|133.26|0
1634736900000|2021-10-20 13:35:00|135.89|133.49|135.5|133.1|137.62|135.22|134.61|132.21|0
1634737200000|2021-10-20 13:40:00|135.56|133.16|135.74|133.34|135.86|133.46|135.14|132.74|0
1634737500000|2021-10-20 13:45:00|135.68|133.28|134.13|131.73|135.68|133.28|134.13|131.73|0
1634737800000|2021-10-20 13:50:00|134.07|131.67|134.84|132.44|134.9|132.5|133.83|131.43|0
1634738100000|2021-10-20 13:55:00|134.78|132.38|134.77|132.37|135.07|132.67|134.36|131.96|0
1634738400000|2021-10-20 14:00:00|134.95|132.55|134.83|132.43|135.37|132.97|134.83|132.43|0
1634738700000|2021-10-20 14:05:00|134.89|132.49|134.24|131.84|135.13|132.73|134.12|131.72|0
1634739000000|2021-10-20 14:10:00|134.18|131.78|133.94|131.54|134.35|131.95|133.58|131.18|0
1634739300000|2021-10-20 14:15:00|133.88|131.48|133.76|131.36|134.35|131.95|133.7|131.3|0
1634739600000|2021-10-20 14:20:00|133.7|131.3|133.11|130.71|133.85|131.45|133.05|130.65|0
1634739900000|2021-10-20 14:25:00|133.05|130.65|132.64|130.24|133.4|131|132.64|130.24|0
1634740200000|2021-10-20 14:30:00|132.52|130.12|132.05|129.65|132.87|130.47|132.05|129.65|0
1634740500000|2021-10-20 14:35:00|132.11|129.71|132.75|130.35|132.75|130.35|132.11|129.71|0
1634740800000|2021-10-20 14:40:00|132.81|130.41|132.63|130.23|132.81|130.41|132.34|129.94|0
1634741100000|2021-10-20 14:45:00|132.57|130.17|133.72|131.32|134.22|131.82|132.57|130.17|0
1634741400000|2021-10-20 14:50:00|133.66|131.26|133.95|131.55|134.01|131.61|133.36|130.96|0
1634741700000|2021-10-20 14:55:00|133.89|131.49|134.6|132.2|134.66|132.26|133.77|131.37|0
1634742000000|2021-10-20 15:00:00|134.54|132.14|135.13|132.73|135.13|132.73|134.18|131.78|0
1634742300000|2021-10-20 15:05:00|135.07|132.67|134.24|131.84|135.07|132.67|134.18|131.78|0
1634742600000|2021-10-20 15:10:00|134.18|131.78|134.56|132.16|134.77|132.37|134.18|131.78|0
1634742900000|2021-10-20 15:15:00|134.59|132.19|134.35|131.95|134.89|132.49|134.35|131.95|0
1634743200000|2021-10-20 15:20:00|134.24|131.84|134.17|131.77|134.29|131.89|133.94|131.54|0
1634743500000|2021-10-20 15:25:00|134.23|131.83|134.71|132.31|134.82|132.42|134|131.6|0
1634743800000|2021-10-20 15:30:00|134.76|132.36|134.64|132.24|135.18|132.78|134.35|131.95|0
1634744100000|2021-10-20 15:35:00|134.58|132.18|134.76|132.36|134.76|132.36|134.46|132.06|0
1634744400000|2021-10-20 15:40:00|134.82|132.42|134.52|132.12|134.94|132.54|134.52|132.12|0
1634744700000|2021-10-20 15:45:00|134.46|132.06|134.11|131.71|134.52|132.12|133.93|131.53|0
1634745000000|2021-10-20 15:50:00|134.05|131.65|133.75|131.35|134.11|131.71|133.57|131.17|0
1634745300000|2021-10-20 15:55:00|133.69|131.29|133.57|131.17|133.81|131.41|133.51|131.11|0
1634745600000|2021-10-20 16:00:00|133.51|131.11|133.51|131.11|133.75|131.35|133.45|131.05|0
1634745900000|2021-10-20 16:05:00|133.57|131.17|133.92|131.52|133.98|131.58|133.51|131.11|0
1634746200000|2021-10-20 16:10:00|133.86|131.46|133.8|131.4|133.98|131.58|133.74|131.34|0
1634746500000|2021-10-20 16:15:00|133.86|131.46|134.09|131.69|134.27|131.87|133.74|131.34|0
1634746800000|2021-10-20 16:20:00|134.15|131.75|134.03|131.63|134.21|131.81|133.92|131.52|0
1634747100000|2021-10-20 16:25:00|134.01|131.61|134.03|131.63|134.15|131.75|133.74|131.34|0
1634747400000|2021-10-20 16:30:00|133.97|131.57|133.62|131.22|134.03|131.63|133.5|131.1|0
1634747700000|2021-10-20 16:35:00|133.68|131.28|133.67|131.27|133.91|131.51|133.62|131.22|0
1634748000000|2021-10-20 16:40:00|133.61|131.21|133.85|131.45|134.03|131.63|133.5|131.1|0
1634748300000|2021-10-20 16:45:00|133.91|131.51|133.55|131.15|134.02|131.62|133.49|131.09|0
1634748600000|2021-10-20 16:50:00|133.61|131.21|133.73|131.33|133.85|131.45|133.61|131.21|0
1634748900000|2021-10-20 16:55:00|133.79|131.39|133.61|131.21|133.84|131.44|133.61|131.21|0
1634749200000|2021-10-20 17:00:00|133.58|131.18|131.95|129.55|133.58|131.18|131.19|128.79|0
1634749500000|2021-10-20 17:05:00|131.98|129.58|132.6|130.2|132.6|130.2|131.89|129.49|0
1634749800000|2021-10-20 17:10:00|132.54|130.14|132.48|130.08|132.6|130.2|132.12|129.72|0
1634750100000|2021-10-20 17:15:00|132.42|130.02|133.78|131.38|133.78|131.38|132.42|130.02|0
1634750400000|2021-10-20 17:20:00|133.72|131.32|133.42|131.02|134.73|132.33|133.42|131.02|0
1634750700000|2021-10-20 17:25:00|133.48|131.08|132.88|130.48|133.6|131.2|132.88|130.48|0
1634751000000|2021-10-20 17:30:00|132.94|130.54|133.24|130.84|133.59|131.19|132.82|130.42|0
1634751300000|2021-10-20 17:35:00|133.18|130.78|132.82|130.42|133.24|130.84|132.7|130.3|0
1634751600000|2021-10-20 17:40:00|132.88|130.48|133|130.6|133.29|130.89|132.76|130.36|0
1634751900000|2021-10-20 17:45:00|133.11|130.71|132.93|130.53|133.29|130.89|132.82|130.42|0
1634752200000|2021-10-20 17:50:00|132.99|130.59|132.81|130.41|133.11|130.71|132.76|130.36|0
1634752500000|2021-10-20 17:55:00|132.87|130.47|132.87|130.47|133.23|130.83|132.75|130.35|0
1634752800000|2021-10-20 18:00:00|133.11|130.71|132.28|129.88|133.11|130.71|132.28|129.88|0
1634753100000|2021-10-20 18:05:00|132.34|129.94|132.04|129.64|132.4|130|132.04|129.64|0
1634753400000|2021-10-20 18:10:00|132.1|129.7|131.98|129.58|132.22|129.82|131.92|129.52|0
1634753700000|2021-10-20 18:15:00|131.92|129.52|132.16|129.76|132.16|129.76|131.63|129.23|0
1634754000000|2021-10-20 18:20:00|132.1|129.7|132.39|129.99|132.51|130.11|131.98|129.58|0
1634754300000|2021-10-20 18:25:00|132.45|130.05|132.09|129.69|132.45|130.05|132.09|129.69|0
1634754600000|2021-10-20 18:30:00|132.12|129.72|131.86|129.46|132.21|129.81|131.86|129.46|0
1634754900000|2021-10-20 18:35:00|131.92|129.52|131.97|129.57|132.15|129.75|131.86|129.46|0
1634755200000|2021-10-20 18:40:00|131.91|129.51|132.32|129.92|132.32|129.92|131.74|129.34|0
1634755500000|2021-10-20 18:45:00|132.26|129.86|132.14|129.74|132.32|129.92|132.03|129.63|0
1634755800000|2021-10-20 18:50:00|132.09|129.69|131.73|129.33|132.26|129.86|131.73|129.33|0
1634756100000|2021-10-20 18:55:00|131.79|129.39|131.91|129.51|132.02|129.62|131.55|129.15|0
1634756400000|2021-10-20 19:00:00|131.85|129.45|131.73|129.33|131.85|129.45|131.49|129.09|0
1634756700000|2021-10-20 19:05:00|131.67|129.27|131.37|128.97|131.67|129.27|131.26|128.86|0
1634757000000|2021-10-20 19:10:00|131.43|129.03|131.72|129.32|131.84|129.44|131.26|128.86|0
1634757300000|2021-10-20 19:15:00|131.78|129.38|132.02|129.62|132.37|129.97|131.78|129.38|0
1634757600000|2021-10-20 19:20:00|132.07|129.67|131.95|129.55|132.43|130.03|131.9|129.5|0
1634757900000|2021-10-20 19:25:00|132.01|129.61|132.36|129.96|132.36|129.96|131.9|129.5|0
1634758200000|2021-10-20 19:30:00|132.42|130.02|132.36|129.96|132.72|130.32|132.31|129.91|0
1634758500000|2021-10-20 19:35:00|132.42|130.02|133.19|130.79|133.19|130.79|132.42|130.02|0
1634758800000|2021-10-20 19:40:00|133.13|130.73|132.59|130.19|133.13|130.73|132.36|129.96|0
1634759100000|2021-10-20 19:45:00|132.54|130.14|132.51|130.11|132.54|130.14|131.95|129.55|0
1634759400000|2021-10-20 19:50:00|132.53|130.13|132.53|130.13|132.83|130.43|132.36|129.96|0
1634759700000|2021-10-20 19:55:00|132.65|130.25|131.35|128.95|132.71|130.31|131.35|128.95|0
1634760000000|2021-10-20 20:00:00|131.06|128.66|132.12|129.72|132.17|129.77|131.06|128.66|0
1634760300000|2021-10-20 20:05:00|132.17|129.77|131.91|129.51|132.29|129.89|131.49|129.09|0
1634760600000|2021-10-20 20:10:00|131.85|129.45|131.79|129.39|131.96|129.56|131.49|129.09|0
1634760900000|2021-10-20 20:15:00|132.1|129.3|131.92|129.12|132.16|129.36|131.87|129.07|0
1634761200000|2021-10-20 20:20:00|131.98|129.18|132.16|129.36|132.16|129.36|131.81|129.01|0
1634761500000|2021-10-20 20:25:00|132.34|129.54|132.1|129.3|132.34|129.54|131.92|129.12|0
1634761800000|2021-10-20 20:30:00|132.04|129.24|131.98|129.18|132.1|129.3|131.98|129.18|0
1634762100000|2021-10-20 20:35:00|131.92|129.12|131.86|129.06|131.92|129.12|131.86|129.06|0
1634762400000|2021-10-20 20:40:00|131.92|129.12|131.92|129.12|131.98|129.18|131.86|129.06|0
1634762700000|2021-10-20 20:45:00|131.91|129.11|132.03|129.23|132.03|129.23|131.8|129|0
1634763000000|2021-10-20 20:50:00|131.97|129.17|132.03|129.23|132.03|129.23|131.91|129.11|0
1634763300000|2021-10-20 20:55:00|132|129.2|132|129.2|132.03|129.23|131.91|129.11|0
1634763600000|2021-10-20 21:00:00|131.98|129.18|131.96|129.16|132.04|129.24|131.94|129.14|0
1634763900000|2021-10-20 21:05:00|131.94|129.14|131.9|129.1|132|129.2|131.9|129.1|0
1634764200000|2021-10-20 21:10:00|131.89|129.09|131.91|129.11|131.91|129.11|131.89|129.09|0
1634764500000|2021-10-20 21:15:00|131.93|129.13|131.98|129.18|132.02|129.22|131.93|129.13|0
1634764800000|2021-10-20 21:20:00|131.97|129.17|131.98|129.18|132.02|129.22|131.96|129.16|0
1634765100000|2021-10-20 21:25:00|131.97|129.17|131.89|129.09|131.98|129.18|131.89|129.09|0
1634765400000|2021-10-20 21:30:00|131.93|129.13|131.93|129.13|131.95|129.15|131.93|129.13|0
1634765700000|2021-10-20 21:35:00|131.97|129.17|132.01|129.21|132.04|129.24|131.97|129.17|0
1634766000000|2021-10-20 21:40:00|132|129.2|132.01|129.21|132.02|129.22|132|129.2|0
1634766300000|2021-10-20 21:45:00|131.99|129.19|132.03|129.23|132.03|129.23|131.98|129.18|0
1634766600000|2021-10-20 21:50:00|132.02|129.22|132|129.2|132.02|129.22|131.97|129.17|0
1634767200000|2021-10-20 22:00:00|131.74|128.94|131.77|128.97|132|129.2|131.53|128.73|0
1634767500000|2021-10-20 22:05:00|131.83|129.03|131.94|129.14|131.94|129.14|131.77|128.97|0
1634767800000|2021-10-20 22:10:00|131.88|129.08|132.35|129.55|132.35|129.55|131.88|129.08|0
1634768100000|2021-10-20 22:15:00|132.38|129.58|132|129.2|132.41|129.61|132|129.2|0
1634768400000|2021-10-20 22:20:00|132.06|129.26|132.05|129.25|132.17|129.37|132|129.2|0
1634768700000|2021-10-20 22:25:00|131.99|129.19|132.17|129.37|132.17|129.37|131.99|129.19|0
1634769000000|2021-10-20 22:30:00|132.11|129.31|131.87|129.07|132.11|129.31|131.87|129.07|0
1634769300000|2021-10-20 22:35:00|131.81|129.01|131.87|129.07|131.96|129.16|131.7|128.9|0
1634769600000|2021-10-20 22:40:00|131.84|129.04|131.93|129.13|131.99|129.19|131.81|129.01|0
1634769900000|2021-10-20 22:45:00|131.87|129.07|131.93|129.13|131.96|129.16|131.87|129.07|0
1634770200000|2021-10-20 22:50:00|131.87|129.07|132.16|129.36|132.22|129.42|131.87|129.07|0
1634770500000|2021-10-20 22:55:00|132.1|129.3|132.1|129.3|132.22|129.42|132.04|129.24|0
1634770800000|2021-10-20 23:00:00|132.04|129.24|131.77|128.97|132.04|129.24|131.74|128.94|0
1634771100000|2021-10-20 23:05:00|131.8|129|131.92|129.12|131.98|129.18|131.77|128.97|0
1634771400000|2021-10-20 23:10:00|131.86|129.06|131.92|129.12|131.92|129.12|131.8|129|0
1634771700000|2021-10-20 23:15:00|131.98|129.18|132.33|129.53|132.33|129.53|131.98|129.18|0
1634772000000|2021-10-20 23:20:00|132.39|129.59|132.27|129.47|132.44|129.64|132.21|129.41|0
1634772300000|2021-10-20 23:25:00|132.33|129.53|132.21|129.41|132.38|129.58|132.15|129.35|0
1634772600000|2021-10-20 23:30:00|132.26|129.46|132.32|129.52|132.32|129.52|132.15|129.35|0
1634772900000|2021-10-20 23:35:00|132.26|129.46|132.26|129.46|132.38|129.58|132.14|129.34|0
1634773200000|2021-10-20 23:40:00|132.32|129.52|132.2|129.4|132.32|129.52|132.14|129.34|0
1634773500000|2021-10-20 23:45:00|132.23|129.43|132.55|129.75|132.55|129.75|132.2|129.4|0
1634773800000|2021-10-20 23:50:00|132.49|129.69|132.9|130.1|132.91|130.11|132.49|129.69|0
1634774100000|2021-10-20 23:55:00|132.88|130.08|132.9|130.1|132.9|130.1|132.67|129.87|0
1634774400000|2021-10-21 00:00:00|132.84|130.04|132.78|129.98|133.23|130.43|132.61|129.81|0
1634774700000|2021-10-21 00:05:00|132.72|129.92|132.66|129.86|132.78|129.98|132.6|129.8|0
1634775000000|2021-10-21 00:10:00|132.6|129.8|132.42|129.62|132.72|129.92|132.42|129.62|0
1634775300000|2021-10-21 00:15:00|132.48|129.68|133.01|130.21|133.25|130.45|132.48|129.68|0
1634775600000|2021-10-21 00:20:00|133.07|130.27|132.89|130.09|133.22|130.42|132.89|130.09|0
1634775900000|2021-10-21 00:25:00|132.95|130.15|133.07|130.27|133.07|130.27|132.83|130.03|0
1634776200000|2021-10-21 00:30:00|133.01|130.21|133.07|130.27|133.25|130.45|132.95|130.15|0
1634776500000|2021-10-21 00:35:00|133.01|130.21|132.53|129.73|133.07|130.27|132.47|129.67|0
1634776800000|2021-10-21 00:40:00|132.59|129.79|132.65|129.85|132.77|129.97|132.59|129.79|0
1634777100000|2021-10-21 00:45:00|132.71|129.91|132.59|129.79|132.77|129.97|132.53|129.73|0
1634777400000|2021-10-21 00:50:00|132.65|129.85|132.94|130.14|132.94|130.14|132.65|129.85|0
1634777700000|2021-10-21 00:55:00|132.91|130.11|132.76|129.96|133|130.2|132.7|129.9|0
1634778000000|2021-10-21 01:00:00|132.82|130.02|133.06|130.26|133.11|130.31|132.82|130.02|0
1634778300000|2021-10-21 01:05:00|133|130.2|133.11|130.31|133.23|130.43|132.94|130.14|0
1634778600000|2021-10-21 01:10:00|133.08|130.28|132.9|130.1|133.17|130.37|132.81|130.01|0
1634778900000|2021-10-21 01:15:00|132.87|130.07|132.75|129.95|132.99|130.19|132.58|129.78|0
1634779200000|2021-10-21 01:20:00|132.73|129.93|132.75|129.95|132.81|130.01|132.52|129.72|0
1634779500000|2021-10-21 01:25:00|132.72|129.92|133.1|130.3|133.16|130.36|132.72|129.92|0
1634779800000|2021-10-21 01:30:00|133.05|130.25|132.75|129.95|133.16|130.36|132.75|129.95|0
1634780100000|2021-10-21 01:35:00|132.69|129.89|131.8|129|132.69|129.89|131.72|128.92|0
1634780400000|2021-10-21 01:40:00|131.74|128.94|131.92|129.12|131.92|129.12|131.63|128.83|0
1634780700000|2021-10-21 01:45:00|131.86|129.06|131.62|128.82|131.89|129.09|131.62|128.82|0
1634781000000|2021-10-21 01:50:00|131.56|128.76|131.5|128.7|131.71|128.91|131.39|128.59|0
1634781300000|2021-10-21 01:55:00|131.47|128.67|131.56|128.76|131.68|128.88|131.38|128.58|0
1634781600000|2021-10-21 02:00:00|131.62|128.82|131.62|128.82|131.62|128.82|131.5|128.7|0
1634781900000|2021-10-21 02:05:00|131.59|128.79|131.56|128.76|131.62|128.82|131.5|128.7|0
1634782200000|2021-10-21 02:10:00|131.53|128.73|131.55|128.75|131.67|128.87|131.44|128.64|0
1634782500000|2021-10-21 02:15:00|131.53|128.73|131.67|128.87|131.67|128.87|131.44|128.64|0
1634782800000|2021-10-21 02:20:00|131.61|128.81|131.55|128.75|131.73|128.93|131.49|128.69|0
1634783100000|2021-10-21 02:25:00|131.49|128.69|131.31|128.51|131.55|128.75|131.31|128.51|0
1634783400000|2021-10-21 02:30:00|131.34|128.54|131.49|128.69|131.49|128.69|131.2|128.4|0
1634783700000|2021-10-21 02:35:00|131.43|128.63|131.31|128.51|131.55|128.75|131.31|128.51|0
1634784000000|2021-10-21 02:40:00|131.37|128.57|131.54|128.74|131.54|128.74|131.37|128.57|0
1634784300000|2021-10-21 02:45:00|131.48|128.68|131.54|128.74|131.6|128.8|131.37|128.57|0
1634784600000|2021-10-21 02:50:00|131.6|128.8|131.6|128.8|131.72|128.92|131.48|128.68|0
1634784900000|2021-10-21 02:55:00|131.66|128.86|131.54|128.74|131.66|128.86|131.48|128.68|0
1634785200000|2021-10-21 03:00:00|131.6|128.8|131.59|128.79|131.65|128.85|131.48|128.68|0
1634785500000|2021-10-21 03:05:00|131.65|128.85|131.65|128.85|131.71|128.91|131.59|128.79|0
1634785800000|2021-10-21 03:10:00|131.71|128.91|131.65|128.85|131.71|128.91|131.65|128.85|0
1634786100000|2021-10-21 03:15:00|131.59|128.79|132|129.2|132|129.2|131.59|128.79|0
1634786400000|2021-10-21 03:20:00|132.06|129.26|132.06|129.26|132.23|129.43|131.88|129.08|0
1634786700000|2021-10-21 03:25:00|132.12|129.32|132.05|129.25|132.12|129.32|131.94|129.14|0
1634787000000|2021-10-21 03:30:00|132.11|129.31|132.23|129.43|132.23|129.43|131.99|129.19|0
1634787300000|2021-10-21 03:35:00|132.17|129.37|131.99|129.19|132.23|129.43|131.99|129.19|0
1634787600000|2021-10-21 03:40:00|132.05|129.25|132.05|129.25|132.11|129.31|131.99|129.19|0
1634787900000|2021-10-21 03:45:00|132.08|129.28|132.16|129.36|132.16|129.36|131.99|129.19|0
1634788200000|2021-10-21 03:50:00|132.22|129.42|132.16|129.36|132.22|129.42|132.16|129.36|0
1634788500000|2021-10-21 03:55:00|132.22|129.42|132.63|129.83|132.63|129.83|132.16|129.36|0
1634788800000|2021-10-21 04:00:00|132.57|129.77|132.51|129.71|132.63|129.83|132.4|129.6|0
1634789100000|2021-10-21 04:05:00|132.57|129.77|132.63|129.83|132.69|129.89|132.57|129.77|0
1634789400000|2021-10-21 04:10:00|132.66|129.86|133.04|130.24|133.1|130.3|132.66|129.86|0
1634789700000|2021-10-21 04:15:00|133.1|130.3|133.57|130.77|133.75|130.95|133.1|130.3|0
1634790000000|2021-10-21 04:20:00|133.63|130.83|133.33|130.53|133.63|130.83|133.25|130.45|0
1634790300000|2021-10-21 04:25:00|133.37|130.57|133.63|130.83|133.75|130.95|133.33|130.53|0
1634790600000|2021-10-21 04:30:00|133.69|130.89|133.75|130.95|133.87|131.07|133.63|130.83|0
1634790900000|2021-10-21 04:35:00|133.81|131.01|134.69|131.89|134.93|132.13|133.63|130.83|0
1634791200000|2021-10-21 04:40:00|134.75|131.95|134.51|131.71|134.75|131.95|134.45|131.65|0
1634791500000|2021-10-21 04:45:00|134.54|131.74|134.6|131.8|134.69|131.89|134.51|131.71|0
1634791800000|2021-10-21 04:50:00|134.57|131.77|134.57|131.77|134.63|131.83|134.45|131.65|0
1634792100000|2021-10-21 04:55:00|134.54|131.74|134.42|131.62|134.69|131.89|134.39|131.59|0
1634792400000|2021-10-21 05:00:00|134.51|131.71|134.74|131.94|134.86|132.06|134.42|131.62|0
1634792700000|2021-10-21 05:05:00|134.68|131.88|134.8|132|134.83|132.03|134.56|131.76|0
1634793000000|2021-10-21 05:10:00|134.74|131.94|134.92|132.12|134.92|132.12|134.68|131.88|0
1634793300000|2021-10-21 05:15:00|134.98|132.18|135.07|132.27|135.58|132.78|134.98|132.18|0
1634793600000|2021-10-21 05:20:00|135.1|132.3|135.27|132.47|135.34|132.54|135.07|132.27|0
1634793900000|2021-10-21 05:25:00|135.21|132.41|135.03|132.23|135.39|132.59|135.03|132.23|0
1634794200000|2021-10-21 05:30:00|135.09|132.29|135|132.2|135.21|132.41|134.91|132.11|0
1634794500000|2021-10-21 05:35:00|135.03|132.23|135.15|132.35|135.15|132.35|134.91|132.11|0
1634794800000|2021-10-21 05:40:00|135.09|132.29|135.45|132.65|135.51|132.71|135.09|132.29|0
1634795100000|2021-10-21 05:45:00|135.57|132.77|135.56|132.76|135.69|132.89|135.33|132.53|0
1634795400000|2021-10-21 05:50:00|135.6|132.8|135.14|132.34|135.74|132.94|135.14|132.34|0
1634795700000|2021-10-21 05:55:00|135.2|132.4|135.08|132.28|135.26|132.46|135.02|132.22|0
1634796000000|2021-10-21 06:00:00|135.14|132.34|134.6|131.8|135.2|132.4|134.36|131.56|0
1634796300000|2021-10-21 06:05:00|134.54|131.74|134.54|131.74|134.66|131.86|134.36|131.56|0
1634796600000|2021-10-21 06:10:00|134.48|131.68|134.6|131.8|134.9|132.1|134.36|131.56|0
1634796900000|2021-10-21 06:15:00|134.54|131.74|134.66|131.86|134.81|132.01|134.42|131.62|0
1634797200000|2021-10-21 06:20:00|134.6|131.8|134.71|131.91|134.77|131.97|134.54|131.74|0
1634797500000|2021-10-21 06:25:00|134.65|131.85|134.65|131.85|134.83|132.03|134.65|131.85|0
1634797800000|2021-10-21 06:30:00|134.71|131.91|134.95|132.15|135.25|132.45|134.71|131.91|0
1634798100000|2021-10-21 06:35:00|134.89|132.09|134.92|132.12|135.01|132.21|134.77|131.97|0
1634798400000|2021-10-21 06:40:00|134.89|132.09|135.24|132.44|135.24|132.44|134.77|131.97|0
1634798700000|2021-10-21 06:45:00|135.18|132.38|135.3|132.5|135.3|132.5|135.18|132.38|0
1634799000000|2021-10-21 06:50:00|135.36|132.56|135.84|133.04|135.84|133.04|135.24|132.44|0
1634799300000|2021-10-21 06:55:00|135.9|133.1|135.72|132.92|136.08|133.28|135.6|132.8|0
1634799600000|2021-10-21 07:00:00|135.78|132.98|135.78|132.98|136.32|133.52|135.63|132.83|0
1634799900000|2021-10-21 07:05:00|135.52|133.12|135.04|132.64|135.89|133.49|133.56|131.16|0
1634800200000|2021-10-21 07:10:00|135.08|132.68|135.28|132.88|135.46|133.06|134.6|132.2|0
1634800500000|2021-10-21 07:15:00|135.22|132.82|135.28|132.88|135.4|133|135.1|132.7|0
1634800800000|2021-10-21 07:20:00|135.22|132.82|134.86|132.46|135.22|132.82|134.56|132.16|0
1634801100000|2021-10-21 07:25:00|134.8|132.4|134.32|131.92|134.86|132.46|134.08|131.68|0
1634801400000|2021-10-21 07:30:00|134.26|131.86|133.9|131.5|134.44|132.04|133.9|131.5|0
1634801700000|2021-10-21 07:35:00|133.96|131.56|134.32|131.92|134.38|131.98|133.9|131.5|0
1634802000000|2021-10-21 07:40:00|134.26|131.86|134.31|131.91|134.43|132.03|134.14|131.74|0
1634802300000|2021-10-21 07:45:00|134.25|131.85|134.31|131.91|134.43|132.03|134.14|131.74|0
1634802600000|2021-10-21 07:50:00|134.37|131.97|134.25|131.85|134.37|131.97|134.13|131.73|0
1634802900000|2021-10-21 07:55:00|134.28|131.88|134.31|131.91|134.31|131.91|133.89|131.49|0
1634803200000|2021-10-21 08:00:00|134.25|131.85|134.9|132.5|134.96|132.56|134.19|131.79|0
1634803500000|2021-10-21 08:05:00|134.84|132.44|135.26|132.86|135.32|132.92|134.78|132.38|0
1634803800000|2021-10-21 08:10:00|135.32|132.92|134.84|132.44|135.32|132.92|134.63|132.23|0
1634804100000|2021-10-21 08:15:00|134.81|132.41|134.72|132.32|134.84|132.44|134.48|132.08|0
1634804400000|2021-10-21 08:20:00|134.66|132.26|135.11|132.71|135.13|132.73|134.66|132.26|0
1634804700000|2021-10-21 08:25:00|135.07|132.67|135.25|132.85|135.25|132.85|135.01|132.61|0
1634805000000|2021-10-21 08:30:00|135.19|132.79|134.95|132.55|135.25|132.85|134.95|132.55|0
1634805300000|2021-10-21 08:35:00|134.89|132.49|134.83|132.43|135.19|132.79|134.83|132.43|0
1634805600000|2021-10-21 08:40:00|134.77|132.37|134.83|132.43|134.89|132.49|134.71|132.31|0
1634805900000|2021-10-21 08:45:00|134.8|132.4|135.13|132.73|135.19|132.79|134.77|132.37|0
1634806200000|2021-10-21 08:50:00|135.12|132.72|134.76|132.36|135.12|132.72|134.64|132.24|0
1634806500000|2021-10-21 08:55:00|134.7|132.3|134.94|132.54|134.94|132.54|134.7|132.3|0
1634806800000|2021-10-21 09:00:00|134.88|132.48|134.58|132.18|134.94|132.54|134.58|132.18|0
1634807100000|2021-10-21 09:05:00|134.64|132.24|134.94|132.54|134.94|132.54|134.46|132.06|0
1634807400000|2021-10-21 09:10:00|134.88|132.48|134.88|132.48|134.94|132.54|134.64|132.24|0
1634807700000|2021-10-21 09:15:00|134.82|132.42|134.96|132.56|134.99|132.59|134.58|132.18|0
1634808000000|2021-10-21 09:20:00|134.99|132.59|134.81|132.41|134.99|132.59|134.75|132.35|0
1634808300000|2021-10-21 09:25:00|134.78|132.38|134.63|132.23|134.93|132.53|134.63|132.23|0
1634808600000|2021-10-21 09:30:00|134.69|132.29|134.57|132.17|134.81|132.41|134.57|132.17|0
1634808900000|2021-10-21 09:35:00|134.51|132.11|134.45|132.05|134.66|132.26|134.39|131.99|0
1634809200000|2021-10-21 09:40:00|134.39|131.99|134.39|131.99|134.45|132.05|134.27|131.87|0
1634809500000|2021-10-21 09:45:00|134.33|131.93|134.42|132.02|134.45|132.05|134.27|131.87|0
1634809800000|2021-10-21 09:50:00|134.33|131.93|134.26|131.86|134.38|131.98|134.09|131.69|0
1634810100000|2021-10-21 09:55:00|134.32|131.92|134.08|131.68|134.32|131.92|134.08|131.68|0
1634810400000|2021-10-21 10:00:00|134.14|131.74|133.96|131.56|134.2|131.8|133.9|131.5|0
1634810700000|2021-10-21 10:05:00|134.02|131.62|133.83|131.43|134.9|132.5|133.77|131.37|0
1634811000000|2021-10-21 10:10:00|133.77|131.37|133.89|131.49|134.13|131.73|133.77|131.37|0
1634811300000|2021-10-21 10:15:00|133.95|131.55|133.89|131.49|134.01|131.61|133.77|131.37|0
1634811600000|2021-10-21 10:20:00|133.83|131.43|134.24|131.84|134.24|131.84|133.77|131.37|0
1634811900000|2021-10-21 10:25:00|134.18|131.78|134.42|132.02|134.48|132.08|134.06|131.66|0
1634812200000|2021-10-21 10:30:00|134.36|131.96|134.18|131.78|134.36|131.96|134.12|131.72|0
1634812500000|2021-10-21 10:35:00|134.21|131.81|133.88|131.48|134.24|131.84|133.82|131.42|0
1634812800000|2021-10-21 10:40:00|133.85|131.45|134.06|131.66|134.06|131.66|133.82|131.42|0
1634813100000|2021-10-21 10:45:00|134|131.6|134.11|131.71|134.15|131.75|133.88|131.48|0
1634813400000|2021-10-21 10:50:00|134.17|131.77|134.53|132.13|134.62|132.22|134.17|131.77|0
1634813700000|2021-10-21 10:55:00|134.47|132.07|134.47|132.07|134.65|132.25|134.47|132.07|0
1634814000000|2021-10-21 11:00:00|134.41|132.01|134.41|132.01|134.47|132.07|134.29|131.89|0
1634814300000|2021-10-21 11:05:00|134.47|132.07|134.23|131.83|134.47|132.07|134.11|131.71|0
1634814600000|2021-10-21 11:10:00|134.29|131.89|134.22|131.82|134.4|132|134.16|131.76|0
1634814900000|2021-10-21 11:15:00|134.28|131.88|133.98|131.58|134.28|131.88|133.92|131.52|0
1634815200000|2021-10-21 11:20:00|133.92|131.52|133.92|131.52|133.98|131.58|133.74|131.34|0
1634815500000|2021-10-21 11:25:00|133.98|131.58|134.22|131.82|134.4|132|133.98|131.58|0
1634815800000|2021-10-21 11:30:00|134.28|131.88|134.16|131.76|134.28|131.88|134.04|131.64|0
1634816100000|2021-10-21 11:35:00|134.22|131.82|134.16|131.76|134.22|131.82|134.04|131.64|0
1634816400000|2021-10-21 11:40:00|134.15|131.75|134.33|131.93|134.33|131.93|133.98|131.58|0
1634816700000|2021-10-21 11:45:00|134.39|131.99|134.33|131.93|134.39|131.99|134.21|131.81|0
1634817000000|2021-10-21 11:50:00|134.27|131.87|134.39|131.99|134.51|132.11|134.21|131.81|0
1634817300000|2021-10-21 11:55:00|134.45|132.05|134.69|132.29|134.87|132.47|134.45|132.05|0
1634817600000|2021-10-21 12:00:00|134.63|132.23|134.56|132.16|134.74|132.34|134.56|132.16|0
1634817900000|2021-10-21 12:05:00|134.5|132.1|134.32|131.92|134.56|132.16|134.2|131.8|0
1634818200000|2021-10-21 12:10:00|134.38|131.98|134.38|131.98|134.5|132.1|134.32|131.92|0
1634818500000|2021-10-21 12:15:00|134.32|131.92|134.56|132.16|134.74|132.34|134.32|131.92|0
1634818800000|2021-10-21 12:20:00|134.5|132.1|134.32|131.92|134.5|132.1|134.2|131.8|0
1634819100000|2021-10-21 12:25:00|134.26|131.86|134.43|132.03|134.5|132.1|134.26|131.86|0
1634819400000|2021-10-21 12:30:00|134.41|132.01|133.54|131.14|134.41|132.01|133.54|131.14|0
1634819700000|2021-10-21 12:35:00|133.6|131.2|133.3|130.9|133.72|131.32|133.12|130.72|0
1634820000000|2021-10-21 12:40:00|133.36|130.96|132.82|130.42|133.54|131.14|132.82|130.42|0
1634820300000|2021-10-21 12:45:00|132.76|130.36|133.12|130.72|133.18|130.78|132.76|130.36|0
1634820600000|2021-10-21 12:50:00|133.18|130.78|133.59|131.19|133.59|131.19|132.94|130.54|0
1634820900000|2021-10-21 12:55:00|133.65|131.25|133.71|131.31|133.71|131.31|133.47|131.07|0
1634821200000|2021-10-21 13:00:00|133.65|131.25|133.59|131.19|134.06|131.66|133.59|131.19|0
1634821500000|2021-10-21 13:05:00|133.53|131.13|133.64|131.24|133.71|131.31|133.41|131.01|0
1634821800000|2021-10-21 13:10:00|133.58|131.18|133.23|130.83|133.58|131.18|133.17|130.77|0
1634822100000|2021-10-21 13:15:00|133.29|130.89|133.46|131.06|133.46|131.06|133.11|130.71|0
1634822400000|2021-10-21 13:20:00|133.4|131|132.93|130.53|133.4|131|132.93|130.53|0
1634822700000|2021-10-21 13:25:00|132.87|130.47|132.69|130.29|132.87|130.47|132.39|129.99|0
1634823000000|2021-10-21 13:30:00|132.75|130.35|132.98|130.58|133.58|131.18|132.33|129.93|0
1634823300000|2021-10-21 13:35:00|133.04|130.64|133.39|130.99|133.75|131.35|132.92|130.52|0
1634823600000|2021-10-21 13:40:00|133.45|131.05|133.16|130.76|133.63|131.23|132.98|130.58|0
1634823900000|2021-10-21 13:45:00|133.1|130.7|132.08|129.68|133.2|130.8|131.9|129.5|0
1634824200000|2021-10-21 13:50:00|132.02|129.62|131.61|129.21|132.02|129.62|131.2|128.8|0
1634824500000|2021-10-21 13:55:00|131.66|129.26|131.66|129.26|132.08|129.68|131.55|129.15|0
1634824800000|2021-10-21 14:00:00|131.72|129.32|131.54|129.14|132.07|129.67|131.43|129.03|0
1634825100000|2021-10-21 14:05:00|131.48|129.08|131.13|128.73|131.84|129.44|131.01|128.61|0
1634825400000|2021-10-21 14:10:00|131.01|128.61|131.3|128.9|131.72|129.32|131.01|128.61|0
1634825700000|2021-10-21 14:15:00|131.36|128.96|131.13|128.73|131.6|129.2|130.95|128.55|0
1634826000000|2021-10-21 14:20:00|131.19|128.79|131.24|128.84|131.48|129.08|131.01|128.61|0
1634826300000|2021-10-21 14:25:00|131.18|128.78|130.54|128.14|131.42|129.02|130.54|128.14|0
1634826600000|2021-10-21 14:30:00|130.48|128.08|130.42|128.02|130.89|128.49|130.36|127.96|0
1634826900000|2021-10-21 14:35:00|130.36|127.96|130.65|128.25|130.83|128.43|130.3|127.9|0
1634827200000|2021-10-21 14:40:00|130.59|128.19|130.42|128.02|130.77|128.37|130.36|127.96|0
1634827500000|2021-10-21 14:45:00|130.36|127.96|129.77|127.37|130.42|128.02|129.6|127.2|0
1634827800000|2021-10-21 14:50:00|129.83|127.43|130.53|128.13|130.59|128.19|129.83|127.43|0
1634828100000|2021-10-21 14:55:00|130.47|128.07|130.82|128.42|130.82|128.42|130.18|127.78|0
1634828400000|2021-10-21 15:00:00|130.76|128.36|130.76|128.36|130.76|128.36|130.29|127.89|0
1634828700000|2021-10-21 15:05:00|130.82|128.42|131.4|129|131.46|129.06|130.7|128.3|0
1634829000000|2021-10-21 15:10:00|131.46|129.06|131.28|128.88|131.69|129.29|131.2|128.8|0
1634829300000|2021-10-21 15:15:00|131.34|128.94|131.87|129.47|131.99|129.59|131.22|128.82|0
1634829600000|2021-10-21 15:20:00|131.81|129.41|131.63|129.23|132.16|129.76|131.51|129.11|0
1634829900000|2021-10-21 15:25:00|131.57|129.17|132.99|130.59|132.99|130.59|131.45|129.05|0
1634830200000|2021-10-21 15:30:00|132.93|130.53|132.81|130.41|133.1|130.7|132.39|129.99|0
1634830500000|2021-10-21 15:35:00|132.9|130.5|132.21|129.81|132.98|130.58|132.21|129.81|0
1634830800000|2021-10-21 15:40:00|132.27|129.87|132.21|129.81|132.69|130.29|132.21|129.81|0
1634831100000|2021-10-21 15:45:00|132.15|129.75|131.86|129.46|132.27|129.87|131.86|129.46|0
1634831400000|2021-10-21 15:50:00|131.8|129.4|131.97|129.57|132.21|129.81|131.62|129.22|0
1634831700000|2021-10-21 15:55:00|131.91|129.51|131.73|129.33|131.91|129.51|131.62|129.22|0
1634832000000|2021-10-21 16:00:00|131.68|129.28|131.32|128.92|131.68|129.28|131.2|128.8|0
1634832300000|2021-10-21 16:05:00|131.26|128.86|133.05|130.65|133.29|130.89|130.73|128.33|0
1634832600000|2021-10-21 16:10:00|132.99|130.59|132.4|130|133.17|130.77|132.4|130|0
1634832900000|2021-10-21 16:15:00|132.34|129.94|132.58|130.18|132.75|130.35|132.34|129.94|0
1634833200000|2021-10-21 16:20:00|132.52|130.12|132.34|129.94|132.64|130.24|132.14|129.74|0
1634833500000|2021-10-21 16:25:00|132.28|129.88|132.28|129.88|132.52|130.12|132.22|129.82|0
1634833800000|2021-10-21 16:30:00|132.34|129.94|132.63|130.23|132.63|130.23|132.25|129.85|0
1634834100000|2021-10-21 16:35:00|132.69|130.29|132.63|130.23|132.92|130.52|132.63|130.23|0
1634834400000|2021-10-21 16:40:00|132.57|130.17|132.57|130.17|132.69|130.29|132.45|130.05|0
1634834700000|2021-10-21 16:45:00|132.51|130.11|132.86|130.46|132.86|130.46|132.45|130.05|0
1634835000000|2021-10-21 16:50:00|132.8|130.4|132.5|130.1|132.92|130.52|132.5|130.1|0
1634835300000|2021-10-21 16:55:00|132.56|130.16|132.44|130.04|132.68|130.28|132.15|129.75|0
1634835600000|2021-10-21 17:00:00|132.5|130.1|132.32|129.92|132.56|130.16|132.15|129.75|0
1634835900000|2021-10-21 17:05:00|132.26|129.86|132.26|129.86|132.38|129.98|132.09|129.69|0
1634836200000|2021-10-21 17:10:00|132.32|129.92|132.5|130.1|132.62|130.22|132.2|129.8|0
1634836500000|2021-10-21 17:15:00|132.44|130.04|132.55|130.15|132.67|130.27|132.38|129.98|0
1634836800000|2021-10-21 17:20:00|132.49|130.09|132.2|129.8|132.49|130.09|132.2|129.8|0
1634837100000|2021-10-21 17:25:00|132.14|129.74|132.02|129.62|132.26|129.86|131.84|129.44|0
1634837400000|2021-10-21 17:30:00|131.96|129.56|131.84|129.44|132.08|129.68|131.84|129.44|0
1634837700000|2021-10-21 17:35:00|131.9|129.5|131.84|129.44|131.96|129.56|131.84|129.44|0
1634838000000|2021-10-21 17:40:00|131.9|129.5|132.07|129.67|132.07|129.67|131.78|129.38|0
1634838300000|2021-10-21 17:45:00|132.01|129.61|132.25|129.85|132.43|130.03|132.01|129.61|0
1634838600000|2021-10-21 17:50:00|132.31|129.91|133.25|130.85|133.25|130.85|132.31|129.91|0
1634838900000|2021-10-21 17:55:00|133.13|130.73|132.89|130.49|133.19|130.79|132.72|130.32|0
1634839200000|2021-10-21 18:00:00|132.83|130.43|132.6|130.2|132.92|130.52|132.36|129.96|0
1634839500000|2021-10-21 18:05:00|132.54|130.14|132.53|130.13|132.54|130.14|132.3|129.9|0
1634839800000|2021-10-21 18:10:00|132.59|130.19|132.77|130.37|132.83|130.43|132.59|130.19|0
1634840100000|2021-10-21 18:15:00|132.71|130.31|132|129.6|132.71|130.31|131.88|129.48|0
1634840400000|2021-10-21 18:20:00|132.06|129.66|132.06|129.66|132.35|129.95|131.94|129.54|0
1634840700000|2021-10-21 18:25:00|132|129.6|131.82|129.42|132.06|129.66|131.71|129.31|0
1634841000000|2021-10-21 18:30:00|131.76|129.36|131.82|129.42|131.88|129.48|131.7|129.3|0
1634841300000|2021-10-21 18:35:00|131.88|129.48|131.99|129.59|132.11|129.71|131.76|129.36|0
1634841600000|2021-10-21 18:40:00|132.05|129.65|131.93|129.53|132.17|129.77|131.93|129.53|0
1634841900000|2021-10-21 18:45:00|131.99|129.59|131.75|129.35|132.11|129.71|131.7|129.3|0
1634842200000|2021-10-21 18:50:00|131.81|129.41|131.75|129.35|131.81|129.41|131.7|129.3|0
1634842500000|2021-10-21 18:55:00|131.69|129.29|131.63|129.23|131.75|129.35|131.63|129.23|0
1634842800000|2021-10-21 19:00:00|131.58|129.18|131.05|128.65|131.58|129.18|130.93|128.53|0
1634843100000|2021-10-21 19:05:00|130.99|128.59|130.93|128.53|131.05|128.65|130.58|128.18|0
1634843400000|2021-10-21 19:10:00|130.87|128.47|130.81|128.41|130.93|128.53|130.69|128.29|0
1634843700000|2021-10-21 19:15:00|130.87|128.47|130.46|128.06|130.93|128.53|130.05|127.65|0
1634844000000|2021-10-21 19:20:00|130.4|128|129.88|127.48|130.4|128|129.82|127.42|0
1634844300000|2021-10-21 19:25:00|129.85|127.45|129.82|127.42|130.05|127.65|129.7|127.3|0
1634844600000|2021-10-21 19:30:00|129.79|127.39|130.05|127.65|130.22|127.82|129.7|127.3|0
1634844900000|2021-10-21 19:35:00|130.1|127.7|130.22|127.82|130.22|127.82|129.81|127.41|0
1634845200000|2021-10-21 19:40:00|130.16|127.76|129.93|127.53|130.45|128.05|129.93|127.53|0
1634845500000|2021-10-21 19:45:00|129.98|127.58|130.04|127.64|130.22|127.82|129.98|127.58|0
1634845800000|2021-10-21 19:50:00|130.33|127.93|129.58|127.18|130.33|127.93|129.58|127.18|0
1634846100000|2021-10-21 19:55:00|129.69|127.29|128.59|126.19|129.69|127.29|128.42|126.02|0
1634846400000|2021-10-21 20:00:00|128.94|126.54|129.11|126.71|129.23|126.83|128.59|126.19|0
1634846700000|2021-10-21 20:05:00|129.05|126.65|128.53|126.13|129.11|126.71|128.53|126.13|0
1634847000000|2021-10-21 20:10:00|128.59|126.19|129.11|126.71|129.16|126.76|128.59|126.19|0
1634847300000|2021-10-21 20:15:00|129.16|126.76|130.35|127.55|130.46|127.66|129.16|126.62|0
1634847600000|2021-10-21 20:20:00|130.29|127.49|130.81|128.01|130.87|128.07|130.17|127.37|0
1634847900000|2021-10-21 20:25:00|130.84|128.04|130.98|128.18|131.22|128.42|130.75|127.95|0
1634848200000|2021-10-21 20:30:00|131.04|128.24|131.04|128.24|131.56|128.76|130.86|128.06|0
1634848500000|2021-10-21 20:35:00|131.1|128.3|131.39|128.59|131.44|128.64|130.98|128.18|0
1634848800000|2021-10-21 20:40:00|131.44|128.64|131.5|128.7|131.79|128.99|131.33|128.53|0
1634849100000|2021-10-21 20:45:00|131.44|128.64|131.03|128.23|131.5|128.7|130.8|128|0
1634849400000|2021-10-21 20:50:00|131.09|128.29|130.74|127.94|131.21|128.41|130.68|127.88|0
1634849700000|2021-10-21 20:55:00|130.68|127.88|131.17|128.37|131.23|128.43|130.68|127.88|0
1634850000000|2021-10-21 21:00:00|131.14|128.34|130.81|128.01|131.14|128.34|130.73|127.93|0
1634850300000|2021-10-21 21:05:00|130.82|128.02|130.76|127.96|130.85|128.05|130.75|127.95|0
1634850600000|2021-10-21 21:10:00|130.82|128.02|131.05|128.25|131.06|128.26|130.82|128.02|0
1634850900000|2021-10-21 21:15:00|131.08|128.28|130.99|128.19|131.16|128.36|130.89|128.09|0
1634851200000|2021-10-21 21:20:00|130.95|128.15|131.03|128.23|131.04|128.24|130.82|128.02|0
1634851500000|2021-10-21 21:25:00|130.98|128.18|130.98|128.18|131.09|128.29|130.98|128.18|0
1634851800000|2021-10-21 21:30:00|131|128.2|131.04|128.24|131.1|128.3|130.99|128.19|0
1634852100000|2021-10-21 21:35:00|131.05|128.25|131.1|128.3|131.11|128.31|131.05|128.25|0
1634852400000|2021-10-21 21:40:00|131.08|128.28|131.09|128.29|131.19|128.39|131.04|128.24|0
1634852700000|2021-10-21 21:45:00|131.05|128.25|131.04|128.24|131.11|128.31|131.03|128.23|0
1634853000000|2021-10-21 21:50:00|131.03|128.23|130.98|128.18|131.04|128.24|130.97|128.17|0
1634853300000|2021-10-21 21:55:00|130.95|128.15|131.22|128.42|131.26|128.46|130.95|128.15|0
1634853600000|2021-10-21 22:00:00|131.09|128.29|131.65|128.85|131.76|128.96|131.09|128.29|0
1634853900000|2021-10-21 22:05:00|131.64|128.84|131.91|129.11|132.17|129.37|131.64|128.84|0
1634854200000|2021-10-21 22:10:00|131.88|129.08|131.7|128.9|131.88|129.08|131.7|128.9|0
1634854500000|2021-10-21 22:15:00|131.58|128.78|131.29|128.49|131.58|128.78|131.23|128.43|0
1634854800000|2021-10-21 22:20:00|131.35|128.55|131.35|128.55|131.41|128.61|131.17|128.37|0
1634855100000|2021-10-21 22:25:00|131.4|128.6|131.52|128.72|131.75|128.95|131.34|128.54|0
1634855400000|2021-10-21 22:30:00|131.49|128.69|131.34|128.54|131.58|128.78|131.28|128.48|0
1634855700000|2021-10-21 22:35:00|131.28|128.48|131.37|128.57|131.4|128.6|131.17|128.37|0
1634856000000|2021-10-21 22:40:00|131.34|128.54|131.4|128.6|131.4|128.6|131.16|128.36|0
1634856300000|2021-10-21 22:45:00|131.34|128.54|131.28|128.48|131.4|128.6|131.16|128.36|0
1634856600000|2021-10-21 22:50:00|131.39|128.59|131.16|128.36|131.39|128.59|131.16|128.36|0
1634856900000|2021-10-21 22:55:00|131.1|128.3|131.48|128.68|131.51|128.71|131.1|128.3|0
1634857200000|2021-10-21 23:00:00|131.45|128.65|131.62|128.82|131.65|128.85|131.39|128.59|0
1634857500000|2021-10-21 23:05:00|131.68|128.88|131.33|128.53|131.86|129.06|131.1|128.3|0
1634857800000|2021-10-21 23:10:00|131.39|128.59|131.09|128.29|131.39|128.59|131.01|128.21|0
1634858100000|2021-10-21 23:15:00|131.15|128.35|131.21|128.41|131.33|128.53|131.15|128.35|0
1634858400000|2021-10-21 23:20:00|131.15|128.35|131.5|128.7|131.61|128.81|131.15|128.35|0
1634858700000|2021-10-21 23:25:00|131.53|128.73|131.53|128.73|131.61|128.81|131.5|128.7|0
1634859000000|2021-10-21 23:30:00|131.55|128.75|131.49|128.69|131.61|128.81|131.44|128.64|0
1634859300000|2021-10-21 23:35:00|131.55|128.75|131.37|128.57|131.61|128.81|131.37|128.57|0
1634859600000|2021-10-21 23:40:00|131.35|128.55|131.72|128.92|131.72|128.92|131.32|128.52|0
1634859900000|2021-10-21 23:45:00|131.7|128.9|131.49|128.69|131.72|128.92|131.43|128.63|0
1634860200000|2021-10-21 23:50:00|131.55|128.75|131.54|128.74|131.9|129.1|131.49|128.69|0
1634860500000|2021-10-21 23:55:00|131.57|128.77|131.54|128.74|131.6|128.8|131.31|128.51|0
1634860800000|2021-10-22 00:00:00|131.48|128.68|131.13|128.33|131.6|128.8|130.72|127.92|0
1634861100000|2021-10-22 00:05:00|131.07|128.27|131.13|128.33|131.25|128.45|130.9|128.1|0
1634861400000|2021-10-22 00:10:00|131.19|128.39|131.3|128.5|131.36|128.56|131.07|128.27|0
1634861700000|2021-10-22 00:15:00|131.24|128.44|130.83|128.03|131.36|128.56|130.83|128.03|0
1634862000000|2021-10-22 00:20:00|130.89|128.09|130.57|127.77|130.89|128.09|130.48|127.68|0
1634862300000|2021-10-22 00:25:00|130.6|127.8|130.08|127.28|130.8|128|130.08|127.28|0
1634862600000|2021-10-22 00:30:00|129.96|127.16|129.96|127.16|130.02|127.22|129.55|126.75|0
1634862900000|2021-10-22 00:35:00|129.9|127.1|129.96|127.16|130.07|127.27|129.78|126.98|0
1634863200000|2021-10-22 00:40:00|130.01|127.21|130.19|127.39|130.24|127.44|129.96|127.16|0
1634863500000|2021-10-22 00:45:00|130.22|127.42|130.65|127.85|130.71|127.91|130.19|127.39|0
1634863800000|2021-10-22 00:50:00|130.59|127.79|130.41|127.61|130.76|127.96|130.41|127.61|0
1634864100000|2021-10-22 00:55:00|130.44|127.64|129.95|127.15|130.47|127.67|129.95|127.15|0
1634864400000|2021-10-22 01:00:00|129.89|127.09|130.12|127.32|130.18|127.38|129.77|126.97|0
1634864700000|2021-10-22 01:05:00|130.18|127.38|129.71|126.91|130.18|127.38|129.63|126.83|0
1634865000000|2021-10-22 01:10:00|129.69|126.89|129.6|126.8|129.71|126.91|129.37|126.57|0
1634865300000|2021-10-22 01:15:00|129.65|126.85|129.51|126.71|129.71|126.91|129.42|126.62|0
1634865600000|2021-10-22 01:20:00|129.54|126.74|129.65|126.85|129.65|126.85|129.48|126.68|0
1634865900000|2021-10-22 01:25:00|129.59|126.79|129.53|126.73|129.65|126.85|129.48|126.68|0
1634866200000|2021-10-22 01:30:00|129.42|126.62|129.56|126.76|129.65|126.85|129.3|126.5|0
1634866500000|2021-10-22 01:35:00|129.59|126.79|129.41|126.61|129.65|126.85|129.24|126.44|0
1634866800000|2021-10-22 01:40:00|129.47|126.67|129.7|126.9|129.87|127.07|129.47|126.67|0
1634867100000|2021-10-22 01:45:00|129.64|126.84|129.87|127.07|129.99|127.19|129.64|126.84|0
1634867400000|2021-10-22 01:50:00|129.84|127.04|129.64|126.84|129.84|127.04|129.58|126.78|0
1634867700000|2021-10-22 01:55:00|129.61|126.81|129.75|126.95|129.87|127.07|129.61|126.81|0
1634868000000|2021-10-22 02:00:00|129.81|127.01|129.92|127.12|129.92|127.12|129.69|126.89|0
1634868300000|2021-10-22 02:05:00|130.1|127.3|129.86|127.06|130.1|127.3|129.84|127.04|0
1634868600000|2021-10-22 02:10:00|129.81|127.01|129.92|127.12|129.92|127.12|129.8|127|0
1634868900000|2021-10-22 02:15:00|129.98|127.18|129.86|127.06|130.21|127.41|129.86|127.06|0
1634869200000|2021-10-22 02:20:00|129.8|127|129.8|127|129.86|127.06|129.69|126.89|0
1634869500000|2021-10-22 02:25:00|129.86|127.06|130.2|127.4|130.38|127.58|129.86|127.06|0
1634869800000|2021-10-22 02:30:00|130.26|127.46|130.23|127.43|130.32|127.52|130.14|127.34|0
1634870100000|2021-10-22 02:35:00|130.26|127.46|129.85|127.05|130.26|127.46|129.79|126.99|0
1634870400000|2021-10-22 02:40:00|129.91|127.11|130|127.2|130.02|127.22|129.85|127.05|0
1634870700000|2021-10-22 02:45:00|129.97|127.17|130.14|127.34|130.14|127.34|129.91|127.11|0
1634871000000|2021-10-22 02:50:00|130.11|127.31|130.08|127.28|130.19|127.39|129.96|127.16|0
1634871300000|2021-10-22 02:55:00|130.14|127.34|130.02|127.22|130.14|127.34|130.02|127.22|0
1634871600000|2021-10-22 03:00:00|129.96|127.16|130.13|127.33|130.13|127.33|129.9|127.1|0
1634871900000|2021-10-22 03:05:00|130.1|127.3|129.67|126.87|130.13|127.33|129.67|126.87|0
1634872200000|2021-10-22 03:10:00|129.72|126.92|129.72|126.92|129.78|126.98|129.67|126.87|0
1634872500000|2021-10-22 03:15:00|129.75|126.95|129.43|126.63|129.84|127.04|129.43|126.63|0
1634872800000|2021-10-22 03:20:00|129.49|126.69|129.31|126.51|129.55|126.75|129.26|126.46|0
1634873100000|2021-10-22 03:25:00|129.34|126.54|129.31|126.51|129.43|126.63|129.31|126.51|0
1634873400000|2021-10-22 03:30:00|129.26|126.46|129.48|126.68|129.54|126.74|129.2|126.4|0
1634873700000|2021-10-22 03:35:00|129.4|126.6|129.48|126.68|129.54|126.74|129.37|126.57|0
1634874000000|2021-10-22 03:40:00|129.51|126.71|129.54|126.74|129.6|126.8|129.42|126.62|0
1634874300000|2021-10-22 03:45:00|129.6|126.8|129.48|126.68|129.6|126.8|129.48|126.68|0
1634874600000|2021-10-22 03:50:00|129.51|126.71|129.48|126.68|129.53|126.73|129.48|126.68|0
1634874900000|2021-10-22 03:55:00|129.42|126.62|129.36|126.56|129.45|126.65|129.36|126.56|0
1634875200000|2021-10-22 04:00:00|129.42|126.62|129.41|126.61|129.53|126.73|129.24|126.44|0
1634875500000|2021-10-22 04:05:00|129.47|126.67|129.59|126.79|129.82|127.02|129.36|126.56|0
1634875800000|2021-10-22 04:10:00|129.53|126.73|129.41|126.61|129.64|126.84|129.41|126.61|0
1634876100000|2021-10-22 04:15:00|129.47|126.67|129.58|126.78|129.64|126.84|129.47|126.67|0
1634876400000|2021-10-22 04:20:00|129.55|126.75|129.7|126.9|129.76|126.96|129.55|126.75|0
1634876700000|2021-10-22 04:25:00|129.67|126.87|129.84|127.04|129.87|127.07|129.67|126.87|0
1634877000000|2021-10-22 04:30:00|129.87|127.07|129.92|127.12|129.92|127.12|129.75|126.95|0
1634877300000|2021-10-22 04:35:00|129.98|127.18|130.15|127.35|130.15|127.35|129.81|127.01|0
1634877600000|2021-10-22 04:40:00|130.1|127.3|129.8|127|130.44|127.64|129.75|126.95|0
1634877900000|2021-10-22 04:45:00|129.75|126.95|129.92|127.12|130.01|127.21|129.75|126.95|0
1634878200000|2021-10-22 04:50:00|129.98|127.18|129.8|127|130.06|127.26|129.8|127|0
1634878500000|2021-10-22 04:55:00|129.83|127.03|129.83|127.03|129.89|127.09|129.8|127|0
1634878800000|2021-10-22 05:00:00|129.8|127|129.62|126.82|129.91|127.11|129.62|126.82|0
1634879100000|2021-10-22 05:05:00|129.65|126.85|129.79|126.99|129.8|127|129.56|126.76|0
1634879400000|2021-10-22 05:10:00|129.85|127.05|129.97|127.17|130.02|127.22|129.74|126.94|0
1634879700000|2021-10-22 05:15:00|130|127.2|131.31|128.51|131.31|128.51|130|127.2|0
1634880000000|2021-10-22 05:20:00|131.37|128.57|131.43|128.63|131.54|128.74|131.31|128.51|0
1634880300000|2021-10-22 05:25:00|131.48|128.68|131.07|128.27|131.48|128.68|131.07|128.27|0
1634880600000|2021-10-22 05:30:00|131.05|128.25|131.25|128.45|131.25|128.45|131.02|128.22|0
1634880900000|2021-10-22 05:35:00|131.22|128.42|131.3|128.5|131.36|128.56|131.13|128.33|0
1634881200000|2021-10-22 05:40:00|131.36|128.56|131.53|128.73|131.65|128.85|131.33|128.53|0
1634881500000|2021-10-22 05:45:00|131.59|128.79|131.47|128.67|131.59|128.79|131.27|128.47|0
1634881800000|2021-10-22 05:50:00|131.5|128.7|131.47|128.67|131.71|128.91|131.41|128.61|0
1634882100000|2021-10-22 05:55:00|131.56|128.76|131.41|128.61|131.65|128.85|131.35|128.55|0
1634882400000|2021-10-22 06:00:00|131.3|128.5|130.89|128.09|131.41|128.61|130.89|128.09|0
1634882700000|2021-10-22 06:05:00|130.83|128.03|131.38|128.58|131.38|128.58|130.65|127.85|0
1634883000000|2021-10-22 06:10:00|131.41|128.61|131.35|128.55|131.7|128.9|131.23|128.43|0
1634883300000|2021-10-22 06:15:00|131.29|128.49|131.4|128.6|131.52|128.72|131.29|128.49|0
1634883600000|2021-10-22 06:20:00|131.46|128.66|131.11|128.31|131.52|128.72|131.05|128.25|0
1634883900000|2021-10-22 06:25:00|131.05|128.25|130.94|128.14|131.17|128.37|130.79|127.99|0
1634884200000|2021-10-22 06:30:00|131.05|128.25|131.17|128.37|131.17|128.37|130.88|128.08|0
1634884500000|2021-10-22 06:35:00|131.11|128.31|130.99|128.19|131.34|128.54|130.99|128.19|0
1634884800000|2021-10-22 06:40:00|131.05|128.25|131.05|128.25|131.28|128.48|130.96|128.16|0
1634885100000|2021-10-22 06:45:00|131.08|128.28|131.02|128.22|131.16|128.36|130.87|128.07|0
1634885400000|2021-10-22 06:50:00|131.04|128.24|130.98|128.18|131.16|128.36|130.98|128.18|0
1634885700000|2021-10-22 06:55:00|131.04|128.24|130.92|128.12|131.1|128.3|130.87|128.07|0
1634886000000|2021-10-22 07:00:00|131.04|128.24|131.21|128.41|131.33|128.53|130.92|128.12|0
1634886300000|2021-10-22 07:05:00|131.01|128.61|131.24|128.84|131.36|128.96|130.9|128.5|0
1634886600000|2021-10-22 07:10:00|131.3|128.9|131.3|128.9|131.77|129.37|131.13|128.73|0
1634886900000|2021-10-22 07:15:00|131.27|128.87|130.83|128.43|131.42|129.02|130.72|128.32|0
1634887200000|2021-10-22 07:20:00|130.89|128.49|129.67|127.27|131.3|128.9|129.62|127.22|0
1634887500000|2021-10-22 07:25:00|129.62|127.22|130.19|127.79|130.54|128.14|129.5|127.1|0
1634887800000|2021-10-22 07:30:00|130.02|127.62|130.19|127.79|130.36|127.96|129.44|127.04|0
1634888100000|2021-10-22 07:35:00|130.16|127.76|130.07|127.67|130.48|128.08|130.01|127.61|0
1634888400000|2021-10-22 07:40:00|130.04|127.64|130.53|128.13|130.71|128.31|129.96|127.56|0
1634888700000|2021-10-22 07:45:00|130.5|128.1|130.82|128.42|130.88|128.48|130.42|128.02|0
1634889000000|2021-10-22 07:50:00|130.85|128.45|130.59|128.19|131.05|128.65|130.47|128.07|0
1634889300000|2021-10-22 07:55:00|130.7|128.3|130.64|128.24|130.93|128.53|130.58|128.18|0
1634889600000|2021-10-22 08:00:00|130.7|128.3|130.99|128.59|131.34|128.94|130.53|128.13|0
1634889900000|2021-10-22 08:05:00|131.22|128.82|130.79|128.39|131.22|128.82|130.7|128.3|0
1634890200000|2021-10-22 08:10:00|130.81|128.41|130.58|128.18|131.02|128.62|130.52|128.12|0
1634890500000|2021-10-22 08:15:00|130.52|128.12|130.23|127.83|130.58|128.18|130.23|127.83|0
1634890800000|2021-10-22 08:20:00|130.32|127.92|130.34|127.94|130.58|128.18|130.29|127.89|0
1634891100000|2021-10-22 08:25:00|130.29|127.89|130.17|127.77|130.4|128|130.05|127.65|0
1634891400000|2021-10-22 08:30:00|130.08|127.68|130.28|127.88|130.4|128|130.05|127.65|0
1634891700000|2021-10-22 08:35:00|130.25|127.85|129.87|127.47|130.25|127.85|129.7|127.3|0
1634892000000|2021-10-22 08:40:00|129.82|127.42|129.87|127.47|130.16|127.76|129.76|127.36|0
1634892300000|2021-10-22 08:45:00|129.93|127.53|129.99|127.59|130.1|127.7|129.87|127.47|0
1634892600000|2021-10-22 08:50:00|130.04|127.64|129.81|127.41|130.1|127.7|129.75|127.35|0
1634892900000|2021-10-22 08:55:00|129.87|127.47|130.04|127.64|130.16|127.76|129.87|127.47|0
1634893200000|2021-10-22 09:00:00|129.98|127.58|130.1|127.7|130.15|127.75|129.87|127.47|0
1634893500000|2021-10-22 09:05:00|130.04|127.64|130.04|127.64|130.1|127.7|129.98|127.58|0
1634893800000|2021-10-22 09:10:00|129.98|127.58|129.98|127.58|130.09|127.69|129.98|127.58|0
1634894100000|2021-10-22 09:15:00|130.01|127.61|130.21|127.81|130.32|127.92|130.01|127.61|0
1634894400000|2021-10-22 09:20:00|130.26|127.86|130.32|127.92|130.44|128.04|130.21|127.81|0
1634894700000|2021-10-22 09:25:00|130.26|127.86|130.26|127.86|130.38|127.98|130.26|127.86|0
1634895000000|2021-10-22 09:30:00|130.38|127.98|130.37|127.97|130.49|128.09|130.32|127.92|0
1634895300000|2021-10-22 09:35:00|130.4|128|130.31|127.91|130.43|128.03|130.26|127.86|0
1634895600000|2021-10-22 09:40:00|130.29|127.89|130.2|127.8|130.37|127.97|130.14|127.74|0
1634895900000|2021-10-22 09:45:00|130.14|127.74|127.95|125.55|130.2|127.8|127.89|125.49|0
1634896200000|2021-10-22 09:50:00|127.89|125.49|127.83|125.43|127.95|125.55|127.78|125.38|0
1634896500000|2021-10-22 09:55:00|127.89|125.49|127.83|125.43|128.12|125.72|127.83|125.43|0
1634896800000|2021-10-22 10:00:00|127.8|125.4|128.06|125.66|128.06|125.66|127.77|125.37|0
1634897100000|2021-10-22 10:05:00|128|125.6|127.71|125.31|128|125.6|127.71|125.31|0
1634897400000|2021-10-22 10:10:00|127.77|125.37|127.42|125.02|127.77|125.37|127.37|124.97|0
1634897700000|2021-10-22 10:15:00|127.48|125.08|127.42|125.02|127.54|125.14|127.31|124.91|0
1634898000000|2021-10-22 10:20:00|127.36|124.96|127.02|124.62|127.42|125.02|127.02|124.62|0
1634898300000|2021-10-22 10:25:00|126.96|124.56|127.19|124.79|127.19|124.79|126.79|124.39|0
1634898600000|2021-10-22 10:30:00|127.13|124.73|126.79|124.39|127.13|124.73|126.73|124.33|0
1634898900000|2021-10-22 10:35:00|126.73|124.33|126.84|124.44|126.84|124.44|126.73|124.33|0
1634899200000|2021-10-22 10:40:00|126.79|124.39|126.5|124.1|126.96|124.56|126.5|124.1|0
1634899500000|2021-10-22 10:45:00|126.56|124.16|129.16|126.76|129.16|126.76|126.27|123.87|0
1634899800000|2021-10-22 10:50:00|129.13|126.73|127|124.6|129.13|126.73|126.77|124.37|0
1634900100000|2021-10-22 10:55:00|127.06|124.66|127|124.6|127.17|124.77|126.94|124.54|0
1634900400000|2021-10-22 11:00:00|127.05|124.65|127|124.6|127.17|124.77|126.88|124.48|0
1634900700000|2021-10-22 11:05:00|126.94|124.54|126.77|124.37|127.05|124.65|126.65|124.25|0
1634901000000|2021-10-22 11:10:00|126.71|124.31|126.76|124.36|126.77|124.37|126.48|124.08|0
1634901300000|2021-10-22 11:15:00|126.71|124.31|126.7|124.3|126.82|124.42|126.65|124.25|0
1634901600000|2021-10-22 11:20:00|126.59|124.19|126.53|124.13|126.59|124.19|126.42|124.02|0
1634901900000|2021-10-22 11:25:00|126.59|124.19|126.47|124.07|126.59|124.19|126.36|123.96|0
1634902200000|2021-10-22 11:30:00|126.53|124.13|126.53|124.13|126.64|124.24|126.47|124.07|0
1634902500000|2021-10-22 11:35:00|126.47|124.07|126.64|124.24|126.64|124.24|126.41|124.01|0
1634902800000|2021-10-22 11:40:00|126.58|124.18|126.7|124.3|126.7|124.3|126.58|124.18|0
1634903100000|2021-10-22 11:45:00|126.64|124.24|126.64|124.24|126.7|124.3|126.64|124.24|0
1634903400000|2021-10-22 11:50:00|126.58|124.18|126.52|124.12|126.64|124.24|126.52|124.12|0
1634903700000|2021-10-22 11:55:00|126.46|124.06|126.58|124.18|126.63|124.23|126.46|124.06|0
1634904000000|2021-10-22 12:00:00|126.63|124.23|126.74|124.34|126.92|124.52|126.52|124.12|0
1634904300000|2021-10-22 12:05:00|126.69|124.29|126.8|124.4|126.92|124.52|126.69|124.29|0
1634904600000|2021-10-22 12:10:00|126.74|124.34|126.85|124.45|127.08|124.68|126.74|124.34|0
1634904900000|2021-10-22 12:15:00|126.83|124.43|127.02|124.62|127.03|124.63|126.8|124.4|0
1634905200000|2021-10-22 12:20:00|127.08|124.68|127.08|124.68|127.19|124.79|127.02|124.62|0
1634905500000|2021-10-22 12:25:00|127.02|124.62|127.02|124.62|127.14|124.74|127.02|124.62|0
1634905800000|2021-10-22 12:30:00|127.08|124.68|127.13|124.73|127.19|124.79|126.96|124.56|0
1634906100000|2021-10-22 12:35:00|127.19|124.79|127.36|124.96|127.42|125.02|127.19|124.79|0
1634906400000|2021-10-22 12:40:00|127.42|125.02|127.7|125.3|127.76|125.36|127.42|125.02|0
1634906700000|2021-10-22 12:45:00|127.73|125.33|127.64|125.24|127.99|125.59|127.58|125.18|0
1634907000000|2021-10-22 12:50:00|127.7|125.3|127.81|125.41|127.98|125.58|127.7|125.3|0
1634907300000|2021-10-22 12:55:00|127.87|125.47|128.15|125.75|128.44|126.04|127.81|125.41|0
1634907600000|2021-10-22 13:00:00|128.27|125.87|128.55|126.15|128.73|126.33|128.21|125.81|0
1634907900000|2021-10-22 13:05:00|128.5|126.1|129.13|126.73|129.13|126.73|128.32|125.92|0
1634908200000|2021-10-22 13:10:00|129.07|126.67|128.95|126.55|129.36|126.96|128.78|126.38|0
1634908500000|2021-10-22 13:15:00|128.93|126.53|129.3|126.9|129.42|127.02|128.9|126.5|0
1634908800000|2021-10-22 13:20:00|129.24|126.84|128.84|126.44|129.24|126.84|128.84|126.44|0
1634909100000|2021-10-22 13:25:00|128.78|126.38|129.01|126.61|129.06|126.66|128.78|126.38|0
1634909400000|2021-10-22 13:30:00|129.06|126.66|127.53|125.13|129.41|127.01|127.47|125.07|0
1634909700000|2021-10-22 13:35:00|127.47|125.07|125.74|123.34|127.47|125.07|124.24|121.84|0
1634910000000|2021-10-22 13:40:00|125.85|123.45|126.63|124.23|126.74|124.34|125.85|123.45|0
1634910300000|2021-10-22 13:45:00|126.57|124.17|128.05|125.65|128.46|126.06|126.28|123.88|0
1634910600000|2021-10-22 13:50:00|128.17|125.77|127.19|124.79|128.34|125.94|127.02|124.62|0
1634910900000|2021-10-22 13:55:00|127.02|124.62|127.08|124.68|127.13|124.73|126.51|124.11|0
1634911200000|2021-10-22 14:00:00|127.02|124.62|127.25|124.85|127.48|125.08|126.79|124.39|0
1634911500000|2021-10-22 14:05:00|127.16|124.76|126.9|124.5|127.53|125.13|126.73|124.33|0
1634911800000|2021-10-22 14:10:00|127.02|124.62|127.19|124.79|127.64|125.24|126.96|124.56|0
1634912100000|2021-10-22 14:15:00|127.13|124.73|126.56|124.16|127.21|124.81|126.44|124.04|0
1634912400000|2021-10-22 14:20:00|126.61|124.21|126.44|124.04|126.9|124.5|126.33|123.93|0
1634912700000|2021-10-22 14:25:00|126.38|123.98|125.3|122.9|126.5|124.1|125.3|122.9|0
1634913000000|2021-10-22 14:30:00|125.36|122.96|126.44|124.04|126.61|124.21|125.3|122.9|0
1634913300000|2021-10-22 14:35:00|126.32|123.92|127|124.6|127.12|124.72|126.27|123.87|0
1634913600000|2021-10-22 14:40:00|126.95|124.55|127.29|124.89|127.46|125.06|126.72|124.32|0
1634913900000|2021-10-22 14:45:00|127.23|124.83|127.4|125|127.4|125|126.72|124.32|0
1634914200000|2021-10-22 14:50:00|127.34|124.94|128.2|125.8|128.2|125.8|127.29|124.89|0
1634914500000|2021-10-22 14:55:00|128.14|125.74|127.86|125.46|128.14|125.74|127.46|125.06|0
1634914800000|2021-10-22 15:00:00|127.91|125.51|127.39|124.99|127.91|125.51|127.22|124.82|0
1634915100000|2021-10-22 15:05:00|127.34|124.94|126.99|124.59|127.51|125.11|126.88|124.48|0
1634915400000|2021-10-22 15:10:00|127.05|124.65|127.62|125.22|127.62|125.22|127.05|124.65|0
1634915700000|2021-10-22 15:15:00|127.68|125.28|130.3|127.9|130.3|127.9|127.62|125.22|0
1634916000000|2021-10-22 15:20:00|130.24|127.84|132.5|130.1|132.56|130.16|130.24|127.84|0
1634916300000|2021-10-22 15:25:00|132.38|129.98|132.03|129.63|133.15|130.75|131.91|129.51|0
1634916600000|2021-10-22 15:30:00|132.15|129.75|132.85|130.45|133.09|130.69|131.85|129.45|0
1634916900000|2021-10-22 15:35:00|132.88|130.48|135.1|132.7|136.02|133.62|132.85|130.45|0
1634917200000|2021-10-22 15:40:00|134.86|132.46|135.1|132.7|135.88|133.48|134.39|131.99|0
1634917500000|2021-10-22 15:45:00|135.16|132.76|135.81|133.41|135.93|133.53|134.92|132.52|0
1634917800000|2021-10-22 15:50:00|135.69|133.29|134.5|132.1|135.93|133.53|134.38|131.98|0
1634918100000|2021-10-22 15:55:00|134.68|132.28|134.14|131.74|134.68|132.28|133.73|131.33|0
1634918400000|2021-10-22 16:00:00|134.26|131.86|133.78|131.38|135.27|132.87|133.72|131.32|0
1634918700000|2021-10-22 16:05:00|133.72|131.32|133.6|131.2|133.9|131.5|133.31|130.91|0
1634919000000|2021-10-22 16:10:00|133.66|131.26|133.31|130.91|134.37|131.97|133.25|130.85|0
1634919300000|2021-10-22 16:15:00|133.37|130.97|133.19|130.79|133.9|131.5|133.07|130.67|0
1634919600000|2021-10-22 16:20:00|133.25|130.85|133.83|131.43|133.95|131.55|133.25|130.85|0
1634919900000|2021-10-22 16:25:00|133.78|131.38|132.95|130.55|134.01|131.61|132.95|130.55|0
1634920200000|2021-10-22 16:30:00|132.89|130.49|132.71|130.31|134.31|131.91|132.66|130.26|0
1634920500000|2021-10-22 16:35:00|132.77|130.37|132.24|129.84|132.77|130.37|132.13|129.73|0
1634920800000|2021-10-22 16:40:00|132.18|129.78|131.42|129.02|132.36|129.96|131.31|128.91|0
1634921100000|2021-10-22 16:45:00|131.45|129.05|131.01|128.61|131.66|129.26|130.73|128.33|0
1634921400000|2021-10-22 16:50:00|130.96|128.56|131.36|128.96|131.89|129.49|130.84|128.44|0
1634921700000|2021-10-22 16:55:00|131.25|128.85|132.29|129.89|132.29|129.89|131.19|128.79|0
1634922000000|2021-10-22 17:00:00|132.24|129.84|132.41|130.01|132.53|130.13|131.88|129.48|0
1634922300000|2021-10-22 17:05:00|132.29|129.89|131.65|129.25|132.47|130.07|131.65|129.25|0
1634922600000|2021-10-22 17:10:00|131.59|129.19|132.05|129.65|132.11|129.71|131.47|129.07|0
1634922900000|2021-10-22 17:15:00|132|129.6|131.76|129.36|132.29|129.89|131.35|128.95|0
1634923200000|2021-10-22 17:20:00|131.7|129.3|131.55|129.15|131.82|129.42|131.18|128.78|0
1634923500000|2021-10-22 17:25:00|131.58|129.18|131.76|129.36|131.82|129.42|131.35|128.95|0
1634923800000|2021-10-22 17:30:00|131.81|129.41|131.35|128.95|132.22|129.82|131.29|128.89|0
1634924100000|2021-10-22 17:35:00|131.4|129|131.11|128.71|131.64|129.24|131|128.6|0
1634924400000|2021-10-22 17:40:00|131.17|128.77|131.58|129.18|131.58|129.18|130.94|128.54|0
1634924700000|2021-10-22 17:45:00|131.52|129.12|131.75|129.35|131.75|129.35|131.34|128.94|0
1634925000000|2021-10-22 17:50:00|131.72|129.32|131.57|129.17|131.72|129.32|131.11|128.71|0
1634925300000|2021-10-22 17:55:00|131.51|129.11|132.56|130.16|132.62|130.22|131.4|129|0
1634925600000|2021-10-22 18:00:00|132.62|130.22|131.92|129.52|132.62|130.22|131.92|129.52|0
1634925900000|2021-10-22 18:05:00|131.86|129.46|131.51|129.11|131.86|129.46|131.39|128.99|0
1634926200000|2021-10-22 18:10:00|131.45|129.05|131.51|129.11|131.62|129.22|131.16|128.76|0
1634926500000|2021-10-22 18:15:00|131.45|129.05|131.21|128.81|131.74|129.34|131.16|128.76|0
1634926800000|2021-10-22 18:20:00|131.27|128.87|131.21|128.81|131.44|129.04|131.04|128.64|0
1634927100000|2021-10-22 18:25:00|131.15|128.75|130.57|128.17|131.15|128.75|130.57|128.17|0
1634927400000|2021-10-22 18:30:00|130.51|128.11|129.53|127.13|130.57|128.17|129.47|127.07|0
1634927700000|2021-10-22 18:35:00|129.47|127.07|130.1|127.7|130.1|127.7|129.01|126.61|0
1634928000000|2021-10-22 18:40:00|130.05|127.65|130.1|127.7|130.16|127.76|129.81|127.41|0
1634928300000|2021-10-22 18:45:00|130.16|127.76|129.98|127.58|130.27|127.87|129.93|127.53|0
1634928600000|2021-10-22 18:50:00|130.04|127.64|130.68|128.28|130.91|128.51|129.93|127.53|0
1634928900000|2021-10-22 18:55:00|130.62|128.22|131.14|128.74|131.2|128.8|130.62|128.22|0
1634929200000|2021-10-22 19:00:00|131.2|128.8|131.72|129.32|131.78|129.38|130.91|128.51|0
1634929500000|2021-10-22 19:05:00|131.6|129.2|131.25|128.85|131.66|129.26|131.08|128.68|0
1634929800000|2021-10-22 19:10:00|131.19|128.79|131.54|129.14|131.72|129.32|131.13|128.73|0
1634930100000|2021-10-22 19:15:00|131.48|129.08|132.01|129.61|132.06|129.66|130.9|128.5|0
1634930400000|2021-10-22 19:20:00|131.95|129.55|131.65|129.25|132.01|129.61|131.19|128.79|0
1634930700000|2021-10-22 19:25:00|131.59|129.19|131.53|129.13|131.94|129.54|131.48|129.08|0
1634931000000|2021-10-22 19:30:00|131.42|129.02|130.14|127.74|131.42|129.02|129.91|127.51|0
1634931300000|2021-10-22 19:35:00|130.02|127.62|130.83|128.43|131.12|128.72|129.97|127.57|0
1634931600000|2021-10-22 19:40:00|130.86|128.46|131.12|128.72|131.18|128.78|130.6|128.2|0
1634931900000|2021-10-22 19:45:00|131.3|128.9|131.29|128.89|131.64|129.24|130.95|128.55|0
1634932200000|2021-10-22 19:50:00|131.12|128.72|130.54|128.14|131.58|129.18|130.36|127.96|0
1634932500000|2021-10-22 19:55:00|130.71|128.31|131.23|128.83|131.23|128.83|130.42|128.02|0
1634932800000|2021-10-22 20:00:00|131|128.6|131.64|129.24|132.05|129.65|131|128.6|0
1634933100000|2021-10-22 20:05:00|131.75|129.35|131.69|129.29|131.87|129.47|131.58|129.18|0
1634933400000|2021-10-22 20:10:00|131.58|129.18|131.52|129.12|131.69|129.29|131.46|129.06|0
1635145500000|2021-10-25 07:05:00|129.93|127.53|129.64|127.24|129.93|127.53|129.46|127.06|0
1635145800000|2021-10-25 07:10:00|129.69|127.29|129.86|127.46|129.86|127.46|129.52|127.12|0
1635146100000|2021-10-25 07:15:00|129.75|127.35|129.57|127.17|129.86|127.46|129.46|127.06|0
1635146400000|2021-10-25 07:20:00|129.52|127.12|129.57|127.17|129.92|127.52|129.52|127.12|0
1635146700000|2021-10-25 07:25:00|129.63|127.23|129.69|127.29|129.74|127.34|129.49|127.09|0
1635147000000|2021-10-25 07:30:00|129.74|127.34|129.51|127.11|130.03|127.63|129.45|127.05|0
1635147300000|2021-10-25 07:35:00|129.57|127.17|129.45|127.05|129.57|127.17|129.34|126.94|0
1635147600000|2021-10-25 07:40:00|129.51|127.11|129.33|126.93|129.51|127.11|129.22|126.82|0
1635147900000|2021-10-25 07:45:00|129.28|126.88|129.33|126.93|129.62|127.22|129.22|126.82|0
1635148200000|2021-10-25 07:50:00|129.39|126.99|129.62|127.22|129.65|127.25|129.39|126.99|0
1635148500000|2021-10-25 07:55:00|129.56|127.16|129.44|127.04|129.62|127.22|129.33|126.93|0
1635148800000|2021-10-25 08:00:00|129.5|127.1|128.84|126.44|129.56|127.16|128.81|126.41|0
1635149100000|2021-10-25 08:05:00|128.81|126.41|128.35|125.95|128.92|126.52|128.18|125.78|0
1635149400000|2021-10-25 08:10:00|128.41|126.01|128.75|126.35|128.75|126.35|128.35|125.95|0
1635149700000|2021-10-25 08:15:00|128.69|126.29|128.86|126.46|128.89|126.49|128.69|126.29|0
1635150000000|2021-10-25 08:20:00|128.8|126.4|128.86|126.46|128.86|126.46|128.57|126.17|0
1635150300000|2021-10-25 08:25:00|128.8|126.4|128.91|126.51|128.97|126.57|128.69|126.29|0
1635150600000|2021-10-25 08:30:00|128.97|126.57|128.91|126.51|129.09|126.69|128.85|126.45|0
1635150900000|2021-10-25 08:35:00|128.85|126.45|129.02|126.62|129.14|126.74|128.85|126.45|0
1635151200000|2021-10-25 08:40:00|129.08|126.68|129.02|126.62|129.14|126.74|128.91|126.51|0
1635151500000|2021-10-25 08:45:00|129.08|126.68|128.91|126.51|129.08|126.68|128.85|126.45|0
1635151800000|2021-10-25 08:50:00|128.94|126.54|129.02|126.62|129.13|126.73|128.94|126.54|0
1635152100000|2021-10-25 08:55:00|129.05|126.65|129.25|126.85|129.3|126.9|129.05|126.65|0
1635152400000|2021-10-25 09:00:00|129.3|126.9|129.01|126.61|129.36|126.96|129.01|126.61|0
1635152700000|2021-10-25 09:05:00|128.96|126.56|129.13|126.73|129.19|126.79|128.96|126.56|0
1635153000000|2021-10-25 09:10:00|129.16|126.76|129.13|126.73|129.18|126.78|129.07|126.67|0
1635153300000|2021-10-25 09:15:00|129.07|126.67|129.33|126.93|129.33|126.93|129.07|126.67|0
1635153600000|2021-10-25 09:20:00|129.35|126.95|129.7|127.3|129.7|127.3|129.24|126.84|0
1635153900000|2021-10-25 09:25:00|129.76|127.36|129.7|127.3|129.76|127.36|129.52|127.12|0
1635154200000|2021-10-25 09:30:00|129.64|127.24|129.46|127.06|129.7|127.3|129.41|127.01|0
1635154500000|2021-10-25 09:35:00|129.41|127.01|129.4|127|129.41|127.01|129.23|126.83|0
1635154800000|2021-10-25 09:40:00|129.35|126.95|129.4|127|129.58|127.18|129.29|126.89|0
1635155100000|2021-10-25 09:45:00|129.43|127.03|129.46|127.06|129.52|127.12|129.29|126.89|0
1635155400000|2021-10-25 09:50:00|129.49|127.09|129.51|127.11|129.54|127.14|129.4|127|0
1635155700000|2021-10-25 09:55:00|129.54|127.14|129.51|127.11|129.63|127.23|129.45|127.05|0
1635156000000|2021-10-25 10:00:00|129.57|127.17|129.45|127.05|129.63|127.23|129.39|126.99|0
1635156300000|2021-10-25 10:05:00|129.39|126.99|129.45|127.05|129.57|127.17|129.34|126.94|0
1635156600000|2021-10-25 10:10:00|129.39|126.99|129.1|126.7|129.39|126.99|129.05|126.65|0
1635156900000|2021-10-25 10:15:00|129.16|126.76|129.02|126.62|129.22|126.82|128.93|126.53|0
1635157200000|2021-10-25 10:20:00|129.04|126.64|128.98|126.58|129.1|126.7|128.98|126.58|0
1635157500000|2021-10-25 10:25:00|129.04|126.64|128.98|126.58|129.04|126.64|128.81|126.41|0
1635157800000|2021-10-25 10:30:00|129.04|126.64|128.98|126.58|129.04|126.64|128.92|126.52|0
1635158100000|2021-10-25 10:35:00|128.92|126.52|128.92|126.52|128.92|126.52|128.81|126.41|0
1635158400000|2021-10-25 10:40:00|128.98|126.58|128.98|126.58|128.98|126.58|128.92|126.52|0
1635158700000|2021-10-25 10:45:00|129.01|126.61|129.03|126.63|129.09|126.69|128.97|126.57|0
1635159000000|2021-10-25 10:50:00|128.97|126.57|128.97|126.57|129.09|126.69|128.86|126.46|0
1635159300000|2021-10-25 10:55:00|128.91|126.51|129.09|126.69|129.09|126.69|128.91|126.51|0
1635159600000|2021-10-25 11:00:00|129.14|126.74|129.49|127.09|129.55|127.15|129.14|126.74|0
1635159900000|2021-10-25 11:05:00|129.52|127.12|129.48|127.08|129.83|127.43|129.43|127.03|0
1635160200000|2021-10-25 11:10:00|129.54|127.14|129.25|126.85|129.54|127.14|129.25|126.85|0
1635160500000|2021-10-25 11:15:00|129.31|126.91|129.02|126.62|129.31|126.91|128.96|126.56|0
1635160800000|2021-10-25 11:20:00|128.96|126.56|129.08|126.68|129.08|126.68|128.79|126.39|0
1635161100000|2021-10-25 11:25:00|129.13|126.73|129.13|126.73|129.3|126.9|129.08|126.68|0
1635161400000|2021-10-25 11:30:00|129.19|126.79|129.3|126.9|129.3|126.9|129.13|126.73|0
1635161700000|2021-10-25 11:35:00|129.36|126.96|129.24|126.84|129.36|126.96|129.18|126.78|0
1635162000000|2021-10-25 11:40:00|129.3|126.9|129.3|126.9|129.36|126.96|129.18|126.78|0
1635162300000|2021-10-25 11:45:00|129.36|126.96|128.89|126.49|129.36|126.96|128.89|126.49|0
1635162600000|2021-10-25 11:50:00|128.84|126.44|128.78|126.38|129.07|126.67|128.78|126.38|0
1635162900000|2021-10-25 11:55:00|128.72|126.32|128.66|126.26|129.01|126.61|128.66|126.26|0
1635163200000|2021-10-25 12:00:00|128.6|126.2|128.83|126.43|128.95|126.55|128.54|126.14|0
1635163500000|2021-10-25 12:05:00|128.77|126.37|128.89|126.49|129|126.6|128.77|126.37|0
1635163800000|2021-10-25 12:10:00|128.94|126.54|128.83|126.43|129.06|126.66|128.77|126.37|0
1635164100000|2021-10-25 12:15:00|128.77|126.37|128.42|126.02|128.77|126.37|128.37|125.97|0
1635164400000|2021-10-25 12:20:00|128.48|126.08|128.94|126.54|129|126.6|128.42|126.02|0
1635164700000|2021-10-25 12:25:00|128.88|126.48|128.65|126.25|128.94|126.54|128.65|126.25|0
1635165000000|2021-10-25 12:30:00|128.59|126.19|128.76|126.36|128.82|126.42|128.48|126.08|0
1635165300000|2021-10-25 12:35:00|128.79|126.39|128.76|126.36|128.88|126.48|128.7|126.3|0
1635165600000|2021-10-25 12:40:00|128.7|126.3|128.58|126.18|128.76|126.36|128.53|126.13|0
1635165900000|2021-10-25 12:45:00|128.64|126.24|128.64|126.24|128.7|126.3|128.47|126.07|0
1635166200000|2021-10-25 12:50:00|128.58|126.18|128.75|126.35|128.81|126.41|128.58|126.18|0
1635166500000|2021-10-25 12:55:00|128.7|126.3|128.81|126.41|128.92|126.52|128.64|126.24|0
1635166800000|2021-10-25 13:00:00|128.87|126.47|128.58|126.18|128.87|126.47|128.58|126.18|0
1635167100000|2021-10-25 13:05:00|128.63|126.23|128.58|126.18|128.69|126.29|128.58|126.18|0
1635167400000|2021-10-25 13:10:00|127.48|125.08|127.3|124.9|127.48|125.08|127.3|124.9|0
1635167700000|2021-10-25 13:15:00|127.24|124.84|127.07|124.67|127.41|125.01|127.01|124.61|0
1635168000000|2021-10-25 13:20:00|127.01|124.61|126.78|124.38|127.01|124.61|126.62|124.22|0
1635168300000|2021-10-25 13:25:00|126.73|124.33|126.5|124.1|126.84|124.44|126.5|124.1|0
1635168600000|2021-10-25 13:30:00|126.56|124.16|127.92|125.52|128.04|125.64|126.56|124.16|0
1635168900000|2021-10-25 13:35:00|127.98|125.58|129.48|127.08|129.54|127.14|127.64|125.24|0
1635169200000|2021-10-25 13:40:00|129.54|127.14|129.59|127.19|130.87|128.47|129.53|127.13|0
1635169500000|2021-10-25 13:45:00|129.77|127.37|129.65|127.25|130.23|127.83|129.3|126.9|0
1635169800000|2021-10-25 13:50:00|129.82|127.42|128.95|126.55|129.94|127.54|128.95|126.55|0
1635170100000|2021-10-25 13:55:00|128.89|126.49|128|125.6|128.89|126.49|127.74|125.34|0
1635170400000|2021-10-25 14:00:00|127.86|125.46|127.57|125.17|127.97|125.57|127.34|124.94|0
1635170700000|2021-10-25 14:05:00|127.63|125.23|127.97|125.57|128.43|126.03|127.63|125.23|0
1635171000000|2021-10-25 14:10:00|127.91|125.51|128.31|125.91|128.54|126.14|127.68|125.28|0
1635171300000|2021-10-25 14:15:00|128.25|125.85|127.45|125.05|128.31|125.91|127.28|124.88|0
1635171600000|2021-10-25 14:20:00|127.39|124.99|128.13|125.73|128.19|125.79|127.39|124.99|0
1635171900000|2021-10-25 14:25:00|128.08|125.68|127.44|125.04|128.82|126.42|127.44|125.04|0
1635172200000|2021-10-25 14:30:00|127.39|124.99|127.27|124.87|127.84|125.44|127.16|124.76|0
1635172500000|2021-10-25 14:35:00|127.21|124.81|127.38|124.98|127.9|125.5|127.1|124.7|0
1635172800000|2021-10-25 14:40:00|127.44|125.04|127.38|124.98|127.67|125.27|127.1|124.7|0
1635173100000|2021-10-25 14:45:00|127.32|124.92|126.92|124.52|127.55|125.15|126.81|124.41|0
1635173400000|2021-10-25 14:50:00|126.98|124.58|126.81|124.41|127.09|124.69|126.69|124.29|0
1635173700000|2021-10-25 14:55:00|126.84|124.44|126.81|124.41|126.86|124.46|126.58|124.18|0
1635174000000|2021-10-25 15:00:00|126.75|124.35|126.69|124.29|127.15|124.75|126.41|124.01|0
1635174300000|2021-10-25 15:05:00|126.63|124.23|126.18|123.78|126.63|124.23|126.06|123.66|0
1635174600000|2021-10-25 15:10:00|126.12|123.72|125.78|123.38|126.52|124.12|125.72|123.32|0
1635174900000|2021-10-25 15:15:00|125.72|123.32|125.95|123.55|126|123.6|125.67|123.27|0
1635175200000|2021-10-25 15:20:00|126|123.6|126.23|123.83|126.23|123.83|125.83|123.43|0
1635175500000|2021-10-25 15:25:00|126.28|123.88|125.77|123.37|126.4|124|125.77|123.37|0
1635175800000|2021-10-25 15:30:00|125.72|123.32|124.59|122.19|126.67|124.27|124.26|121.86|0
1635176100000|2021-10-25 15:35:00|124.54|122.14|125.14|122.74|125.19|122.79|124.31|121.91|0
1635176400000|2021-10-25 15:40:00|125.08|122.68|124.85|122.45|125.08|122.68|124.74|122.34|0
1635176700000|2021-10-25 15:45:00|124.8|122.4|125.02|122.62|125.08|122.68|124.63|122.23|0
1635177000000|2021-10-25 15:50:00|125.13|122.73|124.45|122.05|125.13|122.73|124.23|121.83|0
1635177300000|2021-10-25 15:55:00|124.51|122.11|124.12|121.72|124.62|122.22|124.06|121.66|0
1635177600000|2021-10-25 16:00:00|124.06|121.66|123.55|121.15|124.4|122|123.5|121.1|0
1635177900000|2021-10-25 16:05:00|123.61|121.21|123.27|120.87|123.72|121.32|123.05|120.65|0
1635178200000|2021-10-25 16:10:00|123.22|120.82|123.27|120.87|123.38|120.98|123.1|120.7|0
1635178500000|2021-10-25 16:15:00|123.33|120.93|123.38|120.98|123.49|121.09|123.16|120.76|0
1635178800000|2021-10-25 16:20:00|123.32|120.92|123.04|120.64|123.66|121.26|123.04|120.64|0
1635179100000|2021-10-25 16:25:00|122.99|120.59|123.04|120.64|123.15|120.75|122.88|120.48|0
1635179400000|2021-10-25 16:30:00|122.99|120.59|123.15|120.75|123.21|120.81|122.99|120.59|0
1635179700000|2021-10-25 16:35:00|123.21|120.81|123.04|120.64|123.43|121.03|123.04|120.64|0
1635180000000|2021-10-25 16:40:00|122.98|120.58|122.98|120.58|123.09|120.69|122.81|120.41|0
1635180300000|2021-10-25 16:45:00|123.04|120.64|122.81|120.41|123.04|120.64|122.59|120.19|0
1635180600000|2021-10-25 16:50:00|122.76|120.36|122.92|120.52|123.03|120.63|122.7|120.3|0
1635180900000|2021-10-25 16:55:00|122.89|120.49|122.97|120.57|123.03|120.63|122.75|120.35|0
1635181200000|2021-10-25 17:00:00|122.92|120.52|122.75|120.35|122.92|120.52|122.64|120.24|0
1635181500000|2021-10-25 17:05:00|122.81|120.41|122.36|119.96|122.81|120.41|122.3|119.9|0
1635181800000|2021-10-25 17:10:00|122.3|119.9|121.97|119.57|122.42|120.02|121.8|119.4|0
1635182100000|2021-10-25 17:15:00|122.03|119.63|122.25|119.85|122.36|119.96|121.97|119.57|0
1635182400000|2021-10-25 17:20:00|122.3|119.9|123.23|120.83|123.34|120.94|122.3|119.9|0
1635182700000|2021-10-25 17:25:00|123.17|120.77|122.95|120.55|123.23|120.83|122.95|120.55|0
1635183000000|2021-10-25 17:30:00|122.89|120.49|123.11|120.71|123.17|120.77|122.84|120.44|0
1635183300000|2021-10-25 17:35:00|123.17|120.77|123.45|121.05|123.45|121.05|123.11|120.71|0
1635183600000|2021-10-25 17:40:00|123.5|121.1|123.5|121.1|123.78|121.38|123.45|121.05|0
1635183900000|2021-10-25 17:45:00|123.56|121.16|123.67|121.27|123.72|121.32|123.44|121.04|0
1635184200000|2021-10-25 17:50:00|123.72|121.32|123.44|121.04|123.78|121.38|123.44|121.04|0
1635184500000|2021-10-25 17:55:00|123.39|120.99|123.47|121.07|123.5|121.1|123.27|120.87|0
1635184800000|2021-10-25 18:00:00|123.5|121.1|123.72|121.32|123.88|121.48|123.38|120.98|0
1635185100000|2021-10-25 18:05:00|123.66|121.26|123.49|121.09|123.83|121.43|123.38|120.98|0
1635185400000|2021-10-25 18:10:00|123.55|121.15|123.71|121.31|123.71|121.31|123.49|121.09|0
1635185700000|2021-10-25 18:15:00|123.66|121.26|123.45|121.05|124.82|122.42|123.45|121.05|0
1635186000000|2021-10-25 18:20:00|123.51|121.11|123.17|120.77|123.56|121.16|123.06|120.66|0
1635186300000|2021-10-25 18:25:00|123.23|120.83|122.78|120.38|123.23|120.83|122.78|120.38|0
1635186600000|2021-10-25 18:30:00|122.84|120.44|122.67|120.27|122.89|120.49|122.56|120.16|0
1635186900000|2021-10-25 18:35:00|122.61|120.21|123.16|120.76|123.22|120.82|122.56|120.16|0
1635187200000|2021-10-25 18:40:00|123.22|120.82|123.39|120.99|123.5|121.1|122.94|120.54|0
1635187500000|2021-10-25 18:45:00|123.44|121.04|123.33|120.93|123.66|121.26|123.33|120.93|0
1635187800000|2021-10-25 18:50:00|123.38|120.98|123.21|120.81|123.49|121.09|123.1|120.7|0
1635188100000|2021-10-25 18:55:00|123.27|120.87|123.38|120.98|123.49|121.09|123.1|120.7|0
1635188400000|2021-10-25 19:00:00|123.44|121.04|123.38|120.98|123.55|121.15|123.27|120.87|0
1635188700000|2021-10-25 19:05:00|123.32|120.92|123.54|121.14|123.6|121.2|123.21|120.81|0
1635189000000|2021-10-25 19:10:00|123.49|121.09|123.71|121.31|123.77|121.37|123.49|121.09|0
1635189300000|2021-10-25 19:15:00|123.76|121.36|123.82|121.42|123.93|121.53|123.54|121.14|0
1635189600000|2021-10-25 19:20:00|123.76|121.36|124.21|121.81|124.26|121.86|123.62|121.22|0
1635189900000|2021-10-25 19:25:00|124.26|121.86|123.54|121.14|124.26|121.86|123.54|121.14|0
1635190200000|2021-10-25 19:30:00|123.59|121.19|123.87|121.47|124.04|121.64|123.54|121.14|0
1635190500000|2021-10-25 19:35:00|123.81|121.41|123.64|121.24|124.04|121.64|123.64|121.24|0
1635190800000|2021-10-25 19:40:00|123.7|121.3|123.7|121.3|123.89|121.49|123.48|121.08|0
1635191100000|2021-10-25 19:45:00|123.75|121.35|123.97|121.57|124.14|121.74|123.7|121.3|0
1635191400000|2021-10-25 19:50:00|123.86|121.46|124.2|121.8|124.31|121.91|123.75|121.35|0
1635191700000|2021-10-25 19:55:00|124.14|121.74|123.52|121.12|124.64|122.24|123.52|121.12|0
1635192000000|2021-10-25 20:00:00|123.47|121.07|124.08|121.68|124.14|121.74|123.25|120.85|0
1635192300000|2021-10-25 20:05:00|124.14|121.74|123.46|121.06|124.92|122.52|123.19|120.79|0
1635192600000|2021-10-25 20:10:00|123.52|121.12|123.35|120.95|123.74|121.34|123.3|120.9|0
1635192900000|2021-10-25 20:15:00|123.66|120.86|122.99|120.19|123.72|120.92|122.88|120.08|0
1635193200000|2021-10-25 20:20:00|123.05|120.25|122.71|119.91|123.16|120.36|122.66|119.86|0
1635193500000|2021-10-25 20:25:00|122.77|119.97|122.66|119.86|122.77|119.97|122.66|119.86|0
1635193800000|2021-10-25 20:30:00|122.6|119.8|122.38|119.58|122.6|119.8|122.32|119.52|0
1635194100000|2021-10-25 20:35:00|122.32|119.52|122.16|119.36|122.32|119.52|122.16|119.36|0
1635194400000|2021-10-25 20:40:00|122.21|119.41|122.32|119.52|122.32|119.52|122.21|119.41|0
1635194700000|2021-10-25 20:45:00|122.37|119.57|122.54|119.74|122.59|119.79|122.37|119.57|0
1635195000000|2021-10-25 20:50:00|122.59|119.79|122.37|119.57|122.59|119.79|122.32|119.52|0
1635195300000|2021-10-25 20:55:00|122.32|119.52|122.34|119.54|122.37|119.57|122.23|119.43|0
1635195600000|2021-10-25 21:00:00|122.33|119.53|122.31|119.51|122.34|119.54|122.28|119.48|0
1635195900000|2021-10-25 21:05:00|122.32|119.52|122.31|119.51|122.34|119.54|122.3|119.5|0
1635196200000|2021-10-25 21:10:00|122.34|119.54|122.33|119.53|122.35|119.55|122.33|119.53|0
1635196500000|2021-10-25 21:15:00|122.32|119.52|122.43|119.63|122.51|119.71|122.32|119.52|0
1635196800000|2021-10-25 21:20:00|122.44|119.64|122.36|119.56|122.44|119.64|122.34|119.54|0
1635197100000|2021-10-25 21:25:00|122.39|119.59|122.37|119.57|122.4|119.6|122.37|119.57|0
1635197400000|2021-10-25 21:30:00|122.38|119.58|122.32|119.52|122.38|119.58|122.32|119.52|0
1635197700000|2021-10-25 21:35:00|122.3|119.5|122.29|119.49|122.31|119.51|122.29|119.49|0
1635198000000|2021-10-25 21:40:00|122.28|119.48|122.42|119.62|122.52|119.72|122.28|119.48|0
1635198300000|2021-10-25 21:45:00|122.44|119.64|122.39|119.59|122.44|119.64|122.38|119.58|0
1635198600000|2021-10-25 21:50:00|122.41|119.61|122.49|119.69|122.49|119.69|122.41|119.61|0
1635198900000|2021-10-25 21:55:00|122.5|119.7|122.38|119.58|122.5|119.7|122.38|119.58|0
1635199200000|2021-10-25 22:00:00|122.32|119.52|122.57|119.77|122.73|119.93|122.21|119.41|0
1635199500000|2021-10-25 22:05:00|122.62|119.82|122.79|119.99|122.79|119.99|122.56|119.76|0
1635199800000|2021-10-25 22:10:00|122.84|120.04|122.73|119.93|122.84|120.04|122.73|119.93|0
1635200100000|2021-10-25 22:15:00|122.7|119.9|122.67|119.87|122.7|119.9|122.62|119.82|0
1635200400000|2021-10-25 22:20:00|122.62|119.82|122.56|119.76|122.67|119.87|122.5|119.7|0
1635200700000|2021-10-25 22:25:00|122.5|119.7|122.5|119.7|122.5|119.7|122.39|119.59|0
1635201000000|2021-10-25 22:30:00|122.53|119.73|122.83|120.03|122.83|120.03|122.53|119.73|0
1635201300000|2021-10-25 22:35:00|122.89|120.09|122.94|120.14|123|120.2|122.83|120.03|0
1635201600000|2021-10-25 22:40:00|122.88|120.08|122.83|120.03|122.99|120.19|122.83|120.03|0
1635201900000|2021-10-25 22:45:00|122.88|120.08|122.83|120.03|122.94|120.14|122.77|119.97|0
1635202200000|2021-10-25 22:50:00|122.77|119.97|122.88|120.08|122.94|120.14|122.71|119.91|0
1635202500000|2021-10-25 22:55:00|122.93|120.13|122.99|120.19|123.1|120.3|122.88|120.08|0
1635202800000|2021-10-25 23:00:00|122.96|120.16|122.88|120.08|123.07|120.27|122.88|120.08|0
1635203100000|2021-10-25 23:05:00|122.87|120.07|122.82|120.02|122.87|120.07|122.71|119.91|0
1635203400000|2021-10-25 23:10:00|122.76|119.96|122.82|120.02|122.84|120.04|122.71|119.91|0
1635203700000|2021-10-25 23:15:00|122.76|119.96|122.87|120.07|122.93|120.13|122.76|119.96|0
1635204000000|2021-10-25 23:20:00|122.92|120.12|122.87|120.07|122.92|120.12|122.81|120.01|0
1635204300000|2021-10-25 23:25:00|122.81|120.01|122.87|120.07|122.87|120.07|122.76|119.96|0
1635204600000|2021-10-25 23:30:00|122.81|120.01|122.59|119.79|122.87|120.07|122.53|119.73|0
1635204900000|2021-10-25 23:35:00|122.64|119.84|122.47|119.67|122.64|119.84|122.47|119.67|0
1635205200000|2021-10-25 23:40:00|122.42|119.62|122.47|119.67|122.53|119.73|122.36|119.56|0
1635205500000|2021-10-25 23:45:00|122.42|119.62|122.25|119.45|122.42|119.62|122.14|119.34|0
1635205800000|2021-10-25 23:50:00|122.22|119.42|121.97|119.17|122.25|119.45|121.86|119.06|0
1635206100000|2021-10-25 23:55:00|121.95|119.15|121.97|119.17|122.03|119.23|121.92|119.12|0
1635206400000|2021-10-26 00:00:00|121.64|118.84|122.24|119.44|122.24|119.44|121.53|118.73|0
1635206700000|2021-10-26 00:05:00|122.19|119.39|121.53|118.73|122.24|119.44|121.47|118.67|0
1635207000000|2021-10-26 00:10:00|121.47|118.67|121.52|118.72|121.64|118.84|121.3|118.5|0
1635207300000|2021-10-26 00:15:00|121.58|118.78|121.52|118.72|121.58|118.78|121.25|118.45|0
1635207600000|2021-10-26 00:20:00|121.41|118.61|121.58|118.78|121.63|118.83|121.41|118.61|0
1635207900000|2021-10-26 00:25:00|121.52|118.72|121.41|118.61|121.68|118.88|121.38|118.58|0
1635208200000|2021-10-26 00:30:00|121.35|118.55|121.57|118.77|121.74|118.94|121.3|118.5|0
1635208500000|2021-10-26 00:35:00|121.63|118.83|121.68|118.88|121.68|118.88|121.41|118.61|0
1635208800000|2021-10-26 00:40:00|121.62|118.82|121.35|118.55|121.9|119.1|121.29|118.49|0
1635209100000|2021-10-26 00:45:00|121.38|118.58|121.05|118.25|121.4|118.6|120.91|118.11|0
1635209400000|2021-10-26 00:50:00|121.02|118.22|121.18|118.38|121.18|118.38|121.02|118.22|0
1635209700000|2021-10-26 00:55:00|121.12|118.32|121.07|118.27|121.15|118.35|120.91|118.11|0
1635210000000|2021-10-26 01:00:00|121.01|118.21|120.74|117.94|121.07|118.27|120.68|117.88|0
1635210300000|2021-10-26 01:05:00|120.68|117.88|120.63|117.83|120.74|117.94|120.52|117.72|0
1635210600000|2021-10-26 01:10:00|120.68|117.88|120.57|117.77|120.74|117.94|120.57|117.77|0
1635210900000|2021-10-26 01:15:00|120.52|117.72|120.57|117.77|120.73|117.93|120.46|117.66|0
1635211200000|2021-10-26 01:20:00|120.62|117.82|120.51|117.71|120.62|117.82|120.13|117.33|0
1635211500000|2021-10-26 01:25:00|120.57|117.77|120.62|117.82|120.68|117.88|120.54|117.74|0
1635211800000|2021-10-26 01:30:00|120.67|117.87|121.06|118.26|121.06|118.26|120.67|117.87|0
1635212100000|2021-10-26 01:35:00|121.11|118.31|120.83|118.03|121.11|118.31|120.67|117.87|0
1635212400000|2021-10-26 01:40:00|120.78|117.98|121.16|118.36|121.16|118.36|120.75|117.95|0
1635212700000|2021-10-26 01:45:00|121.22|118.42|121.1|118.3|121.27|118.47|121.05|118.25|0
1635213000000|2021-10-26 01:50:00|121.19|118.39|121.05|118.25|121.27|118.47|120.99|118.19|0
1635213300000|2021-10-26 01:55:00|120.99|118.19|121.21|118.41|121.21|118.41|120.94|118.14|0
1635213600000|2021-10-26 02:00:00|121.32|118.52|121.29|118.49|121.48|118.68|121.21|118.41|0
1635213900000|2021-10-26 02:05:00|121.26|118.46|121.43|118.63|121.48|118.68|121.26|118.46|0
1635214200000|2021-10-26 02:10:00|121.48|118.68|121.26|118.46|121.48|118.68|121.26|118.46|0
1635214500000|2021-10-26 02:15:00|121.2|118.4|121.2|118.4|121.29|118.49|121.2|118.4|0
1635214800000|2021-10-26 02:20:00|121.26|118.46|121.2|118.4|121.37|118.57|121.15|118.35|0
1635215100000|2021-10-26 02:25:00|121.17|118.37|121.31|118.51|121.36|118.56|121.15|118.35|0
1635215400000|2021-10-26 02:30:00|121.36|118.56|121.2|118.4|121.36|118.56|121.14|118.34|0
1635215700000|2021-10-26 02:35:00|121.25|118.45|121.19|118.39|121.31|118.51|121.17|118.37|0
1635216000000|2021-10-26 02:40:00|121.25|118.45|121.28|118.48|121.3|118.5|121.19|118.39|0
1635216300000|2021-10-26 02:45:00|121.25|118.45|121.14|118.34|121.28|118.48|121.14|118.34|0
1635216600000|2021-10-26 02:50:00|121.08|118.28|120.81|118.01|121.08|118.28|120.81|118.01|0
1635216900000|2021-10-26 02:55:00|120.86|118.06|120.75|117.95|120.86|118.06|120.7|117.9|0
1635217200000|2021-10-26 03:00:00|120.69|117.89|120.86|118.06|120.91|118.11|120.69|117.89|0
1635217500000|2021-10-26 03:05:00|120.8|118|120.96|118.16|120.96|118.16|120.8|118|0
1635217800000|2021-10-26 03:10:00|121.02|118.22|121.13|118.33|121.13|118.33|120.96|118.16|0
1635218100000|2021-10-26 03:15:00|121.07|118.27|121.23|118.43|121.23|118.43|121.07|118.27|0
1635218400000|2021-10-26 03:20:00|121.18|118.38|121.29|118.49|121.34|118.54|121.18|118.38|0
1635218700000|2021-10-26 03:25:00|121.23|118.43|121.23|118.43|121.29|118.49|121.23|118.43|0
1635219000000|2021-10-26 03:30:00|121.29|118.49|121.28|118.48|121.34|118.54|121.23|118.43|0
1635219300000|2021-10-26 03:35:00|121.31|118.51|121.39|118.59|121.39|118.59|121.28|118.48|0
1635219600000|2021-10-26 03:40:00|121.45|118.65|121.39|118.59|121.45|118.65|121.33|118.53|0
1635219900000|2021-10-26 03:45:00|121.44|118.64|121.5|118.7|121.61|118.81|121.44|118.64|0
1635220200000|2021-10-26 03:50:00|121.47|118.67|121.44|118.64|121.5|118.7|121.39|118.59|0
1635220500000|2021-10-26 03:55:00|121.41|118.61|121.33|118.53|121.44|118.64|121.33|118.53|0
1635220800000|2021-10-26 04:00:00|121.38|118.58|121.22|118.42|121.38|118.58|121.22|118.42|0
1635221100000|2021-10-26 04:05:00|121.27|118.47|121.22|118.42|121.27|118.47|121.16|118.36|0
1635221400000|2021-10-26 04:10:00|121.21|118.41|121.21|118.41|121.27|118.47|121.21|118.41|0
1635221700000|2021-10-26 04:15:00|121.27|118.47|121.21|118.41|121.27|118.47|121.16|118.36|0
1635222000000|2021-10-26 04:20:00|121.16|118.36|121.21|118.41|121.21|118.41|121.1|118.3|0
1635222300000|2021-10-26 04:25:00|121.26|118.46|121.15|118.35|121.26|118.46|121.15|118.35|0
1635222600000|2021-10-26 04:30:00|121.1|118.3|121.15|118.35|121.15|118.35|120.99|118.19|0
1635222900000|2021-10-26 04:35:00|121.21|118.41|121.09|118.29|121.21|118.41|121.04|118.24|0
1635223200000|2021-10-26 04:40:00|121.04|118.24|120.98|118.18|121.07|118.27|120.87|118.07|0
1635223500000|2021-10-26 04:45:00|120.93|118.13|121.09|118.29|121.15|118.35|120.93|118.13|0
1635223800000|2021-10-26 04:50:00|121.04|118.24|121.2|118.4|121.2|118.4|121.03|118.23|0
1635224100000|2021-10-26 04:55:00|121.14|118.34|121.14|118.34|121.2|118.4|121.09|118.29|0
1635224400000|2021-10-26 05:00:00|121.09|118.29|121.19|118.39|121.2|118.4|121.03|118.23|0
1635224700000|2021-10-26 05:05:00|121.17|118.37|121.3|118.5|121.36|118.56|121.14|118.34|0
1635225000000|2021-10-26 05:10:00|121.25|118.45|121.3|118.5|121.36|118.56|121.19|118.39|0
1635225300000|2021-10-26 05:15:00|121.36|118.56|121.35|118.55|121.41|118.61|121.24|118.44|0
1635225600000|2021-10-26 05:20:00|121.3|118.5|121.19|118.39|121.35|118.55|121.19|118.39|0
1635225900000|2021-10-26 05:25:00|121.24|118.44|121.13|118.33|121.3|118.5|121.13|118.33|0
1635226200000|2021-10-26 05:30:00|121.19|118.39|121.4|118.6|121.4|118.6|121.16|118.36|0
1635226500000|2021-10-26 05:35:00|121.46|118.66|121.51|118.71|121.57|118.77|121.4|118.6|0
1635226800000|2021-10-26 05:40:00|121.57|118.77|121.45|118.65|121.65|118.85|121.4|118.6|0
1635227100000|2021-10-26 05:45:00|121.51|118.71|121.62|118.82|121.62|118.82|121.4|118.6|0
1635227400000|2021-10-26 05:50:00|121.56|118.76|121.67|118.87|121.67|118.87|121.45|118.65|0
1635227700000|2021-10-26 05:55:00|121.72|118.92|121.89|119.09|122|119.2|121.72|118.92|0
1635228000000|2021-10-26 06:00:00|121.83|119.03|121.67|118.87|121.97|119.17|121.61|118.81|0
1635228300000|2021-10-26 06:05:00|121.72|118.92|121.55|118.75|121.83|119.03|121.44|118.64|0
1635228600000|2021-10-26 06:10:00|121.58|118.78|121.55|118.75|121.66|118.86|121.44|118.64|0
1635228900000|2021-10-26 06:15:00|121.5|118.7|121.22|118.42|121.5|118.7|121.11|118.31|0
1635229200000|2021-10-26 06:20:00|121.17|118.37|121.11|118.31|121.3|118.5|121.06|118.26|0
1635229500000|2021-10-26 06:25:00|121.16|118.36|121|118.2|121.27|118.47|120.94|118.14|0
1635229800000|2021-10-26 06:30:00|121.05|118.25|120.78|117.98|121.05|118.25|120.67|117.87|0
1635230100000|2021-10-26 06:35:00|120.83|118.03|120.94|118.14|121|118.2|120.78|117.98|0
1635230400000|2021-10-26 06:40:00|120.97|118.17|120.72|117.92|121.05|118.25|120.72|117.92|0
1635230700000|2021-10-26 06:45:00|120.77|117.97|120.61|117.81|120.77|117.97|120.39|117.59|0
1635231000000|2021-10-26 06:50:00|120.66|117.86|120.61|117.81|120.66|117.86|120.55|117.75|0
1635231300000|2021-10-26 06:55:00|120.55|117.75|120.88|118.08|120.93|118.13|120.55|117.75|0
1635231600000|2021-10-26 07:00:00|120.55|117.75|120.55|117.75|120.93|118.13|120.22|117.42|0
1635231900000|2021-10-26 07:05:00|120.4|118|120.84|118.44|121.11|118.71|120.35|117.95|0
1635232200000|2021-10-26 07:10:00|120.89|118.49|120.89|118.49|121.22|118.82|120.89|118.49|0
1635232500000|2021-10-26 07:15:00|120.95|118.55|121.11|118.71|121.11|118.71|120.67|118.27|0
1635232800000|2021-10-26 07:20:00|121.05|118.65|120.83|118.43|121.16|118.76|120.78|118.38|0
1635233100000|2021-10-26 07:25:00|120.86|118.46|120.88|118.48|120.94|118.54|120.78|118.38|0
1635233400000|2021-10-26 07:30:00|120.83|118.43|120.83|118.43|121.05|118.65|120.77|118.37|0
1635233700000|2021-10-26 07:35:00|120.88|118.48|120.55|118.15|120.94|118.54|120.55|118.15|0
1635234000000|2021-10-26 07:40:00|120.61|118.21|120.44|118.04|120.66|118.26|120.17|117.77|0
1635234300000|2021-10-26 07:45:00|120.39|117.99|120.06|117.66|120.39|117.99|120|117.6|0
1635234600000|2021-10-26 07:50:00|120.03|117.63|119.95|117.55|120.17|117.77|119.68|117.28|0
1635234900000|2021-10-26 07:55:00|119.89|117.49|119.56|117.16|120.06|117.66|119.51|117.11|0
1635235200000|2021-10-26 08:00:00|119.62|117.22|119.45|117.05|119.67|117.27|119.4|117|0
1635235500000|2021-10-26 08:05:00|119.43|117.03|120.33|117.93|121.68|119.28|119.4|117|0
1635235800000|2021-10-26 08:10:00|120.27|117.87|120.38|117.98|120.49|118.09|120.27|117.87|0
1635236100000|2021-10-26 08:15:00|120.32|117.92|120.27|117.87|120.38|117.98|120.21|117.81|0
1635236400000|2021-10-26 08:20:00|120.21|117.81|120.05|117.65|120.27|117.87|119.62|117.22|0
1635236700000|2021-10-26 08:25:00|120.1|117.7|120.7|118.3|120.7|118.3|120.1|117.7|0
1635237000000|2021-10-26 08:30:00|120.75|118.35|120.7|118.3|120.81|118.41|120.53|118.13|0
1635237300000|2021-10-26 08:35:00|120.75|118.35|120.75|118.35|121.08|118.68|120.75|118.35|0
1635237600000|2021-10-26 08:40:00|120.7|118.3|120.58|118.18|120.86|118.46|120.58|118.18|0
1635237900000|2021-10-26 08:45:00|120.53|118.13|120.47|118.07|120.64|118.24|120.37|117.97|0
1635238200000|2021-10-26 08:50:00|120.42|118.02|120.53|118.13|120.58|118.18|120.31|117.91|0
1635238500000|2021-10-26 08:55:00|120.5|118.1|120.47|118.07|120.53|118.13|120.31|117.91|0
1635238800000|2021-10-26 09:00:00|120.42|118.02|120.69|118.29|120.8|118.4|120.42|118.02|0
1635239100000|2021-10-26 09:05:00|120.66|118.26|120.15|117.75|120.74|118.34|120.09|117.69|0
1635239400000|2021-10-26 09:10:00|120.09|117.69|119.98|117.58|120.09|117.69|119.93|117.53|0
1635239700000|2021-10-26 09:15:00|120.01|117.61|120.09|117.69|120.2|117.8|119.98|117.58|0
1635240000000|2021-10-26 09:20:00|120.06|117.66|119.92|117.52|120.09|117.69|119.92|117.52|0
1635240300000|2021-10-26 09:25:00|119.87|117.47|120.03|117.63|120.03|117.63|119.81|117.41|0
1635240600000|2021-10-26 09:30:00|119.98|117.58|119.97|117.57|120.08|117.68|119.97|117.57|0
1635240900000|2021-10-26 09:35:00|119.92|117.52|120.03|117.63|120.08|117.68|119.86|117.46|0
1635241200000|2021-10-26 09:40:00|120.08|117.68|120.19|117.79|120.41|118.01|120.03|117.63|0
1635241500000|2021-10-26 09:45:00|120.13|117.73|120.13|117.73|120.24|117.84|120.02|117.62|0
1635241800000|2021-10-26 09:50:00|120.19|117.79|119.86|117.46|120.19|117.79|119.86|117.46|0
1635242100000|2021-10-26 09:55:00|119.8|117.4|119.86|117.46|120.02|117.62|119.8|117.4|0
1635242400000|2021-10-26 10:00:00|119.91|117.51|119.85|117.45|119.91|117.51|119.75|117.35|0
1635242700000|2021-10-26 10:05:00|119.8|117.4|119.85|117.45|119.85|117.45|119.8|117.4|0
1635243000000|2021-10-26 10:10:00|119.8|117.4|119.8|117.4|119.91|117.51|119.74|117.34|0
1635243300000|2021-10-26 10:15:00|119.74|117.34|119.79|117.39|119.85|117.45|119.74|117.34|0
1635243600000|2021-10-26 10:20:00|119.85|117.45|120.12|117.72|120.12|117.72|119.85|117.45|0
1635243900000|2021-10-26 10:25:00|120.06|117.66|120.22|117.82|120.23|117.83|120.06|117.66|0
1635244200000|2021-10-26 10:30:00|120.28|117.88|120.33|117.93|120.39|117.99|120.22|117.82|0
1635244500000|2021-10-26 10:35:00|120.28|117.88|120.17|117.77|120.28|117.88|120.11|117.71|0
1635244800000|2021-10-26 10:40:00|120.22|117.82|120.22|117.82|120.27|117.87|120.17|117.77|0
1635245100000|2021-10-26 10:45:00|120.25|117.85|120.11|117.71|120.33|117.93|120.11|117.71|0
1635245400000|2021-10-26 10:50:00|120.14|117.74|120.05|117.65|120.22|117.82|119.94|117.54|0
1635245700000|2021-10-26 10:55:00|120|117.6|119.83|117.43|120|117.6|119.83|117.43|0
1635246000000|2021-10-26 11:00:00|119.89|117.49|119.83|117.43|119.94|117.54|119.83|117.43|0
1635246300000|2021-10-26 11:05:00|119.78|117.38|119.67|117.27|119.83|117.43|119.67|117.27|0
1635246600000|2021-10-26 11:10:00|119.61|117.21|119.66|117.26|119.66|117.26|119.5|117.1|0
1635246900000|2021-10-26 11:15:00|119.72|117.32|119.72|117.32|119.77|117.37|119.56|117.16|0
1635247200000|2021-10-26 11:20:00|119.77|117.37|119.72|117.32|119.77|117.37|119.66|117.26|0
1635247500000|2021-10-26 11:25:00|119.66|117.26|119.6|117.2|119.71|117.31|119.55|117.15|0
1635247800000|2021-10-26 11:30:00|119.66|117.26|119.71|117.31|119.71|117.31|119.55|117.15|0
1635248100000|2021-10-26 11:35:00|119.66|117.26|119.82|117.42|119.93|117.53|119.66|117.26|0
1635248400000|2021-10-26 11:40:00|119.87|117.47|119.92|117.52|119.93|117.53|119.87|117.47|0
1635248700000|2021-10-26 11:45:00|119.87|117.47|120.14|117.74|120.2|117.8|119.82|117.42|0
1635249000000|2021-10-26 11:50:00|120.09|117.69|120.08|117.68|120.19|117.79|119.98|117.58|0
1635249300000|2021-10-26 11:55:00|120.14|117.74|120.08|117.68|120.14|117.74|119.97|117.57|0
1635249600000|2021-10-26 12:00:00|120.03|117.63|120.19|117.79|120.19|117.79|119.97|117.57|0
1635249900000|2021-10-26 12:05:00|120.13|117.73|119.97|117.57|120.19|117.79|119.97|117.57|0
1635250200000|2021-10-26 12:10:00|119.91|117.51|119.75|117.35|119.91|117.51|119.75|117.35|0
1635250500000|2021-10-26 12:15:00|119.7|117.3|119.75|117.35|119.75|117.35|119.64|117.24|0
1635250800000|2021-10-26 12:20:00|119.8|117.4|120.07|117.67|120.13|117.73|119.8|117.4|0
1635251100000|2021-10-26 12:25:00|120.13|117.73|120.02|117.62|120.4|118|120.02|117.62|0
1635251400000|2021-10-26 12:30:00|119.96|117.56|119.96|117.56|120.02|117.62|119.85|117.45|0
1635251700000|2021-10-26 12:35:00|119.91|117.51|120.12|117.72|120.12|117.72|119.91|117.51|0
1635252000000|2021-10-26 12:40:00|120.18|117.78|120.06|117.66|120.18|117.78|119.96|117.56|0
1635252300000|2021-10-26 12:45:00|120.12|117.72|120.06|117.66|120.12|117.72|120.01|117.61|0
1635252600000|2021-10-26 12:50:00|120.12|117.72|120.12|117.72|120.17|117.77|120.06|117.66|0
1635252900000|2021-10-26 12:55:00|120.17|117.77|119.9|117.5|120.17|117.77|119.9|117.5|0
1635253200000|2021-10-26 13:00:00|119.84|117.44|119.84|117.44|120.06|117.66|119.79|117.39|0
1635253500000|2021-10-26 13:05:00|119.79|117.39|120.16|117.76|120.16|117.76|119.79|117.39|0
1635253800000|2021-10-26 13:10:00|120.11|117.71|120.22|117.82|120.27|117.87|120.05|117.65|0
1635254100000|2021-10-26 13:15:00|120.27|117.87|120.21|117.81|120.33|117.93|120.16|117.76|0
1635254400000|2021-10-26 13:20:00|120.19|117.79|120.05|117.65|120.27|117.87|119.94|117.54|0
1635254700000|2021-10-26 13:25:00|120|117.6|119.83|117.43|120.1|117.7|119.78|117.38|0
1635255000000|2021-10-26 13:30:00|119.67|117.27|119.5|117.1|120.65|118.25|119.29|116.89|0
1635255300000|2021-10-26 13:35:00|119.61|117.21|118.91|116.51|119.77|117.37|118.64|116.24|0
1635255600000|2021-10-26 13:40:00|119.07|116.67|118.8|116.4|119.28|116.88|118.48|116.08|0
1635255900000|2021-10-26 13:45:00|118.85|116.45|119.17|116.77|119.44|117.04|118.53|116.13|0
1635256200000|2021-10-26 13:50:00|119.12|116.72|119.23|116.83|119.44|117.04|118.85|116.45|0
1635256500000|2021-10-26 13:55:00|119.17|116.77|119.31|116.91|119.44|117.04|118.68|116.28|0
1635256800000|2021-10-26 14:00:00|119.22|116.82|118.84|116.44|119.71|117.31|118.68|116.28|0
1635257100000|2021-10-26 14:05:00|118.9|116.5|118.9|116.5|119.11|116.71|118.63|116.23|0
1635257400000|2021-10-26 14:10:00|118.95|116.55|119.04|116.64|119.1|116.7|118.09|115.69|0
1635257700000|2021-10-26 14:15:00|119.1|116.7|118.88|116.48|119.15|116.75|118.29|115.89|0
1635258000000|2021-10-26 14:20:00|118.82|116.42|118.72|116.32|118.93|116.53|118.45|116.05|0
1635258300000|2021-10-26 14:25:00|118.77|116.37|118.98|116.58|119.2|116.8|118.77|116.37|0
1635258600000|2021-10-26 14:30:00|119.04|116.64|118.98|116.58|119.36|116.96|118.82|116.42|0
1635258900000|2021-10-26 14:35:00|119.03|116.63|118.87|116.47|119.25|116.85|118.71|116.31|0
1635259200000|2021-10-26 14:40:00|118.92|116.52|119.67|117.27|119.78|117.38|118.82|116.42|0
1635259500000|2021-10-26 14:45:00|119.62|117.22|119.14|116.74|119.89|117.49|118.92|116.52|0
1635259800000|2021-10-26 14:50:00|119.19|116.79|118.76|116.36|119.19|116.79|118.6|116.2|0
1635260100000|2021-10-26 14:55:00|118.7|116.3|119.24|116.84|119.24|116.84|118.65|116.25|0
1635260400000|2021-10-26 15:00:00|119.08|116.68|119.51|117.11|119.51|117.11|118.81|116.41|0
1635260700000|2021-10-26 15:05:00|119.45|117.05|119.4|117|119.67|117.27|119.13|116.73|0
1635261000000|2021-10-26 15:10:00|119.34|116.94|119.34|116.94|119.39|116.99|119.13|116.73|0
1635261300000|2021-10-26 15:15:00|119.29|116.89|119.02|116.62|119.34|116.94|118.86|116.46|0
1635261600000|2021-10-26 15:20:00|118.96|116.56|118.91|116.51|119.02|116.62|118.8|116.4|0
1635261900000|2021-10-26 15:25:00|118.85|116.45|118.85|116.45|119.17|116.77|118.69|116.29|0
1635262200000|2021-10-26 15:30:00|118.69|116.29|120.68|118.28|120.85|118.45|118.69|116.29|0
1635262500000|2021-10-26 15:35:00|120.74|118.34|119.65|117.25|121.06|118.66|119.55|117.15|0
1635262800000|2021-10-26 15:40:00|119.71|117.31|119.65|117.25|119.82|117.42|119.44|117.04|0
1635263100000|2021-10-26 15:45:00|119.6|117.2|120.24|117.84|120.41|118.01|119.6|117.2|0
1635263400000|2021-10-26 15:50:00|120.3|117.9|120.3|117.9|120.73|118.33|120.24|117.84|0
1635263700000|2021-10-26 15:55:00|120.24|117.84|121.33|118.93|121.33|118.93|120.24|117.84|0
1635264000000|2021-10-26 16:00:00|121.27|118.87|122.37|119.97|122.37|119.97|121.05|118.65|0
1635264300000|2021-10-26 16:05:00|122.31|119.91|122.16|119.76|122.64|120.24|120.7|118.3|0
1635264600000|2021-10-26 16:10:00|122.21|119.81|121.33|118.93|122.32|119.92|121.33|118.93|0
1635264900000|2021-10-26 16:15:00|121.28|118.88|121.22|118.82|121.72|119.32|121.06|118.66|0
1635265200000|2021-10-26 16:20:00|121.17|118.77|121.22|118.82|121.82|119.42|121.17|118.77|0
1635265500000|2021-10-26 16:25:00|121.28|118.88|121.99|119.59|122.04|119.64|121.27|118.87|0
1635265800000|2021-10-26 16:30:00|121.93|119.53|121.82|119.42|122.26|119.86|121.6|119.2|0
1635266100000|2021-10-26 16:35:00|121.76|119.36|122.92|120.52|122.97|120.57|121.65|119.25|0
1635266400000|2021-10-26 16:40:00|122.86|120.46|123.14|120.74|123.41|121.01|122.86|120.46|0
1635266700000|2021-10-26 16:45:00|123.19|120.79|124.02|121.62|124.3|121.9|123.19|120.79|0
1635267000000|2021-10-26 16:50:00|123.97|121.57|124.36|121.96|124.36|121.96|123.52|121.12|0
1635267300000|2021-10-26 16:55:00|124.19|121.79|122.97|120.57|124.19|121.79|122.8|120.4|0
1635267600000|2021-10-26 17:00:00|123.02|120.62|122.83|120.43|123.35|120.95|122.8|120.4|0
1635267900000|2021-10-26 17:05:00|122.85|120.45|122.46|120.06|122.96|120.56|122.19|119.79|0
1635268200000|2021-10-26 17:10:00|122.49|120.09|122.74|120.34|123.29|120.89|122.49|120.09|0
1635268500000|2021-10-26 17:15:00|122.68|120.28|122.85|120.45|122.96|120.56|122.46|120.06|0
1635268800000|2021-10-26 17:20:00|122.79|120.39|123.29|120.89|123.73|121.33|122.57|120.17|0
1635269100000|2021-10-26 17:25:00|123.34|120.94|122.84|120.44|123.79|121.39|122.62|120.22|0
1635269400000|2021-10-26 17:30:00|122.95|120.55|121.85|119.45|123.01|120.61|121.8|119.4|0
1635269700000|2021-10-26 17:35:00|121.8|119.4|121.68|119.28|121.96|119.56|121.3|118.9|0
1635270000000|2021-10-26 17:40:00|121.63|119.23|122.48|120.08|122.51|120.11|121.57|119.17|0
1635270300000|2021-10-26 17:45:00|122.34|119.94|122.23|119.83|122.45|120.05|122.01|119.61|0
1635270600000|2021-10-26 17:50:00|122.28|119.88|122.23|119.83|122.34|119.94|121.95|119.55|0
1635270900000|2021-10-26 17:55:00|122.17|119.77|122.06|119.66|122.7|120.3|121.84|119.44|0
1635271200000|2021-10-26 18:00:00|122.01|119.61|121.51|119.11|122.01|119.61|121.35|118.95|0
1635271500000|2021-10-26 18:05:00|121.57|119.17|121.78|119.38|122|119.6|121.35|118.95|0
1635271800000|2021-10-26 18:10:00|121.84|119.44|121.45|119.05|122.11|119.71|121.45|119.05|0
1635272100000|2021-10-26 18:15:00|121.4|119|121.07|118.67|121.56|119.16|121.01|118.61|0
1635272400000|2021-10-26 18:20:00|121.12|118.72|121.12|118.72|121.39|118.99|121.01|118.61|0
1635272700000|2021-10-26 18:25:00|121.17|118.77|121.67|119.27|121.77|119.37|121.07|118.67|0
1635273000000|2021-10-26 18:30:00|121.61|119.21|121.17|118.77|121.61|119.21|120.84|118.44|0
1635273300000|2021-10-26 18:35:00|121.12|118.72|121.83|119.43|121.83|119.43|120.95|118.55|0
1635273600000|2021-10-26 18:40:00|121.88|119.48|122.21|119.81|122.21|119.81|121.66|119.26|0
1635273900000|2021-10-26 18:45:00|122.15|119.75|121.6|119.2|122.15|119.75|121.6|119.2|0
1635274200000|2021-10-26 18:50:00|121.66|119.26|121.77|119.37|121.99|119.59|121.55|119.15|0
1635274500000|2021-10-26 18:55:00|121.71|119.31|121.05|118.65|121.71|119.31|121.05|118.65|0
1635274800000|2021-10-26 19:00:00|121|118.6|120.61|118.21|121.49|119.09|120.61|118.21|0
1635275100000|2021-10-26 19:05:00|120.67|118.27|120.78|118.38|120.94|118.54|120.56|118.16|0
1635275400000|2021-10-26 19:10:00|120.72|118.32|121.05|118.65|121.38|118.98|120.61|118.21|0
1635275700000|2021-10-26 19:15:00|120.99|118.59|121.04|118.64|121.26|118.86|120.61|118.21|0
1635276000000|2021-10-26 19:20:00|120.99|118.59|121.1|118.7|121.37|118.97|120.77|118.37|0
1635276300000|2021-10-26 19:25:00|121.04|118.64|121.7|119.3|121.81|119.41|120.77|118.37|0
1635276600000|2021-10-26 19:30:00|121.75|119.35|121.26|118.86|121.75|119.35|121.09|118.69|0
1635276900000|2021-10-26 19:35:00|121.2|118.8|121.36|118.96|121.53|119.13|121.09|118.69|0
1635277200000|2021-10-26 19:40:00|121.31|118.91|120.79|118.39|121.64|119.24|120.76|118.36|0
1635277500000|2021-10-26 19:45:00|120.82|118.42|121.09|118.69|121.09|118.69|120.27|117.87|0
1635277800000|2021-10-26 19:50:00|121.25|118.85|122.02|119.62|122.4|120|121.25|118.85|0
1635278100000|2021-10-26 19:55:00|121.96|119.56|123.39|120.99|123.39|120.99|121.85|119.45|0
1635278400000|2021-10-26 20:00:00|123.51|121.11|123.23|120.83|123.73|121.33|123.01|120.61|0
1635278700000|2021-10-26 20:05:00|123.17|120.77|122.89|120.49|123.23|120.83|122.78|120.38|0
1635279000000|2021-10-26 20:10:00|122.95|120.55|123.17|120.77|123.33|120.93|122.84|120.44|0
1635279300000|2021-10-26 20:15:00|123.48|120.68|123.03|120.23|123.59|120.79|123.03|120.23|0
1635279600000|2021-10-26 20:20:00|123.09|120.29|123.2|120.4|123.31|120.51|123.03|120.23|0
1635279900000|2021-10-26 20:25:00|123.23|120.43|123.53|120.73|123.53|120.73|123.14|120.34|0
1635280200000|2021-10-26 20:30:00|123.58|120.78|123.64|120.84|123.69|120.89|123.47|120.67|0
1635280500000|2021-10-26 20:35:00|123.69|120.89|123.8|121|123.91|121.11|123.64|120.84|0
1635280800000|2021-10-26 20:40:00|123.69|120.89|123.8|121|123.8|121|123.69|120.89|0
1635281100000|2021-10-26 20:45:00|123.74|120.94|123.41|120.61|123.8|121|123.41|120.61|0
1635281400000|2021-10-26 20:50:00|123.35|120.55|123.91|121.11|123.96|121.16|123.35|120.55|0
1635281700000|2021-10-26 20:55:00|123.85|121.05|123.88|121.08|123.9|121.1|123.57|120.77|0
1635282000000|2021-10-26 21:00:00|123.86|121.06|123.66|120.86|123.86|121.06|123.63|120.83|0
1635282300000|2021-10-26 21:05:00|123.62|120.82|123.96|121.16|123.97|121.17|123.6|120.8|0
1635282600000|2021-10-26 21:10:00|123.75|120.95|123.83|121.03|123.83|121.03|123.66|120.86|0
1635282900000|2021-10-26 21:15:00|123.82|121.02|123.71|120.91|123.83|121.03|123.67|120.87|0
1635283200000|2021-10-26 21:20:00|123.73|120.93|123.71|120.91|123.73|120.93|123.7|120.9|0
1635283500000|2021-10-26 21:25:00|123.7|120.9|123.67|120.87|123.7|120.9|123.66|120.86|0
1635283800000|2021-10-26 21:30:00|123.63|120.83|123.62|120.82|123.68|120.88|123.6|120.8|0
1635284100000|2021-10-26 21:35:00|123.69|120.89|123.65|120.85|123.7|120.9|123.62|120.82|0
1635284400000|2021-10-26 21:40:00|123.63|120.83|123.76|120.96|123.8|121|123.63|120.83|0
1635284700000|2021-10-26 21:45:00|123.75|120.95|123.72|120.92|123.75|120.95|123.72|120.92|0
1635285000000|2021-10-26 21:50:00|123.69|120.89|123.71|120.91|123.75|120.95|123.69|120.89|0
1635285300000|2021-10-26 21:55:00|123.72|120.92|123.75|120.95|123.79|120.99|123.69|120.89|0
1635285600000|2021-10-26 22:00:00|123.74|120.94|123.55|120.75|123.74|120.94|123.27|120.47|0
1635285900000|2021-10-26 22:05:00|123.49|120.69|123.1|120.3|123.55|120.75|123.05|120.25|0
1635286200000|2021-10-26 22:10:00|123.05|120.25|122.88|120.08|123.16|120.36|122.88|120.08|0
1635286500000|2021-10-26 22:15:00|122.85|120.05|122.71|119.91|123.04|120.24|122.71|119.91|0
1635286800000|2021-10-26 22:20:00|122.66|119.86|122.82|120.02|122.87|120.07|122.38|119.58|0
1635287100000|2021-10-26 22:25:00|122.79|119.99|122.49|119.69|122.98|120.18|122.43|119.63|0
1635287400000|2021-10-26 22:30:00|122.54|119.74|122.49|119.69|122.6|119.8|122.32|119.52|0
1635287700000|2021-10-26 22:35:00|122.43|119.63|122.43|119.63|122.51|119.71|122.37|119.57|0
1635288000000|2021-10-26 22:40:00|122.37|119.57|122.21|119.41|122.37|119.57|122.1|119.3|0
1635288300000|2021-10-26 22:45:00|122.15|119.35|122.2|119.4|122.32|119.52|122.04|119.24|0
1635288600000|2021-10-26 22:50:00|122.15|119.35|122.37|119.57|122.42|119.62|122.15|119.35|0
1635288900000|2021-10-26 22:55:00|122.31|119.51|122.37|119.57|122.42|119.62|122.28|119.48|0
1635289200000|2021-10-26 23:00:00|122.42|119.62|122.14|119.34|122.42|119.62|122.09|119.29|0
1635289500000|2021-10-26 23:05:00|122.25|119.45|122.42|119.62|122.47|119.67|122.25|119.45|0
1635289800000|2021-10-26 23:10:00|122.47|119.67|122.41|119.61|122.47|119.67|122.25|119.45|0
1635290100000|2021-10-26 23:15:00|122.44|119.64|122.41|119.61|122.47|119.67|122.36|119.56|0
1635290400000|2021-10-26 23:20:00|122.36|119.56|122.27|119.47|122.47|119.67|122.19|119.39|0
1635290700000|2021-10-26 23:25:00|122.3|119.5|122.3|119.5|122.3|119.5|122.13|119.33|0
1635291000000|2021-10-26 23:30:00|122.24|119.44|121.91|119.11|122.24|119.44|121.75|118.95|0
1635291300000|2021-10-26 23:35:00|121.86|119.06|122.13|119.33|122.13|119.33|121.86|119.06|0
1635291600000|2021-10-26 23:40:00|122.19|119.39|123.12|120.32|123.12|120.32|122.19|119.39|0
1635291900000|2021-10-26 23:45:00|123.06|120.26|122.18|119.38|123.06|120.26|122.18|119.38|0
1635292200000|2021-10-26 23:50:00|122.07|119.27|122.34|119.54|122.35|119.55|122.02|119.22|0
1635292500000|2021-10-26 23:55:00|122.37|119.57|122.48|119.68|122.48|119.68|122.23|119.43|0
1635292800000|2021-10-27 00:00:00|122.45|119.65|122.12|119.32|122.67|119.87|122.01|119.21|0
1635293100000|2021-10-27 00:05:00|122.07|119.27|122.61|119.81|122.61|119.81|122.04|119.24|0
1635293400000|2021-10-27 00:10:00|122.56|119.76|122.48|119.68|122.61|119.81|122.17|119.37|0
1635293700000|2021-10-27 00:15:00|122.5|119.7|122.67|119.87|122.8|120|122.2|119.4|0
1635294000000|2021-10-27 00:20:00|122.75|119.95|122.66|119.86|122.78|119.98|122.53|119.73|0
1635294300000|2021-10-27 00:25:00|122.72|119.92|122.55|119.75|122.94|120.14|122.5|119.7|0
1635294600000|2021-10-27 00:30:00|122.61|119.81|122.94|120.14|122.99|120.19|122.22|119.42|0
1635294900000|2021-10-27 00:35:00|122.96|120.16|123.21|120.41|123.32|120.52|122.94|120.14|0
1635295200000|2021-10-27 00:40:00|123.15|120.35|123.24|120.44|123.37|120.57|122.93|120.13|0
1635295500000|2021-10-27 00:45:00|123.26|120.46|123.15|120.35|123.37|120.57|123.1|120.3|0
1635295800000|2021-10-27 00:50:00|123.21|120.41|123.43|120.63|123.65|120.85|123.15|120.35|0
1635296100000|2021-10-27 00:55:00|123.45|120.65|123.53|120.73|123.53|120.73|123.26|120.46|0
1635296400000|2021-10-27 01:00:00|123.48|120.68|123.09|120.29|123.7|120.9|123.09|120.29|0
1635296700000|2021-10-27 01:05:00|123.06|120.26|123.2|120.4|123.31|120.51|123.03|120.23|0
1635297000000|2021-10-27 01:10:00|123.25|120.45|123.25|120.45|123.31|120.51|123.2|120.4|0
1635297300000|2021-10-27 01:15:00|123.2|120.4|123.58|120.78|123.58|120.78|123.2|120.4|0
1635297600000|2021-10-27 01:20:00|123.61|120.81|123.41|120.61|123.69|120.89|123.3|120.5|0
1635297900000|2021-10-27 01:25:00|123.36|120.56|123.41|120.61|123.52|120.72|123.3|120.5|0
1635298200000|2021-10-27 01:30:00|123.39|120.59|123.44|120.64|123.58|120.78|123.36|120.56|0
1635298500000|2021-10-27 01:35:00|123.47|120.67|123.35|120.55|123.52|120.72|123.35|120.55|0
1635298800000|2021-10-27 01:40:00|123.41|120.61|123.55|120.75|123.57|120.77|123.19|120.39|0
1635299100000|2021-10-27 01:45:00|123.57|120.77|124.02|121.22|124.18|121.38|123.57|120.77|0
1635299400000|2021-10-27 01:50:00|124.07|121.27|124.01|121.21|124.13|121.33|123.96|121.16|0
1635299700000|2021-10-27 01:55:00|123.96|121.16|124.07|121.27|124.12|121.32|123.9|121.1|0
1635300000000|2021-10-27 02:00:00|124.01|121.21|123.62|120.82|124.01|121.21|123.56|120.76|0
1635300300000|2021-10-27 02:05:00|123.56|120.76|123.62|120.82|123.68|120.88|123.51|120.71|0
1635300600000|2021-10-27 02:10:00|123.65|120.85|123.39|120.59|123.67|120.87|123.23|120.43|0
1635300900000|2021-10-27 02:15:00|123.45|120.65|123.45|120.65|123.56|120.76|123.37|120.57|0
1635301200000|2021-10-27 02:20:00|123.42|120.62|123.5|120.7|123.59|120.79|123.42|120.62|0
1635301500000|2021-10-27 02:25:00|123.47|120.67|123.53|120.73|123.67|120.87|123.39|120.59|0
1635301800000|2021-10-27 02:30:00|123.61|120.81|123.72|120.92|123.78|120.98|123.56|120.76|0
1635302100000|2021-10-27 02:35:00|123.66|120.86|123.66|120.86|123.77|120.97|123.61|120.81|0
1635302400000|2021-10-27 02:40:00|123.72|120.92|123.72|120.92|123.72|120.92|123.61|120.81|0
1635302700000|2021-10-27 02:45:00|123.66|120.86|123.6|120.8|123.77|120.97|123.6|120.8|0
1635303000000|2021-10-27 02:50:00|123.63|120.83|123.66|120.86|123.66|120.86|123.44|120.64|0
1635303300000|2021-10-27 02:55:00|123.6|120.8|123.43|120.63|123.6|120.8|123.27|120.47|0
1635303600000|2021-10-27 03:00:00|123.38|120.58|123.15|120.35|123.38|120.58|123.1|120.3|0
1635303900000|2021-10-27 03:05:00|123.04|120.24|123.1|120.3|123.15|120.35|122.99|120.19|0
1635304200000|2021-10-27 03:10:00|123.07|120.27|123.09|120.29|123.26|120.46|122.99|120.19|0
1635304500000|2021-10-27 03:15:00|123.15|120.35|123.09|120.29|123.2|120.4|123.04|120.24|0
1635304800000|2021-10-27 03:20:00|123.07|120.27|123.15|120.35|123.2|120.4|122.98|120.18|0
1635305100000|2021-10-27 03:25:00|123.12|120.32|123.14|120.34|123.2|120.4|123.03|120.23|0
1635305400000|2021-10-27 03:30:00|123.2|120.4|123.2|120.4|123.31|120.51|123.17|120.37|0
1635305700000|2021-10-27 03:35:00|123.25|120.45|123.47|120.67|123.47|120.67|123.23|120.43|0
1635306000000|2021-10-27 03:40:00|123.45|120.65|123.42|120.62|123.53|120.73|123.36|120.56|0
1635306300000|2021-10-27 03:45:00|123.39|120.59|123.36|120.56|123.42|120.62|123.3|120.5|0
1635306600000|2021-10-27 03:50:00|123.3|120.5|123.25|120.45|123.3|120.5|123.25|120.45|0
1635306900000|2021-10-27 03:55:00|123.22|120.42|123.3|120.5|123.33|120.53|123.19|120.39|0
1635307200000|2021-10-27 04:00:00|123.27|120.47|123.13|120.33|123.3|120.5|123.13|120.33|0
1635307500000|2021-10-27 04:05:00|123.19|120.39|123.24|120.44|123.3|120.5|123.19|120.39|0
1635307800000|2021-10-27 04:10:00|123.21|120.41|123.18|120.38|123.24|120.44|123.18|120.38|0
1635308100000|2021-10-27 04:15:00|123.21|120.41|123.13|120.33|123.21|120.41|123.07|120.27|0
1635308400000|2021-10-27 04:20:00|123.07|120.27|123.12|120.32|123.12|120.32|123.01|120.21|0
1635308700000|2021-10-27 04:25:00|123.18|120.38|123.07|120.27|123.18|120.38|123.07|120.27|0
1635309000000|2021-10-27 04:30:00|123.12|120.32|123.01|120.21|123.12|120.32|123.01|120.21|0
1635309300000|2021-10-27 04:35:00|123.04|120.24|123.12|120.32|123.12|120.32|123.01|120.21|0
1635309600000|2021-10-27 04:40:00|123.06|120.26|123|120.2|123.12|120.32|122.95|120.15|0
1635309900000|2021-10-27 04:45:00|123.06|120.26|122.84|120.04|123.06|120.26|122.78|119.98|0
1635310200000|2021-10-27 04:50:00|122.78|119.98|122.75|119.95|122.84|120.04|122.75|119.95|0
1635310500000|2021-10-27 04:55:00|122.73|119.93|122.72|119.92|122.84|120.04|122.72|119.92|0
1635310800000|2021-10-27 05:00:00|122.78|119.98|122.67|119.87|122.78|119.98|122.45|119.65|0
1635311100000|2021-10-27 05:05:00|122.61|119.81|122.83|120.03|122.83|120.03|122.56|119.76|0
1635311400000|2021-10-27 05:10:00|122.88|120.08|122.55|119.75|122.88|120.08|122.5|119.7|0
1635311700000|2021-10-27 05:15:00|122.5|119.7|122.58|119.78|122.66|119.86|122.5|119.7|0
1635312000000|2021-10-27 05:20:00|122.63|119.83|122.66|119.86|122.71|119.91|122.6|119.8|0
1635312300000|2021-10-27 05:25:00|122.6|119.8|122.38|119.58|122.66|119.86|122.38|119.58|0
1635312600000|2021-10-27 05:30:00|122.41|119.61|122.32|119.52|122.49|119.69|122.32|119.52|0
1635312900000|2021-10-27 05:35:00|122.27|119.47|122.38|119.58|122.49|119.69|122.24|119.44|0
1635313200000|2021-10-27 05:40:00|122.43|119.63|122.21|119.41|122.43|119.63|122.21|119.41|0
1635313500000|2021-10-27 05:45:00|122.27|119.47|122.26|119.46|122.32|119.52|122.21|119.41|0
1635313800000|2021-10-27 05:50:00|122.21|119.41|121.82|119.02|122.26|119.46|121.77|118.97|0
1635314100000|2021-10-27 05:55:00|121.85|119.05|121.74|118.94|121.93|119.13|121.71|118.91|0
1635314400000|2021-10-27 06:00:00|121.66|118.86|122.09|119.29|122.15|119.35|121.66|118.86|0
1635314700000|2021-10-27 06:05:00|122.12|119.32|122.26|119.46|122.31|119.51|121.98|119.18|0
1635315000000|2021-10-27 06:10:00|122.31|119.51|122.36|119.56|122.37|119.57|122.23|119.43|0
1635315300000|2021-10-27 06:15:00|122.42|119.62|122.2|119.4|122.53|119.73|122.14|119.34|0
1635315600000|2021-10-27 06:20:00|122.17|119.37|121.98|119.18|122.2|119.4|121.98|119.18|0
1635315900000|2021-10-27 06:25:00|122.03|119.23|122.11|119.31|122.11|119.31|121.92|119.12|0
1635316200000|2021-10-27 06:30:00|122.08|119.28|122.08|119.28|122.19|119.39|122.03|119.23|0
1635316500000|2021-10-27 06:35:00|122.11|119.31|122.02|119.22|122.14|119.34|121.92|119.12|0
1635316800000|2021-10-27 06:40:00|122.08|119.28|122.02|119.22|122.08|119.28|121.91|119.11|0
1635317100000|2021-10-27 06:45:00|122.08|119.28|122.02|119.22|122.08|119.28|121.86|119.06|0
1635317400000|2021-10-27 06:50:00|121.97|119.17|122.05|119.25|122.05|119.25|121.86|119.06|0
1635317700000|2021-10-27 06:55:00|122.07|119.27|122.18|119.38|122.4|119.6|122.02|119.22|0
1635318000000|2021-10-27 07:00:00|122.02|119.22|121.36|118.56|122.18|119.38|121.25|118.45|0
1635318300000|2021-10-27 07:05:00|121.27|118.87|121.16|118.76|121.27|118.87|120.67|118.27|0
1635318600000|2021-10-27 07:10:00|121.27|118.87|121.37|118.97|121.65|119.25|121.27|118.87|0
1635318900000|2021-10-27 07:15:00|121.32|118.92|121.15|118.75|121.43|119.03|120.99|118.59|0
1635319200000|2021-10-27 07:20:00|121.1|118.7|121.53|119.13|121.53|119.13|121.04|118.64|0
1635319500000|2021-10-27 07:25:00|121.48|119.08|121.64|119.24|121.67|119.27|121.37|118.97|0
1635319800000|2021-10-27 07:30:00|121.7|119.3|121.42|119.02|121.7|119.3|121.42|119.02|0
1635320100000|2021-10-27 07:35:00|121.47|119.07|121.75|119.35|121.75|119.35|121.36|118.96|0
1635320400000|2021-10-27 07:40:00|121.69|119.29|121.63|119.23|121.8|119.4|121.58|119.18|0
1635320700000|2021-10-27 07:45:00|121.69|119.29|121.58|119.18|121.69|119.29|121.41|119.01|0
1635321000000|2021-10-27 07:50:00|121.52|119.12|121.52|119.12|121.69|119.29|121.47|119.07|0
1635321300000|2021-10-27 07:55:00|121.5|119.1|121.46|119.06|121.58|119.18|121.46|119.06|0
1635321600000|2021-10-27 08:00:00|121.41|119.01|121.46|119.06|121.52|119.12|121.25|118.85|0
1635321900000|2021-10-27 08:05:00|121.57|119.17|121.08|118.68|121.57|119.17|121.02|118.62|0
1635322200000|2021-10-27 08:10:00|121.02|118.62|121.4|119|121.4|119|120.97|118.57|0
1635322500000|2021-10-27 08:15:00|121.35|118.95|121.68|119.28|121.84|119.44|121.35|118.95|0
1635322800000|2021-10-27 08:20:00|121.62|119.22|121.51|119.11|121.73|119.33|121.4|119|0
1635323100000|2021-10-27 08:25:00|121.48|119.08|121.7|119.3|121.73|119.33|121.46|119.06|0
1635323400000|2021-10-27 08:30:00|121.67|119.27|122|119.6|122.06|119.66|121.62|119.22|0
1635323700000|2021-10-27 08:35:00|121.95|119.55|121.97|119.57|122|119.6|121.83|119.43|0
1635324000000|2021-10-27 08:40:00|122|119.6|122.44|120.04|122.55|120.15|122|119.6|0
1635324300000|2021-10-27 08:45:00|122.41|120.01|122.43|120.03|122.49|120.09|122.16|119.76|0
1635324600000|2021-10-27 08:50:00|122.41|120.01|122.87|120.47|122.87|120.47|122.32|119.92|0
1635324900000|2021-10-27 08:55:00|122.82|120.42|123.04|120.64|123.1|120.7|122.54|120.14|0
1635325200000|2021-10-27 09:00:00|122.98|120.58|123.65|121.25|124.54|122.14|122.98|120.58|0
1635325500000|2021-10-27 09:05:00|123.7|121.3|124.43|122.03|124.43|122.03|123.62|121.22|0
1635325800000|2021-10-27 09:10:00|124.48|122.08|123.7|121.3|124.54|122.14|123.7|121.3|0
1635326100000|2021-10-27 09:15:00|123.75|121.35|123.42|121.02|123.81|121.41|123.31|120.91|0
1635326400000|2021-10-27 09:20:00|123.47|121.07|123.67|121.27|123.86|121.46|123.36|120.96|0
1635326700000|2021-10-27 09:25:00|123.64|121.24|123.64|121.24|123.72|121.32|123.2|120.8|0
1635327000000|2021-10-27 09:30:00|123.69|121.29|123.69|121.29|123.8|121.4|123.28|120.88|0
1635327300000|2021-10-27 09:35:00|123.72|121.32|124.02|121.62|124.39|121.99|123.72|121.32|0
1635327600000|2021-10-27 09:40:00|123.97|121.57|123.88|121.48|124.08|121.68|123.58|121.18|0
1635327900000|2021-10-27 09:45:00|123.91|121.51|124.24|121.84|124.36|121.96|123.91|121.51|0
1635328200000|2021-10-27 09:50:00|124.13|121.73|124.35|121.95|124.41|122.01|123.85|121.45|0
1635328500000|2021-10-27 09:55:00|124.41|122.01|124.18|121.78|124.46|122.06|124.07|121.67|0
1635328800000|2021-10-27 10:00:00|124.13|121.73|123.96|121.56|124.24|121.84|123.9|121.5|0
1635329100000|2021-10-27 10:05:00|123.99|121.59|123.73|121.33|124.01|121.61|123.68|121.28|0
1635329400000|2021-10-27 10:10:00|123.68|121.28|123.51|121.11|123.79|121.39|123.51|121.11|0
1635329700000|2021-10-27 10:15:00|123.45|121.05|123.7|121.3|123.84|121.44|123.45|121.05|0
1635330000000|2021-10-27 10:20:00|123.73|121.33|123.56|121.16|123.95|121.55|123.48|121.08|0
1635330300000|2021-10-27 10:25:00|123.59|121.19|123.61|121.21|123.67|121.27|123.45|121.05|0
1635330600000|2021-10-27 10:30:00|123.56|121.16|123.11|120.71|123.56|121.16|123.11|120.71|0
1635330900000|2021-10-27 10:35:00|123.09|120.69|123.22|120.82|123.33|120.93|123.06|120.66|0
1635331200000|2021-10-27 10:40:00|123.25|120.85|123.44|121.04|123.44|121.04|123.22|120.82|0
1635331500000|2021-10-27 10:45:00|123.5|121.1|124.16|121.76|124.22|121.82|123.5|121.1|0
1635331800000|2021-10-27 10:50:00|124.11|121.71|124.5|122.1|124.78|122.38|124.11|121.71|0
1635332100000|2021-10-27 10:55:00|124.33|121.93|124.16|121.76|124.44|122.04|124.05|121.65|0
1635332400000|2021-10-27 11:00:00|124.1|121.7|123.38|120.98|124.1|121.7|123.32|120.92|0
1635332700000|2021-10-27 11:05:00|123.43|121.03|123.38|120.98|123.55|121.15|123.16|120.76|0
1635333000000|2021-10-27 11:10:00|123.43|121.03|123.32|120.92|123.49|121.09|122.99|120.59|0
1635333300000|2021-10-27 11:15:00|123.29|120.89|123.15|120.75|123.54|121.14|123.1|120.7|0
1635333600000|2021-10-27 11:20:00|123.21|120.81|122.98|120.58|123.26|120.86|122.98|120.58|0
1635333900000|2021-10-27 11:25:00|123.09|120.69|123.15|120.75|123.2|120.8|122.87|120.47|0
1635334200000|2021-10-27 11:30:00|123.09|120.69|123.09|120.69|123.26|120.86|122.76|120.36|0
1635334500000|2021-10-27 11:35:00|123.15|120.75|123.31|120.91|123.31|120.91|123.03|120.63|0
1635334800000|2021-10-27 11:40:00|123.37|120.97|123.25|120.85|123.48|121.08|123.14|120.74|0
1635335100000|2021-10-27 11:45:00|123.2|120.8|123.53|121.13|123.53|121.13|123.09|120.69|0
1635335400000|2021-10-27 11:50:00|123.58|121.18|123.47|121.07|123.58|121.18|123.19|120.79|0
1635335700000|2021-10-27 11:55:00|123.42|121.02|124.03|121.63|124.08|121.68|123.36|120.96|0
1635336000000|2021-10-27 12:00:00|124|121.6|123.97|121.57|124.14|121.74|123.86|121.46|0
1635336300000|2021-10-27 12:05:00|124.02|121.62|123.63|121.23|124.02|121.62|123.52|121.12|0
1635336600000|2021-10-27 12:10:00|123.58|121.18|123.41|121.01|123.8|121.4|123.41|121.01|0
1635336900000|2021-10-27 12:15:00|123.3|120.9|123.18|120.78|123.3|120.9|123.13|120.73|0
1635337200000|2021-10-27 12:20:00|123.24|120.84|123.18|120.78|123.29|120.89|122.91|120.51|0
1635337500000|2021-10-27 12:25:00|123.13|120.73|122.71|120.31|123.35|120.95|122.63|120.23|0
1635337800000|2021-10-27 12:30:00|122.74|120.34|122.24|119.84|122.85|120.45|121.96|119.56|0
1635338100000|2021-10-27 12:35:00|122.29|119.89|122.02|119.62|122.35|119.95|121.69|119.29|0
1635338400000|2021-10-27 12:40:00|122.07|119.67|122.18|119.78|122.24|119.84|121.96|119.56|0
1635338700000|2021-10-27 12:45:00|122.12|119.72|122.12|119.72|122.29|119.89|122.07|119.67|0
1635339000000|2021-10-27 12:50:00|122.18|119.78|122.62|120.22|122.62|120.22|122.12|119.72|0
1635339300000|2021-10-27 12:55:00|122.56|120.16|122.12|119.72|122.62|120.22|122.01|119.61|0
1635339600000|2021-10-27 13:00:00|122.06|119.66|122.12|119.72|122.17|119.77|121.9|119.5|0
1635339900000|2021-10-27 13:05:00|122.06|119.66|122.06|119.66|122.23|119.83|121.84|119.44|0
1635340200000|2021-10-27 13:10:00|122|119.6|121.84|119.44|122.11|119.71|121.84|119.44|0
1635340500000|2021-10-27 13:15:00|121.78|119.38|121.78|119.38|121.95|119.55|121.62|119.22|0
1635340800000|2021-10-27 13:20:00|121.89|119.49|122.05|119.65|122.11|119.71|121.84|119.44|0
1635341100000|2021-10-27 13:25:00|122|119.6|122|119.6|122.27|119.87|121.78|119.38|0
1635341400000|2021-10-27 13:30:00|122.05|119.65|122.95|120.55|123.23|120.83|121.39|118.99|0
1635341700000|2021-10-27 13:35:00|123|120.6|123.17|120.77|124|121.6|122.95|120.55|0
1635342000000|2021-10-27 13:40:00|123.22|120.82|121.34|118.94|123.22|120.82|121.34|118.94|0
1635342300000|2021-10-27 13:45:00|121.62|119.22|121.12|118.72|121.62|119.22|120.52|118.12|0
1635342600000|2021-10-27 13:50:00|121.07|118.67|120.68|118.28|121.78|119.38|120.68|118.28|0
1635342900000|2021-10-27 13:55:00|120.74|118.34|120.3|117.9|121.12|118.72|120.22|117.82|0
1635343200000|2021-10-27 14:00:00|120.19|117.79|121.52|119.12|121.96|119.56|115.9|113.5|0
1635343500000|2021-10-27 14:05:00|121.58|119.18|121.63|119.23|122.68|120.28|121.41|119.01|0
1635343800000|2021-10-27 14:10:00|121.68|119.28|121.9|119.5|121.96|119.56|121.14|118.74|0
1635344100000|2021-10-27 14:15:00|122.01|119.61|122.56|120.16|123.01|120.61|121.96|119.56|0
1635344400000|2021-10-27 14:20:00|122.62|120.22|122.71|120.31|123.1|120.7|122.22|119.82|0
1635344700000|2021-10-27 14:25:00|122.77|120.37|123.49|121.09|123.88|121.48|122.49|120.09|0
1635345000000|2021-10-27 14:30:00|123.6|121.2|122.71|120.31|123.88|121.48|122.54|120.14|0
1635345300000|2021-10-27 14:35:00|122.76|120.36|122.93|120.53|123.54|121.14|122.76|120.36|0
1635345600000|2021-10-27 14:40:00|122.87|120.47|123.2|120.8|123.59|121.19|122.76|120.36|0
1635345900000|2021-10-27 14:45:00|123.26|120.86|123.78|121.38|124.11|121.71|122.1|119.7|0
1635346200000|2021-10-27 14:50:00|123.83|121.43|123.11|120.71|124|121.6|123.06|120.66|0
1635346500000|2021-10-27 14:55:00|123.17|120.77|124.22|121.82|124.56|122.16|122.78|120.38|0
1635346800000|2021-10-27 15:00:00|124.44|122.04|123.38|120.98|124.44|122.04|123.33|120.93|0
1635347100000|2021-10-27 15:05:00|123.33|120.93|123.11|120.71|123.38|120.98|122.83|120.43|0
1635347400000|2021-10-27 15:10:00|123.05|120.65|122.66|120.26|123.44|121.04|122.61|120.21|0
1635347700000|2021-10-27 15:15:00|122.72|120.32|122.72|120.32|123.21|120.81|122.61|120.21|0
1635348000000|2021-10-27 15:20:00|122.83|120.43|123.43|121.03|123.54|121.14|122.6|120.2|0
1635348300000|2021-10-27 15:25:00|123.38|120.98|123.21|120.81|123.82|121.42|122.99|120.59|0
1635348600000|2021-10-27 15:30:00|123.26|120.86|122.72|120.32|123.76|121.36|122.72|120.32|0
1635348900000|2021-10-27 15:35:00|122.78|120.38|122.78|120.38|123.44|121.04|122.72|120.32|0
1635349200000|2021-10-27 15:40:00|122.72|120.32|122.94|120.54|122.94|120.54|122.33|119.93|0
1635349500000|2021-10-27 15:45:00|122.88|120.48|123.44|121.04|123.44|121.04|122.88|120.48|0
1635349800000|2021-10-27 15:50:00|123.38|120.98|123.38|120.98|123.55|121.15|123.16|120.76|0
1635350100000|2021-10-27 15:55:00|123.44|121.04|123.27|120.87|123.71|121.31|122.88|120.48|0
1635350400000|2021-10-27 16:00:00|123.16|120.76|123.92|121.52|123.92|121.52|123.04|120.64|0
1635350700000|2021-10-27 16:05:00|123.97|121.57|123.47|121.07|124.03|121.63|123.14|120.74|0
1635351000000|2021-10-27 16:10:00|123.36|120.96|122.86|120.46|123.36|120.96|122.75|120.35|0
1635351300000|2021-10-27 16:15:00|122.8|120.4|122.53|120.13|123.02|120.62|122.53|120.13|0
1635351600000|2021-10-27 16:20:00|122.58|120.18|122.86|120.46|122.86|120.46|122.47|120.07|0
1635351900000|2021-10-27 16:25:00|122.8|120.4|122.85|120.45|123.02|120.62|122.74|120.34|0
1635352200000|2021-10-27 16:30:00|122.8|120.4|123.41|121.01|123.46|121.06|122.8|120.4|0
1635352500000|2021-10-27 16:35:00|123.35|120.95|123.57|121.17|123.74|121.34|123.24|120.84|0
1635352800000|2021-10-27 16:40:00|123.51|121.11|123.12|120.72|123.74|121.34|123.01|120.61|0
1635353100000|2021-10-27 16:45:00|123.18|120.78|123.29|120.89|123.57|121.17|122.96|120.56|0
1635353400000|2021-10-27 16:50:00|123.34|120.94|123.29|120.89|123.45|121.05|123.01|120.61|0
1635353700000|2021-10-27 16:55:00|123.34|120.94|123.12|120.72|123.48|121.08|122.95|120.55|0
1635354000000|2021-10-27 17:00:00|123.06|120.66|123.06|120.66|123.34|120.94|122.68|120.28|0
1635354300000|2021-10-27 17:05:00|123.12|120.72|122.4|120|123.12|120.72|122.29|119.89|0
1635354600000|2021-10-27 17:10:00|122.45|120.05|121.96|119.56|122.62|120.22|121.9|119.5|0
1635354900000|2021-10-27 17:15:00|122.01|119.61|122.31|119.91|123.07|120.67|121.96|119.56|0
1635355200000|2021-10-27 17:20:00|122.37|119.97|121.98|119.58|122.37|119.97|121.93|119.53|0
1635355500000|2021-10-27 17:25:00|121.93|119.53|122.15|119.75|122.15|119.75|121.87|119.47|0
1635355800000|2021-10-27 17:30:00|122.09|119.69|122.47|120.07|122.47|120.07|121.98|119.58|0
1635356100000|2021-10-27 17:35:00|122.45|120.05|122.03|119.63|122.47|120.07|121.98|119.58|0
1635356400000|2021-10-27 17:40:00|121.98|119.58|121.92|119.52|122.09|119.69|121.92|119.52|0
1635356700000|2021-10-27 17:45:00|121.98|119.58|122.36|119.96|122.36|119.96|121.87|119.47|0
1635357000000|2021-10-27 17:50:00|122.3|119.9|122.03|119.63|122.47|120.07|122.03|119.63|0
1635357300000|2021-10-27 17:55:00|121.97|119.57|121.7|119.3|121.97|119.57|121.7|119.3|0
1635357600000|2021-10-27 18:00:00|121.75|119.35|121.8|119.4|122.08|119.68|121.75|119.35|0
1635357900000|2021-10-27 18:05:00|121.75|119.35|121.75|119.35|122.08|119.68|121.75|119.35|0
1635358200000|2021-10-27 18:10:00|121.8|119.4|121.42|119.02|121.8|119.4|121.36|118.96|0
1635358500000|2021-10-27 18:15:00|121.47|119.07|121.52|119.12|121.69|119.29|121.42|119.02|0
1635358800000|2021-10-27 18:20:00|121.47|119.07|121.58|119.18|121.74|119.34|121.47|119.07|0
1635359100000|2021-10-27 18:25:00|121.63|119.23|122.18|119.78|122.29|119.89|121.58|119.18|0
1635359400000|2021-10-27 18:30:00|122.12|119.72|122.51|120.11|122.89|120.49|122.07|119.67|0
1635359700000|2021-10-27 18:35:00|122.56|120.16|122.56|120.16|122.89|120.49|122.39|119.99|0
1635360000000|2021-10-27 18:40:00|122.5|120.1|122.72|120.32|122.83|120.43|122.34|119.94|0
1635360300000|2021-10-27 18:45:00|122.78|120.38|122.78|120.38|122.94|120.54|122.61|120.21|0
1635360600000|2021-10-27 18:50:00|122.72|120.32|122.99|120.59|122.99|120.59|122.66|120.26|0
1635360900000|2021-10-27 18:55:00|123.05|120.65|123.92|121.52|123.92|121.52|123.05|120.65|0
1635361200000|2021-10-27 19:00:00|123.97|121.57|124.14|121.74|124.2|121.8|123.81|121.41|0
1635361500000|2021-10-27 19:05:00|124.08|121.68|124.58|122.18|124.58|122.18|123.97|121.57|0
1635361800000|2021-10-27 19:10:00|124.69|122.29|126.83|124.43|126.83|124.43|124.08|121.68|0
1635362100000|2021-10-27 19:15:00|126.89|124.49|128.78|126.38|128.78|126.38|126.5|124.1|0
1635362400000|2021-10-27 19:20:00|128.72|126.32|127.64|125.24|128.95|126.55|127.64|125.24|0
1635362700000|2021-10-27 19:25:00|127.69|125.29|127.21|124.81|127.92|125.52|126.96|124.56|0
1635363000000|2021-10-27 19:30:00|127.18|124.78|127.69|125.29|128.37|125.97|127.18|124.78|0
1635363300000|2021-10-27 19:35:00|127.8|125.4|127.24|124.84|128.2|125.8|127.18|124.78|0
1635363600000|2021-10-27 19:40:00|127.35|124.95|127.57|125.17|128.03|125.63|127.12|124.72|0
1635363900000|2021-10-27 19:45:00|127.69|125.29|128.82|126.42|128.82|126.42|127.35|124.95|0
1635364200000|2021-10-27 19:50:00|128.93|126.53|129.68|127.28|129.68|127.28|128.59|126.19|0
1635364500000|2021-10-27 19:55:00|129.56|127.16|130.96|128.56|131.08|128.68|128.08|125.68|0
1635364800000|2021-10-27 20:00:00|130.9|128.5|130.61|128.21|131.02|128.62|130.27|127.87|0
1635365100000|2021-10-27 20:05:00|130.67|128.27|130.73|128.33|130.9|128.5|130.33|127.93|0
1635365400000|2021-10-27 20:10:00|130.78|128.38|130.26|127.86|130.78|128.38|130.09|127.69|0
1635365700000|2021-10-27 20:15:00|130.41|127.61|130.46|127.66|130.69|127.89|130.41|127.61|0
1635366000000|2021-10-27 20:20:00|130.52|127.72|130.58|127.78|130.63|127.83|130.29|127.49|0
1635366300000|2021-10-27 20:25:00|130.63|127.83|130.8|128|130.89|128.09|130.58|127.78|0
1635366600000|2021-10-27 20:30:00|130.78|127.98|130.86|128.06|130.98|128.18|130.69|127.89|0
1635366900000|2021-10-27 20:35:00|130.92|128.12|130.97|128.17|130.97|128.17|130.86|128.06|0
1635367200000|2021-10-27 20:40:00|130.91|128.11|130.86|128.06|130.91|128.11|130.8|128|0
1635367500000|2021-10-27 20:45:00|130.8|128|130.68|127.88|130.86|128.06|130.51|127.71|0
1635367800000|2021-10-27 20:50:00|130.62|127.82|130.56|127.76|130.74|127.94|130.51|127.71|0
1635368100000|2021-10-27 20:55:00|130.51|127.71|130.48|127.68|130.51|127.71|130.22|127.42|0
1635368400000|2021-10-27 21:00:00|130.33|127.53|130.34|127.54|130.4|127.6|130.32|127.52|0
1635368700000|2021-10-27 21:05:00|130.35|127.55|130.24|127.44|130.4|127.6|130.23|127.43|0
1635369000000|2021-10-27 21:10:00|130.33|127.53|130.32|127.52|130.34|127.54|130.18|127.38|0
1635369300000|2021-10-27 21:15:00|130.28|127.48|130.27|127.47|130.32|127.52|130.2|127.4|0
1635369600000|2021-10-27 21:20:00|130.32|127.52|130.33|127.53|130.34|127.54|130.26|127.46|0
1635369900000|2021-10-27 21:25:00|130.36|127.56|130.35|127.55|130.36|127.56|130.31|127.51|0
1635370200000|2021-10-27 21:30:00|130.33|127.53|130.3|127.5|130.35|127.55|130.3|127.5|0
1635370500000|2021-10-27 21:35:00|130.34|127.54|130.34|127.54|130.35|127.55|130.34|127.54|0
1635370800000|2021-10-27 21:40:00|130.35|127.55|130.34|127.54|130.35|127.55|130.32|127.52|0
1635371100000|2021-10-27 21:45:00|130.35|127.55|130.32|127.52|130.35|127.55|130.32|127.52|0
1635371400000|2021-10-27 21:50:00|130.31|127.51|130.29|127.49|130.31|127.51|130.25|127.45|0
1635371700000|2021-10-27 21:55:00|130.23|127.43|130.23|127.43|130.23|127.43|130.18|127.38|0
1635372000000|2021-10-27 22:00:00|130.17|127.37|129.91|127.11|130.17|127.37|129.68|126.88|0
1635372300000|2021-10-27 22:05:00|129.85|127.05|129.79|126.99|129.96|127.16|129.62|126.82|0
1635372600000|2021-10-27 22:10:00|129.9|127.1|129.9|127.1|129.96|127.16|129.79|126.99|0
1635372900000|2021-10-27 22:15:00|129.84|127.04|129.73|126.93|129.9|127.1|129.56|126.76|0
1635373200000|2021-10-27 22:20:00|129.67|126.87|129.73|126.93|129.76|126.96|129.61|126.81|0
1635373500000|2021-10-27 22:25:00|129.67|126.87|129.67|126.87|129.78|126.98|129.61|126.81|0
1635373800000|2021-10-27 22:30:00|129.61|126.81|129.66|126.86|129.72|126.92|129.49|126.69|0
1635374100000|2021-10-27 22:35:00|129.72|126.92|129.95|127.15|130.12|127.32|129.72|126.92|0
1635374400000|2021-10-27 22:40:00|129.89|127.09|129.66|126.86|129.95|127.15|129.6|126.8|0
1635374700000|2021-10-27 22:45:00|129.55|126.75|129.57|126.77|129.6|126.8|129.43|126.63|0
1635375000000|2021-10-27 22:50:00|129.6|126.8|129.54|126.74|129.66|126.86|129.49|126.69|0
1635375300000|2021-10-27 22:55:00|129.6|126.8|129.37|126.57|129.6|126.8|129.26|126.46|0
1635375600000|2021-10-27 23:00:00|129.4|126.6|129.2|126.4|129.4|126.6|129.14|126.34|0
1635375900000|2021-10-27 23:05:00|129.14|126.34|129.25|126.45|129.25|126.45|129.02|126.22|0
1635376200000|2021-10-27 23:10:00|129.31|126.51|129.25|126.45|129.39|126.59|129.19|126.39|0
1635376500000|2021-10-27 23:15:00|129.31|126.51|129.48|126.68|129.59|126.79|129.31|126.51|0
1635376800000|2021-10-27 23:20:00|129.53|126.73|129.19|126.39|129.53|126.73|129.13|126.33|0
1635377100000|2021-10-27 23:25:00|129.13|126.33|129.27|126.47|129.47|126.67|129.13|126.33|0
1635377400000|2021-10-27 23:30:00|129.3|126.5|129.47|126.67|129.53|126.73|129.27|126.47|0
1635377700000|2021-10-27 23:35:00|129.44|126.64|129.35|126.55|129.47|126.67|129.3|126.5|0
1635378000000|2021-10-27 23:40:00|129.33|126.53|129.15|126.35|129.47|126.67|129.15|126.35|0
1635378300000|2021-10-27 23:45:00|129.12|126.32|129.01|126.21|129.15|126.35|128.95|126.15|0
1635378600000|2021-10-27 23:50:00|128.95|126.15|128.95|126.15|129.06|126.26|128.78|125.98|0
1635378900000|2021-10-27 23:55:00|129.01|126.21|128.95|126.15|129.06|126.26|128.95|126.15|0
1635379200000|2021-10-28 00:00:00|129|126.2|129|126.2|129.06|126.26|128.77|125.97|0
1635379500000|2021-10-28 00:05:00|128.95|126.15|129.06|126.26|129.17|126.37|128.95|126.15|0
1635379800000|2021-10-28 00:10:00|129.11|126.31|129.23|126.43|129.51|126.71|129.11|126.31|0
1635380100000|2021-10-28 00:15:00|129.31|126.51|129.28|126.48|129.45|126.65|129.22|126.42|0
1635380400000|2021-10-28 00:20:00|129.22|126.42|129.05|126.25|129.28|126.48|128.99|126.19|0
1635380700000|2021-10-28 00:25:00|128.99|126.19|129.19|126.39|129.28|126.48|128.99|126.19|0
1635381000000|2021-10-28 00:30:00|129.22|126.42|129.45|126.65|129.68|126.88|129.22|126.42|0
1635381300000|2021-10-28 00:35:00|129.39|126.59|129.33|126.53|129.56|126.76|129.33|126.53|0
1635381600000|2021-10-28 00:40:00|129.39|126.59|129.5|126.7|129.5|126.7|129.22|126.42|0
1635381900000|2021-10-28 00:45:00|129.44|126.64|129.73|126.93|129.73|126.93|129.38|126.58|0
1635382200000|2021-10-28 00:50:00|129.78|126.98|129.78|126.98|129.78|126.98|129.67|126.87|0
1635382500000|2021-10-28 00:55:00|129.72|126.92|129.21|126.41|129.95|127.15|129.15|126.35|0
1635382800000|2021-10-28 01:00:00|129.09|126.29|129.26|126.46|129.32|126.52|129.09|126.29|0
1635383100000|2021-10-28 01:05:00|129.21|126.41|129.32|126.52|129.43|126.63|129.21|126.41|0
1635383400000|2021-10-28 01:10:00|129.38|126.58|129.43|126.63|129.55|126.75|129.37|126.57|0
1635383700000|2021-10-28 01:15:00|129.37|126.57|129.49|126.69|129.49|126.69|129.14|126.34|0
1635384000000|2021-10-28 01:20:00|129.51|126.71|129.54|126.74|129.77|126.97|129.48|126.68|0
1635384300000|2021-10-28 01:25:00|129.48|126.68|129.54|126.74|129.54|126.74|129.31|126.51|0
1635384600000|2021-10-28 01:30:00|129.48|126.68|129.42|126.62|129.54|126.74|129.37|126.57|0
1635384900000|2021-10-28 01:35:00|129.37|126.57|129.14|126.34|129.54|126.74|129.02|126.22|0
1635385200000|2021-10-28 01:40:00|129.11|126.31|129.02|126.22|129.19|126.39|128.96|126.16|0
1635385500000|2021-10-28 01:45:00|129.05|126.25|129.13|126.33|129.19|126.39|128.99|126.19|0
1635385800000|2021-10-28 01:50:00|129.07|126.27|129.07|126.27|129.13|126.33|128.9|126.1|0
1635386100000|2021-10-28 01:55:00|129.1|126.3|129.18|126.38|129.19|126.39|129.07|126.27|0
1635386400000|2021-10-28 02:00:00|129.24|126.44|129.24|126.44|129.35|126.55|129.18|126.38|0
1635386700000|2021-10-28 02:05:00|129.3|126.5|129.35|126.55|129.41|126.61|129.18|126.38|0
1635387000000|2021-10-28 02:10:00|129.29|126.49|129.01|126.21|129.29|126.49|128.95|126.15|0
1635387300000|2021-10-28 02:15:00|129.04|126.24|129.4|126.6|129.4|126.6|129.01|126.21|0
1635387600000|2021-10-28 02:20:00|129.35|126.55|129.8|127|129.86|127.06|129.35|126.55|0
1635387900000|2021-10-28 02:25:00|129.77|126.97|130.09|127.29|130.32|127.52|129.77|126.97|0
1635388200000|2021-10-28 02:30:00|130.03|127.23|129.91|127.11|130.14|127.34|129.91|127.11|0
1635388500000|2021-10-28 02:35:00|129.97|127.17|129.91|127.11|130.08|127.28|129.74|126.94|0
1635388800000|2021-10-28 02:40:00|129.85|127.05|129.97|127.17|129.97|127.17|129.85|127.05|0
1635389100000|2021-10-28 02:45:00|129.91|127.11|129.62|126.82|129.91|127.11|129.56|126.76|0
1635389400000|2021-10-28 02:50:00|129.59|126.79|129.45|126.65|129.79|126.99|129.39|126.59|0
1635389700000|2021-10-28 02:55:00|129.39|126.59|129.45|126.65|129.5|126.7|129.39|126.59|0
1635390000000|2021-10-28 03:00:00|129.39|126.59|129.5|126.7|129.5|126.7|129.27|126.47|0
1635390300000|2021-10-28 03:05:00|129.44|126.64|129.44|126.64|129.5|126.7|129.16|126.36|0
1635390600000|2021-10-28 03:10:00|129.5|126.7|129.53|126.73|129.67|126.87|129.5|126.7|0
1635390900000|2021-10-28 03:15:00|129.5|126.7|129.52|126.72|129.61|126.81|129.44|126.64|0
1635391200000|2021-10-28 03:20:00|129.49|126.69|129.44|126.64|129.61|126.81|129.32|126.52|0
1635391500000|2021-10-28 03:25:00|129.47|126.67|129.49|126.69|129.55|126.75|129.38|126.58|0
1635391800000|2021-10-28 03:30:00|129.43|126.63|129.49|126.69|129.55|126.75|129.38|126.58|0
1635392100000|2021-10-28 03:35:00|129.46|126.66|129.49|126.69|129.49|126.69|129.32|126.52|0
1635392400000|2021-10-28 03:40:00|129.46|126.66|129.31|126.51|129.49|126.69|129.26|126.46|0
1635392700000|2021-10-28 03:45:00|129.37|126.57|129.31|126.51|129.43|126.63|129.26|126.46|0
1635393000000|2021-10-28 03:50:00|129.37|126.57|129.2|126.4|129.37|126.57|129.2|126.4|0
1635393300000|2021-10-28 03:55:00|129.14|126.34|129.25|126.45|129.25|126.45|129.14|126.34|0
1635393600000|2021-10-28 04:00:00|129.19|126.39|129.36|126.56|129.36|126.56|129.19|126.39|0
1635393900000|2021-10-28 04:05:00|129.31|126.51|129.19|126.39|129.42|126.62|129.19|126.39|0
1635394200000|2021-10-28 04:10:00|129.13|126.33|129.07|126.27|129.13|126.33|129.02|126.22|0
1635394500000|2021-10-28 04:15:00|129.13|126.33|129.02|126.22|129.19|126.39|128.96|126.16|0
1635394800000|2021-10-28 04:20:00|129.01|126.21|129.18|126.38|129.18|126.38|129.01|126.21|0
1635395100000|2021-10-28 04:25:00|129.13|126.33|129.12|126.32|129.18|126.38|129.07|126.27|0
1635395400000|2021-10-28 04:30:00|129.18|126.38|129.41|126.61|129.41|126.61|129.18|126.38|0
1635395700000|2021-10-28 04:35:00|129.35|126.55|129.41|126.61|129.41|126.61|129.35|126.55|0
1635396000000|2021-10-28 04:40:00|129.29|126.49|129.26|126.46|129.35|126.55|129.23|126.43|0
1635396300000|2021-10-28 04:45:00|129.29|126.49|129.17|126.37|129.35|126.55|129.17|126.37|0
1635396600000|2021-10-28 04:50:00|129.15|126.35|129.34|126.54|129.4|126.6|129.12|126.32|0
1635396900000|2021-10-28 04:55:00|129.32|126.52|129.17|126.37|129.34|126.54|129.11|126.31|0
1635397200000|2021-10-28 05:00:00|129.2|126.4|129.05|126.25|129.2|126.4|128.88|126.08|0
1635397500000|2021-10-28 05:05:00|129.03|126.23|129|126.2|129.05|126.25|128.88|126.08|0
1635397800000|2021-10-28 05:10:00|129.02|126.22|129.05|126.25|129.11|126.31|128.94|126.14|0
1635398100000|2021-10-28 05:15:00|128.99|126.19|129.05|126.25|129.05|126.25|128.82|126.02|0
1635398400000|2021-10-28 05:20:00|129.11|126.31|129.33|126.53|129.33|126.53|129.1|126.3|0
1635398700000|2021-10-28 05:25:00|129.27|126.47|129.33|126.53|129.39|126.59|129.22|126.42|0
1635399000000|2021-10-28 05:30:00|129.27|126.47|129.27|126.47|129.36|126.56|129.16|126.36|0
1635399300000|2021-10-28 05:35:00|129.33|126.53|129.21|126.41|129.38|126.58|129.15|126.35|0
1635399600000|2021-10-28 05:40:00|129.27|126.47|128.06|125.26|129.27|126.47|128.06|125.26|0
1635399900000|2021-10-28 05:45:00|128|125.2|128.12|125.32|128.23|125.43|127.95|125.15|0
1635400200000|2021-10-28 05:50:00|128.17|125.37|128.11|125.31|128.34|125.54|128.06|125.26|0
1635400500000|2021-10-28 05:55:00|128.06|125.26|128.28|125.48|128.28|125.48|128|125.2|0
1635400800000|2021-10-28 06:00:00|128.22|125.42|128.74|125.94|128.74|125.94|128.05|125.25|0
1635401100000|2021-10-28 06:05:00|128.79|125.99|128.96|126.16|129.13|126.33|128.73|125.93|0
1635401400000|2021-10-28 06:10:00|128.9|126.1|128.85|126.05|129.11|126.31|128.79|125.99|0
1635401700000|2021-10-28 06:15:00|128.9|126.1|128.56|125.76|128.93|126.13|128.5|125.7|0
1635402000000|2021-10-28 06:20:00|128.62|125.82|128.16|125.36|128.67|125.87|128.1|125.3|0
1635402300000|2021-10-28 06:25:00|128.21|125.41|128.1|125.3|128.33|125.53|127.99|125.19|0
1635402600000|2021-10-28 06:30:00|128.16|125.36|128.61|125.81|128.61|125.81|128.04|125.24|0
1635402900000|2021-10-28 06:35:00|128.5|125.7|129.12|126.32|129.35|126.55|128.5|125.7|0
1635403200000|2021-10-28 06:40:00|129.15|126.35|129.01|126.21|129.27|126.47|128.86|126.06|0
1635403500000|2021-10-28 06:45:00|128.95|126.15|129.18|126.38|129.23|126.43|128.89|126.09|0
1635403800000|2021-10-28 06:50:00|129.12|126.32|129.52|126.72|129.52|126.72|129.06|126.26|0
1635404100000|2021-10-28 06:55:00|129.46|126.66|129.46|126.66|129.57|126.77|129.29|126.49|0
1635404400000|2021-10-28 07:00:00|129.57|126.77|128.74|125.94|129.57|126.77|128.54|125.74|0
1635404700000|2021-10-28 07:05:00|128.51|126.11|128.34|125.94|129.03|126.63|128.23|125.83|0
1635405000000|2021-10-28 07:10:00|128.31|125.91|128.22|125.82|128.51|126.11|128.11|125.71|0
1635405300000|2021-10-28 07:15:00|128.25|125.85|127.54|125.14|128.25|125.85|127.14|124.74|0
1635405600000|2021-10-28 07:20:00|127.48|125.08|126.62|124.22|127.65|125.25|126.45|124.05|0
1635405900000|2021-10-28 07:25:00|126.56|124.16|126.5|124.1|126.62|124.22|126.42|124.02|0
1635406200000|2021-10-28 07:30:00|126.56|124.16|127.12|124.72|127.47|125.07|126.56|124.16|0
1635406500000|2021-10-28 07:35:00|127.07|124.67|127.01|124.61|127.21|124.81|126.9|124.5|0
1635406800000|2021-10-28 07:40:00|126.95|124.55|127.06|124.66|127.24|124.84|126.95|124.55|0
1635407100000|2021-10-28 07:45:00|127.04|124.64|126.61|124.21|127.06|124.66|126.55|124.15|0
1635407400000|2021-10-28 07:50:00|126.58|124.18|126.55|124.15|126.78|124.38|126.49|124.09|0
1635407700000|2021-10-28 07:55:00|126.61|124.21|126.07|123.67|127.39|124.99|126.04|123.64|0
1635408000000|2021-10-28 08:00:00|126.01|123.61|126.75|124.35|126.8|124.4|126.01|123.61|0
1635408300000|2021-10-28 08:05:00|126.8|124.4|126.94|124.54|127.14|124.74|126.8|124.4|0
1635408600000|2021-10-28 08:10:00|127.03|124.63|127.08|124.68|127.2|124.8|126.86|124.46|0
1635408900000|2021-10-28 08:15:00|126.97|124.57|130.36|127.96|130.59|128.19|126.91|124.51|0
1635409200000|2021-10-28 08:20:00|130.41|128.01|130.1|127.7|130.64|128.24|130.1|127.7|0
1635409500000|2021-10-28 08:25:00|130.12|127.72|130.29|127.89|130.3|127.9|130.07|127.67|0
1635409800000|2021-10-28 08:30:00|130.24|127.84|129.98|127.58|130.24|127.84|129.95|127.55|0
1635410100000|2021-10-28 08:35:00|129.95|127.55|129.72|127.32|130.01|127.61|129.66|127.26|0
1635410400000|2021-10-28 08:40:00|129.78|127.38|129.2|126.8|130|127.6|129.15|126.75|0
1635410700000|2021-10-28 08:45:00|129.15|126.75|129.03|126.63|129.43|127.03|129.03|126.63|0
1635411000000|2021-10-28 08:50:00|128.97|126.57|129.03|126.63|129.31|126.91|128.92|126.52|0
1635411300000|2021-10-28 08:55:00|128.97|126.57|129.2|126.8|129.31|126.91|128.97|126.57|0
1635411600000|2021-10-28 09:00:00|129.25|126.85|129.25|126.85|129.31|126.91|129.14|126.74|0
1635411900000|2021-10-28 09:05:00|129.31|126.91|129.25|126.85|129.42|127.02|129.25|126.85|0
1635412200000|2021-10-28 09:10:00|129.31|126.91|129.42|127.02|129.53|127.13|129.19|126.79|0
1635412500000|2021-10-28 09:15:00|129.36|126.96|129.9|127.5|129.93|127.53|129.36|126.96|0
1635412800000|2021-10-28 09:20:00|129.93|127.53|129.99|127.59|129.99|127.59|129.76|127.36|0
1635413100000|2021-10-28 09:25:00|129.93|127.53|129.87|127.47|129.93|127.53|129.76|127.36|0
1635413400000|2021-10-28 09:30:00|129.81|127.41|130.21|127.81|130.21|127.81|129.81|127.41|0
1635413700000|2021-10-28 09:35:00|130.33|127.93|129.92|127.52|130.33|127.93|129.87|127.47|0
1635414000000|2021-10-28 09:40:00|129.98|127.58|129.89|127.49|129.98|127.58|129.69|127.29|0
1635414300000|2021-10-28 09:45:00|129.86|127.46|130.03|127.63|130.15|127.75|129.81|127.41|0
1635414600000|2021-10-28 09:50:00|130.06|127.66|130.03|127.63|130.09|127.69|129.69|127.29|0
1635414900000|2021-10-28 09:55:00|129.97|127.57|129.63|127.23|129.97|127.57|129.57|127.17|0
1635415200000|2021-10-28 10:00:00|129.69|127.29|129.63|127.23|129.86|127.46|129.49|127.09|0
1635415500000|2021-10-28 10:05:00|129.57|127.17|129.57|127.17|129.74|127.34|129.57|127.17|0
1635415800000|2021-10-28 10:10:00|129.51|127.11|129.97|127.57|129.97|127.57|129.51|127.11|0
1635416100000|2021-10-28 10:15:00|129.91|127.51|129.74|127.34|130.02|127.62|129.68|127.28|0
1635416400000|2021-10-28 10:20:00|129.68|127.28|129.56|127.16|129.68|127.28|129.56|127.16|0
1635416700000|2021-10-28 10:25:00|129.62|127.22|129.33|126.93|129.62|127.22|129.28|126.88|0
1635417000000|2021-10-28 10:30:00|129.28|126.88|127.99|125.59|129.33|126.93|127.88|125.48|0
1635417300000|2021-10-28 10:35:00|128.02|125.62|128.05|125.65|128.11|125.71|127.94|125.54|0
1635417600000|2021-10-28 10:40:00|128.11|125.71|127.82|125.42|128.11|125.71|127.82|125.42|0
1635417900000|2021-10-28 10:45:00|127.76|125.36|127.48|125.08|127.88|125.48|127.48|125.08|0
1635418200000|2021-10-28 10:50:00|127.54|125.14|127.19|124.79|127.59|125.19|127.14|124.74|0
1635418500000|2021-10-28 10:55:00|127.31|124.91|127.08|124.68|127.36|124.96|126.97|124.57|0
1635418800000|2021-10-28 11:00:00|127.02|124.62|126.97|124.57|127.14|124.74|126.97|124.57|0
1635419100000|2021-10-28 11:05:00|126.96|124.56|126.74|124.34|127.13|124.73|126.68|124.28|0
1635419400000|2021-10-28 11:10:00|126.68|124.28|126.9|124.5|127.02|124.62|126.51|124.11|0
1635419700000|2021-10-28 11:15:00|126.85|124.45|126.9|124.5|126.96|124.56|126.79|124.39|0
1635420000000|2021-10-28 11:20:00|126.93|124.53|126.9|124.5|126.96|124.56|126.79|124.39|0
1635420300000|2021-10-28 11:25:00|126.84|124.44|126.9|124.5|126.96|124.56|126.73|124.33|0
1635420600000|2021-10-28 11:30:00|126.96|124.56|127.18|124.78|127.18|124.78|126.96|124.56|0
1635420900000|2021-10-28 11:35:00|127.12|124.72|127.01|124.61|127.12|124.72|126.9|124.5|0
1635421200000|2021-10-28 11:40:00|127.06|124.66|127.32|124.92|127.4|125|127.04|124.64|0
1635421500000|2021-10-28 11:45:00|127.34|124.94|127.23|124.83|127.34|124.94|127|124.6|0
1635421800000|2021-10-28 11:50:00|127.29|124.89|127.65|125.25|127.65|125.25|127.06|124.66|0
1635422100000|2021-10-28 11:55:00|127.62|125.22|127.51|125.11|127.62|125.22|127.17|124.77|0
1635422400000|2021-10-28 12:00:00|127.45|125.05|127.51|125.11|127.62|125.22|127.34|124.94|0
1635422700000|2021-10-28 12:05:00|127.45|125.05|127.11|124.71|127.51|125.11|127.05|124.65|0
1635423000000|2021-10-28 12:10:00|127.16|124.76|127.16|124.76|127.22|124.82|127.11|124.71|0
1635423300000|2021-10-28 12:15:00|127.11|124.71|126.54|124.14|127.16|124.76|126.54|124.14|0
1635423600000|2021-10-28 12:20:00|126.49|124.09|126.48|124.08|126.54|124.14|126.15|123.75|0
1635423900000|2021-10-28 12:25:00|126.54|124.14|126.99|124.59|126.99|124.59|126.54|124.14|0
1635424200000|2021-10-28 12:30:00|127.04|124.64|127.04|124.64|127.44|125.04|126.82|124.42|0
1635424500000|2021-10-28 12:35:00|127.16|124.76|127.21|124.81|127.21|124.81|126.53|124.13|0
1635424800000|2021-10-28 12:40:00|127.15|124.75|127.04|124.64|127.55|125.15|126.93|124.53|0
1635425100000|2021-10-28 12:45:00|127.09|124.69|127.4|125|127.49|125.09|126.81|124.41|0
1635425400000|2021-10-28 12:50:00|127.43|125.03|127.6|125.2|127.83|125.43|127.37|124.97|0
1635425700000|2021-10-28 12:55:00|127.54|125.14|126.98|124.58|127.6|125.2|126.98|124.58|0
1635426000000|2021-10-28 13:00:00|126.92|124.52|126.92|124.52|127.37|124.97|126.86|124.46|0
1635426300000|2021-10-28 13:05:00|126.75|124.35|127.37|124.97|127.37|124.97|126.75|124.35|0
1635426600000|2021-10-28 13:10:00|127.42|125.02|127.31|124.91|127.54|125.14|127.2|124.8|0
1635426900000|2021-10-28 13:15:00|127.25|124.85|126.74|124.34|127.31|124.91|126.74|124.34|0
1635427200000|2021-10-28 13:20:00|126.8|124.4|126.8|124.4|126.97|124.57|126.69|124.29|0
1635427500000|2021-10-28 13:25:00|126.74|124.34|126.74|124.34|127.19|124.79|126.68|124.28|0
1635427800000|2021-10-28 13:30:00|126.46|124.06|125|122.6|126.46|124.06|124.78|122.38|0
1635428100000|2021-10-28 13:35:00|124.95|122.55|125.56|123.16|126.18|123.78|124.78|122.38|0
1635428400000|2021-10-28 13:40:00|125.39|122.99|124.83|122.43|125.67|123.27|124.83|122.43|0
1635428700000|2021-10-28 13:45:00|124.72|122.32|124.22|121.82|124.72|122.32|123.62|121.22|0
1635429000000|2021-10-28 13:50:00|123.95|121.55|124.27|121.87|124.66|122.26|123.78|121.38|0
1635429300000|2021-10-28 13:55:00|124.16|121.76|123.86|121.46|124.33|121.93|123.45|121.05|0
1635429600000|2021-10-28 14:00:00|123.72|121.32|124.05|121.65|124.27|121.87|123.44|121.04|0
1635429900000|2021-10-28 14:05:00|124.16|121.76|123.83|121.43|124.49|122.09|123.55|121.15|0
1635430200000|2021-10-28 14:10:00|123.77|121.37|124.49|122.09|125.38|122.98|123.66|121.26|0
1635430500000|2021-10-28 14:15:00|124.43|122.03|124.32|121.92|124.93|122.53|124.15|121.75|0
1635430800000|2021-10-28 14:20:00|124.49|122.09|124.1|121.7|124.82|122.42|123.77|121.37|0
1635431100000|2021-10-28 14:25:00|124.21|121.81|123.16|120.76|124.26|121.86|123.05|120.65|0
1635431400000|2021-10-28 14:30:00|123.1|120.7|122.72|120.32|123.32|120.92|122.55|120.15|0
1635431700000|2021-10-28 14:35:00|122.55|120.15|127.04|124.64|129.27|126.87|122.5|120.1|0
1635432000000|2021-10-28 14:40:00|127.1|124.7|127.32|124.92|127.6|125.2|127.1|124.7|0
1635432300000|2021-10-28 14:45:00|127.26|124.86|126.65|124.25|127.26|124.86|125.94|123.54|0
1635432600000|2021-10-28 14:50:00|126.54|124.14|126.43|124.03|126.87|124.47|126.38|123.98|0
1635432900000|2021-10-28 14:55:00|126.38|123.98|126.98|124.58|127.04|124.64|126.38|123.98|0
1635433200000|2021-10-28 15:00:00|126.87|124.47|126.98|124.58|127.09|124.69|126.76|124.36|0
1635433500000|2021-10-28 15:05:00|126.92|124.52|126.51|124.11|127.03|124.63|126.37|123.97|0
1635433800000|2021-10-28 15:10:00|126.48|124.08|126.48|124.08|126.7|124.3|126.2|123.8|0
1635434100000|2021-10-28 15:15:00|126.53|124.13|126.37|123.97|126.64|124.24|126.15|123.75|0
1635434400000|2021-10-28 15:20:00|126.31|123.91|126.86|124.46|126.86|124.46|126.26|123.86|0
1635434700000|2021-10-28 15:25:00|126.75|124.35|126.86|124.46|126.97|124.57|126.53|124.13|0
1635435000000|2021-10-28 15:30:00|126.75|124.35|126.69|124.29|126.97|124.57|126.58|124.18|0
1635435300000|2021-10-28 15:35:00|126.53|124.13|126.25|123.85|126.53|124.13|126.08|123.68|0
1635435600000|2021-10-28 15:40:00|126.19|123.79|125.92|123.52|126.41|124.01|125.92|123.52|0
1635435900000|2021-10-28 15:45:00|125.86|123.46|127.85|125.45|127.85|125.45|125.86|123.46|0
1635436200000|2021-10-28 15:50:00|127.74|125.34|127.62|125.22|128.24|125.84|127.24|124.84|0
1635436500000|2021-10-28 15:55:00|127.68|125.28|127.84|125.44|128.04|125.64|127.57|125.17|0
1635436800000|2021-10-28 16:00:00|127.73|125.33|127.4|125|127.84|125.44|127.4|125|0
1635437100000|2021-10-28 16:05:00|127.34|124.94|127.06|124.66|127.45|125.05|127.06|124.66|0
1635437400000|2021-10-28 16:10:00|127.12|124.72|126.79|124.39|127.23|124.83|126.73|124.33|0
1635437700000|2021-10-28 16:15:00|126.73|124.33|126.56|124.16|126.9|124.5|126.45|124.05|0
1635438000000|2021-10-28 16:20:00|126.51|124.11|126.78|124.38|127|124.6|126.51|124.11|0
1635438300000|2021-10-28 16:25:00|126.73|124.33|127.33|124.93|127.47|125.07|126.67|124.27|0
1635438600000|2021-10-28 16:30:00|127.28|124.88|127.33|124.93|127.67|125.27|127.11|124.71|0
1635438900000|2021-10-28 16:35:00|127.28|124.88|127.55|125.15|127.83|125.43|127.28|124.88|0
1635439200000|2021-10-28 16:40:00|127.5|125.1|127.16|124.76|127.77|125.37|127.11|124.71|0
1635439500000|2021-10-28 16:45:00|127.22|124.82|127.27|124.87|127.44|125.04|127.05|124.65|0
1635439800000|2021-10-28 16:50:00|127.21|124.81|127.77|125.37|128.05|125.65|127.16|124.76|0
1635440100000|2021-10-28 16:55:00|127.71|125.31|128.71|126.31|129.11|126.71|127.6|125.2|0
1635440400000|2021-10-28 17:00:00|128.66|126.26|127.93|125.53|128.66|126.26|127.82|125.42|0
1635440700000|2021-10-28 17:05:00|127.82|125.42|125.82|123.42|128.15|125.75|125.6|123.2|0
1635441000000|2021-10-28 17:10:00|125.88|123.48|125.99|123.59|126.04|123.64|125.6|123.2|0
1635441300000|2021-10-28 17:15:00|125.87|123.47|126.21|123.81|126.32|123.92|125.65|123.25|0
1635441600000|2021-10-28 17:20:00|126.32|123.92|126.8|124.4|126.8|124.4|125.98|123.58|0
1635441900000|2021-10-28 17:25:00|126.74|124.34|126.24|123.84|126.8|124.4|126.19|123.79|0
1635442200000|2021-10-28 17:30:00|126.19|123.79|125.58|123.18|126.24|123.84|125.52|123.12|0
1635442500000|2021-10-28 17:35:00|125.52|123.12|125.35|122.95|125.69|123.29|125.3|122.9|0
1635442800000|2021-10-28 17:40:00|125.38|122.98|125.41|123.01|125.46|123.06|125.3|122.9|0
1635443100000|2021-10-28 17:45:00|125.35|122.95|125.52|123.12|125.63|123.23|125.3|122.9|0
1635443400000|2021-10-28 17:50:00|125.54|123.14|125.46|123.06|125.54|123.14|125.29|122.89|0
1635443700000|2021-10-28 17:55:00|125.51|123.11|125.62|123.22|125.79|123.39|125.4|123|0
1635444000000|2021-10-28 18:00:00|125.57|123.17|124.96|122.56|125.62|123.22|124.9|122.5|0
1635444300000|2021-10-28 18:05:00|125.01|122.61|125.44|123.04|125.5|123.1|124.85|122.45|0
1635444600000|2021-10-28 18:10:00|125.5|123.1|125.71|123.31|125.82|123.42|125.44|123.04|0
1635444900000|2021-10-28 18:15:00|125.77|123.37|125.22|122.82|125.82|123.42|125.16|122.76|0
1635445200000|2021-10-28 18:20:00|125.16|122.76|125.11|122.71|125.27|122.87|125.05|122.65|0
1635445500000|2021-10-28 18:25:00|125.05|122.65|125.16|122.76|125.43|123.03|124.94|122.54|0
1635445800000|2021-10-28 18:30:00|125.1|122.7|125.16|122.76|125.27|122.87|125.1|122.7|0
1635446100000|2021-10-28 18:35:00|125.1|122.7|125.13|122.73|125.15|122.75|124.88|122.48|0
1635446400000|2021-10-28 18:40:00|125.1|122.7|125.48|123.08|125.59|123.19|125.1|122.7|0
1635446700000|2021-10-28 18:45:00|125.43|123.03|125.21|122.81|125.65|123.25|125.15|122.75|0
1635447000000|2021-10-28 18:50:00|125.15|122.75|125.64|123.24|125.64|123.24|125.1|122.7|0
1635447300000|2021-10-28 18:55:00|125.59|123.19|125.75|123.35|125.97|123.57|125.53|123.13|0
1635447600000|2021-10-28 19:00:00|125.81|123.41|126.25|123.85|126.47|124.07|125.81|123.41|0
1635447900000|2021-10-28 19:05:00|126.19|123.79|125.97|123.57|126.36|123.96|125.86|123.46|0
1635448200000|2021-10-28 19:10:00|125.91|123.51|126.46|124.06|126.52|124.12|125.91|123.51|0
1635448500000|2021-10-28 19:15:00|126.52|124.12|125.85|123.45|126.63|124.23|125.8|123.4|0
1635448800000|2021-10-28 19:20:00|125.8|123.4|126.18|123.78|126.29|123.89|125.58|123.18|0
1635449100000|2021-10-28 19:25:00|126.13|123.73|126.4|124|126.57|124.17|126.07|123.67|0
1635449400000|2021-10-28 19:30:00|126.35|123.95|126.01|123.61|126.57|124.17|125.24|122.84|0
1635449700000|2021-10-28 19:35:00|125.96|123.56|125.68|123.28|126.01|123.61|125.35|122.95|0
1635450000000|2021-10-28 19:40:00|125.74|123.34|126.34|123.94|126.34|123.94|125.41|123.01|0
1635450300000|2021-10-28 19:45:00|126.29|123.89|125.73|123.33|126.51|124.11|125.62|123.22|0
1635450600000|2021-10-28 19:50:00|125.46|123.06|124.58|122.18|125.51|123.11|124.47|122.07|0
1635450900000|2021-10-28 19:55:00|124.47|122.07|124.19|121.79|124.52|122.12|123.81|121.41|0
1635451200000|2021-10-28 20:00:00|123.92|121.52|125.01|122.61|125.18|122.78|123.59|121.19|0
1635451500000|2021-10-28 20:05:00|125.07|122.67|125.12|122.72|125.5|123.1|124.74|122.34|0
1635451800000|2021-10-28 20:10:00|125.06|122.66|125.12|122.72|125.12|122.72|124.62|122.22|0
1635452100000|2021-10-28 20:15:00|125.15|122.35|124.93|122.13|125.21|122.41|124.93|122.13|0
1635452400000|2021-10-28 20:20:00|124.99|122.19|124.93|122.13|124.99|122.19|124.88|122.08|0
1635452700000|2021-10-28 20:25:00|124.98|122.18|124.93|122.13|124.98|122.18|124.82|122.02|0
1635453000000|2021-10-28 20:30:00|125.48|122.68|126.41|123.61|127.63|124.83|125.48|122.68|0
1635453300000|2021-10-28 20:35:00|126.3|123.5|126.8|124|127.02|124.22|126.24|123.44|0
1635453600000|2021-10-28 20:40:00|126.74|123.94|126.24|123.44|126.8|124|126.24|123.44|0
1635453900000|2021-10-28 20:45:00|126.3|123.5|126.68|123.88|126.74|123.94|126.13|123.33|0
1635454200000|2021-10-28 20:50:00|126.63|123.83|125.85|123.05|126.63|123.83|125.82|123.02|0
1635454500000|2021-10-28 20:55:00|125.93|123.13|126.37|123.57|126.54|123.74|125.88|123.08|0
1635454800000|2021-10-28 21:00:00|126.24|123.44|126.4|123.6|126.43|123.63|126.24|123.44|0
1635455100000|2021-10-28 21:05:00|126.39|123.59|126.28|123.48|126.41|123.61|126.28|123.48|0
1635455400000|2021-10-28 21:10:00|126.26|123.46|126.34|123.54|126.39|123.59|126.26|123.46|0
1635455700000|2021-10-28 21:15:00|126.31|123.51|126.32|123.52|126.34|123.54|126.19|123.39|0
1635456000000|2021-10-28 21:20:00|126.31|123.51|126.26|123.46|126.31|123.51|126.23|123.43|0
1635456300000|2021-10-28 21:25:00|126.34|123.54|126|123.2|126.34|123.54|125.88|123.08|0
1635456600000|2021-10-28 21:30:00|125.96|123.16|125.85|123.05|126|123.2|125.75|122.95|0
1635456900000|2021-10-28 21:35:00|125.87|123.07|125.85|123.05|125.97|123.17|125.8|123|0
1635457200000|2021-10-28 21:40:00|125.86|123.06|125.9|123.1|125.9|123.1|125.81|123.01|0
1635457500000|2021-10-28 21:45:00|126.01|123.21|125.99|123.19|126.01|123.21|125.82|123.02|0
1635457800000|2021-10-28 21:50:00|126|123.2|125.99|123.19|126.03|123.23|125.87|123.07|0
1635458100000|2021-10-28 21:55:00|126.02|123.22|126.11|123.31|126.23|123.43|125.99|123.19|0
1635458400000|2021-10-28 22:00:00|126.18|123.38|126.49|123.69|126.65|123.85|126.04|123.24|0
1635458700000|2021-10-28 22:05:00|126.43|123.63|126.54|123.74|126.65|123.85|126.32|123.52|0
1635459000000|2021-10-28 22:10:00|126.43|123.63|126.48|123.68|126.81|124.01|126.43|123.63|0
1635459300000|2021-10-28 22:15:00|126.54|123.74|126.53|123.73|126.76|123.96|126.53|123.73|0
1635459600000|2021-10-28 22:20:00|126.48|123.68|126.37|123.57|126.53|123.73|126.31|123.51|0
1635459900000|2021-10-28 22:25:00|126.31|123.51|126.03|123.23|126.37|123.57|126.03|123.23|0
1635460200000|2021-10-28 22:30:00|125.98|123.18|126.47|123.67|126.47|123.67|125.98|123.18|0
1635460500000|2021-10-28 22:35:00|126.53|123.73|126.8|124|126.86|124.06|126.47|123.67|0
1635460800000|2021-10-28 22:40:00|126.83|124.03|127.08|124.28|127.08|124.28|126.75|123.95|0
1635461100000|2021-10-28 22:45:00|126.97|124.17|126.91|124.11|127|124.2|126.8|124|0
1635461400000|2021-10-28 22:50:00|126.86|124.06|126.91|124.11|127.02|124.22|126.74|123.94|0
1635461700000|2021-10-28 22:55:00|126.96|124.16|126.85|124.05|127.02|124.22|126.74|123.94|0
1635462000000|2021-10-28 23:00:00|126.91|124.11|126.79|123.99|126.96|124.16|126.63|123.83|0
1635462300000|2021-10-28 23:05:00|126.74|123.94|126.9|124.1|127.13|124.33|126.74|123.94|0
1635462600000|2021-10-28 23:10:00|126.93|124.13|126.73|123.93|126.96|124.16|126.73|123.93|0
1635462900000|2021-10-28 23:15:00|126.79|123.99|127.34|124.54|127.4|124.6|126.79|123.99|0
1635463200000|2021-10-28 23:20:00|127.29|124.49|127.29|124.49|127.29|124.49|127.12|124.32|0
1635463500000|2021-10-28 23:25:00|127.23|124.43|127.28|124.48|127.34|124.54|127.12|124.32|0
1635463800000|2021-10-28 23:30:00|127.34|124.54|127.17|124.37|127.45|124.65|127.17|124.37|0
1635464100000|2021-10-28 23:35:00|127.23|124.43|127.28|124.48|127.34|124.54|127.22|124.42|0
1635464400000|2021-10-28 23:40:00|127.22|124.42|127.33|124.53|127.45|124.65|127.22|124.42|0
1635464700000|2021-10-28 23:45:00|127.44|124.64|127|124.2|127.44|124.64|127|124.2|0
1635465000000|2021-10-28 23:50:00|126.94|124.14|126.89|124.09|126.97|124.17|126.78|123.98|0
1635465300000|2021-10-28 23:55:00|126.88|124.08|126.99|124.19|127|124.2|126.77|123.97|0
1635465600000|2021-10-29 00:00:00|126.88|124.08|126.88|124.08|127.16|124.36|126.49|123.69|0
1635465900000|2021-10-29 00:05:00|126.83|124.03|126.77|123.97|127.21|124.41|126.71|123.91|0
1635466200000|2021-10-29 00:10:00|126.71|123.91|127.27|124.47|127.38|124.58|126.71|123.91|0
1635466500000|2021-10-29 00:15:00|127.32|124.52|127.49|124.69|127.6|124.8|127.32|124.52|0
1635466800000|2021-10-29 00:20:00|127.6|124.8|127.71|124.91|127.76|124.96|127.37|124.57|0
1635467100000|2021-10-29 00:25:00|127.76|124.96|127.71|124.91|127.82|125.02|127.59|124.79|0
1635467400000|2021-10-29 00:30:00|127.76|124.96|127.54|124.74|127.76|124.96|127.43|124.63|0
1635467700000|2021-10-29 00:35:00|127.48|124.68|127.37|124.57|127.65|124.85|127.31|124.51|0
1635468000000|2021-10-29 00:40:00|127.26|124.46|127.14|124.34|127.48|124.68|127.09|124.29|0
1635468300000|2021-10-29 00:45:00|127.2|124.4|127.64|124.84|127.7|124.9|127.2|124.4|0
1635468600000|2021-10-29 00:50:00|127.59|124.79|127.7|124.9|127.7|124.9|127.47|124.67|0
1635468900000|2021-10-29 00:55:00|127.67|124.87|127.69|124.89|127.86|125.06|127.64|124.84|0
1635469200000|2021-10-29 01:00:00|127.64|124.84|127.86|125.06|127.92|125.12|127.47|124.67|0
1635469500000|2021-10-29 01:05:00|127.97|125.17|128.3|125.5|128.31|125.51|127.97|125.17|0
1635469800000|2021-10-29 01:10:00|128.25|125.45|127.91|125.11|128.3|125.5|127.91|125.11|0
1635470100000|2021-10-29 01:15:00|127.86|125.06|128.02|125.22|128.08|125.28|127.8|125|0
1635470400000|2021-10-29 01:20:00|127.97|125.17|128.3|125.5|128.41|125.61|127.97|125.17|0
1635470700000|2021-10-29 01:25:00|128.24|125.44|127.91|125.11|128.35|125.55|127.85|125.05|0
1635471000000|2021-10-29 01:30:00|127.88|125.08|127.74|124.94|128.07|125.27|127.62|124.82|0
1635471300000|2021-10-29 01:35:00|127.68|124.88|128.01|125.21|128.18|125.38|127.68|124.88|0
1635471600000|2021-10-29 01:40:00|128.07|125.27|127.84|125.04|128.18|125.38|127.84|125.04|0
1635471900000|2021-10-29 01:45:00|127.9|125.1|127.79|124.99|128.07|125.27|127.73|124.93|0
1635472200000|2021-10-29 01:50:00|127.73|124.93|127.5|124.7|127.84|125.04|127.45|124.65|0
1635472500000|2021-10-29 01:55:00|127.45|124.65|127.87|125.07|127.89|125.09|127.39|124.59|0
1635472800000|2021-10-29 02:00:00|127.89|125.09|127.78|124.98|127.89|125.09|127.61|124.81|0
1635473100000|2021-10-29 02:05:00|127.81|125.01|127.72|124.92|127.84|125.04|127.67|124.87|0
1635473400000|2021-10-29 02:10:00|127.75|124.95|127.39|124.59|127.89|125.09|127.39|124.59|0
1635473700000|2021-10-29 02:15:00|127.36|124.56|127.44|124.64|127.55|124.75|127.36|124.56|0
1635474000000|2021-10-29 02:20:00|127.38|124.58|127.6|124.8|127.66|124.86|127.38|124.58|0
1635474300000|2021-10-29 02:25:00|127.66|124.86|127.6|124.8|127.66|124.86|127.44|124.64|0
1635474600000|2021-10-29 02:30:00|127.63|124.83|127.77|124.97|127.82|125.02|127.63|124.83|0
1635474900000|2021-10-29 02:35:00|127.82|125.02|127.71|124.91|127.82|125.02|127.6|124.8|0
1635475200000|2021-10-29 02:40:00|127.65|124.85|127.6|124.8|127.71|124.91|127.6|124.8|0
1635475500000|2021-10-29 02:45:00|127.57|124.77|127.48|124.68|127.57|124.77|127.37|124.57|0
1635475800000|2021-10-29 02:50:00|127.46|124.66|127.59|124.79|127.59|124.79|127.43|124.63|0
1635476100000|2021-10-29 02:55:00|127.54|124.74|127.53|124.73|127.59|124.79|127.48|124.68|0
1635476400000|2021-10-29 03:00:00|127.48|124.68|127.53|124.73|127.7|124.9|127.48|124.68|0
1635476700000|2021-10-29 03:05:00|127.48|124.68|127.47|124.67|127.53|124.73|127.42|124.62|0
1635477000000|2021-10-29 03:10:00|127.53|124.73|127.47|124.67|127.59|124.79|127.42|124.62|0
1635477300000|2021-10-29 03:15:00|127.42|124.62|127.47|124.67|127.53|124.73|127.36|124.56|0
1635477600000|2021-10-29 03:20:00|127.44|124.64|126.91|124.11|127.44|124.64|126.75|123.95|0
1635477900000|2021-10-29 03:25:00|126.89|124.09|126.69|123.89|127|124.2|126.58|123.78|0
1635478200000|2021-10-29 03:30:00|126.72|123.92|126.8|124|126.85|124.05|126.69|123.89|0
1635478500000|2021-10-29 03:35:00|126.74|123.94|126.8|124|126.8|124|126.69|123.89|0
1635478800000|2021-10-29 03:40:00|126.82|124.02|126.9|124.1|126.96|124.16|126.79|123.99|0
1635479100000|2021-10-29 03:45:00|126.85|124.05|127.07|124.27|127.07|124.27|126.85|124.05|0
1635479400000|2021-10-29 03:50:00|127.01|124.21|127.07|124.27|127.12|124.32|126.96|124.16|0
1635479700000|2021-10-29 03:55:00|127.12|124.32|127.07|124.27|127.18|124.38|126.96|124.16|0
1635480000000|2021-10-29 04:00:00|127.01|124.21|127.01|124.21|127.12|124.32|126.95|124.15|0
1635480300000|2021-10-29 04:05:00|127.06|124.26|126.95|124.15|127.12|124.32|126.95|124.15|0
1635480600000|2021-10-29 04:10:00|127.01|124.21|127.06|124.26|127.12|124.32|126.95|124.15|0
1635480900000|2021-10-29 04:15:00|127|124.2|126.95|124.15|127|124.2|126.95|124.15|0
1635481200000|2021-10-29 04:20:00|127.49|124.69|129.11|126.31|129.11|126.31|127.43|124.63|0
1635481500000|2021-10-29 04:25:00|129.05|126.25|129.22|126.42|129.27|126.47|129.05|126.25|0
1635481800000|2021-10-29 04:30:00|129.19|126.39|129.78|126.98|129.83|127.03|129.19|126.39|0
1635482100000|2021-10-29 04:35:00|129.83|127.03|130|127.2|130|127.2|129.77|126.97|0
1635482400000|2021-10-29 04:40:00|129.97|127.17|129.88|127.08|130.06|127.26|129.77|126.97|0
1635482700000|2021-10-29 04:45:00|129.83|127.03|130.11|127.31|130.11|127.31|129.83|127.03|0
1635483000000|2021-10-29 04:50:00|130.08|127.28|129.99|127.19|130.16|127.36|129.91|127.11|0
1635483300000|2021-10-29 04:55:00|130.05|127.25|130.16|127.36|130.16|127.36|129.99|127.19|0
1635483600000|2021-10-29 05:00:00|130.22|127.42|130.33|127.53|130.5|127.7|130.16|127.36|0
1635483900000|2021-10-29 05:05:00|130.38|127.58|130.61|127.81|130.72|127.92|130.33|127.53|0
1635484200000|2021-10-29 05:10:00|130.64|127.84|130.49|127.69|130.89|128.09|130.49|127.69|0
1635484500000|2021-10-29 05:15:00|130.55|127.75|130.15|127.35|130.58|127.78|130.1|127.3|0
1635484800000|2021-10-29 05:20:00|130.1|127.3|130.49|127.69|130.66|127.86|130.1|127.3|0
1635485100000|2021-10-29 05:25:00|130.43|127.63|130.49|127.69|130.54|127.74|130.32|127.52|0
1635485400000|2021-10-29 05:30:00|130.52|127.72|130.37|127.57|130.52|127.72|130.09|127.29|0
1635485700000|2021-10-29 05:35:00|130.31|127.51|130.29|127.49|130.43|127.63|130.2|127.4|0
1635486000000|2021-10-29 05:40:00|130.31|127.51|130.42|127.62|130.59|127.79|130.26|127.46|0
1635486300000|2021-10-29 05:45:00|130.4|127.6|130.53|127.73|130.65|127.85|130.4|127.6|0
1635486600000|2021-10-29 05:50:00|130.59|127.79|130.64|127.84|130.82|128.02|130.53|127.73|0
1635486900000|2021-10-29 05:55:00|130.62|127.82|130.59|127.79|130.7|127.9|130.25|127.45|0
1635487200000|2021-10-29 06:00:00|130.64|127.84|130.98|128.18|131.09|128.29|130.53|127.73|0
1635487500000|2021-10-29 06:05:00|131.04|128.24|131.66|128.86|131.72|128.92|130.92|128.12|0
1635487800000|2021-10-29 06:10:00|131.77|128.97|131.66|128.86|131.77|128.97|131.32|128.52|0
1635488100000|2021-10-29 06:15:00|131.69|128.89|131.2|128.4|131.69|128.89|131.14|128.34|0
1635488400000|2021-10-29 06:20:00|131.14|128.34|131.26|128.46|131.48|128.68|131.14|128.34|0
1635488700000|2021-10-29 06:25:00|131.31|128.51|130.69|127.89|131.37|128.57|130.69|127.89|0
1635489000000|2021-10-29 06:30:00|130.63|127.83|130.57|127.77|130.91|128.11|130.4|127.6|0
1635489300000|2021-10-29 06:35:00|130.52|127.72|130.63|127.83|130.74|127.94|130.49|127.69|0
1635489600000|2021-10-29 06:40:00|130.68|127.88|130.91|128.11|131.02|128.22|130.63|127.83|0
1635489900000|2021-10-29 06:45:00|130.96|128.16|131.07|128.27|131.07|128.27|130.79|127.99|0
1635490200000|2021-10-29 06:50:00|131.02|128.22|130.9|128.1|131.19|128.39|130.73|127.93|0
1635490500000|2021-10-29 06:55:00|130.96|128.16|130.79|127.99|131.07|128.27|130.68|127.88|0
1635490800000|2021-10-29 07:00:00|131.01|128.21|131.99|129.19|131.99|129.19|129.08|126.28|0
1635491100000|2021-10-29 07:05:00|131.68|129.28|131.05|128.65|132.3|129.9|131.05|128.65|0
1635491400000|2021-10-29 07:10:00|131|128.6|129.98|127.58|131.05|128.65|129.92|127.52|0
1635491700000|2021-10-29 07:15:00|130.09|127.69|130.43|128.03|130.43|128.03|129.75|127.35|0
1635492000000|2021-10-29 07:20:00|130.37|127.97|129.75|127.35|130.43|128.03|129.75|127.35|0
1635492300000|2021-10-29 07:25:00|129.69|127.29|129.92|127.52|130.09|127.69|129.52|127.12|0
1635492600000|2021-10-29 07:30:00|129.69|127.29|130.19|127.79|130.42|128.02|129.58|127.18|0
1635492900000|2021-10-29 07:35:00|130.14|127.74|130.14|127.74|130.42|128.02|130.08|127.68|0
1635493200000|2021-10-29 07:40:00|130.02|127.62|130.13|127.73|130.3|127.9|129.97|127.57|0
1635493500000|2021-10-29 07:45:00|130.19|127.79|130.36|127.96|130.41|128.01|130.13|127.73|0
1635493800000|2021-10-29 07:50:00|130.3|127.9|130.24|127.84|130.92|128.52|130.07|127.67|0
1635494100000|2021-10-29 07:55:00|130.19|127.79|130.47|128.07|130.64|128.24|130.13|127.73|0
1635494400000|2021-10-29 08:00:00|130.52|128.12|130.24|127.84|130.64|128.24|130.24|127.84|0
1635494700000|2021-10-29 08:05:00|130.18|127.78|130.41|128.01|130.46|128.06|129.9|127.5|0
1635495000000|2021-10-29 08:10:00|130.29|127.89|130.12|127.72|130.41|128.01|130.07|127.67|0
1635495300000|2021-10-29 08:15:00|130.18|127.78|130.18|127.78|130.4|128|130.09|127.69|0
1635495600000|2021-10-29 08:20:00|130.12|127.72|130.17|127.77|130.23|127.83|129.95|127.55|0
1635495900000|2021-10-29 08:25:00|130.15|127.75|131.42|129.02|131.47|129.07|130.09|127.69|0
1635496200000|2021-10-29 08:30:00|131.47|129.07|131.02|128.62|131.53|129.13|130.57|128.17|0
1635496500000|2021-10-29 08:35:00|130.96|128.56|131.24|128.84|131.58|129.18|130.96|128.56|0
1635496800000|2021-10-29 08:40:00|131.27|128.87|131.13|128.73|131.58|129.18|131.13|128.73|0
1635497100000|2021-10-29 08:45:00|131.16|128.76|131.47|129.07|131.52|129.12|131.01|128.61|0
1635497400000|2021-10-29 08:50:00|131.52|129.12|130.73|128.33|131.61|129.21|130.73|128.33|0
1635497700000|2021-10-29 08:55:00|130.78|128.38|130.67|128.27|131.01|128.61|130.56|128.16|0
1635498000000|2021-10-29 09:00:00|130.84|128.44|130.72|128.32|130.89|128.49|130.5|128.1|0
1635498300000|2021-10-29 09:05:00|130.84|128.44|130.44|128.04|130.89|128.49|130.27|127.87|0
1635498600000|2021-10-29 09:10:00|130.49|128.09|130.49|128.09|130.61|128.21|130.27|127.87|0
1635498900000|2021-10-29 09:15:00|130.55|128.15|131.11|128.71|131.28|128.88|130.49|128.09|0
1635499200000|2021-10-29 09:20:00|131.06|128.66|130.83|128.43|131.62|129.22|130.77|128.37|0
1635499500000|2021-10-29 09:25:00|130.77|128.37|130.94|128.54|131.34|128.94|130.77|128.37|0
1635499800000|2021-10-29 09:30:00|130.97|128.57|130.99|128.59|131.05|128.65|130.77|128.37|0
1635500100000|2021-10-29 09:35:00|130.94|128.54|130.88|128.48|130.94|128.54|130.65|128.25|0
1635500400000|2021-10-29 09:40:00|130.93|128.53|131.16|128.76|131.33|128.93|130.93|128.53|0
1635500700000|2021-10-29 09:45:00|131.22|128.82|131.1|128.7|131.25|128.85|130.88|128.48|0
1635501000000|2021-10-29 09:50:00|131.07|128.67|130.9|128.5|131.07|128.67|130.59|128.19|0
1635501300000|2021-10-29 09:55:00|130.87|128.47|130.9|128.5|130.93|128.53|130.64|128.24|0
1635501600000|2021-10-29 10:00:00|130.93|128.53|130.64|128.24|130.93|128.53|130.39|127.99|0
1635501900000|2021-10-29 10:05:00|130.67|128.27|130.98|128.58|131.09|128.69|130.67|128.27|0
1635502200000|2021-10-29 10:10:00|130.95|128.55|132.06|129.66|132.11|129.71|130.87|128.47|0
1635502500000|2021-10-29 10:15:00|132.11|129.71|132|129.6|132.17|129.77|131.83|129.43|0
1635502800000|2021-10-29 10:20:00|132.06|129.66|133.38|130.98|133.43|131.03|131.88|129.48|0
1635503100000|2021-10-29 10:25:00|133.32|130.92|133.09|130.69|133.38|130.98|133.09|130.69|0
1635503400000|2021-10-29 10:30:00|133.14|130.74|132.63|130.23|133.2|130.8|132.57|130.17|0
1635503700000|2021-10-29 10:35:00|132.66|130.26|132.43|130.03|132.72|130.32|132.29|129.89|0
1635504000000|2021-10-29 10:40:00|132.4|130|132.4|130|132.68|130.28|132.28|129.88|0
1635504300000|2021-10-29 10:45:00|132.34|129.94|132.17|129.77|132.34|129.94|132|129.6|0
1635504600000|2021-10-29 10:50:00|132.11|129.71|132.34|129.94|132.39|129.99|132.11|129.71|0
1635504900000|2021-10-29 10:55:00|132.39|129.99|132.22|129.82|132.79|130.39|132.05|129.65|0
1635505200000|2021-10-29 11:00:00|132.33|129.93|132.02|129.62|132.33|129.93|131.99|129.59|0
1635505500000|2021-10-29 11:05:00|132.05|129.65|132.22|129.82|132.36|129.96|131.99|129.59|0
1635505800000|2021-10-29 11:10:00|132.19|129.79|132.04|129.64|132.25|129.85|131.82|129.42|0
1635506100000|2021-10-29 11:15:00|132.1|129.7|132.1|129.7|132.16|129.76|132.02|129.62|0
1635506400000|2021-10-29 11:20:00|132.15|129.75|132.04|129.64|132.15|129.75|131.93|129.53|0
1635506700000|2021-10-29 11:25:00|131.98|129.58|132.04|129.64|132.12|129.72|131.92|129.52|0
1635507000000|2021-10-29 11:30:00|132.09|129.69|132.21|129.81|132.32|129.92|131.92|129.52|0
1635507300000|2021-10-29 11:35:00|132.15|129.75|131.3|128.9|132.15|129.75|131.3|128.9|0
1635507600000|2021-10-29 11:40:00|131.35|128.95|131.46|129.06|131.69|129.29|131.35|128.95|0
1635507900000|2021-10-29 11:45:00|131.52|129.12|131.41|129.01|131.63|129.23|131.21|128.81|0
1635508200000|2021-10-29 11:50:00|131.35|128.95|130.2|127.8|131.35|128.95|129|126.6|0
1635508500000|2021-10-29 11:55:00|130.26|127.86|130.82|128.42|130.82|128.42|130.2|127.8|0
1635508800000|2021-10-29 12:00:00|130.93|128.53|130.88|128.48|131.05|128.65|130.76|128.36|0
1635509100000|2021-10-29 12:05:00|130.82|128.42|130.31|127.91|130.88|128.48|130.25|127.85|0
1635509400000|2021-10-29 12:10:00|130.28|127.88|130.31|127.91|130.48|128.08|130.03|127.63|0
1635509700000|2021-10-29 12:15:00|130.25|127.85|130.33|127.93|130.53|128.13|130.25|127.85|0
1635510000000|2021-10-29 12:20:00|130.3|127.9|130.47|128.07|130.47|128.07|130.13|127.73|0
1635510300000|2021-10-29 12:25:00|130.53|128.13|130.36|127.96|130.53|128.13|130.24|127.84|0
1635510600000|2021-10-29 12:30:00|130.73|128.33|130.07|127.67|130.75|128.35|129.79|127.39|0
1635510900000|2021-10-29 12:35:00|130.1|127.7|130.13|127.73|130.41|128.01|129.57|127.17|0
1635511200000|2021-10-29 12:40:00|130.18|127.78|130.63|128.23|130.69|128.29|130.07|127.67|0
1635511500000|2021-10-29 12:45:00|130.69|128.29|131.37|128.97|131.6|129.2|130.52|128.12|0
1635511800000|2021-10-29 12:50:00|131.48|129.08|131.82|129.42|132.11|129.71|131.31|128.91|0
1635512100000|2021-10-29 12:55:00|131.76|129.36|131.53|129.13|131.88|129.48|131.31|128.91|0
1635512400000|2021-10-29 13:00:00|131.59|129.19|131.76|129.36|131.88|129.48|131.19|128.79|0
1635512700000|2021-10-29 13:05:00|131.7|129.3|132.04|129.64|132.22|129.82|131.7|129.3|0
1635513000000|2021-10-29 13:10:00|132.1|129.7|131.53|129.13|132.1|129.7|131.53|129.13|0
1635513300000|2021-10-29 13:15:00|131.59|129.19|131.24|128.84|131.7|129.3|130.96|128.56|0
1635513600000|2021-10-29 13:20:00|131.3|128.9|131.13|128.73|131.35|128.95|131.01|128.61|0
1635513900000|2021-10-29 13:25:00|131.24|128.84|131.41|129.01|131.44|129.04|130.67|128.27|0
1635514200000|2021-10-29 13:30:00|131.52|129.12|130.16|127.76|131.86|129.46|130.05|127.65|0
1635514500000|2021-10-29 13:35:00|130.11|127.71|128.98|126.58|130.22|127.82|128.76|126.36|0
1635514800000|2021-10-29 13:40:00|128.95|126.55|128.64|126.24|128.98|126.58|128.48|126.08|0
1635515100000|2021-10-29 13:45:00|128.45|126.05|128.14|125.74|128.87|126.47|128.14|125.74|0
1635515400000|2021-10-29 13:50:00|128.2|125.8|127.81|125.41|128.86|126.46|127.7|125.3|0
1635515700000|2021-10-29 13:55:00|127.86|125.46|128.15|125.75|129.78|127.38|125.58|123.18|0
1635516000000|2021-10-29 14:00:00|128.06|125.66|128.28|125.88|128.45|126.05|127.84|125.44|0
1635516300000|2021-10-29 14:05:00|128.23|125.83|127.45|125.05|128.23|125.83|127.17|124.77|0
1635516600000|2021-10-29 14:10:00|127.56|125.16|128.17|125.77|128.23|125.83|127.56|125.16|0
1635516900000|2021-10-29 14:15:00|128.11|125.71|128.67|126.27|129.29|126.89|127.89|125.49|0
1635517200000|2021-10-29 14:20:00|128.61|126.21|128.89|126.49|128.92|126.52|127.94|125.54|0
1635517500000|2021-10-29 14:25:00|128.95|126.55|129.06|126.66|129.39|126.99|128.55|126.15|0
1635517800000|2021-10-29 14:30:00|128.89|126.49|128.94|126.54|129.56|127.16|128.89|126.49|0
1635518100000|2021-10-29 14:35:00|129|126.6|128.88|126.48|129.05|126.65|128.49|126.09|0
1635518400000|2021-10-29 14:40:00|128.77|126.37|128.32|125.92|129.05|126.65|128.32|125.92|0
1635518700000|2021-10-29 14:45:00|128.38|125.98|127.54|125.14|128.44|126.04|127.54|125.14|0
1635519000000|2021-10-29 14:50:00|127.49|125.09|127.82|125.42|127.99|125.59|127.16|124.76|0
1635519300000|2021-10-29 14:55:00|127.88|125.48|127.71|125.31|128.04|125.64|127.21|124.81|0
1635519600000|2021-10-29 15:00:00|127.68|125.28|127.37|124.97|127.71|125.31|127.21|124.81|0
1635519900000|2021-10-29 15:05:00|127.32|124.92|126.6|124.2|127.59|125.19|126.6|124.2|0
1635520200000|2021-10-29 15:10:00|126.54|124.14|126.49|124.09|126.6|124.2|126.1|123.7|0
1635520500000|2021-10-29 15:15:00|126.43|124.03|123.95|121.55|126.7|124.3|123.9|121.5|0
1635520800000|2021-10-29 15:20:00|123.84|121.44|123.57|121.17|124.06|121.66|123.57|121.17|0
1635521100000|2021-10-29 15:25:00|123.68|121.28|125.15|122.75|125.2|122.8|123.57|121.17|0
1635521400000|2021-10-29 15:30:00|125.2|122.8|124.54|122.14|125.2|122.8|124.27|121.87|0
1635521700000|2021-10-29 15:35:00|124.6|122.2|125.03|122.63|125.2|122.8|124.54|122.14|0
1635522000000|2021-10-29 15:40:00|125.09|122.69|125.47|123.07|125.69|123.29|124.98|122.58|0
1635522300000|2021-10-29 15:45:00|125.52|123.12|125.41|123.01|125.74|123.34|125.41|123.01|0
1635522600000|2021-10-29 15:50:00|125.47|123.07|125.08|122.68|125.52|123.12|124.97|122.57|0
1635522900000|2021-10-29 15:55:00|125.03|122.63|125.19|122.79|125.19|122.79|124.65|122.25|0
1635523200000|2021-10-29 16:00:00|125.14|122.74|124.86|122.46|125.41|123.01|124.81|122.41|0
1635523500000|2021-10-29 16:05:00|124.81|122.41|124.31|121.91|124.86|122.46|124.26|121.86|0
1635523800000|2021-10-29 16:10:00|124.37|121.97|124.04|121.64|124.37|121.97|123.66|121.26|0
1635524100000|2021-10-29 16:15:00|123.99|121.59|123.82|121.42|124.09|121.69|123.82|121.42|0
1635524400000|2021-10-29 16:20:00|123.77|121.37|123.06|120.66|123.93|121.53|122.85|120.45|0
1635524700000|2021-10-29 16:25:00|123.12|120.72|122.79|120.39|123.39|120.99|122.79|120.39|0
1635525000000|2021-10-29 16:30:00|122.84|120.44|123.22|120.82|123.22|120.82|122.84|120.44|0
1635525300000|2021-10-29 16:35:00|123.17|120.77|123.06|120.66|123.22|120.82|123|120.6|0
1635525600000|2021-10-29 16:40:00|123|120.6|122.95|120.55|123.11|120.71|122.89|120.49|0
1635525900000|2021-10-29 16:45:00|123|120.6|123.38|120.98|123.43|121.03|122.95|120.55|0
1635526200000|2021-10-29 16:50:00|123.32|120.92|123.59|121.19|123.75|121.35|123.32|120.92|0
1635526500000|2021-10-29 16:55:00|123.54|121.14|123.7|121.3|123.81|121.41|123.37|120.97|0
1635526800000|2021-10-29 17:00:00|123.64|121.24|123.32|120.92|123.75|121.35|123.32|120.92|0
1635527100000|2021-10-29 17:05:00|123.37|120.97|123.42|121.02|123.64|121.24|123.37|120.97|0
1635527400000|2021-10-29 17:10:00|123.48|121.08|123.2|120.8|123.53|121.13|123.15|120.75|0
1635527700000|2021-10-29 17:15:00|123.26|120.86|122.82|120.42|123.31|120.91|122.82|120.42|0
1635528000000|2021-10-29 17:20:00|122.88|120.48|123.31|120.91|123.36|120.96|122.88|120.48|0
1635528300000|2021-10-29 17:25:00|123.25|120.85|123.41|121.01|123.47|121.07|123.2|120.8|0
1635528600000|2021-10-29 17:30:00|123.36|120.96|123.52|121.12|123.52|121.12|123.2|120.8|0
1635528900000|2021-10-29 17:35:00|123.47|121.07|123.52|121.12|123.68|121.28|123.41|121.01|0
1635529200000|2021-10-29 17:40:00|123.57|121.17|123.62|121.22|123.73|121.33|123.46|121.06|0
1635529500000|2021-10-29 17:45:00|123.57|121.17|124.11|121.71|124.27|121.87|123.57|121.17|0
1635529800000|2021-10-29 17:50:00|124.06|121.66|123.89|121.49|124.16|121.76|123.84|121.44|0
1635530100000|2021-10-29 17:55:00|123.95|121.55|123.67|121.27|123.95|121.55|123.57|121.17|0
1635530400000|2021-10-29 18:00:00|123.73|121.33|123.72|121.32|124|121.6|123.67|121.27|0
1635530700000|2021-10-29 18:05:00|123.7|121.3|123.67|121.27|123.89|121.49|123.61|121.21|0
1635531000000|2021-10-29 18:10:00|123.72|121.32|123.94|121.54|123.99|121.59|123.56|121.16|0
1635531300000|2021-10-29 18:15:00|123.88|121.48|124.48|122.08|124.53|122.13|123.88|121.48|0
1635531600000|2021-10-29 18:20:00|124.42|122.02|125.13|122.73|125.13|122.73|124.21|121.81|0
1635531900000|2021-10-29 18:25:00|125.11|122.71|125.57|123.17|125.57|123.17|125.02|122.62|0
1635532200000|2021-10-29 18:30:00|125.46|123.06|125.57|123.17|125.79|123.39|125.29|122.89|0
1635532500000|2021-10-29 18:35:00|125.51|123.11|125.24|122.84|125.51|123.11|125.02|122.62|0
1635532800000|2021-10-29 18:40:00|125.18|122.78|124.63|122.23|125.18|122.78|124.52|122.12|0
1635533100000|2021-10-29 18:45:00|124.58|122.18|124.58|122.18|124.96|122.56|124.47|122.07|0
1635533400000|2021-10-29 18:50:00|124.6|122.2|124.63|122.23|124.69|122.29|124.41|122.01|0
1635533700000|2021-10-29 18:55:00|124.57|122.17|124.74|122.34|124.9|122.5|124.41|122.01|0
1635534000000|2021-10-29 19:00:00|124.68|122.28|124.95|122.55|125.23|122.83|124.52|122.12|0
1635534300000|2021-10-29 19:05:00|124.9|122.5|124.68|122.28|125.06|122.66|124.46|122.06|0
1635534600000|2021-10-29 19:10:00|124.73|122.33|124.95|122.55|125.17|122.77|124.68|122.28|0
1635534900000|2021-10-29 19:15:00|125|122.6|125.49|123.09|126.04|123.64|124.89|122.49|0
1635535200000|2021-10-29 19:20:00|125.44|123.04|125.88|123.48|125.88|123.48|125.05|122.65|0
1635535500000|2021-10-29 19:25:00|125.82|123.42|125.38|122.98|125.93|123.53|125.33|122.93|0
1635535800000|2021-10-29 19:30:00|125.33|122.93|124.83|122.43|125.6|123.2|124.78|122.38|0
1635536100000|2021-10-29 19:35:00|124.89|122.49|124.5|122.1|124.89|122.49|124.12|121.72|0
1635536400000|2021-10-29 19:40:00|124.56|122.16|123.96|121.56|124.56|122.16|123.69|121.29|0
1635536700000|2021-10-29 19:45:00|123.85|121.45|123.52|121.12|123.9|121.5|123.2|120.8|0
1635537000000|2021-10-29 19:50:00|123.55|121.15|122.06|119.66|123.85|121.45|122.06|119.66|0
1635537300000|2021-10-29 19:55:00|122.12|119.72|121.3|118.9|124.19|121.79|120.45|118.05|0
1635537600000|2021-10-29 20:00:00|121.04|118.64|122|119.6|122.38|119.98|120.72|118.32|0
1635537900000|2021-10-29 20:05:00|121.95|119.55|122.05|119.65|122.37|119.97|121.95|119.55|0
1635538200000|2021-10-29 20:10:00|122.1|119.7|121.73|119.33|122.1|119.7|121.51|119.11|0
1635753600000|2021-11-01 08:00:00|119.64|117.24|119.88|117.48|120.04|117.64|119.62|117.22|0
1635753900000|2021-11-01 08:05:00|119.83|117.43|120.04|117.64|121.2|118.8|118.94|116.54|0
1635754200000|2021-11-01 08:10:00|119.99|117.59|119.67|117.27|120.04|117.64|119.67|117.27|0
1635754500000|2021-11-01 08:15:00|119.57|117.17|119.09|116.69|119.62|117.22|118.99|116.59|0
1635754800000|2021-11-01 08:20:00|119.04|116.64|118.88|116.48|119.09|116.69|118.78|116.38|0
1635755100000|2021-11-01 08:25:00|118.93|116.53|118.72|116.32|119.14|116.74|118.62|116.22|0
1635755400000|2021-11-01 08:30:00|118.77|116.37|118.77|116.37|118.82|116.42|118.51|116.11|0
1635755700000|2021-11-01 08:35:00|118.75|116.35|118.51|116.11|118.77|116.37|118.35|115.95|0
1635756000000|2021-11-01 08:40:00|118.56|116.16|118.35|115.95|118.61|116.21|118.35|115.95|0
1635756300000|2021-11-01 08:45:00|118.4|116|118.4|116|118.5|116.1|118.3|115.9|0
1635756600000|2021-11-01 08:50:00|118.45|116.05|118.24|115.84|118.45|116.05|118.24|115.84|0
1635756900000|2021-11-01 08:55:00|118.29|115.89|118.13|115.73|118.34|115.94|118.13|115.73|0
1635757200000|2021-11-01 09:00:00|118.19|115.79|117.77|115.37|118.29|115.89|117.77|115.37|0
1635757500000|2021-11-01 09:05:00|117.82|115.42|117.51|115.11|117.82|115.42|117.51|115.11|0
1635757800000|2021-11-01 09:10:00|117.45|115.05|117.71|115.31|117.76|115.36|117.4|115|0
1635758100000|2021-11-01 09:15:00|117.74|115.34|117.81|115.41|117.87|115.47|117.71|115.31|0
1635758400000|2021-11-01 09:20:00|117.87|115.47|118.03|115.63|119.05|116.65|117.81|115.41|0
1635758700000|2021-11-01 09:25:00|117.98|115.58|118.03|115.63|118.24|115.84|117.98|115.58|0
1635759000000|2021-11-01 09:30:00|118|115.6|117.97|115.57|118.18|115.78|117.92|115.52|0
1635759300000|2021-11-01 09:35:00|118.03|115.63|117.97|115.57|118.13|115.73|117.87|115.47|0
1635759600000|2021-11-01 09:40:00|117.92|115.52|118.07|115.67|118.13|115.73|117.92|115.52|0
1635759900000|2021-11-01 09:45:00|118.13|115.73|118.12|115.72|118.28|115.88|118.07|115.67|0
1635760200000|2021-11-01 09:50:00|118.18|115.78|118.17|115.77|118.18|115.78|118.07|115.67|0
1635760500000|2021-11-01 09:55:00|118.23|115.83|118.12|115.72|118.23|115.83|118.02|115.62|0
1635760800000|2021-11-01 10:00:00|118.07|115.67|118.07|115.67|118.17|115.77|118.01|115.61|0
1635761100000|2021-11-01 10:05:00|118.12|115.72|118.01|115.61|118.12|115.72|117.96|115.56|0
1635761400000|2021-11-01 10:10:00|117.99|115.59|117.91|115.51|118.06|115.66|117.86|115.46|0
1635761700000|2021-11-01 10:15:00|117.96|115.56|117.7|115.3|118.01|115.61|117.7|115.3|0
1635762000000|2021-11-01 10:20:00|117.75|115.35|117.85|115.45|117.85|115.45|117.7|115.3|0
1635762300000|2021-11-01 10:25:00|117.9|115.5|118.06|115.66|118.11|115.71|117.9|115.5|0
1635762600000|2021-11-01 10:30:00|118|115.6|117.9|115.5|118.06|115.66|117.85|115.45|0
1635762900000|2021-11-01 10:35:00|117.85|115.45|117.84|115.44|117.9|115.5|117.74|115.34|0
1635763200000|2021-11-01 10:40:00|117.9|115.5|117.95|115.55|117.95|115.55|117.84|115.44|0
1635763500000|2021-11-01 10:45:00|117.89|115.49|117.79|115.39|117.95|115.55|117.79|115.39|0
1635763800000|2021-11-01 10:50:00|117.84|115.44|117.68|115.28|117.84|115.44|117.58|115.18|0
1635764100000|2021-11-01 10:55:00|117.63|115.23|117.52|115.12|117.73|115.33|117.52|115.12|0
1635764400000|2021-11-01 11:00:00|117.58|115.18|117.37|114.97|117.58|115.18|117.37|114.97|0
1635764700000|2021-11-01 11:05:00|117.42|115.02|117.37|114.97|117.42|115.02|117.31|114.91|0
1635765000000|2021-11-01 11:10:00|117.36|114.96|117.57|115.17|117.57|115.17|117.36|114.96|0
1635765300000|2021-11-01 11:15:00|117.62|115.22|117.67|115.27|117.73|115.33|117.52|115.12|0
1635765600000|2021-11-01 11:20:00|117.72|115.32|117.77|115.37|117.83|115.43|117.72|115.32|0
1635765900000|2021-11-01 11:25:00|117.72|115.32|117.77|115.37|117.77|115.37|117.72|115.32|0
1635766200000|2021-11-01 11:30:00|117.82|115.42|117.98|115.58|117.98|115.58|117.82|115.42|0
1635766500000|2021-11-01 11:35:00|118.03|115.63|118.03|115.63|118.08|115.68|118.03|115.63|0
1635766800000|2021-11-01 11:40:00|118.08|115.68|118.08|115.68|118.18|115.78|118.08|115.68|0
1635767100000|2021-11-01 11:45:00|118.03|115.63|117.97|115.57|118.08|115.68|117.92|115.52|0
1635767400000|2021-11-01 11:50:00|118.03|115.63|117.97|115.57|118.05|115.65|117.92|115.52|0
1635767700000|2021-11-01 11:55:00|118.02|115.62|118.02|115.62|118.08|115.68|117.97|115.57|0
1635768000000|2021-11-01 12:00:00|118.07|115.67|118.23|115.83|118.23|115.83|118.02|115.62|0
1635768300000|2021-11-01 12:05:00|118.18|115.78|118.33|115.93|118.49|116.09|118.18|115.78|0
1635768600000|2021-11-01 12:10:00|118.38|115.98|118.38|115.98|118.49|116.09|118.33|115.93|0
1635768900000|2021-11-01 12:15:00|118.43|116.03|118.33|115.93|118.54|116.14|118.27|115.87|0
1635769200000|2021-11-01 12:20:00|118.27|115.87|118.38|115.98|118.43|116.03|118.27|115.87|0
1635769500000|2021-11-01 12:25:00|118.32|115.92|118.37|115.97|118.43|116.03|118.32|115.92|0
1635769800000|2021-11-01 12:30:00|118.43|116.03|118.84|116.44|118.84|116.44|118.43|116.03|0
1635770100000|2021-11-01 12:35:00|118.9|116.5|118.84|116.44|119|116.6|118.74|116.34|0
1635770400000|2021-11-01 12:40:00|118.89|116.49|119.05|116.65|119.16|116.76|118.84|116.44|0
1635770700000|2021-11-01 12:45:00|119|116.6|119.42|117.02|119.47|117.07|118.84|116.44|0
1635771000000|2021-11-01 12:50:00|119.47|117.07|119.34|116.94|119.47|117.07|119.31|116.91|0
1635771300000|2021-11-01 12:55:00|119.31|116.91|119.41|117.01|119.47|117.07|119.31|116.91|0
1635771600000|2021-11-01 13:00:00|119.46|117.06|119.73|117.33|119.78|117.38|119.36|116.96|0
1635771900000|2021-11-01 13:05:00|119.67|117.27|120.15|117.75|120.41|118.01|119.62|117.22|0
1635772200000|2021-11-01 13:10:00|120.2|117.8|119.67|117.27|120.2|117.8|119.62|117.22|0
1635772500000|2021-11-01 13:15:00|119.72|117.32|119.51|117.11|119.72|117.32|119.46|117.06|0
1635772800000|2021-11-01 13:20:00|119.56|117.16|119.56|117.16|119.77|117.37|119.56|117.16|0
1635773100000|2021-11-01 13:25:00|119.61|117.21|119.61|117.21|119.72|117.32|119.45|117.05|0
1635773400000|2021-11-01 13:30:00|119.56|117.16|119.29|116.89|120.14|117.74|118.82|116.42|0
1635773700000|2021-11-01 13:35:00|119.35|116.95|119.84|117.44|120.9|118.5|118.43|116.03|0
1635774000000|2021-11-01 13:40:00|120|117.6|120.53|118.13|120.58|118.18|119.89|117.49|0
1635774300000|2021-11-01 13:45:00|120.58|118.18|121.8|119.4|121.8|119.4|120.1|117.7|0
1635774600000|2021-11-01 13:50:00|121.86|119.46|121.37|118.97|122.18|119.78|121|118.6|0
1635774900000|2021-11-01 13:55:00|121.43|119.03|121.94|119.54|122.04|119.64|121.16|118.76|0
1635775200000|2021-11-01 14:00:00|121.88|119.48|123.74|121.34|124.23|121.83|121.88|119.48|0
1635775500000|2021-11-01 14:05:00|123.63|121.23|121.85|119.45|123.63|121.23|121.69|119.29|0
1635775800000|2021-11-01 14:10:00|121.9|119.5|122.28|119.88|122.71|120.31|121.69|119.29|0
1635776100000|2021-11-01 14:15:00|122.17|119.77|122.22|119.82|122.49|120.09|121.85|119.45|0
1635776400000|2021-11-01 14:20:00|122.27|119.87|122.87|120.47|123.08|120.68|121.68|119.28|0
1635776700000|2021-11-01 14:25:00|122.76|120.36|122.38|119.98|122.86|120.46|122.06|119.66|0
1635777000000|2021-11-01 14:30:00|122.43|120.03|123.7|121.3|124.08|121.68|122.43|120.03|0
1635777300000|2021-11-01 14:35:00|123.76|121.36|124.14|121.74|124.3|121.9|123.65|121.25|0
1635777600000|2021-11-01 14:40:00|124.08|121.68|124.13|121.73|124.51|122.11|123.76|121.36|0
1635777900000|2021-11-01 14:45:00|124.08|121.68|123.97|121.57|124.35|121.95|123.65|121.25|0
1635778200000|2021-11-01 14:50:00|123.86|121.46|124.67|122.27|124.67|122.27|123.48|121.08|0
1635778500000|2021-11-01 14:55:00|124.62|122.22|124.45|122.05|125|122.6|124.45|122.05|0
1635778800000|2021-11-01 15:00:00|124.4|122|123.32|120.92|124.51|122.11|123.1|120.7|0
1635779100000|2021-11-01 15:05:00|123.37|120.97|123.53|121.13|123.53|121.13|123.05|120.65|0
1635779400000|2021-11-01 15:10:00|123.58|121.18|123.8|121.4|124.07|121.67|123.53|121.13|0
1635779700000|2021-11-01 15:15:00|123.85|121.45|123.2|120.8|123.91|121.51|123.2|120.8|0
1635780000000|2021-11-01 15:20:00|123.26|120.86|122.82|120.42|123.26|120.86|122.61|120.21|0
1635780300000|2021-11-01 15:25:00|122.77|120.37|122.51|120.11|122.98|120.58|121.3|118.9|0
1635780600000|2021-11-01 15:30:00|122.57|120.17|122.08|119.68|122.57|120.17|121.98|119.58|0
1635780900000|2021-11-01 15:35:00|122.14|119.74|122.78|120.38|122.89|120.49|122.14|119.74|0
1635781200000|2021-11-01 15:40:00|122.83|120.43|122.4|120|123.05|120.65|122.4|120|0
1635781500000|2021-11-01 15:45:00|122.45|120.05|122.4|120|122.72|120.32|122.24|119.84|0
1635781800000|2021-11-01 15:50:00|122.34|119.94|122.72|120.32|122.83|120.43|122.34|119.94|0
1635782100000|2021-11-01 15:55:00|122.77|120.37|122.07|119.67|122.77|120.37|122.02|119.62|0
1635782400000|2021-11-01 16:00:00|122.02|119.62|121.02|118.62|122.29|119.89|120.96|118.56|0
1635782700000|2021-11-01 16:05:00|121.07|118.67|120.69|118.29|121.12|118.72|120.69|118.29|0
1635783000000|2021-11-01 16:10:00|120.75|118.35|120.69|118.29|120.85|118.45|120.53|118.13|0
1635783300000|2021-11-01 16:15:00|120.75|118.35|120.8|118.4|121.07|118.67|120.58|118.18|0
1635783600000|2021-11-01 16:20:00|120.74|118.34|120.69|118.29|120.85|118.45|120.48|118.08|0
1635783900000|2021-11-01 16:25:00|120.64|118.24|120.58|118.18|120.9|118.5|120.53|118.13|0
1635784200000|2021-11-01 16:30:00|120.53|118.13|119.58|117.18|120.69|118.29|119.42|117.02|0
1635784500000|2021-11-01 16:35:00|119.63|117.23|119.21|116.81|119.69|117.29|119.21|116.81|0
1635784800000|2021-11-01 16:40:00|119.26|116.86|119.1|116.7|119.26|116.86|118.89|116.49|0
1635785100000|2021-11-01 16:45:00|119.15|116.75|118.99|116.59|119.42|117.02|118.94|116.54|0
1635785400000|2021-11-01 16:50:00|118.97|116.57|118.94|116.54|119.1|116.7|118.89|116.49|0
1635785700000|2021-11-01 16:55:00|118.88|116.48|118.88|116.48|118.99|116.59|118.83|116.43|0
1635786000000|2021-11-01 17:00:00|118.83|116.43|118.93|116.53|118.93|116.53|118.78|116.38|0
1635786300000|2021-11-01 17:05:00|118.88|116.48|119.25|116.85|119.25|116.85|118.83|116.43|0
1635786600000|2021-11-01 17:10:00|119.2|116.8|119.14|116.74|119.35|116.95|119.14|116.74|0
1635786900000|2021-11-01 17:15:00|119.19|116.79|119.35|116.95|119.4|117|118.93|116.53|0
1635787200000|2021-11-01 17:20:00|119.4|117|120.41|118.01|120.49|118.09|119.35|116.95|0
1635787500000|2021-11-01 17:25:00|120.36|117.96|120.41|118.01|120.73|118.33|119.98|117.58|0
1635787800000|2021-11-01 17:30:00|120.46|118.06|120.51|118.11|120.84|118.44|120.36|117.96|0
1635788100000|2021-11-01 17:35:00|120.57|118.17|120.3|117.9|120.62|118.22|120.14|117.74|0
1635788400000|2021-11-01 17:40:00|120.25|117.85|121.31|118.91|121.37|118.97|120.25|117.85|0
1635788700000|2021-11-01 17:45:00|121.37|118.97|121.1|118.7|121.37|118.97|120.94|118.54|0
1635789000000|2021-11-01 17:50:00|121.15|118.75|121.63|119.23|121.63|119.23|121.04|118.64|0
1635789300000|2021-11-01 17:55:00|121.58|119.18|121.31|118.91|121.58|119.18|121.15|118.75|0
1635789600000|2021-11-01 18:00:00|121.36|118.96|121.63|119.23|121.68|119.28|121.09|118.69|0
1635789900000|2021-11-01 18:05:00|121.52|119.12|121.41|119.01|121.74|119.34|121.25|118.85|0
1635790200000|2021-11-01 18:10:00|121.46|119.06|122|119.6|122.16|119.76|121.25|118.85|0
1635790500000|2021-11-01 18:15:00|122.06|119.66|122.27|119.87|122.65|120.25|121.95|119.55|0
1635790800000|2021-11-01 18:20:00|122.32|119.92|121.51|119.11|122.38|119.98|121.46|119.06|0
1635791100000|2021-11-01 18:25:00|121.57|119.17|121.73|119.33|121.83|119.43|121.46|119.06|0
1635791400000|2021-11-01 18:30:00|121.67|119.27|120.92|118.52|121.73|119.33|120.92|118.52|0
1635791700000|2021-11-01 18:35:00|121.03|118.63|121.24|118.84|121.24|118.84|120.7|118.3|0
1635792000000|2021-11-01 18:40:00|121.18|118.78|120.65|118.25|121.18|118.78|120.65|118.25|0
1635792300000|2021-11-01 18:45:00|120.7|118.3|120.38|117.98|120.7|118.3|120.38|117.98|0
1635792600000|2021-11-01 18:50:00|120.43|118.03|120.75|118.35|120.8|118.4|120.38|117.98|0
1635792900000|2021-11-01 18:55:00|120.7|118.3|120.48|118.08|120.75|118.35|120.27|117.87|0
1635793200000|2021-11-01 19:00:00|120.53|118.13|120.27|117.87|120.75|118.35|120.27|117.87|0
1635793500000|2021-11-01 19:05:00|120.24|117.84|120.42|118.02|120.53|118.13|120.21|117.81|0
1635793800000|2021-11-01 19:10:00|120.37|117.97|120.21|117.81|120.37|117.97|120.15|117.75|0
1635794100000|2021-11-01 19:15:00|120.26|117.86|120.42|118.02|120.47|118.07|120.21|117.81|0
1635794400000|2021-11-01 19:20:00|120.37|117.97|119.88|117.48|121.01|118.61|119.88|117.48|0
1635794700000|2021-11-01 19:25:00|119.83|117.43|120.1|117.7|120.15|117.75|119.78|117.38|0
1635795000000|2021-11-01 19:30:00|120.04|117.64|119.51|117.11|120.04|117.64|119.51|117.11|0
1635795300000|2021-11-01 19:35:00|119.56|117.16|119.72|117.32|119.99|117.59|119.4|117|0
1635795600000|2021-11-01 19:40:00|119.67|117.27|119.45|117.05|119.98|117.58|119.35|116.95|0
1635795900000|2021-11-01 19:45:00|119.43|117.03|119.4|117|119.56|117.16|119.24|116.84|0
1635796200000|2021-11-01 19:50:00|119.24|116.84|119.66|117.26|119.87|117.47|118.92|116.52|0
1635796500000|2021-11-01 19:55:00|119.61|117.21|118.65|116.25|119.82|117.42|118.34|115.94|0
1635796800000|2021-11-01 20:00:00|118.76|116.36|118.86|116.46|118.97|116.57|118.71|116.31|0
1635797100000|2021-11-01 20:05:00|118.81|116.41|119.12|116.72|119.18|116.78|118.76|116.36|0
1635797400000|2021-11-01 20:10:00|119.18|116.78|118.91|116.51|119.23|116.83|118.65|116.25|0
1635797700000|2021-11-01 20:15:00|119.11|116.31|119.11|116.31|119.32|116.52|119.06|116.26|0
1635798000000|2021-11-01 20:20:00|119.06|116.26|118.95|116.15|119.06|116.26|118.9|116.1|0
1635798300000|2021-11-01 20:25:00|118.9|116.1|118.89|116.09|118.9|116.1|118.84|116.04|0
1635798600000|2021-11-01 20:30:00|118.84|116.04|118.79|115.99|118.89|116.09|118.79|115.99|0
1635798900000|2021-11-01 20:35:00|118.84|116.04|118.89|116.09|118.89|116.09|118.84|116.04|0
1635799500000|2021-11-01 20:45:00|118.84|116.04|118.78|115.98|118.89|116.09|118.78|115.98|0
1635799800000|2021-11-01 20:50:00|118.83|116.03|118.88|116.08|118.88|116.08|118.78|115.98|0
1635800100000|2021-11-01 20:55:00|118.83|116.03|118.75|115.95|118.88|116.08|118.75|115.95|0
1635800400000|2021-11-01 21:00:00|118.77|115.97|118.81|116.01|118.85|116.05|118.77|115.97|0
1635800700000|2021-11-01 21:05:00|118.8|116|118.86|116.06|118.87|116.07|118.8|116|0
1635801000000|2021-11-01 21:10:00|118.88|116.08|118.95|116.15|118.96|116.16|118.86|116.06|0
1635801300000|2021-11-01 21:15:00|118.94|116.14|118.88|116.08|118.95|116.15|118.88|116.08|0
1635801600000|2021-11-01 21:20:00|118.87|116.07|118.86|116.06|118.87|116.07|118.84|116.04|0
1635801900000|2021-11-01 21:25:00|118.96|116.16|118.89|116.09|118.96|116.16|118.89|116.09|0
1635802200000|2021-11-01 21:30:00|118.92|116.12|118.9|116.1|118.92|116.12|118.89|116.09|0
1635802500000|2021-11-01 21:35:00|118.92|116.12|118.91|116.11|118.92|116.12|118.89|116.09|0
1635802800000|2021-11-01 21:40:00|118.89|116.09|118.89|116.09|118.91|116.11|118.89|116.09|0
1635803100000|2021-11-01 21:45:00|118.88|116.08|118.86|116.06|118.88|116.08|118.85|116.05|0
1635803400000|2021-11-01 21:50:00|118.87|116.07|118.82|116.02|118.87|116.07|118.82|116.02|0
1635803700000|2021-11-01 21:55:00|118.81|116.01|118.86|116.06|118.86|116.06|118.78|115.98|0
1635804000000|2021-11-01 22:00:00|118.62|115.82|119.02|116.22|119.07|116.27|118.62|115.82|0
1635804300000|2021-11-01 22:05:00|119.04|116.24|119.12|116.32|119.17|116.37|119.01|116.21|0
1635804600000|2021-11-01 22:10:00|119.07|116.27|119.12|116.32|119.12|116.32|119.01|116.21|0
1635804900000|2021-11-01 22:15:00|119.17|116.37|119.33|116.53|119.33|116.53|119.17|116.37|0
1635805200000|2021-11-01 22:20:00|119.27|116.47|119.01|116.21|119.33|116.53|118.95|116.15|0
1635805500000|2021-11-01 22:25:00|118.95|116.15|118.74|115.94|118.95|116.15|118.74|115.94|0
1635805800000|2021-11-01 22:30:00|118.69|115.89|118.74|115.94|118.74|115.94|118.53|115.73|0
1635806100000|2021-11-01 22:35:00|118.69|115.89|118.48|115.68|118.74|115.94|118.48|115.68|0
1635806400000|2021-11-01 22:40:00|118.47|115.67|118.21|115.41|118.47|115.67|118.21|115.41|0
1635806700000|2021-11-01 22:45:00|118.26|115.46|118.47|115.67|118.47|115.67|118.21|115.41|0
1635807000000|2021-11-01 22:50:00|118.5|115.7|118.42|115.62|118.52|115.72|118.42|115.62|0
1635807300000|2021-11-01 22:55:00|118.36|115.56|118.31|115.51|118.42|115.62|118.21|115.41|0
1635807600000|2021-11-01 23:00:00|118.34|115.54|118.68|115.88|118.78|115.98|118.34|115.54|0
1635807900000|2021-11-01 23:05:00|118.7|115.9|118.83|116.03|119.04|116.24|118.68|115.88|0
1635808200000|2021-11-01 23:10:00|118.78|115.98|119.09|116.29|119.2|116.4|118.73|115.93|0
1635808500000|2021-11-01 23:15:00|119.04|116.24|118.83|116.03|119.09|116.29|118.78|115.98|0
1635808800000|2021-11-01 23:20:00|118.78|115.98|118.83|116.03|118.83|116.03|118.67|115.87|0
1635809100000|2021-11-01 23:25:00|118.8|116|118.61|115.81|118.8|116|118.51|115.71|0
1635809400000|2021-11-01 23:30:00|118.67|115.87|119.03|116.23|119.09|116.29|118.67|115.87|0
1635809700000|2021-11-01 23:35:00|118.98|116.18|119.03|116.23|119.14|116.34|118.93|116.13|0
1635810000000|2021-11-01 23:40:00|119.08|116.28|119.03|116.23|119.14|116.34|118.92|116.12|0
1635810300000|2021-11-01 23:45:00|118.92|116.12|118.97|116.17|118.98|116.18|118.87|116.07|0
1635810600000|2021-11-01 23:50:00|118.92|116.12|119.02|116.22|119.08|116.28|118.92|116.12|0
1635810900000|2021-11-01 23:55:00|119|116.2|119.13|116.33|119.18|116.38|118.92|116.12|0
1635811200000|2021-11-02 00:00:00|119.23|116.43|119.18|116.38|119.45|116.65|118.97|116.17|0
1635811500000|2021-11-02 00:05:00|119.13|116.33|119.23|116.43|119.23|116.43|118.97|116.17|0
1635811800000|2021-11-02 00:10:00|119.28|116.48|119.33|116.53|119.49|116.69|119.23|116.43|0
1635812100000|2021-11-02 00:15:00|119.28|116.48|119.33|116.53|119.49|116.69|119.18|116.38|0
1635812400000|2021-11-02 00:20:00|119.28|116.48|119.38|116.58|119.44|116.64|119.17|116.37|0
1635812700000|2021-11-02 00:25:00|119.33|116.53|119.43|116.63|119.49|116.69|119.28|116.48|0
1635813000000|2021-11-02 00:30:00|119.38|116.58|119.43|116.63|119.51|116.71|119.33|116.53|0
1635813300000|2021-11-02 00:35:00|119.46|116.66|119.38|116.58|119.48|116.68|119.32|116.52|0
1635813600000|2021-11-02 00:40:00|119.4|116.6|119.43|116.63|119.43|116.63|119.27|116.47|0
1635813900000|2021-11-02 00:45:00|119.48|116.68|119.32|116.52|119.48|116.68|119.27|116.47|0
1635814200000|2021-11-02 00:50:00|119.27|116.47|119.37|116.57|119.37|116.57|119.11|116.31|0
1635814500000|2021-11-02 00:55:00|119.35|116.55|119.19|116.39|119.37|116.57|119.13|116.33|0
1635814800000|2021-11-02 01:00:00|119.16|116.36|119.16|116.36|119.26|116.46|118.89|116.09|0
1635815100000|2021-11-02 01:05:00|119.1|116.3|118.78|115.98|119.1|116.3|118.78|115.98|0
1635815400000|2021-11-02 01:10:00|118.73|115.93|118.94|116.14|118.94|116.14|118.73|115.93|0
1635815700000|2021-11-02 01:15:00|118.89|116.09|119.15|116.35|119.15|116.35|118.89|116.09|0
1635816000000|2021-11-02 01:20:00|119.1|116.3|119.25|116.45|119.31|116.51|119.04|116.24|0
1635816300000|2021-11-02 01:25:00|119.31|116.51|119.3|116.5|119.41|116.61|119.25|116.45|0
1635816600000|2021-11-02 01:30:00|119.25|116.45|120.04|117.24|120.05|117.25|119.2|116.4|0
1635816900000|2021-11-02 01:35:00|120.1|117.3|120.04|117.24|120.2|117.4|119.99|117.19|0
1635817200000|2021-11-02 01:40:00|120.07|117.27|119.99|117.19|120.2|117.4|119.91|117.11|0
1635817500000|2021-11-02 01:45:00|119.93|117.13|120.15|117.35|120.25|117.45|119.93|117.13|0
1635817800000|2021-11-02 01:50:00|120.2|117.4|120.04|117.24|120.25|117.45|119.99|117.19|0
1635818100000|2021-11-02 01:55:00|120.09|117.29|120.14|117.34|120.14|117.34|119.98|117.18|0
1635818400000|2021-11-02 02:00:00|120.09|117.29|119.87|117.07|120.14|117.34|119.87|117.07|0
1635818700000|2021-11-02 02:05:00|119.93|117.13|120.3|117.5|120.35|117.55|119.93|117.13|0
1635819000000|2021-11-02 02:10:00|120.24|117.44|120.19|117.39|120.3|117.5|120.08|117.28|0
1635819300000|2021-11-02 02:15:00|120.24|117.44|120.35|117.55|120.37|117.57|120.11|117.31|0
1635819600000|2021-11-02 02:20:00|120.37|117.57|120.29|117.49|120.4|117.6|120.24|117.44|0
1635819900000|2021-11-02 02:25:00|120.27|117.47|120.29|117.49|120.29|117.49|120.18|117.38|0
1635820200000|2021-11-02 02:30:00|120.34|117.54|120.77|117.97|120.82|118.02|120.34|117.54|0
1635820500000|2021-11-02 02:35:00|120.82|118.02|120.61|117.81|120.87|118.07|120.61|117.81|0
1635820800000|2021-11-02 02:40:00|120.66|117.86|120.76|117.96|120.87|118.07|120.61|117.81|0
1635821100000|2021-11-02 02:45:00|120.79|117.99|120.82|118.02|120.87|118.07|120.71|117.91|0
1635821400000|2021-11-02 02:50:00|120.76|117.96|120.87|118.07|120.87|118.07|120.71|117.91|0
1635821700000|2021-11-02 02:55:00|120.81|118.01|120.79|117.99|120.87|118.07|120.7|117.9|0
1635822000000|2021-11-02 03:00:00|120.76|117.96|120.54|117.74|120.79|117.99|120.54|117.74|0
1635822300000|2021-11-02 03:05:00|120.57|117.77|120.54|117.74|120.6|117.8|120.49|117.69|0
1635822600000|2021-11-02 03:10:00|120.59|117.79|120.86|118.06|121.07|118.27|120.59|117.79|0
1635822900000|2021-11-02 03:15:00|120.91|118.11|121.07|118.27|121.07|118.27|120.75|117.95|0
1635823200000|2021-11-02 03:20:00|121.02|118.22|120.96|118.16|121.23|118.43|120.96|118.16|0
1635823500000|2021-11-02 03:25:00|121.02|118.22|120.96|118.16|121.07|118.27|120.91|118.11|0
1635823800000|2021-11-02 03:30:00|120.91|118.11|120.9|118.1|121.01|118.21|120.8|118|0
1635824100000|2021-11-02 03:35:00|120.96|118.16|120.69|117.89|120.96|118.16|120.69|117.89|0
1635824400000|2021-11-02 03:40:00|120.63|117.83|120.74|117.94|120.74|117.94|120.63|117.83|0
1635824700000|2021-11-02 03:45:00|120.77|117.97|120.79|117.99|120.85|118.05|120.74|117.94|0
1635825000000|2021-11-02 03:50:00|120.77|117.97|120.79|117.99|120.84|118.04|120.74|117.94|0
1635825300000|2021-11-02 03:55:00|120.74|117.94|120.57|117.77|120.79|117.99|120.57|117.77|0
1635825600000|2021-11-02 04:00:00|120.52|117.72|120.57|117.77|120.63|117.83|120.52|117.72|0
1635825900000|2021-11-02 04:05:00|120.52|117.72|120.46|117.66|120.57|117.77|120.41|117.61|0
1635826200000|2021-11-02 04:10:00|120.41|117.61|120.35|117.55|120.46|117.66|120.3|117.5|0
1635826500000|2021-11-02 04:15:00|120.41|117.61|120.51|117.71|120.51|117.71|120.41|117.61|0
1635826800000|2021-11-02 04:20:00|120.46|117.66|120.56|117.76|120.62|117.82|120.46|117.66|0
1635827100000|2021-11-02 04:25:00|120.62|117.82|120.51|117.71|120.67|117.87|120.51|117.71|0
1635827400000|2021-11-02 04:30:00|120.45|117.65|120.45|117.65|120.45|117.65|120.35|117.55|0
1635827700000|2021-11-02 04:35:00|120.4|117.6|120.5|117.7|120.56|117.76|120.4|117.6|0
1635828000000|2021-11-02 04:40:00|120.56|117.76|120.5|117.7|120.56|117.76|120.4|117.6|0
1635828300000|2021-11-02 04:45:00|120.45|117.65|120.5|117.7|120.56|117.76|120.45|117.65|0
1635828600000|2021-11-02 04:50:00|120.45|117.65|120.55|117.75|120.61|117.81|120.45|117.65|0
1635828900000|2021-11-02 04:55:00|120.61|117.81|120.6|117.8|120.66|117.86|120.5|117.7|0
1635829200000|2021-11-02 05:00:00|120.66|117.86|120.76|117.96|120.87|118.07|120.55|117.75|0
1635829500000|2021-11-02 05:05:00|120.82|118.02|120.44|117.64|120.82|118.02|120.44|117.64|0
1635829800000|2021-11-02 05:10:00|120.49|117.69|120.33|117.53|120.55|117.75|120.33|117.53|0
1635830100000|2021-11-02 05:15:00|120.28|117.48|120.49|117.69|120.49|117.69|120.28|117.48|0
1635830400000|2021-11-02 05:20:00|120.44|117.64|120.41|117.61|120.54|117.74|120.33|117.53|0
1635830700000|2021-11-02 05:25:00|120.43|117.63|120.32|117.52|120.43|117.63|120.27|117.47|0
1635831000000|2021-11-02 05:30:00|120.3|117.5|120.22|117.42|120.3|117.5|120.06|117.26|0
1635831300000|2021-11-02 05:35:00|120.27|117.47|119.47|116.67|120.27|117.47|119.42|116.62|0
1635831600000|2021-11-02 05:40:00|119.36|116.56|119.42|116.62|119.47|116.67|119.26|116.46|0
1635831900000|2021-11-02 05:45:00|119.36|116.56|119.47|116.67|119.52|116.72|119.36|116.56|0
1635832200000|2021-11-02 05:50:00|119.41|116.61|120.46|117.66|120.46|117.66|119.2|116.4|0
1635832500000|2021-11-02 05:55:00|120.51|117.71|120.67|117.87|120.73|117.93|120.51|117.71|0
1635832800000|2021-11-02 06:00:00|120.72|117.92|121.1|118.3|121.1|118.3|120.72|117.92|0
1635833100000|2021-11-02 06:05:00|121.15|118.35|120.8|118|121.2|118.4|120.77|117.97|0
1635833400000|2021-11-02 06:10:00|120.77|117.97|120.93|118.13|120.93|118.13|120.77|117.97|0
1635833700000|2021-11-02 06:15:00|120.88|118.08|120.61|117.81|120.88|118.08|120.5|117.7|0
1635834000000|2021-11-02 06:20:00|120.66|117.86|120.66|117.86|120.77|117.97|120.5|117.7|0
1635834300000|2021-11-02 06:25:00|120.71|117.91|120.87|118.07|120.98|118.18|120.71|117.91|0
1635834600000|2021-11-02 06:30:00|120.82|118.02|120.58|117.78|120.98|118.18|120.55|117.75|0
1635834900000|2021-11-02 06:35:00|120.6|117.8|120.6|117.8|120.6|117.8|120.44|117.64|0
1635835200000|2021-11-02 06:40:00|120.55|117.75|120.55|117.75|120.66|117.86|120.55|117.75|0
1635835500000|2021-11-02 06:45:00|120.57|117.77|120.49|117.69|120.65|117.85|120.44|117.64|0
1635835800000|2021-11-02 06:50:00|120.47|117.67|120.01|117.21|120.49|117.69|120.01|117.21|0
1635836100000|2021-11-02 06:55:00|120.07|117.27|120.17|117.37|120.25|117.45|120.07|117.27|0
1635836400000|2021-11-02 07:00:00|120.22|117.42|120.43|117.63|120.49|117.69|120.12|117.32|0
1635836700000|2021-11-02 07:05:00|120.18|117.78|120.15|117.75|120.23|117.83|120.02|117.62|0
1635837000000|2021-11-02 07:10:00|120.12|117.72|119.91|117.51|120.18|117.78|119.91|117.51|0
1635837300000|2021-11-02 07:15:00|119.94|117.54|118.99|116.59|120.62|118.22|118.47|116.07|0
1635837600000|2021-11-02 07:20:00|119.04|116.64|119.33|116.93|119.63|117.23|118.99|116.59|0
1635837900000|2021-11-02 07:25:00|119.31|116.91|119.52|117.12|119.68|117.28|119.31|116.91|0
1635838200000|2021-11-02 07:30:00|119.46|117.06|119.41|117.01|119.62|117.22|119.41|117.01|0
1635838500000|2021-11-02 07:35:00|119.46|117.06|119.2|116.8|119.46|117.06|119.14|116.74|0
1635838800000|2021-11-02 07:40:00|119.14|116.74|119.41|117.01|119.41|117.01|119.14|116.74|0
1635839100000|2021-11-02 07:45:00|119.46|117.06|119.19|116.79|119.46|117.06|119.19|116.79|0
1635839400000|2021-11-02 07:50:00|119.24|116.84|118.77|116.37|119.24|116.84|118.77|116.37|0
1635839700000|2021-11-02 07:55:00|118.82|116.42|119.03|116.63|119.08|116.68|118.66|116.26|0
1635840000000|2021-11-02 08:00:00|118.92|116.52|119.24|116.84|119.35|116.95|118.92|116.52|0
1635840300000|2021-11-02 08:05:00|119.29|116.89|119.24|116.84|119.29|116.89|118.87|116.47|0
1635840600000|2021-11-02 08:10:00|119.29|116.89|119.18|116.78|119.34|116.94|119.08|116.68|0
1635840900000|2021-11-02 08:15:00|119.21|116.81|119.34|116.94|119.34|116.94|119.16|116.76|0
1635841200000|2021-11-02 08:20:00|119.29|116.89|119.23|116.83|119.34|116.94|119.02|116.62|0
1635841500000|2021-11-02 08:25:00|119.18|116.78|119.02|116.62|119.18|116.78|118.81|116.41|0
1635841800000|2021-11-02 08:30:00|119.12|116.72|118.75|116.35|119.12|116.72|118.65|116.25|0
1635842100000|2021-11-02 08:35:00|118.8|116.4|118.91|116.51|118.91|116.51|118.7|116.3|0
1635842400000|2021-11-02 08:40:00|118.96|116.56|118.91|116.51|118.96|116.56|118.78|116.38|0
1635842700000|2021-11-02 08:45:00|118.85|116.45|119.17|116.77|119.27|116.87|118.8|116.4|0
1635843000000|2021-11-02 08:50:00|119.11|116.71|119.32|116.92|119.38|116.98|119.11|116.71|0
1635843300000|2021-11-02 08:55:00|119.27|116.87|119.8|117.4|119.85|117.45|119.17|116.77|0
1635843600000|2021-11-02 09:00:00|119.85|117.45|119.8|117.4|120.22|117.82|119.75|117.35|0
1635843900000|2021-11-02 09:05:00|119.74|117.34|119.48|117.08|119.8|117.4|119.37|116.97|0
1635844200000|2021-11-02 09:10:00|119.42|117.02|119.42|117.02|119.58|117.18|119.32|116.92|0
1635844500000|2021-11-02 09:15:00|119.48|117.08|119.53|117.13|119.63|117.23|119.26|116.86|0
1635844800000|2021-11-02 09:20:00|119.47|117.07|119|116.6|119.53|117.13|118.94|116.54|0
1635845100000|2021-11-02 09:25:00|119.05|116.65|119.23|116.83|119.31|116.91|119.05|116.65|0
1635845400000|2021-11-02 09:30:00|119.2|116.8|119.41|117.01|119.41|117.01|119.05|116.65|0
1635845700000|2021-11-02 09:35:00|119.47|117.07|119.73|117.33|119.73|117.33|119.36|116.96|0
1635846000000|2021-11-02 09:40:00|119.68|117.28|119.62|117.22|119.84|117.44|119.57|117.17|0
1635846300000|2021-11-02 09:45:00|119.6|117.2|119.51|117.11|119.62|117.22|119.41|117.01|0
1635846600000|2021-11-02 09:50:00|119.57|117.17|119.51|117.11|119.67|117.27|119.46|117.06|0
1635846900000|2021-11-02 09:55:00|119.46|117.06|119.19|116.79|119.62|117.22|119.14|116.74|0
1635847200000|2021-11-02 10:00:00|119.25|116.85|119.35|116.95|119.4|117|119.09|116.69|0
1635847500000|2021-11-02 10:05:00|119.38|116.98|119.83|117.43|119.83|117.43|119.35|116.95|0
1635847800000|2021-11-02 10:10:00|119.82|117.42|119.56|117.16|119.85|117.45|119.56|117.16|0
1635848100000|2021-11-02 10:15:00|119.61|117.21|119.5|117.1|119.61|117.21|119.45|117.05|0
1635848400000|2021-11-02 10:20:00|119.45|117.05|119.24|116.84|119.66|117.26|119.24|116.84|0
1635848700000|2021-11-02 10:25:00|119.29|116.89|119.45|117.05|119.61|117.21|119.18|116.78|0
1635849000000|2021-11-02 10:30:00|119.34|116.94|119.13|116.73|119.34|116.94|119.07|116.67|0
1635849300000|2021-11-02 10:35:00|119.07|116.67|119.12|116.72|119.28|116.88|119.02|116.62|0
1635849600000|2021-11-02 10:40:00|119.18|116.78|119.04|116.64|119.18|116.78|118.91|116.51|0
1635849900000|2021-11-02 10:45:00|119.02|116.62|118.96|116.56|119.07|116.67|118.86|116.46|0
1635850200000|2021-11-02 10:50:00|119.01|116.61|118.91|116.51|119.01|116.61|118.85|116.45|0
1635850500000|2021-11-02 10:55:00|118.85|116.45|118.69|116.29|118.91|116.51|118.69|116.29|0
1635850800000|2021-11-02 11:00:00|118.54|116.14|118.69|116.29|118.69|116.29|118.53|116.13|0
1635851100000|2021-11-02 11:05:00|118.75|116.35|118.95|116.55|119.11|116.71|118.75|116.35|0
1635851400000|2021-11-02 11:10:00|118.9|116.5|118.74|116.34|118.9|116.5|118.69|116.29|0
1635851700000|2021-11-02 11:15:00|118.79|116.39|118.74|116.34|119.03|116.63|118.74|116.34|0
1635852000000|2021-11-02 11:20:00|118.69|116.29|118.68|116.28|118.79|116.39|118.58|116.18|0
1635852300000|2021-11-02 11:25:00|118.74|116.34|118.84|116.44|118.9|116.5|118.74|116.34|0
1635852600000|2021-11-02 11:30:00|118.79|116.39|118.26|115.86|118.84|116.44|118.21|115.81|0
1635852900000|2021-11-02 11:35:00|118.31|115.91|118.26|115.86|118.36|115.96|118.1|115.7|0
1635853200000|2021-11-02 11:40:00|118.21|115.81|118.31|115.91|118.31|115.91|118.2|115.8|0
1635853500000|2021-11-02 11:45:00|118.26|115.86|118.36|115.96|118.52|116.12|118.2|115.8|0
1635853800000|2021-11-02 11:50:00|118.41|116.01|118.46|116.06|118.57|116.17|118.36|115.96|0
1635854100000|2021-11-02 11:55:00|118.51|116.11|118.51|116.11|118.57|116.17|118.46|116.06|0
1635854400000|2021-11-02 12:00:00|118.46|116.06|118.3|115.9|118.46|116.06|118.3|115.9|0
1635854700000|2021-11-02 12:05:00|118.25|115.85|118.3|115.9|118.41|116.01|118.25|115.85|0
1635855000000|2021-11-02 12:10:00|118.35|115.95|117.98|115.58|118.35|115.95|117.93|115.53|0
1635855300000|2021-11-02 12:15:00|118.03|115.63|118.24|115.84|118.3|115.9|117.98|115.58|0
1635855600000|2021-11-02 12:20:00|118.29|115.89|118.19|115.79|118.29|115.89|118.14|115.74|0
1635855900000|2021-11-02 12:25:00|118.24|115.84|118.13|115.73|118.24|115.84|118.08|115.68|0
1635856200000|2021-11-02 12:30:00|118.19|115.79|118.03|115.63|118.19|115.79|117.97|115.57|0
1635856500000|2021-11-02 12:35:00|117.97|115.57|117.92|115.52|117.97|115.57|117.82|115.42|0
1635856800000|2021-11-02 12:40:00|117.97|115.57|118.02|115.62|118.02|115.62|117.97|115.57|0
1635857100000|2021-11-02 12:45:00|118.07|115.67|118.07|115.67|118.13|115.73|118.02|115.62|0
1635857400000|2021-11-02 12:50:00|118.02|115.62|118.07|115.67|118.07|115.67|117.86|115.46|0
1635857700000|2021-11-02 12:55:00|118.02|115.62|118.12|115.72|118.17|115.77|117.81|115.41|0
1635858000000|2021-11-02 13:00:00|118.07|115.67|118.17|115.77|118.17|115.77|117.91|115.51|0
1635858300000|2021-11-02 13:05:00|118.22|115.82|118.27|115.87|118.28|115.88|118.12|115.72|0
1635858600000|2021-11-02 13:10:00|118.22|115.82|118.33|115.93|118.54|116.14|118.22|115.82|0
1635858900000|2021-11-02 13:15:00|118.27|115.87|118.43|116.03|118.43|116.03|118.22|115.82|0
1635859200000|2021-11-02 13:20:00|118.38|115.98|118.37|115.97|118.38|115.98|118.22|115.82|0
1635859500000|2021-11-02 13:25:00|118.32|115.92|118.32|115.92|118.48|116.08|118.21|115.81|0
1635859800000|2021-11-02 13:30:00|118.21|115.81|118.58|116.18|118.63|116.23|117.64|115.24|0
1635860100000|2021-11-02 13:35:00|118.48|116.08|117.06|114.66|118.48|116.08|117.06|114.66|0
1635860400000|2021-11-02 13:40:00|117.01|114.61|117.37|114.97|117.84|115.44|116.96|114.56|0
1635860700000|2021-11-02 13:45:00|117.27|114.87|117|114.6|117.32|114.92|116.8|114.4|0
1635861000000|2021-11-02 13:50:00|117.21|114.81|116.48|114.08|117.32|114.92|116.48|114.08|0
1635861300000|2021-11-02 13:55:00|116.43|114.03|116.48|114.08|117|114.6|116.17|113.77|0
1635861600000|2021-11-02 14:00:00|117.82|115.42|116.37|113.97|117.82|115.42|116.37|113.97|0
1635861900000|2021-11-02 14:05:00|116.26|113.86|116.73|114.33|117.2|114.8|116.26|113.86|0
1635862200000|2021-11-02 14:10:00|116.68|114.28|117.45|115.05|117.72|115.32|116.52|114.12|0
1635862500000|2021-11-02 14:15:00|117.4|115|117.19|114.79|117.45|115.05|116.62|114.22|0
1635862800000|2021-11-02 14:20:00|117.09|114.69|116.88|114.48|117.14|114.74|116.72|114.32|0
1635863100000|2021-11-02 14:25:00|116.77|114.37|116.67|114.27|116.98|114.58|116.51|114.11|0
1635863400000|2021-11-02 14:30:00|116.62|114.22|116.51|114.11|116.82|114.42|116.41|114.01|0
1635863700000|2021-11-02 14:35:00|116.61|114.21|116.3|113.9|116.93|114.53|116.25|113.85|0
1635864000000|2021-11-02 14:40:00|116.25|113.85|116.66|114.26|116.66|114.26|116.2|113.8|0
1635864300000|2021-11-02 14:45:00|116.56|114.16|116.2|113.8|116.77|114.37|116.14|113.74|0
1635864600000|2021-11-02 14:50:00|116.25|113.85|116.4|114|116.4|114|116.04|113.64|0
1635864900000|2021-11-02 14:55:00|116.45|114.05|115.93|113.53|116.45|114.05|115.62|113.22|0
1635865200000|2021-11-02 15:00:00|115.88|113.48|115.78|113.38|115.88|113.48|115.42|113.02|0
1635865500000|2021-11-02 15:05:00|115.73|113.33|116.24|113.84|116.29|113.89|115.62|113.22|0
1635865800000|2021-11-02 15:10:00|116.19|113.79|116.19|113.79|116.34|113.94|115.98|113.58|0
1635866100000|2021-11-02 15:15:00|116.24|113.84|116.39|113.99|116.44|114.04|116.24|113.84|0
1635866400000|2021-11-02 15:20:00|116.44|114.04|116.13|113.73|116.55|114.15|116.03|113.63|0
1635866700000|2021-11-02 15:25:00|116.08|113.68|115.41|113.01|116.23|113.83|115.41|113.01|0
1635867000000|2021-11-02 15:30:00|115.46|113.06|115.56|113.16|115.72|113.32|115.41|113.01|0
1635867300000|2021-11-02 15:35:00|115.51|113.11|115.45|113.05|115.66|113.26|115.4|113|0
1635867600000|2021-11-02 15:40:00|115.51|113.11|114.79|112.39|115.56|113.16|114.79|112.39|0
1635867900000|2021-11-02 15:45:00|114.68|112.28|115.19|112.79|115.25|112.85|114.58|112.18|0
1635868200000|2021-11-02 15:50:00|115.14|112.74|115.86|113.46|115.96|113.56|115.14|112.74|0
1635868500000|2021-11-02 15:55:00|115.91|113.51|116.27|113.87|116.27|113.87|115.86|113.46|0
1635868800000|2021-11-02 16:00:00|116.22|113.82|116.48|114.08|116.63|114.23|116.12|113.72|0
1635869100000|2021-11-02 16:05:00|116.53|114.13|116.78|114.38|116.94|114.54|116.37|113.97|0
1635869400000|2021-11-02 16:10:00|116.73|114.33|116.27|113.87|116.89|114.49|116.16|113.76|0
1635869700000|2021-11-02 16:15:00|116.21|113.81|115.9|113.5|116.37|113.97|115.85|113.45|0
1635870000000|2021-11-02 16:20:00|115.85|113.45|115.75|113.35|115.85|113.45|115.54|113.14|0
1635870300000|2021-11-02 16:25:00|115.69|113.29|115.64|113.24|115.9|113.5|115.64|113.24|0
1635870600000|2021-11-02 16:30:00|115.59|113.19|115.59|113.19|115.9|113.5|115.54|113.14|0
1635870900000|2021-11-02 16:35:00|115.54|113.14|115.38|112.98|115.59|113.19|115.33|112.93|0
1635871200000|2021-11-02 16:40:00|115.33|112.93|115.38|112.98|115.69|113.29|115.28|112.88|0
1635871500000|2021-11-02 16:45:00|115.43|113.03|115.02|112.62|115.43|113.03|115.02|112.62|0
1635871800000|2021-11-02 16:50:00|114.97|112.57|115.01|112.61|115.17|112.77|114.81|112.41|0
1635872100000|2021-11-02 16:55:00|115.07|112.67|115.12|112.72|115.12|112.72|114.96|112.56|0
1635872400000|2021-11-02 17:00:00|115.06|112.66|115.16|112.76|115.42|113.02|115.06|112.66|0
1635872700000|2021-11-02 17:05:00|115.22|112.82|115.16|112.76|115.47|113.07|114.96|112.56|0
1635873000000|2021-11-02 17:10:00|115.11|112.71|114.96|112.56|115.11|112.71|114.85|112.45|0
1635873300000|2021-11-02 17:15:00|115.01|112.61|115.21|112.81|115.26|112.86|114.98|112.58|0
1635873600000|2021-11-02 17:20:00|115.16|112.76|115|112.6|115.31|112.91|114.95|112.55|0
1635873900000|2021-11-02 17:25:00|115.05|112.65|115.87|113.47|115.87|113.47|115.05|112.65|0
1635874200000|2021-11-02 17:30:00|115.93|113.53|116.18|113.78|116.18|113.78|115.87|113.47|0
1635874500000|2021-11-02 17:35:00|116.13|113.73|115.9|113.5|116.39|113.99|115.82|113.42|0
1635874800000|2021-11-02 17:40:00|115.87|113.47|115.51|113.11|115.97|113.57|115.51|113.11|0
1635875100000|2021-11-02 17:45:00|115.46|113.06|115.66|113.26|115.82|113.42|115.46|113.06|0
1635875400000|2021-11-02 17:50:00|115.61|113.21|115.71|113.31|115.81|113.41|115.45|113.05|0
1635875700000|2021-11-02 17:55:00|115.66|113.26|115.71|113.31|115.86|113.46|115.56|113.16|0
1635876000000|2021-11-02 18:00:00|115.66|113.26|115.76|113.36|116.02|113.62|115.55|113.15|0
1635876300000|2021-11-02 18:05:00|115.81|113.41|116.38|113.98|116.38|113.98|115.81|113.41|0
1635876600000|2021-11-02 18:10:00|116.32|113.92|116.22|113.82|116.43|114.03|116.06|113.66|0
1635876900000|2021-11-02 18:15:00|116.32|113.92|115.85|113.45|116.58|114.18|115.85|113.45|0
1635877200000|2021-11-02 18:20:00|115.91|113.51|116.21|113.81|116.32|113.92|115.85|113.45|0
1635877500000|2021-11-02 18:25:00|116.16|113.76|116.11|113.71|116.42|114.02|115.8|113.4|0
1635877800000|2021-11-02 18:30:00|116.06|113.66|116.31|113.91|116.32|113.92|116.06|113.66|0
1635878100000|2021-11-02 18:35:00|116.26|113.86|115.8|113.4|116.31|113.91|115.74|113.34|0
1635878400000|2021-11-02 18:40:00|115.74|113.34|115.54|113.14|115.74|113.34|115.49|113.09|0
1635878700000|2021-11-02 18:45:00|115.59|113.19|115.43|113.03|115.59|113.19|115.23|112.83|0
1635879000000|2021-11-02 18:50:00|115.48|113.08|115.43|113.03|115.58|113.18|115.28|112.88|0
1635879300000|2021-11-02 18:55:00|115.38|112.98|115.12|112.72|115.53|113.13|115.07|112.67|0
1635879600000|2021-11-02 19:00:00|115.07|112.67|115.12|112.72|115.22|112.82|114.97|112.57|0
1635879900000|2021-11-02 19:05:00|115.17|112.77|115.01|112.61|115.27|112.87|114.96|112.56|0
1635880200000|2021-11-02 19:10:00|115.06|112.66|115.32|112.92|115.42|113.02|115.01|112.61|0
1635880500000|2021-11-02 19:15:00|115.27|112.87|115.52|113.12|115.57|113.17|115.22|112.82|0
1635880800000|2021-11-02 19:20:00|115.57|113.17|115.67|113.27|115.78|113.38|115.52|113.12|0
1635881100000|2021-11-02 19:25:00|115.73|113.33|115.31|112.91|115.88|113.48|115.31|112.91|0
1635881400000|2021-11-02 19:30:00|115.26|112.86|115.67|113.27|115.93|113.53|115.21|112.81|0
1635881700000|2021-11-02 19:35:00|115.62|113.22|115.77|113.37|115.77|113.37|115.46|113.06|0
1635882000000|2021-11-02 19:40:00|115.72|113.32|115.2|112.8|115.77|113.37|115.2|112.8|0
1635882300000|2021-11-02 19:45:00|115.26|112.86|115.05|112.65|115.36|112.96|114.79|112.39|0
1635882600000|2021-11-02 19:50:00|115.15|112.75|115.71|113.31|116.08|113.68|115.15|112.75|0
1635882900000|2021-11-02 19:55:00|115.77|113.37|115.2|112.8|116.13|113.73|115.1|112.7|0
1635883200000|2021-11-02 20:00:00|115.1|112.7|115.81|113.41|115.81|113.41|115.1|112.7|0
1635883500000|2021-11-02 20:05:00|115.76|113.36|115.71|113.31|115.86|113.46|115.71|113.31|0
1635883800000|2021-11-02 20:10:00|115.76|113.36|115.6|113.2|115.76|113.36|115.45|113.05|0
1635884100000|2021-11-02 20:15:00|115.75|112.95|115.8|113|115.85|113.05|115.7|112.9|0
1635884400000|2021-11-02 20:20:00|115.7|112.9|115.8|113|115.8|113|115.7|112.9|0
1635884700000|2021-11-02 20:25:00|115.75|112.95|115.75|112.95|115.8|113|115.75|112.95|0
1635885000000|2021-11-02 20:30:00|115.69|112.89|115.69|112.89|115.75|112.95|115.69|112.89|0
1635885300000|2021-11-02 20:35:00|115.74|112.94|115.69|112.89|115.74|112.94|115.64|112.84|0
1635885600000|2021-11-02 20:40:00|115.74|112.94|115.64|112.84|115.74|112.94|115.64|112.84|0
1635885900000|2021-11-02 20:45:00|115.61|112.81|115.74|112.94|115.74|112.94|115.48|112.68|0
1635886200000|2021-11-02 20:50:00|115.69|112.89|115.74|112.94|115.74|112.94|115.69|112.89|0
1635886500000|2021-11-02 20:55:00|115.68|112.88|115.71|112.91|115.76|112.96|115.63|112.83|0
1635886800000|2021-11-02 21:00:00|115.68|112.88|115.68|112.88|115.71|112.91|115.68|112.88|0
1635887100000|2021-11-02 21:05:00|115.64|112.84|115.69|112.89|115.69|112.89|115.64|112.84|0
1635887400000|2021-11-02 21:10:00|115.68|112.88|115.69|112.89|115.7|112.9|115.68|112.88|0
1635887700000|2021-11-02 21:15:00|115.68|112.88|115.67|112.87|115.68|112.88|115.67|112.87|0
1635888000000|2021-11-02 21:20:00|115.66|112.86|115.67|112.87|115.68|112.88|115.65|112.85|0
1635888300000|2021-11-02 21:25:00|115.68|112.88|115.68|112.88|115.68|112.88|115.64|112.84|0
1635888600000|2021-11-02 21:30:00|115.67|112.87|115.64|112.84|115.67|112.87|115.58|112.78|0
1635888900000|2021-11-02 21:35:00|115.65|112.85|115.68|112.88|115.69|112.89|115.65|112.85|0
1635889200000|2021-11-02 21:40:00|115.69|112.89|115.72|112.92|115.73|112.93|115.69|112.89|0
1635889500000|2021-11-02 21:45:00|115.73|112.93|115.76|112.96|115.78|112.98|115.73|112.93|0
1635889800000|2021-11-02 21:50:00|115.75|112.95|115.69|112.89|115.77|112.97|115.69|112.89|0
1635890100000|2021-11-02 21:55:00|115.7|112.9|115.74|112.94|115.77|112.97|115.7|112.9|0
1635890400000|2021-11-02 22:00:00|115.69|112.89|115.92|113.12|115.97|113.17|115.69|112.89|0
1635890700000|2021-11-02 22:05:00|115.86|113.06|116.07|113.27|116.12|113.32|115.86|113.06|0
1635891000000|2021-11-02 22:10:00|116.02|113.22|115.96|113.16|116.02|113.22|115.86|113.06|0
1635891300000|2021-11-02 22:15:00|116.01|113.21|116.01|113.21|116.01|113.21|115.96|113.16|0
1635891600000|2021-11-02 22:20:00|115.99|113.19|115.96|113.16|116.06|113.26|115.96|113.16|0
1635891900000|2021-11-02 22:25:00|116.01|113.21|116.01|113.21|116.06|113.26|116.01|113.21|0
1635892200000|2021-11-02 22:30:00|116.04|113.24|116.01|113.21|116.06|113.26|115.96|113.16|0
1635892500000|2021-11-02 22:35:00|115.98|113.18|115.9|113.1|116.01|113.21|115.9|113.1|0
1635892800000|2021-11-02 22:40:00|115.85|113.05|115.8|113|115.95|113.15|115.8|113|0
1635893100000|2021-11-02 22:45:00|115.74|112.94|115.74|112.94|115.74|112.94|115.69|112.89|0
1635893400000|2021-11-02 22:50:00|115.79|112.99|116.05|113.25|116.15|113.35|115.79|112.99|0
1635893700000|2021-11-02 22:55:00|116.1|113.3|116.15|113.35|116.15|113.35|116.05|113.25|0
1635894000000|2021-11-02 23:00:00|116.1|113.3|115.94|113.14|116.1|113.3|115.94|113.14|0
1635894300000|2021-11-02 23:05:00|115.99|113.19|116.04|113.24|116.05|113.25|115.89|113.09|0
1635894600000|2021-11-02 23:10:00|116.07|113.27|116.09|113.29|116.15|113.35|115.99|113.19|0
1635894900000|2021-11-02 23:15:00|116.12|113.32|116.12|113.32|116.12|113.32|116.04|113.24|0
1635895200000|2021-11-02 23:20:00|116.09|113.29|116.14|113.34|116.2|113.4|116.09|113.29|0
1635895500000|2021-11-02 23:25:00|116.19|113.39|115.93|113.13|116.19|113.39|115.88|113.08|0
1635895800000|2021-11-02 23:30:00|115.98|113.18|115.98|113.18|116.04|113.24|115.93|113.13|0
1635896100000|2021-11-02 23:35:00|115.93|113.13|115.98|113.18|116.03|113.23|115.93|113.13|0
1635896400000|2021-11-02 23:40:00|116.03|113.23|116.08|113.28|116.19|113.39|116.03|113.23|0
1635896700000|2021-11-02 23:45:00|116.03|113.23|116.08|113.28|116.13|113.33|116.03|113.23|0
1635897000000|2021-11-02 23:50:00|116.13|113.33|116.13|113.33|116.18|113.38|116.08|113.28|0
1635897300000|2021-11-02 23:55:00|116.16|113.36|116.13|113.33|116.23|113.43|116.13|113.33|0
1635897600000|2021-11-03 00:00:00|116.18|113.38|116.28|113.48|116.33|113.53|116.13|113.33|0
1635897900000|2021-11-03 00:05:00|116.23|113.43|116.43|113.63|116.43|113.63|116.18|113.38|0
1635898200000|2021-11-03 00:10:00|116.41|113.61|116.28|113.48|116.43|113.63|116.23|113.43|0
1635898500000|2021-11-03 00:15:00|116.23|113.43|116.07|113.27|116.38|113.58|116.07|113.27|0
1635898800000|2021-11-03 00:20:00|116.12|113.32|116.02|113.22|116.12|113.32|115.86|113.06|0
1635899100000|2021-11-03 00:25:00|116.01|113.21|116.01|113.21|116.12|113.32|115.94|113.14|0
1635899400000|2021-11-03 00:30:00|116.06|113.26|116.06|113.26|116.11|113.31|115.96|113.16|0
1635899700000|2021-11-03 00:35:00|116.01|113.21|115.96|113.16|116.06|113.26|115.96|113.16|0
1635900000000|2021-11-03 00:40:00|115.98|113.18|116.01|113.21|116.06|113.26|115.96|113.16|0
1635900300000|2021-11-03 00:45:00|116.03|113.23|116.01|113.21|116.11|113.31|116.01|113.21|0
1635900600000|2021-11-03 00:50:00|115.95|113.15|115.9|113.1|115.95|113.15|115.83|113.03|0
1635900900000|2021-11-03 00:55:00|115.88|113.08|115.85|113.05|115.9|113.1|115.8|113|0
1635901200000|2021-11-03 01:00:00|115.93|113.13|115.72|112.92|115.95|113.15|115.59|112.79|0
1635901500000|2021-11-03 01:05:00|115.69|112.89|115.84|113.04|115.84|113.04|115.69|112.89|0
1635901800000|2021-11-03 01:10:00|115.79|112.99|115.58|112.78|115.79|112.99|115.58|112.78|0
1635902100000|2021-11-03 01:15:00|115.64|112.84|115.53|112.73|115.69|112.89|115.48|112.68|0
1635902400000|2021-11-03 01:20:00|115.58|112.78|115.48|112.68|115.63|112.83|115.43|112.63|0
1635902700000|2021-11-03 01:25:00|115.45|112.65|115.48|112.68|115.53|112.73|115.37|112.57|0
1635903000000|2021-11-03 01:30:00|115.42|112.62|115.42|112.62|115.53|112.73|115.37|112.57|0
1635903300000|2021-11-03 01:35:00|115.37|112.57|115.06|112.26|115.37|112.57|114.96|112.16|0
1635903600000|2021-11-03 01:40:00|115.11|112.31|115.21|112.41|115.21|112.41|115.01|112.21|0
1635903900000|2021-11-03 01:45:00|115.26|112.46|115.57|112.77|115.57|112.77|115.21|112.41|0
1635904200000|2021-11-03 01:50:00|115.52|112.72|115.47|112.67|115.57|112.77|115.36|112.56|0
1635904500000|2021-11-03 01:55:00|115.41|112.61|115.62|112.82|115.67|112.87|115.41|112.61|0
1635904800000|2021-11-03 02:00:00|115.67|112.87|115.77|112.97|115.82|113.02|115.59|112.79|0
1635905100000|2021-11-03 02:05:00|115.8|113|115.85|113.05|115.85|113.05|115.72|112.92|0
1635905400000|2021-11-03 02:10:00|115.87|113.07|115.82|113.02|115.92|113.12|115.77|112.97|0
1635905700000|2021-11-03 02:15:00|115.84|113.04|115.82|113.02|115.87|113.07|115.71|112.91|0
1635906000000|2021-11-03 02:20:00|115.76|112.96|115.61|112.81|115.76|112.96|115.61|112.81|0
1635906300000|2021-11-03 02:25:00|115.66|112.86|115.66|112.86|115.71|112.91|115.61|112.81|0
1635906600000|2021-11-03 02:30:00|115.68|112.88|115.81|113.01|115.81|113.01|115.6|112.8|0
1635906900000|2021-11-03 02:35:00|115.86|113.06|115.91|113.11|116.01|113.21|115.86|113.06|0
1635907200000|2021-11-03 02:40:00|115.86|113.06|115.96|113.16|116.01|113.21|115.86|113.06|0
1635907500000|2021-11-03 02:45:00|115.91|113.11|115.86|113.06|115.96|113.16|115.83|113.03|0
1635907800000|2021-11-03 02:50:00|115.85|113.05|115.85|113.05|115.85|113.05|115.8|113|0
1635908100000|2021-11-03 02:55:00|115.8|113|116.01|113.21|116.06|113.26|115.8|113|0
1635908400000|2021-11-03 03:00:00|116.06|113.26|115.95|113.15|116.06|113.26|115.9|113.1|0
1635908700000|2021-11-03 03:05:00|116|113.2|115.95|113.15|116.06|113.26|115.85|113.05|0
1635909000000|2021-11-03 03:10:00|116|113.2|116|113.2|116|113.2|115.95|113.15|0
1635909300000|2021-11-03 03:15:00|115.95|113.15|116|113.2|116.03|113.23|115.9|113.1|0
1635909600000|2021-11-03 03:20:00|115.97|113.17|116.05|113.25|116.05|113.25|115.95|113.15|0
1635909900000|2021-11-03 03:25:00|116|113.2|116.02|113.22|116.1|113.3|116|113.2|0
1635910200000|2021-11-03 03:30:00|116.05|113.25|116.1|113.3|116.1|113.3|116.04|113.24|0
1635910500000|2021-11-03 03:35:00|116.15|113.35|116.14|113.34|116.25|113.45|116.14|113.34|0
1635910800000|2021-11-03 03:40:00|116.12|113.32|116.09|113.29|116.12|113.32|116.04|113.24|0
1635911100000|2021-11-03 03:45:00|116.04|113.24|116.24|113.44|116.3|113.5|116.04|113.24|0
1635911400000|2021-11-03 03:50:00|116.3|113.5|116.29|113.49|116.3|113.5|116.29|113.49|0
1635911700000|2021-11-03 03:55:00|116.24|113.44|116.24|113.44|116.29|113.49|116.19|113.39|0
1635912000000|2021-11-03 04:00:00|116.22|113.42|116.14|113.34|116.24|113.44|116.14|113.34|0
1635912300000|2021-11-03 04:05:00|116.13|113.33|116.08|113.28|116.13|113.33|116.08|113.28|0
1635912600000|2021-11-03 04:10:00|116.11|113.31|116.13|113.33|116.13|113.33|116.08|113.28|0
1635912900000|2021-11-03 04:15:00|116.08|113.28|116.18|113.38|116.18|113.38|116.08|113.28|0
1635913200000|2021-11-03 04:20:00|116.15|113.35|116.13|113.33|116.15|113.35|116.13|113.33|0
1635913500000|2021-11-03 04:25:00|116.18|113.38|116.23|113.43|116.28|113.48|116.13|113.33|0
1635913800000|2021-11-03 04:30:00|116.28|113.48|116.18|113.38|116.28|113.48|116.18|113.38|0
1635914100000|2021-11-03 04:35:00|116.17|113.37|116.22|113.42|116.22|113.42|116.17|113.37|0
1635914400000|2021-11-03 04:40:00|116.2|113.4|116.22|113.42|116.22|113.42|116.17|113.37|0
1635914700000|2021-11-03 04:45:00|116.17|113.37|116.12|113.32|116.17|113.37|116.07|113.27|0
1635915000000|2021-11-03 04:50:00|116.09|113.29|116.14|113.34|116.22|113.42|116.07|113.27|0
1635915300000|2021-11-03 04:55:00|116.12|113.32|116.11|113.31|116.17|113.37|116.11|113.31|0
1635915600000|2021-11-03 05:00:00|116.06|113.26|116.06|113.26|116.11|113.31|116.01|113.21|0
1635915900000|2021-11-03 05:05:00|116.09|113.29|116.42|113.62|116.42|113.62|116.09|113.29|0
1635916200000|2021-11-03 05:10:00|116.45|113.65|116.39|113.59|116.47|113.67|116.37|113.57|0
1635916500000|2021-11-03 05:15:00|116.37|113.57|116.42|113.62|116.47|113.67|116.31|113.51|0
1635916800000|2021-11-03 05:20:00|116.39|113.59|116.41|113.61|116.42|113.62|116.31|113.51|0
1635917100000|2021-11-03 05:25:00|116.36|113.56|116.31|113.51|116.41|113.61|116.26|113.46|0
1635917400000|2021-11-03 05:30:00|116.26|113.46|116.36|113.56|116.41|113.61|116.26|113.46|0
1635917700000|2021-11-03 05:35:00|116.31|113.51|116.36|113.56|116.36|113.56|116.3|113.5|0
1635918000000|2021-11-03 05:40:00|116.3|113.5|116.35|113.55|116.41|113.61|116.3|113.5|0
1635918300000|2021-11-03 05:45:00|116.38|113.58|116.4|113.6|116.46|113.66|116.38|113.58|0
1635918600000|2021-11-03 05:50:00|116.38|113.58|116.4|113.6|116.46|113.66|116.38|113.58|0
1635918900000|2021-11-03 05:55:00|116.38|113.58|116.35|113.55|116.45|113.65|116.35|113.55|0
1635919200000|2021-11-03 06:00:00|116.3|113.5|116.35|113.55|116.4|113.6|116.3|113.5|0
1635919500000|2021-11-03 06:05:00|116.29|113.49|116.5|113.7|116.5|113.7|116.29|113.49|0
1635919800000|2021-11-03 06:10:00|116.45|113.65|116.24|113.44|116.5|113.7|116.24|113.44|0
1635920100000|2021-11-03 06:15:00|116.19|113.39|116.03|113.23|116.19|113.39|115.98|113.18|0
1635920400000|2021-11-03 06:20:00|116.08|113.28|115.87|113.07|116.08|113.28|115.87|113.07|0
1635920700000|2021-11-03 06:25:00|115.82|113.02|115.87|113.07|115.92|113.12|115.77|112.97|0
1635921000000|2021-11-03 06:30:00|115.92|113.12|116.08|113.28|116.08|113.28|115.92|113.12|0
1635921300000|2021-11-03 06:35:00|116.1|113.3|116.07|113.27|116.13|113.33|116.02|113.22|0
1635921600000|2021-11-03 06:40:00|116.02|113.22|116.1|113.3|116.12|113.32|116.02|113.22|0
1635921900000|2021-11-03 06:45:00|116.12|113.32|116.33|113.53|116.43|113.63|116.12|113.32|0
1635922200000|2021-11-03 06:50:00|116.79|113.99|116.69|113.89|117.36|114.56|116.69|113.89|0
1635922500000|2021-11-03 06:55:00|116.74|113.94|116.69|113.89|116.74|113.94|116.64|113.84|0
1635922800000|2021-11-03 07:00:00|116.71|113.91|116.58|113.78|116.79|113.99|116.48|113.68|0
1635923100000|2021-11-03 07:05:00|116.38|113.98|116.54|114.14|116.59|114.19|116.38|113.98|0
1635923400000|2021-11-03 07:10:00|116.48|114.08|116.58|114.18|116.59|114.19|116.48|114.08|0
1635923700000|2021-11-03 07:15:00|116.61|114.21|116.48|114.08|116.64|114.24|116.48|114.08|0
1635924000000|2021-11-03 07:20:00|116.43|114.03|116.27|113.87|116.48|114.08|116.27|113.87|0
1635924300000|2021-11-03 07:25:00|116.22|113.82|115.7|113.3|116.42|114.02|115.7|113.3|0
1635924600000|2021-11-03 07:30:00|115.65|113.25|115.8|113.4|115.85|113.45|115.65|113.25|0
1635924900000|2021-11-03 07:35:00|115.83|113.43|115.9|113.5|115.9|113.5|115.7|113.3|0
1635925200000|2021-11-03 07:40:00|115.85|113.45|116|113.6|116|113.6|115.85|113.45|0
1635925500000|2021-11-03 07:45:00|115.95|113.55|115.95|113.55|116|113.6|115.9|113.5|0
1635925800000|2021-11-03 07:50:00|115.9|113.5|115.79|113.39|115.9|113.5|115.79|113.39|0
1635926100000|2021-11-03 07:55:00|115.74|113.34|115.74|113.34|115.84|113.44|115.59|113.19|0
1635926400000|2021-11-03 08:00:00|115.79|113.39|115.38|112.98|115.89|113.49|115.25|112.85|0
1635926700000|2021-11-03 08:05:00|115.33|112.93|115.17|112.77|115.58|113.18|115.02|112.62|0
1635927000000|2021-11-03 08:10:00|115.12|112.72|115.27|112.87|115.38|112.98|115.12|112.72|0
1635927300000|2021-11-03 08:15:00|115.22|112.82|115.11|112.71|115.37|112.97|115.06|112.66|0
1635927600000|2021-11-03 08:20:00|115.06|112.66|115.01|112.61|115.06|112.66|114.96|112.56|0
1635927900000|2021-11-03 08:25:00|115.06|112.66|115.01|112.61|115.06|112.66|114.96|112.56|0
1635928200000|2021-11-03 08:30:00|115.06|112.66|115.21|112.81|115.26|112.86|115.01|112.61|0
1635928500000|2021-11-03 08:35:00|115.26|112.86|115.26|112.86|115.36|112.96|115.16|112.76|0
1635928800000|2021-11-03 08:40:00|115.21|112.81|115.21|112.81|115.31|112.91|115.16|112.76|0
1635929100000|2021-11-03 08:45:00|115.26|112.86|115.36|112.96|115.36|112.96|115.16|112.76|0
1635929400000|2021-11-03 08:50:00|115.31|112.91|115.46|113.06|115.51|113.11|115.2|112.8|0
1635929700000|2021-11-03 08:55:00|115.51|113.11|115.2|112.8|115.51|113.11|115.15|112.75|0
1635930000000|2021-11-03 09:00:00|115.25|112.85|115.1|112.7|115.25|112.85|115.1|112.7|0
1635930300000|2021-11-03 09:05:00|115.15|112.75|114.94|112.54|115.15|112.75|114.94|112.54|0
1635930600000|2021-11-03 09:10:00|114.89|112.49|114.84|112.44|114.94|112.54|114.79|112.39|0
1635930900000|2021-11-03 09:15:00|114.79|112.39|114.94|112.54|114.99|112.59|114.73|112.33|0
1635931200000|2021-11-03 09:20:00|114.89|112.49|114.99|112.59|115.04|112.64|114.88|112.48|0
1635931500000|2021-11-03 09:25:00|115.04|112.64|115.14|112.74|115.19|112.79|115.04|112.64|0
1635931800000|2021-11-03 09:30:00|115.09|112.69|115.09|112.69|115.14|112.74|115.04|112.64|0
1635932100000|2021-11-03 09:35:00|115.14|112.74|115.03|112.63|115.19|112.79|115.03|112.63|0
1635932400000|2021-11-03 09:40:00|114.98|112.58|115.34|112.94|115.39|112.99|114.98|112.58|0
1635932700000|2021-11-03 09:45:00|115.39|112.99|115.23|112.83|115.39|112.99|115.18|112.78|0
1635933000000|2021-11-03 09:50:00|115.18|112.78|115.28|112.88|115.33|112.93|115.18|112.78|0
1635933300000|2021-11-03 09:55:00|115.33|112.93|115.13|112.73|115.33|112.93|115.13|112.73|0
1635933600000|2021-11-03 10:00:00|115.18|112.78|115.02|112.62|115.18|112.78|114.97|112.57|0
1635933900000|2021-11-03 10:05:00|115.07|112.67|115.33|112.93|115.43|113.03|115.02|112.62|0
1635934200000|2021-11-03 10:10:00|115.28|112.88|115.43|113.03|115.43|113.03|115.28|112.88|0
1635934500000|2021-11-03 10:15:00|115.46|113.06|115.48|113.08|115.48|113.08|115.27|112.87|0
1635934800000|2021-11-03 10:20:00|115.53|113.13|115.63|113.23|115.63|113.23|115.53|113.13|0
1635935100000|2021-11-03 10:25:00|115.58|113.18|115.42|113.02|115.63|113.23|115.42|113.02|0
1635935400000|2021-11-03 10:30:00|115.37|112.97|115.52|113.12|115.63|113.23|115.37|112.97|0
1635935700000|2021-11-03 10:35:00|115.58|113.18|115.57|113.17|115.58|113.18|115.52|113.12|0
1635936000000|2021-11-03 10:40:00|115.52|113.12|115.62|113.22|115.68|113.28|115.52|113.12|0
1635936300000|2021-11-03 10:45:00|115.65|113.25|115.72|113.32|115.73|113.33|115.57|113.17|0
1635936600000|2021-11-03 10:50:00|115.67|113.27|115.72|113.32|115.88|113.48|115.62|113.22|0
1635936900000|2021-11-03 10:55:00|115.7|113.3|115.46|113.06|115.72|113.32|115.46|113.06|0
1635937200000|2021-11-03 11:00:00|115.51|113.11|115.67|113.27|115.72|113.32|115.46|113.06|0
1635937500000|2021-11-03 11:05:00|115.72|113.32|115.82|113.42|115.82|113.42|115.72|113.32|0
1635937800000|2021-11-03 11:10:00|115.77|113.37|115.66|113.26|115.82|113.42|115.61|113.21|0
1635938100000|2021-11-03 11:15:00|115.71|113.31|115.76|113.36|115.77|113.37|115.66|113.26|0
1635938400000|2021-11-03 11:20:00|115.71|113.31|115.61|113.21|115.76|113.36|115.61|113.21|0
1635938700000|2021-11-03 11:25:00|115.66|113.26|115.45|113.05|115.66|113.26|115.45|113.05|0
1635939000000|2021-11-03 11:30:00|115.4|113|115.4|113|115.45|113.05|115.3|112.9|0
1635939300000|2021-11-03 11:35:00|115.45|113.05|115.34|112.94|115.45|113.05|115.34|112.94|0
1635939600000|2021-11-03 11:40:00|115.29|112.89|115.29|112.89|115.29|112.89|115.24|112.84|0
1635939900000|2021-11-03 11:45:00|115.24|112.84|115.44|113.04|115.6|113.2|115.24|112.84|0
1635940200000|2021-11-03 11:50:00|115.39|112.99|115.34|112.94|115.44|113.04|115.19|112.79|0
1635940500000|2021-11-03 11:55:00|115.39|112.99|115.39|112.99|115.44|113.04|115.29|112.89|0
1635940800000|2021-11-03 12:00:00|115.44|113.04|115.44|113.04|115.44|113.04|115.34|112.94|0
1635941100000|2021-11-03 12:05:00|115.49|113.09|115.44|113.04|115.49|113.09|115.44|113.04|0
1635941400000|2021-11-03 12:10:00|115.49|113.09|115.49|113.09|115.49|113.09|115.38|112.98|0
1635941700000|2021-11-03 12:15:00|115.54|113.14|115.48|113.08|115.59|113.19|115.43|113.03|0
1635942000000|2021-11-03 12:20:00|115.51|113.11|115.64|113.24|115.69|113.29|115.48|113.08|0
1635942300000|2021-11-03 12:25:00|115.69|113.29|115.74|113.34|115.89|113.49|115.69|113.29|0
1635942600000|2021-11-03 12:30:00|115.79|113.39|116.15|113.75|116.15|113.75|115.74|113.34|0
1635942900000|2021-11-03 12:35:00|116.2|113.8|115.94|113.54|116.2|113.8|115.94|113.54|0
1635943200000|2021-11-03 12:40:00|115.99|113.59|116.04|113.64|116.09|113.69|115.94|113.54|0
1635943500000|2021-11-03 12:45:00|115.99|113.59|115.94|113.54|116.04|113.64|115.88|113.48|0
1635943800000|2021-11-03 12:50:00|115.99|113.59|116.09|113.69|116.14|113.74|115.93|113.53|0
1635944100000|2021-11-03 12:55:00|116.04|113.64|116.09|113.69|116.09|113.69|115.98|113.58|0
1635944400000|2021-11-03 13:00:00|116.14|113.74|116.24|113.84|116.5|114.1|116.09|113.69|0
1635944700000|2021-11-03 13:05:00|116.19|113.79|115.88|113.48|116.19|113.79|115.88|113.48|0
1635945000000|2021-11-03 13:10:00|115.93|113.53|115.93|113.53|115.98|113.58|115.87|113.47|0
1635945300000|2021-11-03 13:15:00|115.98|113.58|115.98|113.58|116.08|113.68|115.92|113.52|0
1635945600000|2021-11-03 13:20:00|116.03|113.63|115.97|113.57|116.08|113.68|115.97|113.57|0
1635945900000|2021-11-03 13:25:00|115.92|113.52|115.92|113.52|115.97|113.57|115.77|113.37|0
1635946200000|2021-11-03 13:30:00|115.87|113.47|115.51|113.11|116.18|113.78|115.51|113.11|0
1635946500000|2021-11-03 13:35:00|115.4|113|115.97|113.57|116.9|114.5|115.4|113|0
1635946800000|2021-11-03 13:40:00|116.02|113.62|116.07|113.67|116.38|113.98|115.86|113.46|0
1635947100000|2021-11-03 13:45:00|115.97|113.57|115.91|113.51|116.28|113.88|115.76|113.36|0
1635947400000|2021-11-03 13:50:00|115.86|113.46|115.81|113.41|116.22|113.82|115.81|113.41|0
1635947700000|2021-11-03 13:55:00|115.86|113.46|115.73|113.33|115.96|113.56|115.44|113.04|0
1635948000000|2021-11-03 14:00:00|115.75|113.35|116.68|114.28|116.68|114.28|115.44|113.04|0
1635948300000|2021-11-03 14:05:00|116.53|114.13|115.96|113.56|116.89|114.49|115.85|113.45|0
1635948600000|2021-11-03 14:10:00|115.9|113.5|115.64|113.24|116.16|113.76|115.49|113.09|0
1635948900000|2021-11-03 14:15:00|115.7|113.3|115.85|113.45|116.11|113.71|115.59|113.19|0
1635949200000|2021-11-03 14:20:00|115.8|113.4|115.64|113.24|116.06|113.66|115.49|113.09|0
1635949500000|2021-11-03 14:25:00|115.59|113.19|115.48|113.08|115.74|113.34|115.43|113.03|0
1635949800000|2021-11-03 14:30:00|115.53|113.13|115.48|113.08|115.53|113.13|115.28|112.88|0
1635950100000|2021-11-03 14:35:00|115.43|113.03|115.32|112.92|115.84|113.44|115.32|112.92|0
1635950400000|2021-11-03 14:40:00|115.38|112.98|115.22|112.82|115.48|113.08|115.12|112.72|0
1635950700000|2021-11-03 14:45:00|115.17|112.77|115.06|112.66|115.37|112.97|114.86|112.46|0
1635951000000|2021-11-03 14:50:00|114.96|112.56|114.91|112.51|115.22|112.82|114.91|112.51|0
1635951300000|2021-11-03 14:55:00|114.96|112.56|115.06|112.66|115.16|112.76|114.91|112.51|0
1635951600000|2021-11-03 15:00:00|115.11|112.71|115.26|112.86|115.32|112.92|114.96|112.56|0
1635951900000|2021-11-03 15:05:00|115.31|112.91|115.52|113.12|115.62|113.22|115.26|112.86|0
1635952200000|2021-11-03 15:10:00|115.57|113.17|115.52|113.12|115.78|113.38|115.41|113.01|0
1635952500000|2021-11-03 15:15:00|115.49|113.09|115.57|113.17|115.62|113.22|115.31|112.91|0
1635952800000|2021-11-03 15:20:00|115.52|113.12|115.51|113.11|115.57|113.17|115.1|112.7|0
1635953100000|2021-11-03 15:25:00|115.56|113.16|115.56|113.16|115.62|113.22|115.36|112.96|0
1635953400000|2021-11-03 15:30:00|115.51|113.11|115.66|113.26|115.82|113.42|115.36|112.96|0
1635953700000|2021-11-03 15:35:00|115.72|113.32|115.77|113.37|115.87|113.47|115.61|113.21|0
1635954000000|2021-11-03 15:40:00|115.82|113.42|115.51|113.11|115.87|113.47|115.51|113.11|0
1635954300000|2021-11-03 15:45:00|115.56|113.16|115.61|113.21|115.71|113.31|115.35|112.95|0
1635954600000|2021-11-03 15:50:00|115.66|113.26|115.4|113|115.66|113.26|115.35|112.95|0
1635954900000|2021-11-03 15:55:00|115.35|112.95|115.09|112.69|115.4|113|114.93|112.53|0
1635955200000|2021-11-03 16:00:00|115.14|112.74|115.24|112.84|115.24|112.84|115.09|112.69|0
1635955500000|2021-11-03 16:05:00|115.19|112.79|115.08|112.68|115.19|112.79|114.88|112.48|0
1635955800000|2021-11-03 16:10:00|115.03|112.63|115.03|112.63|115.29|112.89|114.98|112.58|0
1635956100000|2021-11-03 16:15:00|114.98|112.58|115.18|112.78|115.29|112.89|114.98|112.58|0
1635956400000|2021-11-03 16:20:00|115.13|112.73|115.39|112.99|115.54|113.14|115.13|112.73|0
1635956700000|2021-11-03 16:25:00|115.34|112.94|115.23|112.83|115.44|113.04|115.13|112.73|0
1635957000000|2021-11-03 16:30:00|115.18|112.78|115.18|112.78|115.33|112.93|115.13|112.73|0
1635957300000|2021-11-03 16:35:00|115.13|112.73|115.02|112.62|115.23|112.83|115.02|112.62|0
1635957600000|2021-11-03 16:40:00|115.07|112.67|115.17|112.77|115.22|112.82|114.92|112.52|0
1635957900000|2021-11-03 16:45:00|115.22|112.82|115.33|112.93|115.38|112.98|115.17|112.77|0
1635958200000|2021-11-03 16:50:00|115.38|112.98|115.48|113.08|115.53|113.13|115.33|112.93|0
1635958500000|2021-11-03 16:55:00|115.43|113.03|115.32|112.92|115.53|113.13|115.32|112.92|0
1635958800000|2021-11-03 17:00:00|115.37|112.97|115.63|113.23|115.63|113.23|115.37|112.97|0
1635959100000|2021-11-03 17:05:00|115.58|113.18|115.58|113.18|115.68|113.28|115.52|113.12|0
1635959400000|2021-11-03 17:10:00|115.52|113.12|114.95|112.55|115.68|113.28|114.9|112.5|0
1635959700000|2021-11-03 17:15:00|114.9|112.5|115.06|112.66|115.26|112.86|114.9|112.5|0
1635960000000|2021-11-03 17:20:00|115.11|112.71|115|112.6|115.11|112.71|114.9|112.5|0
1635960300000|2021-11-03 17:25:00|114.98|112.58|114.85|112.45|115|112.6|114.85|112.45|0
1635960600000|2021-11-03 17:30:00|114.9|112.5|114.64|112.24|114.9|112.5|114.64|112.24|0
1635960900000|2021-11-03 17:35:00|114.69|112.29|114.69|112.29|114.84|112.44|114.64|112.24|0
1635961200000|2021-11-03 17:40:00|114.64|112.24|114.69|112.29|114.74|112.34|114.58|112.18|0
1635961500000|2021-11-03 17:45:00|114.68|112.28|115.1|112.7|115.51|113.11|114.68|112.28|0
1635961800000|2021-11-03 17:50:00|115.15|112.75|115.14|112.74|115.3|112.9|115.09|112.69|0
1635962100000|2021-11-03 17:55:00|115.2|112.8|115.19|112.79|115.27|112.87|114.94|112.54|0
1635962400000|2021-11-03 18:00:00|115.12|112.72|112.38|109.98|115.43|113.03|111.93|109.53|0
1635962700000|2021-11-03 18:05:00|112.03|109.63|112.79|110.39|113.4|111|111.98|109.58|0
1635963000000|2021-11-03 18:10:00|112.89|110.49|113.7|111.3|113.91|111.51|112.89|110.49|0
1635963300000|2021-11-03 18:15:00|113.6|111.2|112.73|110.33|114.01|111.61|112.68|110.28|0
1635963600000|2021-11-03 18:20:00|112.68|110.28|112.27|109.87|113.04|110.64|112.17|109.77|0
1635963900000|2021-11-03 18:25:00|112.22|109.82|112.63|110.23|112.73|110.33|112.12|109.72|0
1635964200000|2021-11-03 18:30:00|112.58|110.18|112.52|110.12|113.18|110.78|112.22|109.82|0
1635964500000|2021-11-03 18:35:00|112.47|110.07|112.37|109.97|112.88|110.48|112.02|109.62|0
1635964800000|2021-11-03 18:40:00|112.32|109.92|111.46|109.06|112.57|110.17|111.31|108.91|0
1635965100000|2021-11-03 18:45:00|111.41|109.01|109.81|107.41|111.46|109.06|109.81|107.41|0
1635965400000|2021-11-03 18:50:00|109.96|107.56|109.32|106.92|110.16|107.76|109.02|106.62|0
1635965700000|2021-11-03 18:55:00|109.27|106.87|110.46|108.06|112.8|110.4|109.07|106.67|0
1635966000000|2021-11-03 19:00:00|110.41|108.01|110.21|107.81|110.8|108.4|109.96|107.56|0
1635966300000|2021-11-03 19:05:00|110.31|107.91|109.71|107.31|110.36|107.96|109.66|107.26|0
1635966600000|2021-11-03 19:10:00|109.81|107.41|109.81|107.41|110.06|107.66|109.47|107.07|0
1635966900000|2021-11-03 19:15:00|109.71|107.31|110.1|107.7|110.15|107.75|109.61|107.21|0
1635967200000|2021-11-03 19:20:00|110.05|107.65|109.85|107.45|110.4|108|109.8|107.4|0
1635967500000|2021-11-03 19:25:00|109.8|107.4|109.9|107.5|110.3|107.9|109.8|107.4|0
1635967800000|2021-11-03 19:30:00|109.8|107.4|109.7|107.3|110|107.6|109.46|107.06|0
1635968100000|2021-11-03 19:35:00|109.65|107.25|109.7|107.3|110|107.6|109.65|107.25|0
1635968400000|2021-11-03 19:40:00|109.75|107.35|108.86|106.46|109.75|107.35|108.86|106.46|0
1635968700000|2021-11-03 19:45:00|108.91|106.51|108.23|105.83|108.96|106.56|108.23|105.83|0
1635969000000|2021-11-03 19:50:00|108.18|105.78|108.62|106.22|109.1|106.7|108.18|105.78|0
1635969300000|2021-11-03 19:55:00|108.81|106.41|108.86|106.46|109.06|106.66|108.27|105.87|0
1635969600000|2021-11-03 20:00:00|109.1|106.7|109.25|106.85|109.4|107|109.05|106.65|0
1635969900000|2021-11-03 20:05:00|109.2|106.8|109.1|106.7|109.2|106.8|108.85|106.45|0
1635970200000|2021-11-03 20:10:00|109.05|106.65|109|106.6|109.25|106.85|108.9|106.5|0
1635970500000|2021-11-03 20:15:00|109.15|106.35|109.3|106.5|109.34|106.54|109.15|106.35|0
1635970800000|2021-11-03 20:20:00|109.34|106.54|109.15|106.35|109.34|106.54|109.15|106.35|0
1635971100000|2021-11-03 20:25:00|109.19|106.39|109.24|106.44|109.29|106.49|109.15|106.35|0
1635971400000|2021-11-03 20:30:00|109.29|106.49|109.39|106.59|109.39|106.59|109.24|106.44|0
1635971700000|2021-11-03 20:35:00|109.44|106.64|109.39|106.59|109.44|106.64|109.34|106.54|0
1635972000000|2021-11-03 20:40:00|109.38|106.58|109.33|106.53|109.38|106.58|109.29|106.49|0
1635972300000|2021-11-03 20:45:00|109.38|106.58|109.33|106.53|109.43|106.63|109.31|106.51|0
1635972600000|2021-11-03 20:50:00|109.28|106.48|109.09|106.29|109.28|106.48|109.09|106.29|0
1635972900000|2021-11-03 20:55:00|109.13|106.33|109.11|106.31|109.18|106.38|109.06|106.26|0
1635973200000|2021-11-03 21:00:00|109.07|106.27|109.04|106.24|109.07|106.27|108.97|106.17|0
1635973500000|2021-11-03 21:05:00|109.03|106.23|108.92|106.12|109.03|106.23|108.91|106.11|0
1635973800000|2021-11-03 21:10:00|108.97|106.17|108.93|106.13|108.97|106.17|108.91|106.11|0
1635974100000|2021-11-03 21:15:00|108.97|106.17|108.96|106.16|108.98|106.18|108.95|106.15|0
1635974400000|2021-11-03 21:20:00|108.94|106.14|108.88|106.08|108.96|106.16|108.88|106.08|0
1635974700000|2021-11-03 21:25:00|108.89|106.09|108.94|106.14|108.94|106.14|108.88|106.08|0
1635975000000|2021-11-03 21:30:00|108.93|106.13|108.94|106.14|108.94|106.14|108.92|106.12|0
1635975600000|2021-11-03 21:40:00|108.93|106.13|108.91|106.11|108.94|106.14|108.84|106.04|0
1635975900000|2021-11-03 21:45:00|108.9|106.1|108.94|106.14|108.94|106.14|108.88|106.08|0
1635976500000|2021-11-03 21:55:00|108.93|106.13|108.95|106.15|108.98|106.18|108.92|106.12|0
1635976800000|2021-11-03 22:00:00|109.04|106.24|108.81|106.01|109.09|106.29|108.72|105.92|0
1635977100000|2021-11-03 22:05:00|108.72|105.92|108.57|105.77|108.81|106.01|108.57|105.77|0
1635977400000|2021-11-03 22:10:00|108.62|105.82|108.52|105.72|108.67|105.87|108.47|105.67|0
1635977700000|2021-11-03 22:15:00|108.47|105.67|108.42|105.62|108.52|105.72|108.27|105.47|0
1635978000000|2021-11-03 22:20:00|108.47|105.67|108.51|105.71|108.51|105.71|108.37|105.57|0
1635978300000|2021-11-03 22:25:00|108.56|105.76|108.56|105.76|108.56|105.76|108.46|105.66|0
1635978600000|2021-11-03 22:30:00|108.51|105.71|108.46|105.66|108.56|105.76|108.37|105.57|0
1635978900000|2021-11-03 22:35:00|108.51|105.71|108.61|105.81|108.61|105.81|108.46|105.66|0
1635979200000|2021-11-03 22:40:00|108.56|105.76|108.41|105.61|108.58|105.78|108.41|105.61|0
1635979500000|2021-11-03 22:45:00|108.36|105.56|108.21|105.41|108.41|105.61|108.21|105.41|0
1635979800000|2021-11-03 22:50:00|108.26|105.46|108.26|105.46|108.36|105.56|108.21|105.41|0
1635980100000|2021-11-03 22:55:00|108.31|105.51|108.31|105.51|108.31|105.51|108.21|105.41|0
1635980400000|2021-11-03 23:00:00|108.26|105.46|108.11|105.31|108.31|105.51|107.92|105.12|0
1635980700000|2021-11-03 23:05:00|108.16|105.36|107.48|104.68|108.16|105.36|107.38|104.58|0
1635981000000|2021-11-03 23:10:00|107.53|104.73|107.96|105.16|108.06|105.26|107.48|104.68|0
1635981300000|2021-11-03 23:15:00|108.01|105.21|107.91|105.11|108.06|105.26|107.86|105.06|0
1635981600000|2021-11-03 23:20:00|107.86|105.06|107.96|105.16|108.05|105.25|107.81|105.01|0
1635981900000|2021-11-03 23:25:00|108|105.2|107.91|105.11|108|105.2|107.81|105.01|0
1635982200000|2021-11-03 23:30:00|107.86|105.06|107.95|105.15|108.1|105.3|107.86|105.06|0
1635982500000|2021-11-03 23:35:00|107.93|105.13|107.9|105.1|108.05|105.25|107.9|105.1|0
1635982800000|2021-11-03 23:40:00|108|105.2|107.95|105.15|108|105.2|107.85|105.05|0
1635983100000|2021-11-03 23:45:00|107.9|105.1|107.7|104.9|107.9|105.1|107.66|104.86|0
1635983400000|2021-11-03 23:50:00|107.66|104.86|107.7|104.9|107.8|105|107.61|104.81|0
1635983700000|2021-11-03 23:55:00|107.75|104.95|107.55|104.75|107.8|105|107.51|104.71|0
1635984000000|2021-11-04 00:00:00|107.6|104.8|108.04|105.24|108.09|105.29|107.6|104.8|0
1635984300000|2021-11-04 00:05:00|107.99|105.19|108.04|105.24|108.13|105.33|107.94|105.14|0
1635984600000|2021-11-04 00:10:00|107.99|105.19|108.18|105.38|108.18|105.38|107.94|105.14|0
1635984900000|2021-11-04 00:15:00|108.23|105.43|108.23|105.43|108.28|105.48|108.08|105.28|0
1635985200000|2021-11-04 00:20:00|108.18|105.38|108.08|105.28|108.18|105.38|108.03|105.23|0
1635985500000|2021-11-04 00:25:00|108.1|105.3|108.22|105.42|108.27|105.47|108.03|105.23|0
1635985800000|2021-11-04 00:30:00|108.17|105.37|108.22|105.42|108.25|105.45|108.12|105.32|0
1635986100000|2021-11-04 00:35:00|108.27|105.47|108.46|105.66|108.51|105.71|108.27|105.47|0
1635986400000|2021-11-04 00:40:00|108.51|105.71|108.56|105.76|108.61|105.81|108.46|105.66|0
1635986700000|2021-11-04 00:45:00|108.61|105.81|108.46|105.66|108.65|105.85|108.46|105.66|0
1635987000000|2021-11-04 00:50:00|108.51|105.71|108.41|105.61|108.51|105.71|108.36|105.56|0
1635987300000|2021-11-04 00:55:00|108.36|105.56|108.45|105.65|108.5|105.7|108.36|105.56|0
1635987600000|2021-11-04 01:00:00|108.65|105.85|108.77|105.97|108.8|106|108.55|105.75|0
1635987900000|2021-11-04 01:05:00|108.79|105.99|108.72|105.92|108.79|105.99|108.69|105.89|0
1635988200000|2021-11-04 01:10:00|108.74|105.94|108.79|105.99|108.84|106.04|108.69|105.89|0
1635988500000|2021-11-04 01:15:00|108.74|105.94|108.84|106.04|108.84|106.04|108.74|105.94|0
1635988800000|2021-11-04 01:20:00|108.79|105.99|108.69|105.89|108.89|106.09|108.69|105.89|0
1635989100000|2021-11-04 01:25:00|108.64|105.84|108.54|105.74|108.64|105.84|108.49|105.69|0
1635989400000|2021-11-04 01:30:00|108.49|105.69|108.73|105.93|108.83|106.03|108.49|105.69|0
1635989700000|2021-11-04 01:35:00|108.69|105.89|108.88|106.08|108.98|106.18|108.64|105.84|0
1635990000000|2021-11-04 01:40:00|108.83|106.03|108.78|105.98|108.88|106.08|108.78|105.98|0
1635990300000|2021-11-04 01:45:00|108.83|106.03|108.92|106.12|108.97|106.17|108.68|105.88|0
1635990600000|2021-11-04 01:50:00|108.87|106.07|109.07|106.27|109.07|106.27|108.83|106.03|0
1635990900000|2021-11-04 01:55:00|109.02|106.22|109.02|106.22|109.17|106.37|108.97|106.17|0
1635991200000|2021-11-04 02:00:00|109.07|106.27|108.92|106.12|109.07|106.27|108.87|106.07|0
1635991500000|2021-11-04 02:05:00|108.97|106.17|108.82|106.02|108.97|106.17|108.77|105.97|0
1635991800000|2021-11-04 02:10:00|108.77|105.97|108.72|105.92|108.82|106.02|108.72|105.92|0
1635992100000|2021-11-04 02:15:00|108.67|105.87|108.67|105.87|108.77|105.97|108.62|105.82|0
1635992400000|2021-11-04 02:20:00|108.64|105.84|108.57|105.77|108.72|105.92|108.57|105.77|0
1635992700000|2021-11-04 02:25:00|108.62|105.82|108.62|105.82|108.66|105.86|108.59|105.79|0
1635993000000|2021-11-04 02:30:00|108.64|105.84|108.56|105.76|108.66|105.86|108.56|105.76|0
1635993300000|2021-11-04 02:35:00|108.61|105.81|108.56|105.76|108.61|105.81|108.51|105.71|0
1635993600000|2021-11-04 02:40:00|108.51|105.71|108.51|105.71|108.56|105.76|108.46|105.66|0
1635993900000|2021-11-04 02:45:00|108.49|105.69|108.51|105.71|108.51|105.71|108.46|105.66|0
1635994200000|2021-11-04 02:50:00|108.53|105.73|108.46|105.66|108.56|105.76|108.46|105.66|0
1635994500000|2021-11-04 02:55:00|108.51|105.71|108.51|105.71|108.56|105.76|108.46|105.66|0
1635994800000|2021-11-04 03:00:00|108.55|105.75|108.6|105.8|108.65|105.85|108.51|105.71|0
1635995100000|2021-11-04 03:05:00|108.55|105.75|108.55|105.75|108.6|105.8|108.55|105.75|0
1635995400000|2021-11-04 03:10:00|108.6|105.8|108.55|105.75|108.6|105.8|108.5|105.7|0
1635995700000|2021-11-04 03:15:00|108.57|105.77|108.5|105.7|108.57|105.77|108.5|105.7|0
1635996000000|2021-11-04 03:20:00|108.55|105.75|108.5|105.7|108.55|105.75|108.45|105.65|0
1635996300000|2021-11-04 03:25:00|108.55|105.75|108.59|105.79|108.59|105.79|108.5|105.7|0
1635996600000|2021-11-04 03:30:00|108.64|105.84|108.83|106.03|108.88|106.08|108.59|105.79|0
1635996900000|2021-11-04 03:35:00|108.79|105.99|108.73|105.93|108.83|106.03|108.66|105.86|0
1635997200000|2021-11-04 03:40:00|108.78|105.98|108.73|105.93|108.78|105.98|108.73|105.93|0
1635997500000|2021-11-04 03:45:00|108.78|105.98|108.88|106.08|108.88|106.08|108.78|105.98|0
1635997800000|2021-11-04 03:50:00|108.97|106.17|108.97|106.17|108.97|106.17|108.93|106.13|0
1635998100000|2021-11-04 03:55:00|108.92|106.12|108.92|106.12|108.97|106.17|108.92|106.12|0
1635998400000|2021-11-04 04:00:00|108.87|106.07|108.82|106.02|108.87|106.07|108.77|105.97|0
1635998700000|2021-11-04 04:05:00|108.77|105.97|108.77|105.97|108.82|106.02|108.72|105.92|0
1635999000000|2021-11-04 04:10:00|108.72|105.92|108.62|105.82|108.77|105.97|108.58|105.78|0
1635999300000|2021-11-04 04:15:00|108.57|105.77|108.62|105.82|108.62|105.82|108.57|105.77|0
1635999600000|2021-11-04 04:20:00|108.6|105.8|108.67|105.87|108.67|105.87|108.57|105.77|0
1635999900000|2021-11-04 04:25:00|108.62|105.82|108.57|105.77|108.62|105.82|108.57|105.77|0
1636000200000|2021-11-04 04:30:00|108.47|105.67|108.52|105.72|108.52|105.72|108.42|105.62|0
1636000500000|2021-11-04 04:35:00|108.57|105.77|108.57|105.77|108.57|105.77|108.52|105.72|0
1636000800000|2021-11-04 04:40:00|108.56|105.76|108.56|105.76|108.66|105.86|108.56|105.76|0
1636001100000|2021-11-04 04:45:00|108.61|105.81|108.71|105.91|108.71|105.91|108.61|105.81|0
1636001400000|2021-11-04 04:50:00|108.76|105.96|108.71|105.91|108.76|105.96|108.71|105.91|0
1636001700000|2021-11-04 04:55:00|108.66|105.86|108.66|105.86|108.71|105.91|108.66|105.86|0
1636002000000|2021-11-04 05:00:00|108.7|105.9|108.56|105.76|108.7|105.9|108.51|105.71|0
1636002300000|2021-11-04 05:05:00|108.51|105.71|108.7|105.9|108.7|105.9|108.51|105.71|0
1636002600000|2021-11-04 05:10:00|108.75|105.95|108.85|106.05|108.85|106.05|108.7|105.9|0
1636002900000|2021-11-04 05:15:00|108.8|106|108.75|105.95|108.85|106.05|108.75|105.95|0
1636003200000|2021-11-04 05:20:00|108.7|105.9|108.67|105.87|108.75|105.95|108.65|105.85|0
1636003500000|2021-11-04 05:25:00|108.65|105.85|108.74|105.94|108.74|105.94|108.6|105.8|0
1636003800000|2021-11-04 05:30:00|108.69|105.89|108.74|105.94|108.79|105.99|108.64|105.84|0
1636004100000|2021-11-04 05:35:00|108.79|105.99|108.84|106.04|108.89|106.09|108.79|105.99|0
1636004400000|2021-11-04 05:40:00|108.79|105.99|108.64|105.84|108.79|105.99|108.54|105.74|0
1636004700000|2021-11-04 05:45:00|108.59|105.79|108.69|105.89|108.69|105.89|108.59|105.79|0
1636005000000|2021-11-04 05:50:00|108.68|105.88|108.93|106.13|108.93|106.13|108.64|105.84|0
1636005300000|2021-11-04 05:55:00|108.88|106.08|108.93|106.13|108.98|106.18|108.88|106.08|0
1636005600000|2021-11-04 06:00:00|108.88|106.08|108.87|106.07|109.02|106.22|108.87|106.07|0
1636005900000|2021-11-04 06:05:00|108.83|106.03|108.78|105.98|108.83|106.03|108.58|105.78|0
1636006200000|2021-11-04 06:10:00|108.82|106.02|108.92|106.12|109.07|106.27|108.77|105.97|0
1636006500000|2021-11-04 06:15:00|108.87|106.07|108.72|105.92|108.97|106.17|108.67|105.87|0
1636006800000|2021-11-04 06:20:00|108.82|106.02|108.77|105.97|108.92|106.12|108.77|105.97|0
1636007100000|2021-11-04 06:25:00|108.72|105.92|108.28|105.48|108.72|105.92|108.23|105.43|0
1636007400000|2021-11-04 06:30:00|108.33|105.53|108.38|105.58|108.43|105.63|108.3|105.5|0
1636007700000|2021-11-04 06:35:00|108.37|105.57|108.37|105.57|108.47|105.67|108.37|105.57|0
1636008000000|2021-11-04 06:40:00|108.42|105.62|108.47|105.67|108.57|105.77|108.42|105.62|0
1636008300000|2021-11-04 06:45:00|108.52|105.72|108.42|105.62|108.52|105.72|108.37|105.57|0
1636008600000|2021-11-04 06:50:00|108.47|105.67|108.32|105.52|108.47|105.67|108.27|105.47|0
1636008900000|2021-11-04 06:55:00|108.37|105.57|108.92|106.12|109.47|106.67|108.37|105.57|0
1636009200000|2021-11-04 07:00:00|108.97|106.17|108.87|106.07|109.01|106.21|108.82|106.02|0
1636009500000|2021-11-04 07:05:00|108.67|106.27|108.62|106.22|108.69|106.29|108.57|106.17|0
1636009800000|2021-11-04 07:10:00|108.66|106.26|108.47|106.07|108.66|106.26|108.42|106.02|0
1636010100000|2021-11-04 07:15:00|108.44|106.04|108.47|106.07|108.47|106.07|108.42|106.02|0
1636010400000|2021-11-04 07:20:00|108.42|106.02|108.56|106.16|108.56|106.16|108.37|105.97|0
1636010700000|2021-11-04 07:25:00|108.51|106.11|108.41|106.01|108.51|106.11|108.41|106.01|0
1636011000000|2021-11-04 07:30:00|108.36|105.96|106.15|103.75|109.77|107.37|103.65|101.25|0
1636011300000|2021-11-04 07:35:00|106.2|103.8|106.1|103.7|106.2|103.8|106.1|103.7|0
1636011600000|2021-11-04 07:40:00|106.05|103.65|106|103.6|106.1|103.7|105.86|103.46|0
1636011900000|2021-11-04 07:45:00|105.95|103.55|105.95|103.55|106.05|103.65|105.91|103.51|0
1636012200000|2021-11-04 07:50:00|105.9|103.5|105.85|103.45|105.95|103.55|105.81|103.41|0
1636012500000|2021-11-04 07:55:00|105.9|103.5|106.05|103.65|106.09|103.69|105.85|103.45|0
1636012800000|2021-11-04 08:00:00|105.95|103.55|105.66|103.26|106.05|103.65|105.66|103.26|0
1636013100000|2021-11-04 08:05:00|105.71|103.31|105.56|103.16|105.71|103.31|105.37|102.97|0
1636013400000|2021-11-04 08:10:00|105.51|103.11|105.27|102.87|105.66|103.26|105.27|102.87|0
1636013700000|2021-11-04 08:15:00|105.32|102.92|105.03|102.63|105.51|103.11|104.98|102.58|0
1636014000000|2021-11-04 08:20:00|105.08|102.68|104.93|102.53|105.27|102.87|104.69|102.29|0
1636014300000|2021-11-04 08:25:00|104.88|102.48|105.5|103.1|105.5|103.1|104.83|102.43|0
1636014600000|2021-11-04 08:30:00|105.46|103.06|105.45|103.05|105.5|103.1|105.21|102.81|0
1636014900000|2021-11-04 08:35:00|105.5|103.1|105.5|103.1|105.69|103.29|105.45|103.05|0
1636015200000|2021-11-04 08:40:00|105.45|103.05|105.79|103.39|105.79|103.39|105.45|103.05|0
1636015500000|2021-11-04 08:45:00|105.84|103.44|105.83|103.43|105.93|103.53|105.79|103.39|0
1636015800000|2021-11-04 08:50:00|105.88|103.48|105.88|103.48|105.93|103.53|105.74|103.34|0
1636016100000|2021-11-04 08:55:00|105.86|103.46|105.88|103.48|105.98|103.58|105.83|103.43|0
1636016400000|2021-11-04 09:00:00|105.85|103.45|105.88|103.48|105.97|103.57|105.73|103.33|0
1636016700000|2021-11-04 09:05:00|105.83|103.43|105.87|103.47|105.87|103.47|105.73|103.33|0
1636017000000|2021-11-04 09:10:00|105.83|103.43|105.63|103.23|105.87|103.47|105.63|103.23|0
1636017300000|2021-11-04 09:15:00|105.68|103.28|105.68|103.28|105.73|103.33|105.63|103.23|0
1636017600000|2021-11-04 09:20:00|105.73|103.33|105.53|103.13|105.82|103.42|105.53|103.13|0
1636017900000|2021-11-04 09:25:00|105.48|103.08|105.58|103.18|105.63|103.23|105.48|103.08|0
1636018200000|2021-11-04 09:30:00|105.63|103.23|105.77|103.37|105.79|103.39|105.62|103.22|0
1636018500000|2021-11-04 09:35:00|105.82|103.42|105.94|103.54|105.94|103.54|105.77|103.37|0
1636018800000|2021-11-04 09:40:00|105.96|103.56|105.98|103.58|106.06|103.66|105.96|103.56|0
1636019100000|2021-11-04 09:45:00|106.01|103.61|105.96|103.56|106.05|103.65|105.91|103.51|0
1636019400000|2021-11-04 09:50:00|106|103.6|105.86|103.46|106|103.6|105.81|103.41|0
1636019700000|2021-11-04 09:55:00|105.81|103.41|105.78|103.38|105.86|103.46|105.66|103.26|0
1636020000000|2021-11-04 10:00:00|105.95|103.55|105.81|103.41|106|103.6|105.81|103.41|0
1636020300000|2021-11-04 10:05:00|105.76|103.36|105.9|103.5|106.05|103.65|105.71|103.31|0
1636020600000|2021-11-04 10:10:00|105.95|103.55|105.9|103.5|105.95|103.55|105.9|103.5|0
1636020900000|2021-11-04 10:15:00|105.87|103.47|105.9|103.5|105.9|103.5|105.75|103.35|0
1636021200000|2021-11-04 10:20:00|105.94|103.54|105.85|103.45|106.04|103.64|105.82|103.42|0
1636021500000|2021-11-04 10:25:00|105.8|103.4|105.75|103.35|105.8|103.4|105.75|103.35|0
1636021800000|2021-11-04 10:30:00|105.7|103.3|105.7|103.3|105.75|103.35|105.65|103.25|0
1636022100000|2021-11-04 10:35:00|105.75|103.35|105.55|103.15|105.75|103.35|105.55|103.15|0
1636022400000|2021-11-04 10:40:00|105.6|103.2|105.45|103.05|105.6|103.2|105.41|103.01|0
1636022700000|2021-11-04 10:45:00|105.5|103.1|105.5|103.1|105.55|103.15|105.5|103.1|0
1636023000000|2021-11-04 10:50:00|105.45|103.05|105.16|102.76|105.48|103.08|105.11|102.71|0
1636023300000|2021-11-04 10:55:00|105.21|102.81|105.26|102.86|105.3|102.9|105.21|102.81|0
1636023600000|2021-11-04 11:00:00|105.21|102.81|105.25|102.85|105.3|102.9|105.16|102.76|0
1636023900000|2021-11-04 11:05:00|105.21|102.81|105.16|102.76|105.3|102.9|105.16|102.76|0
1636024200000|2021-11-04 11:10:00|105.2|102.8|105.25|102.85|105.25|102.85|105.15|102.75|0
1636024500000|2021-11-04 11:15:00|105.2|102.8|105.3|102.9|105.35|102.95|105.2|102.8|0
1636024800000|2021-11-04 11:20:00|105.34|102.94|105.2|102.8|105.34|102.94|105.2|102.8|0
1636025100000|2021-11-04 11:25:00|105.25|102.85|105.03|102.63|105.29|102.89|103.75|101.35|0
1636025400000|2021-11-04 11:30:00|105.08|102.68|104.89|102.49|105.08|102.68|104.89|102.49|0
1636025700000|2021-11-04 11:35:00|104.93|102.53|105.22|102.82|105.41|103.01|104.89|102.49|0
1636026000000|2021-11-04 11:40:00|105.17|102.77|105.36|102.96|105.41|103.01|105.12|102.72|0
1636026300000|2021-11-04 11:45:00|105.32|102.92|105.31|102.91|105.46|103.06|105.31|102.91|0
1636026600000|2021-11-04 11:50:00|105.36|102.96|105.36|102.96|105.36|102.96|105.31|102.91|0
1636026900000|2021-11-04 11:55:00|105.34|102.94|105.41|103.01|105.5|103.1|105.21|102.81|0
1636027200000|2021-11-04 12:00:00|105.36|102.96|104.97|102.57|105.36|102.96|104.78|102.38|0
1636027500000|2021-11-04 12:05:00|104.92|102.52|104.73|102.33|105.02|102.62|104.73|102.33|0
1636027800000|2021-11-04 12:10:00|104.68|102.28|104.78|102.38|104.82|102.42|104.49|102.09|0
1636028100000|2021-11-04 12:15:00|104.68|102.28|104.68|102.28|104.87|102.47|104.63|102.23|0
1636028400000|2021-11-04 12:20:00|104.73|102.33|104.92|102.52|104.96|102.56|104.68|102.28|0
1636028700000|2021-11-04 12:25:00|104.87|102.47|105.04|102.64|105.08|102.68|104.82|102.42|0
1636029000000|2021-11-04 12:30:00|105.01|102.61|105.15|102.75|105.3|102.9|105.01|102.61|0
1636029300000|2021-11-04 12:35:00|105.2|102.8|105.15|102.75|105.25|102.85|105.05|102.65|0
1636029600000|2021-11-04 12:40:00|105.1|102.7|105.53|103.13|105.63|103.23|105.1|102.7|0
1636029900000|2021-11-04 12:45:00|105.58|103.18|105.29|102.89|105.58|103.18|105.24|102.84|0
1636030200000|2021-11-04 12:50:00|105.24|102.84|105.29|102.89|105.34|102.94|105.15|102.75|0
1636030500000|2021-11-04 12:55:00|105.34|102.94|105.19|102.79|105.34|102.94|105.14|102.74|0
1636030800000|2021-11-04 13:00:00|105.14|102.74|105.04|102.64|105.19|102.79|105.04|102.64|0
1636031100000|2021-11-04 13:05:00|105|102.6|104.8|102.4|105.09|102.69|104.8|102.4|0
1636031400000|2021-11-04 13:10:00|104.76|102.36|104.8|102.4|104.9|102.5|104.66|102.26|0
1636031700000|2021-11-04 13:15:00|104.85|102.45|105.04|102.64|105.04|102.64|104.75|102.35|0
1636032000000|2021-11-04 13:20:00|104.99|102.59|105.09|102.69|105.13|102.73|104.85|102.45|0
1636032300000|2021-11-04 13:25:00|105.13|102.73|105.18|102.78|105.37|102.97|105.04|102.64|0
1636032600000|2021-11-04 13:30:00|105.08|102.68|105.66|103.26|105.8|103.4|105.04|102.64|0
1636032900000|2021-11-04 13:35:00|105.71|103.31|105.27|102.87|105.85|103.45|105.13|102.73|0
1636033200000|2021-11-04 13:40:00|105.37|102.97|104.6|102.2|105.42|103.02|104.5|102.1|0
1636033500000|2021-11-04 13:45:00|104.65|102.25|104.26|101.86|104.69|102.29|104.22|101.82|0
1636033800000|2021-11-04 13:50:00|104.36|101.96|103.45|101.05|104.45|102.05|103.36|100.96|0
1636034100000|2021-11-04 13:55:00|103.41|101.01|104.42|102.02|104.42|102.02|102.98|100.58|0
1636034400000|2021-11-04 14:00:00|104.37|101.97|104.18|101.78|104.66|102.26|103.99|101.59|0
1636034700000|2021-11-04 14:05:00|104.23|101.83|104.37|101.97|104.46|102.06|104.04|101.64|0
1636035000000|2021-11-04 14:10:00|104.41|102.01|103.51|101.11|104.41|102.01|103.51|101.11|0
1636035300000|2021-11-04 14:15:00|103.47|101.07|103.65|101.25|103.66|101.26|103.23|100.83|0
1636035600000|2021-11-04 14:20:00|103.61|101.21|103.75|101.35|103.84|101.44|103.51|101.11|0
1636035900000|2021-11-04 14:25:00|103.79|101.39|103.84|101.44|104.03|101.63|103.65|101.25|0
1636036200000|2021-11-04 14:30:00|103.79|101.39|103.41|101.01|103.79|101.39|103.27|100.87|0
1636036500000|2021-11-04 14:35:00|103.46|101.06|103.36|100.96|103.6|101.2|103.32|100.92|0
1636036800000|2021-11-04 14:40:00|103.41|101.01|104.59|102.19|104.63|102.23|103.32|100.92|0
1636037100000|2021-11-04 14:45:00|104.49|102.09|104.21|101.81|104.63|102.23|104.16|101.76|0
1636037400000|2021-11-04 14:50:00|104.25|101.85|104.91|102.51|104.96|102.56|104.21|101.81|0
1636037700000|2021-11-04 14:55:00|104.87|102.47|105.1|102.7|105.2|102.8|104.11|101.71|0
1636038000000|2021-11-04 15:00:00|105.15|102.75|105.72|103.32|105.82|103.42|105.15|102.75|0
1636038300000|2021-11-04 15:05:00|105.67|103.27|105.77|103.37|105.86|103.46|105.48|103.08|0
1636038600000|2021-11-04 15:10:00|105.72|103.32|105.81|103.41|105.81|103.41|105.19|102.79|0
1636038900000|2021-11-04 15:15:00|105.86|103.46|105.95|103.55|106.34|103.94|105.76|103.36|0
1636039200000|2021-11-04 15:20:00|106|103.6|107.45|105.05|107.45|105.05|105.95|103.55|0
1636039500000|2021-11-04 15:25:00|107.4|105|107.25|104.85|107.44|105.04|107.11|104.71|0
1636039800000|2021-11-04 15:30:00|107.35|104.95|106.91|104.51|107.59|105.19|106.62|104.22|0
1636040100000|2021-11-04 15:35:00|106.86|104.46|106.76|104.36|107.2|104.8|106.62|104.22|0
1636040400000|2021-11-04 15:40:00|106.71|104.31|106.52|104.12|107.05|104.65|106.52|104.12|0
1636040700000|2021-11-04 15:45:00|106.57|104.17|107.1|104.7|107.1|104.7|106.38|103.98|0
1636041000000|2021-11-04 15:50:00|107.15|104.75|106.61|104.21|107.34|104.94|106.61|104.21|0
1636041300000|2021-11-04 15:55:00|106.56|104.16|105.6|103.2|106.56|104.16|105.56|103.16|0
1636041600000|2021-11-04 16:00:00|105.58|103.18|105.51|103.11|105.75|103.35|105.36|102.96|0
1636041900000|2021-11-04 16:05:00|105.46|103.06|105.36|102.96|105.51|103.11|105.31|102.91|0
1636042200000|2021-11-04 16:10:00|105.31|102.91|105.17|102.77|105.46|103.06|105.07|102.67|0
1636042500000|2021-11-04 16:15:00|105.12|102.72|105.41|103.01|105.69|103.29|105.07|102.67|0
1636042800000|2021-11-04 16:20:00|105.45|103.05|106.22|103.82|106.22|103.82|105.4|103|0
1636043100000|2021-11-04 16:25:00|106.26|103.86|106.07|103.67|106.46|104.06|105.98|103.58|0
1636043400000|2021-11-04 16:30:00|106.12|103.72|105.58|103.18|106.6|104.2|105.58|103.18|0
1636043700000|2021-11-04 16:35:00|105.53|103.13|106.33|103.93|106.57|104.17|105.53|103.13|0
1636044000000|2021-11-04 16:40:00|106.38|103.98|106.23|103.83|106.47|104.07|106.23|103.83|0
1636044300000|2021-11-04 16:45:00|106.28|103.88|106.33|103.93|106.62|104.22|106.14|103.74|0
1636044600000|2021-11-04 16:50:00|106.28|103.88|106.32|103.92|106.57|104.17|106.13|103.73|0
1636044900000|2021-11-04 16:55:00|106.37|103.97|106.42|104.02|106.47|104.07|106.18|103.78|0
1636045200000|2021-11-04 17:00:00|106.32|103.92|107.99|105.59|108.14|105.74|106.32|103.92|0
1636045500000|2021-11-04 17:05:00|108.04|105.64|107.61|105.21|108.14|105.74|107.56|105.16|0
1636045800000|2021-11-04 17:10:00|107.56|105.16|107.22|104.82|107.61|105.21|107.12|104.72|0
1636046100000|2021-11-04 17:15:00|107.27|104.87|107.22|104.82|107.51|105.11|107.22|104.82|0
1636046400000|2021-11-04 17:20:00|107.17|104.77|107.21|104.81|107.6|105.2|107.07|104.67|0
1636046700000|2021-11-04 17:25:00|107.31|104.91|107.02|104.62|107.41|105.01|107.02|104.62|0
1636047000000|2021-11-04 17:30:00|107.07|104.67|107.4|105|107.45|105.05|106.83|104.43|0
1636047300000|2021-11-04 17:35:00|107.35|104.95|107.11|104.71|107.6|105.2|107.06|104.66|0
1636047600000|2021-11-04 17:40:00|107.16|104.76|106.68|104.28|107.16|104.76|106.68|104.28|0
1636047900000|2021-11-04 17:45:00|106.73|104.33|106.92|104.52|106.92|104.52|106.49|104.09|0
1636048200000|2021-11-04 17:50:00|106.87|104.47|106.77|104.37|107.01|104.61|106.72|104.32|0
1636048500000|2021-11-04 17:55:00|106.72|104.32|106.62|104.22|106.72|104.32|106.43|104.03|0
1636048800000|2021-11-04 18:00:00|106.58|104.18|107.92|105.52|107.92|105.52|106.53|104.13|0
1636049100000|2021-11-04 18:05:00|107.87|105.47|107.1|104.7|107.97|105.57|107|104.6|0
1636049400000|2021-11-04 18:10:00|107.05|104.65|106.95|104.55|107.2|104.8|106.95|104.55|0
1636049700000|2021-11-04 18:15:00|107|104.6|107.19|104.79|107.63|105.23|106.95|104.55|0
1636050000000|2021-11-04 18:20:00|107.14|104.74|106.85|104.45|107.29|104.89|106.85|104.45|0
1636050300000|2021-11-04 18:25:00|106.9|104.5|107.04|104.64|107.19|104.79|106.76|104.36|0
1636050600000|2021-11-04 18:30:00|107|104.6|107.14|104.74|107.38|104.98|107|104.6|0
1636050900000|2021-11-04 18:35:00|107.09|104.69|107.14|104.74|107.23|104.83|106.9|104.5|0
1636051200000|2021-11-04 18:40:00|107.04|104.64|106.9|104.5|107.09|104.69|106.85|104.45|0
1636051500000|2021-11-04 18:45:00|106.85|104.45|106.89|104.49|106.99|104.59|106.75|104.35|0
1636051800000|2021-11-04 18:50:00|106.85|104.45|107.13|104.73|107.13|104.73|106.65|104.25|0
1636052100000|2021-11-04 18:55:00|107.08|104.68|107.56|105.16|107.61|105.21|106.89|104.49|0
1636052400000|2021-11-04 19:00:00|107.61|105.21|107.66|105.26|107.95|105.55|107.27|104.87|0
1636052700000|2021-11-04 19:05:00|107.71|105.31|107.75|105.35|108|105.6|107.51|105.11|0
1636053000000|2021-11-04 19:10:00|107.66|105.26|107.32|104.92|107.7|105.3|107.22|104.82|0
1636053300000|2021-11-04 19:15:00|107.27|104.87|107.27|104.87|107.6|105.2|107.12|104.72|0
1636053600000|2021-11-04 19:20:00|107.31|104.91|107.07|104.67|107.31|104.91|106.83|104.43|0
1636053900000|2021-11-04 19:25:00|107.02|104.62|107.21|104.81|107.31|104.91|106.83|104.43|0
1636054200000|2021-11-04 19:30:00|107.17|104.77|106.78|104.38|107.17|104.77|106.73|104.33|0
1636054500000|2021-11-04 19:35:00|106.83|104.43|107.26|104.86|107.26|104.86|106.73|104.33|0
1636054800000|2021-11-04 19:40:00|107.21|104.81|106.5|104.1|107.74|105.34|106.4|104|0
1636055100000|2021-11-04 19:45:00|106.45|104.05|105.54|103.14|106.6|104.2|105.54|103.14|0
1636055400000|2021-11-04 19:50:00|105.59|103.19|105.11|102.71|105.73|103.33|105.11|102.71|0
1636055700000|2021-11-04 19:55:00|105.25|102.85|104.4|102|105.68|103.28|104.4|102|0
1636056000000|2021-11-04 20:00:00|104.35|101.95|105.53|103.13|105.79|103.39|104.35|101.95|0
1636056300000|2021-11-04 20:05:00|105.48|103.08|105.48|103.08|105.58|103.18|105.29|102.89|0
1636056600000|2021-11-04 20:10:00|105.43|103.03|105.19|102.79|105.53|103.13|105.15|102.75|0
1636056900000|2021-11-04 20:15:00|105.49|102.69|105.39|102.59|105.54|102.74|105.35|102.55|0
1636057200000|2021-11-04 20:20:00|105.44|102.64|105.34|102.54|105.44|102.64|105.3|102.5|0
1636057500000|2021-11-04 20:25:00|105.3|102.5|105.34|102.54|105.34|102.54|105.29|102.49|0
1636057800000|2021-11-04 20:30:00|105.29|102.49|104.87|102.07|105.29|102.49|104.87|102.07|0
1636058100000|2021-11-04 20:35:00|104.82|102.02|105.34|102.54|105.34|102.54|104.77|101.97|0
1636058400000|2021-11-04 20:40:00|105.29|102.49|105.34|102.54|105.38|102.58|105.29|102.49|0
1636058700000|2021-11-04 20:45:00|105.38|102.58|105.52|102.72|105.52|102.72|105.24|102.44|0
1636059000000|2021-11-04 20:50:00|105.48|102.68|105.38|102.58|105.57|102.77|105.38|102.58|0
1636059300000|2021-11-04 20:55:00|105.33|102.53|105.4|102.6|105.47|102.67|105.24|102.44|0
1636059600000|2021-11-04 21:00:00|105.39|102.59|105.42|102.62|105.42|102.62|105.34|102.54|0
1636059900000|2021-11-04 21:05:00|105.45|102.65|105.4|102.6|105.45|102.65|105.39|102.59|0
1636060200000|2021-11-04 21:10:00|105.42|102.62|105.32|102.52|105.42|102.62|105.31|102.51|0
1636060500000|2021-11-04 21:15:00|105.33|102.53|105.32|102.52|105.33|102.53|105.32|102.52|0
1636060800000|2021-11-04 21:20:00|105.31|102.51|105.31|102.51|105.31|102.51|105.31|102.51|0
1636061400000|2021-11-04 21:30:00|105.3|102.5|105.3|102.5|105.31|102.51|105.3|102.5|0
1636061700000|2021-11-04 21:35:00|105.29|102.49|105.26|102.46|105.31|102.51|105.26|102.46|0
1636062000000|2021-11-04 21:40:00|105.49|102.69|105.33|102.53|105.49|102.69|105.33|102.53|0
1636062300000|2021-11-04 21:45:00|105.38|102.58|105.34|102.54|105.38|102.58|105.33|102.53|0
1636062600000|2021-11-04 21:50:00|105.37|102.57|105.33|102.53|105.37|102.57|105.33|102.53|0
1636062900000|2021-11-04 21:55:00|105.37|102.57|105.45|102.65|105.45|102.65|105.33|102.53|0
1636063200000|2021-11-04 22:00:00|105.57|102.77|105.68|102.88|105.76|102.96|105.45|102.65|0
1636063500000|2021-11-04 22:05:00|105.73|102.93|105.68|102.88|105.73|102.93|105.64|102.84|0
1636063800000|2021-11-04 22:10:00|105.64|102.84|105.49|102.69|105.64|102.84|105.49|102.69|0
1636064100000|2021-11-04 22:15:00|105.54|102.74|105.3|102.5|105.59|102.79|105.3|102.5|0
1636064400000|2021-11-04 22:20:00|105.39|102.59|105.06|102.26|105.39|102.59|105.06|102.26|0
1636064700000|2021-11-04 22:25:00|105.01|102.21|104.96|102.16|105.01|102.21|104.78|101.98|0
1636065000000|2021-11-04 22:30:00|104.92|102.12|105.01|102.21|105.06|102.26|104.82|102.02|0
1636065300000|2021-11-04 22:35:00|104.96|102.16|105.01|102.21|105.01|102.21|104.82|102.02|0
1636065600000|2021-11-04 22:40:00|105.05|102.25|105.15|102.35|105.2|102.4|105.05|102.25|0
1636065900000|2021-11-04 22:45:00|105.1|102.3|104.91|102.11|105.15|102.35|104.91|102.11|0
1636066200000|2021-11-04 22:50:00|104.86|102.06|105.05|102.25|105.1|102.3|104.81|102.01|0
1636066500000|2021-11-04 22:55:00|105|102.2|104.95|102.15|105|102.2|104.91|102.11|0
1636066800000|2021-11-04 23:00:00|104.91|102.11|105|102.2|105.09|102.29|104.91|102.11|0
1636067100000|2021-11-04 23:05:00|105.04|102.24|104.85|102.05|105.04|102.24|104.85|102.05|0
1636067400000|2021-11-04 23:10:00|104.9|102.1|104.95|102.15|104.95|102.15|104.85|102.05|0
1636067700000|2021-11-04 23:15:00|104.99|102.19|105.06|102.26|105.09|102.29|104.99|102.19|0
1636068000000|2021-11-04 23:20:00|105.09|102.29|105.13|102.33|105.23|102.43|105.09|102.29|0
1636068300000|2021-11-04 23:25:00|105.09|102.29|105.23|102.43|105.23|102.43|105.08|102.28|0
1636068600000|2021-11-04 23:30:00|105.18|102.38|104.84|102.04|105.23|102.43|104.84|102.04|0
1636068900000|2021-11-04 23:35:00|104.89|102.09|105.03|102.23|105.08|102.28|104.84|102.04|0
1636069200000|2021-11-04 23:40:00|105.08|102.28|104.94|102.14|105.08|102.28|104.84|102.04|0
1636069500000|2021-11-04 23:45:00|104.89|102.09|104.84|102.04|104.89|102.09|104.79|101.99|0
1636069800000|2021-11-04 23:50:00|104.79|101.99|104.55|101.75|104.79|101.99|104.55|101.75|0
1636070100000|2021-11-04 23:55:00|104.51|101.71|104.55|101.75|104.65|101.85|104.46|101.66|0
1636070400000|2021-11-05 00:00:00|104.51|101.71|104.74|101.94|104.79|101.99|104.51|101.71|0
1636070700000|2021-11-05 00:05:00|104.69|101.89|104.83|102.03|104.97|102.17|104.64|101.84|0
1636071000000|2021-11-05 00:10:00|104.86|102.06|105.02|102.22|105.02|102.22|104.78|101.98|0
1636071300000|2021-11-05 00:15:00|104.97|102.17|104.83|102.03|105.02|102.22|104.73|101.93|0
1636071600000|2021-11-05 00:20:00|104.88|102.08|104.87|102.07|105.02|102.22|104.83|102.03|0
1636071900000|2021-11-05 00:25:00|104.92|102.12|105.16|102.36|105.25|102.45|104.92|102.12|0
1636072200000|2021-11-05 00:30:00|105.2|102.4|105.49|102.69|105.49|102.69|105.16|102.36|0
1636072500000|2021-11-05 00:35:00|105.46|102.66|105.48|102.68|105.58|102.78|105.44|102.64|0
1636072800000|2021-11-05 00:40:00|105.53|102.73|105.43|102.63|105.67|102.87|105.43|102.63|0
1636073100000|2021-11-05 00:45:00|105.48|102.68|105.43|102.63|105.58|102.78|105.39|102.59|0
1636073400000|2021-11-05 00:50:00|105.48|102.68|105.43|102.63|105.57|102.77|105.43|102.63|0
1636073700000|2021-11-05 00:55:00|105.38|102.58|105.33|102.53|105.43|102.63|105.29|102.49|0
1636074000000|2021-11-05 01:00:00|105.29|102.49|105.81|103.01|105.81|103.01|105.29|102.49|0
1636074300000|2021-11-05 01:05:00|105.76|102.96|105.52|102.72|105.81|103.01|105.47|102.67|0
1636074600000|2021-11-05 01:10:00|105.47|102.67|105.38|102.58|105.57|102.77|105.33|102.53|0
1636074900000|2021-11-05 01:15:00|105.33|102.53|105.28|102.48|105.33|102.53|105.09|102.29|0
1636075200000|2021-11-05 01:20:00|105.33|102.53|105.13|102.33|105.37|102.57|105.09|102.29|0
1636075500000|2021-11-05 01:25:00|105.09|102.29|105.32|102.52|105.42|102.62|105.09|102.29|0
1636075800000|2021-11-05 01:30:00|105.42|102.62|105.65|102.85|105.65|102.85|105.35|102.55|0
1636076100000|2021-11-05 01:35:00|105.61|102.81|105.94|103.14|105.98|103.18|105.46|102.66|0
1636076400000|2021-11-05 01:40:00|105.89|103.09|105.79|102.99|105.94|103.14|105.7|102.9|0
1636076700000|2021-11-05 01:45:00|105.74|102.94|105.6|102.8|105.79|102.99|105.5|102.7|0
1636077000000|2021-11-05 01:50:00|105.55|102.75|105.69|102.89|105.74|102.94|105.5|102.7|0
1636077300000|2021-11-05 01:55:00|105.72|102.92|105.83|103.03|105.93|103.13|105.72|102.92|0
1636077600000|2021-11-05 02:00:00|105.86|103.06|105.74|102.94|105.93|103.13|105.71|102.91|0
1636077900000|2021-11-05 02:05:00|105.69|102.89|105.54|102.74|105.69|102.89|105.45|102.65|0
1636078200000|2021-11-05 02:10:00|105.5|102.7|105.54|102.74|105.59|102.79|105.45|102.65|0
1636078500000|2021-11-05 02:15:00|105.49|102.69|105.59|102.79|105.68|102.88|105.49|102.69|0
1636078800000|2021-11-05 02:20:00|105.54|102.74|105.54|102.74|105.68|102.88|105.54|102.74|0
1636079100000|2021-11-05 02:25:00|105.49|102.69|105.3|102.5|105.49|102.69|105.3|102.5|0
1636079400000|2021-11-05 02:30:00|105.35|102.55|105.49|102.69|105.49|102.69|105.3|102.5|0
1636079700000|2021-11-05 02:35:00|105.44|102.64|105.44|102.64|105.49|102.69|105.39|102.59|0
1636080000000|2021-11-05 02:40:00|105.49|102.69|105.34|102.54|105.49|102.69|105.29|102.49|0
1636080300000|2021-11-05 02:45:00|105.39|102.59|105.24|102.44|105.44|102.64|105.1|102.3|0
1636080600000|2021-11-05 02:50:00|105.22|102.42|105.24|102.44|105.29|102.49|105.2|102.4|0
1636080900000|2021-11-05 02:55:00|105.29|102.49|105.34|102.54|105.34|102.54|105.19|102.39|0
1636081200000|2021-11-05 03:00:00|105.24|102.44|105.24|102.44|105.33|102.53|105.1|102.3|0
1636081500000|2021-11-05 03:05:00|105.29|102.49|105.21|102.41|105.29|102.49|105.19|102.39|0
1636081800000|2021-11-05 03:10:00|105.19|102.39|105.19|102.39|105.28|102.48|105.14|102.34|0
1636082100000|2021-11-05 03:15:00|105.23|102.43|105.19|102.39|105.23|102.43|105.14|102.34|0
1636082400000|2021-11-05 03:20:00|105.23|102.43|105.23|102.43|105.28|102.48|105.14|102.34|0
1636082700000|2021-11-05 03:25:00|105.18|102.38|105.23|102.43|105.23|102.43|105.13|102.33|0
1636083000000|2021-11-05 03:30:00|105.28|102.48|105.23|102.43|105.28|102.48|105.18|102.38|0
1636083300000|2021-11-05 03:35:00|105.27|102.47|105.23|102.43|105.27|102.47|105.23|102.43|0
1636083600000|2021-11-05 03:40:00|105.27|102.47|105.51|102.71|105.6|102.8|105.27|102.47|0
1636083900000|2021-11-05 03:45:00|105.56|102.76|105.36|102.56|105.6|102.8|105.32|102.52|0
1636084200000|2021-11-05 03:50:00|105.32|102.52|105.27|102.47|105.36|102.56|105.27|102.47|0
1636084500000|2021-11-05 03:55:00|105.22|102.42|105.22|102.42|105.22|102.42|105.17|102.37|0
1636084800000|2021-11-05 04:00:00|105.24|102.44|105.22|102.42|105.27|102.47|105.22|102.42|0
1636085100000|2021-11-05 04:05:00|105.17|102.37|105.07|102.27|105.22|102.42|105.07|102.27|0
1636085400000|2021-11-05 04:10:00|105.12|102.32|105.07|102.27|105.12|102.32|105.02|102.22|0
1636085700000|2021-11-05 04:15:00|105.02|102.22|105.07|102.27|105.12|102.32|105.02|102.22|0
1636086000000|2021-11-05 04:20:00|105.11|102.31|105.11|102.31|105.11|102.31|105.07|102.27|0
1636086300000|2021-11-05 04:25:00|105.16|102.36|105.11|102.31|105.16|102.36|105.11|102.31|0
1636086600000|2021-11-05 04:30:00|105.06|102.26|105.01|102.21|105.11|102.31|104.97|102.17|0
1636086900000|2021-11-05 04:35:00|104.97|102.17|104.92|102.12|105.06|102.26|104.87|102.07|0
1636087200000|2021-11-05 04:40:00|104.97|102.17|105.01|102.21|105.06|102.26|104.96|102.16|0
1636087500000|2021-11-05 04:45:00|104.96|102.16|105.01|102.21|105.01|102.21|104.96|102.16|0
1636087800000|2021-11-05 04:50:00|104.96|102.16|104.96|102.16|105.01|102.21|104.96|102.16|0
1636088100000|2021-11-05 04:55:00|104.91|102.11|104.96|102.16|105.01|102.21|104.91|102.11|0
1636088400000|2021-11-05 05:00:00|104.98|102.18|105|102.2|105.01|102.21|104.91|102.11|0
1636088700000|2021-11-05 05:05:00|105.05|102.25|105.05|102.25|105.14|102.34|104.95|102.15|0
1636089000000|2021-11-05 05:10:00|105.1|102.3|105.07|102.27|105.14|102.34|105|102.2|0
1636089300000|2021-11-05 05:15:00|105.05|102.25|105|102.2|105.09|102.29|105|102.2|0
1636089600000|2021-11-05 05:20:00|105.05|102.25|105.09|102.29|105.09|102.29|105|102.2|0
1636089900000|2021-11-05 05:25:00|105.04|102.24|104.99|102.19|105.09|102.29|104.95|102.15|0
1636090200000|2021-11-05 05:30:00|104.95|102.15|105.04|102.24|105.04|102.24|104.95|102.15|0
1636090500000|2021-11-05 05:35:00|104.99|102.19|104.94|102.14|105.04|102.24|104.94|102.14|0
1636090800000|2021-11-05 05:40:00|104.99|102.19|105.04|102.24|105.04|102.24|104.99|102.19|0
1636091100000|2021-11-05 05:45:00|105.03|102.23|105.08|102.28|105.13|102.33|105.03|102.23|0
1636091400000|2021-11-05 05:50:00|105.03|102.23|106.02|103.22|106.02|103.22|105.03|102.23|0
1636091700000|2021-11-05 05:55:00|106.07|103.27|106.07|103.27|106.12|103.32|106.02|103.22|0
1636092000000|2021-11-05 06:00:00|106.21|103.41|106.07|103.27|106.26|103.46|105.97|103.17|0
1636092300000|2021-11-05 06:05:00|106.11|103.31|106.06|103.26|106.16|103.36|106.06|103.26|0
1636092600000|2021-11-05 06:10:00|106.11|103.31|106.01|103.21|106.16|103.36|105.97|103.17|0
1636092900000|2021-11-05 06:15:00|106.06|103.26|106.01|103.21|106.11|103.31|106.01|103.21|0
1636093200000|2021-11-05 06:20:00|106.06|103.26|106.2|103.4|106.2|103.4|106.06|103.26|0
1636093500000|2021-11-05 06:25:00|106.15|103.35|106.25|103.45|106.25|103.45|106.15|103.35|0
1636093800000|2021-11-05 06:30:00|106.29|103.49|106.34|103.54|106.34|103.54|106.25|103.45|0
1636094100000|2021-11-05 06:35:00|106.29|103.49|106.24|103.44|106.34|103.54|106.2|103.4|0
1636094400000|2021-11-05 06:40:00|106.19|103.39|106.15|103.35|106.24|103.44|106.15|103.35|0
1636094700000|2021-11-05 06:45:00|106.19|103.39|106.38|103.58|106.38|103.58|106.19|103.39|0
1636095000000|2021-11-05 06:50:00|106.41|103.61|106.28|103.48|106.43|103.63|106.28|103.48|0
1636095300000|2021-11-05 06:55:00|106.31|103.51|106.19|103.39|106.43|103.63|106.19|103.39|0
1636095600000|2021-11-05 07:00:00|106.23|103.43|106.42|103.62|106.52|103.72|106.23|103.43|0
1636095900000|2021-11-05 07:05:00|106.22|103.82|106.32|103.92|106.37|103.97|106.18|103.78|0
1636096200000|2021-11-05 07:10:00|106.36|103.96|106.36|103.96|106.41|104.01|106.27|103.87|0
1636096500000|2021-11-05 07:15:00|106.41|104.01|106.41|104.01|106.41|104.01|106.27|103.87|0
1636096800000|2021-11-05 07:20:00|106.39|103.99|106.31|103.91|106.41|104.01|106.26|103.86|0
1636097100000|2021-11-05 07:25:00|106.36|103.96|106.55|104.15|106.6|104.2|106.31|103.91|0
1636097400000|2021-11-05 07:30:00|106.6|104.2|106.88|104.48|106.88|104.48|106.55|104.15|0
1636097700000|2021-11-05 07:35:00|106.83|104.43|106.78|104.38|106.88|104.48|106.69|104.29|0
1636098000000|2021-11-05 07:40:00|106.83|104.43|106.73|104.33|106.93|104.53|106.69|104.29|0
1636098300000|2021-11-05 07:45:00|106.69|104.29|106.64|104.24|106.73|104.33|106.64|104.24|0
1636098600000|2021-11-05 07:50:00|106.59|104.19|106.54|104.14|106.59|104.19|106.54|104.14|0
1636098900000|2021-11-05 07:55:00|106.49|104.09|106.39|103.99|106.49|104.09|106.3|103.9|0
1636099200000|2021-11-05 08:00:00|106.3|103.9|105.96|103.56|106.35|103.95|105.96|103.56|0
1636099500000|2021-11-05 08:05:00|106.01|103.61|105.82|103.42|106.06|103.66|105.77|103.37|0
1636099800000|2021-11-05 08:10:00|105.8|103.4|105.44|103.04|106.15|103.75|105.39|102.99|0
1636100100000|2021-11-05 08:15:00|105.41|103.01|105.39|102.99|105.53|103.13|105.29|102.89|0
1636100400000|2021-11-05 08:20:00|105.36|102.96|105.29|102.89|105.48|103.08|105.24|102.84|0
1636100700000|2021-11-05 08:25:00|105.24|102.84|105.57|103.17|105.72|103.32|105.2|102.8|0
1636101000000|2021-11-05 08:30:00|105.53|103.13|105.62|103.22|105.71|103.31|105.53|103.13|0
1636101300000|2021-11-05 08:35:00|105.67|103.27|105.62|103.22|105.67|103.27|105.43|103.03|0
1636101600000|2021-11-05 08:40:00|105.66|103.26|105.57|103.17|105.76|103.36|105.52|103.12|0
1636101900000|2021-11-05 08:45:00|105.61|103.21|105.61|103.21|105.61|103.21|105.52|103.12|0
1636102200000|2021-11-05 08:50:00|105.57|103.17|105.56|103.16|105.61|103.21|105.52|103.12|0
1636102500000|2021-11-05 08:55:00|105.52|103.12|105.61|103.21|105.75|103.35|105.52|103.12|0
1636102800000|2021-11-05 09:00:00|105.56|103.16|105.13|102.73|105.56|103.16|105.09|102.69|0
1636103100000|2021-11-05 09:05:00|105.09|102.69|105.23|102.83|105.32|102.92|105.09|102.69|0
1636103400000|2021-11-05 09:10:00|105.18|102.78|105.22|102.82|105.32|102.92|105.18|102.78|0
1636103700000|2021-11-05 09:15:00|105.18|102.78|105.22|102.82|105.27|102.87|105.13|102.73|0
1636104000000|2021-11-05 09:20:00|105.17|102.77|105.2|102.8|105.22|102.82|105.08|102.68|0
1636104300000|2021-11-05 09:25:00|105.22|102.82|104.89|102.49|105.22|102.82|104.75|102.35|0
1636104600000|2021-11-05 09:30:00|104.84|102.44|104.79|102.39|104.89|102.49|104.7|102.3|0
1636104900000|2021-11-05 09:35:00|104.84|102.44|104.7|102.3|104.93|102.53|104.6|102.2|0
1636105200000|2021-11-05 09:40:00|104.74|102.34|104.55|102.15|104.74|102.34|104.51|102.11|0
1636105500000|2021-11-05 09:45:00|104.5|102.1|104.27|101.87|104.55|102.15|104.27|101.87|0
1636105800000|2021-11-05 09:50:00|104.32|101.92|104.22|101.82|104.32|101.92|104.08|101.68|0
1636106100000|2021-11-05 09:55:00|104.17|101.77|104.03|101.63|104.17|101.77|103.89|101.49|0
1636106400000|2021-11-05 10:00:00|103.8|101.4|104.75|102.35|105.24|102.84|103.75|101.35|0
1636106700000|2021-11-05 10:05:00|104.8|102.4|104.65|102.25|104.84|102.44|104.61|102.21|0
1636107000000|2021-11-05 10:10:00|104.61|102.21|104.7|102.3|104.75|102.35|104.61|102.21|0
1636107300000|2021-11-05 10:15:00|104.65|102.25|104.51|102.11|104.7|102.3|104.37|101.97|0
1636107600000|2021-11-05 10:20:00|104.46|102.06|104.37|101.97|104.51|102.11|104.32|101.92|0
1636107900000|2021-11-05 10:25:00|104.41|102.01|104.46|102.06|104.51|102.11|104.27|101.87|0
1636108200000|2021-11-05 10:30:00|104.5|102.1|104.55|102.15|104.64|102.24|104.5|102.1|0
1636108500000|2021-11-05 10:35:00|104.5|102.1|104.5|102.1|104.6|102.2|104.45|102.05|0
1636108800000|2021-11-05 10:40:00|104.45|102.05|104.62|102.22|104.64|102.24|104.45|102.05|0
1636109100000|2021-11-05 10:45:00|104.64|102.24|104.5|102.1|104.64|102.24|104.45|102.05|0
1636109400000|2021-11-05 10:50:00|104.45|102.05|104.26|101.86|104.5|102.1|104.22|101.82|0
1636109700000|2021-11-05 10:55:00|104.31|101.91|104.21|101.81|104.38|101.98|104.21|101.81|0
1636110000000|2021-11-05 11:00:00|104.26|101.86|104.26|101.86|104.4|102|104.12|101.72|0
1636110300000|2021-11-05 11:05:00|104.3|101.9|104.21|101.81|104.3|101.9|104.12|101.72|0
1636110600000|2021-11-05 11:10:00|104.16|101.76|104.42|102.02|104.54|102.14|103.88|101.48|0
1636110900000|2021-11-05 11:15:00|104.44|102.04|104.49|102.09|104.63|102.23|104.44|102.04|0
1636111200000|2021-11-05 11:20:00|104.63|102.23|104.77|102.37|104.77|102.37|104.48|102.08|0
1636111500000|2021-11-05 11:25:00|104.72|102.32|105|102.6|105.14|102.74|104.58|102.18|0
1636111800000|2021-11-05 11:30:00|105.05|102.65|104.71|102.31|105.12|102.72|104.57|102.17|0
1636112100000|2021-11-05 11:35:00|104.67|102.27|104.52|102.12|104.67|102.27|104.48|102.08|0
1636112400000|2021-11-05 11:40:00|104.48|102.08|104.45|102.05|104.62|102.22|104.43|102.03|0
1636112700000|2021-11-05 11:45:00|104.43|102.03|104.47|102.07|104.52|102.12|104.38|101.98|0
1636113000000|2021-11-05 11:50:00|104.52|102.12|104.52|102.12|104.66|102.26|104.52|102.12|0
1636113300000|2021-11-05 11:55:00|104.47|102.07|104.42|102.02|104.57|102.17|104.42|102.02|0
1636113600000|2021-11-05 12:00:00|104.33|101.93|104.56|102.16|104.61|102.21|104.33|101.93|0
1636113900000|2021-11-05 12:05:00|104.52|102.12|104.56|102.16|104.61|102.21|104.37|101.97|0
1636114200000|2021-11-05 12:10:00|104.61|102.21|104.42|102.02|104.61|102.21|104.28|101.88|0
1636114500000|2021-11-05 12:15:00|104.46|102.06|104.32|101.92|104.56|102.16|104.28|101.88|0
1636114800000|2021-11-05 12:20:00|104.37|101.97|104.23|101.83|104.41|102.01|104.23|101.83|0
1636115100000|2021-11-05 12:25:00|104.27|101.87|104.25|101.85|104.37|101.97|104.13|101.73|0
1636115400000|2021-11-05 12:30:00|104.27|101.87|102.71|100.31|104.55|102.15|102.66|100.26|0
1636115700000|2021-11-05 12:35:00|102.66|100.26|102.49|100.09|103.68|101.28|101.65|99.25|0
1636116000000|2021-11-05 12:40:00|102.54|100.14|102.3|99.9|102.58|100.18|102.08|99.68|0
1636116300000|2021-11-05 12:45:00|102.26|99.86|101.98|99.58|102.58|100.18|101.93|99.53|0
1636116600000|2021-11-05 12:50:00|101.93|99.53|101.66|99.26|102.16|99.76|101.66|99.26|0
1636116900000|2021-11-05 12:55:00|101.7|99.3|101.88|99.48|101.98|99.58|101.7|99.3|0
1636117200000|2021-11-05 13:00:00|101.84|99.44|101.84|99.44|102.16|99.76|101.7|99.3|0
1636117500000|2021-11-05 13:05:00|101.88|99.48|101.79|99.39|101.93|99.53|101.74|99.34|0
1636117800000|2021-11-05 13:10:00|101.74|99.34|101.65|99.25|101.97|99.57|101.65|99.25|0
1636118100000|2021-11-05 13:15:00|101.69|99.29|101.6|99.2|101.69|99.29|101.51|99.11|0
1636118400000|2021-11-05 13:20:00|101.55|99.15|101|98.6|101.55|99.15|100.96|98.56|0
1636118700000|2021-11-05 13:25:00|101.09|98.69|101.18|98.78|101.23|98.83|100.87|98.47|0
1636119000000|2021-11-05 13:30:00|100.82|98.42|100.45|98.05|101.64|99.24|100.41|98.01|0
1636119300000|2021-11-05 13:35:00|100.27|97.87|101.84|99.44|102.02|99.62|100.18|97.78|0
1636119600000|2021-11-05 13:40:00|101.74|99.34|101.06|98.66|101.74|99.34|101.02|98.62|0
1636119900000|2021-11-05 13:45:00|100.88|98.48|101.65|99.25|101.97|99.57|100.88|98.48|0
1636120200000|2021-11-05 13:50:00|101.51|99.11|101.83|99.43|101.92|99.52|101.51|99.11|0
1636120500000|2021-11-05 13:55:00|101.78|99.38|101.19|98.79|101.88|99.48|101.19|98.79|0
1636120800000|2021-11-05 14:00:00|101.15|98.75|100.47|98.07|101.33|98.93|100.42|98.02|0
1636121100000|2021-11-05 14:05:00|100.42|98.02|102.24|99.84|102.29|99.89|100.42|98.02|0
1636121400000|2021-11-05 14:10:00|102.19|99.79|101.39|98.99|102.38|99.98|101.25|98.85|0
1636121700000|2021-11-05 14:15:00|101.3|98.9|101.48|99.08|101.57|99.17|101.12|98.72|0
1636122000000|2021-11-05 14:20:00|101.57|99.17|101.79|99.39|101.79|99.39|101.48|99.08|0
1636122300000|2021-11-05 14:25:00|101.84|99.44|102.02|99.62|102.29|99.89|101.75|99.35|0
1636122600000|2021-11-05 14:30:00|101.97|99.57|102.02|99.62|102.02|99.62|101.61|99.21|0
1636122900000|2021-11-05 14:35:00|101.97|99.57|101.79|99.39|102.06|99.66|101.43|99.03|0
1636123200000|2021-11-05 14:40:00|101.74|99.34|101.6|99.2|101.97|99.57|101.47|99.07|0
1636123500000|2021-11-05 14:45:00|101.56|99.16|101.65|99.25|101.65|99.25|101.29|98.89|0
1636123800000|2021-11-05 14:50:00|101.6|99.2|101.55|99.15|101.69|99.29|101.42|99.02|0
1636124100000|2021-11-05 14:55:00|101.6|99.2|101.8|99.4|102.05|99.65|101.46|99.06|0
1636124400000|2021-11-05 15:00:00|101.73|99.33|101.91|99.51|101.92|99.52|101.51|99.11|0
1636124700000|2021-11-05 15:05:00|101.87|99.47|101.64|99.24|101.87|99.47|101.55|99.15|0
1636125000000|2021-11-05 15:10:00|101.59|99.19|101.68|99.28|101.73|99.33|101.37|98.97|0
1636125300000|2021-11-05 15:15:00|101.73|99.33|101.91|99.51|102|99.6|101.68|99.28|0
1636125600000|2021-11-05 15:20:00|101.95|99.55|102.04|99.64|102.18|99.78|101.82|99.42|0
1636125900000|2021-11-05 15:25:00|102.09|99.69|102.64|100.24|102.73|100.33|102.09|99.69|0
1636126200000|2021-11-05 15:30:00|102.68|100.28|102.31|99.91|102.68|100.28|102.13|99.73|0
1636126500000|2021-11-05 15:35:00|102.27|99.87|102.18|99.78|102.59|100.19|102.08|99.68|0
1636126800000|2021-11-05 15:40:00|102.13|99.73|102.45|100.05|102.59|100.19|102.13|99.73|0
1636127100000|2021-11-05 15:45:00|102.54|100.14|102.08|99.68|102.72|100.32|101.81|99.41|0
1636127400000|2021-11-05 15:50:00|102.13|99.73|102.67|100.27|102.86|100.46|102.03|99.63|0
1636127700000|2021-11-05 15:55:00|102.63|100.23|103.18|100.78|103.18|100.78|102.49|100.09|0
1636128000000|2021-11-05 16:00:00|103.27|100.87|102.76|100.36|103.27|100.87|102.62|100.22|0
1636128300000|2021-11-05 16:05:00|102.72|100.32|102.9|100.5|103.13|100.73|102.67|100.27|0
1636128600000|2021-11-05 16:10:00|102.94|100.54|103.03|100.63|103.22|100.82|102.67|100.27|0
1636128900000|2021-11-05 16:15:00|103.08|100.68|102.99|100.59|103.17|100.77|102.85|100.45|0
1636129200000|2021-11-05 16:20:00|102.94|100.54|102.94|100.54|102.98|100.58|102.71|100.31|0
1636129500000|2021-11-05 16:25:00|102.98|100.58|105.36|102.96|106.88|104.48|102.75|100.35|0
1636129800000|2021-11-05 16:30:00|105.4|103|105.17|102.77|105.4|103|105.12|102.72|0
1636130100000|2021-11-05 16:35:00|105.22|102.82|105.49|103.09|105.87|103.47|105.08|102.68|0
1636130400000|2021-11-05 16:40:00|105.45|103.05|105.96|103.56|105.96|103.56|105.45|103.05|0
1636130700000|2021-11-05 16:45:00|106|103.6|106.19|103.79|106.28|103.88|105.96|103.56|0
1636131000000|2021-11-05 16:50:00|106.14|103.74|106.09|103.69|106.51|104.11|105.95|103.55|0
1636131300000|2021-11-05 16:55:00|106.05|103.65|106.47|104.07|106.75|104.35|106|103.6|0
1636131600000|2021-11-05 17:00:00|106.42|104.02|106.23|103.83|106.7|104.3|106.14|103.74|0
1636131900000|2021-11-05 17:05:00|106.28|103.88|107.26|104.86|107.26|104.86|106.18|103.78|0
1636132200000|2021-11-05 17:10:00|107.21|104.81|107.73|105.33|107.97|105.57|107.07|104.67|0
1636132500000|2021-11-05 17:15:00|107.78|105.38|108.41|106.01|108.88|106.48|106.31|103.91|0
1636132800000|2021-11-05 17:20:00|108.46|106.06|107.72|105.32|108.5|106.1|106.92|104.52|0
1636133100000|2021-11-05 17:25:00|107.82|105.42|110.48|108.08|110.48|108.08|107.77|105.37|0
1636133400000|2021-11-05 17:30:00|110.43|108.03|108.11|105.71|110.48|108.08|108.01|105.61|0
1636133700000|2021-11-05 17:35:00|108.15|105.75|108.77|106.37|108.92|106.52|108.01|105.61|0
1636134000000|2021-11-05 17:40:00|108.72|106.32|108.87|106.47|109.06|106.66|108.53|106.13|0
1636134300000|2021-11-05 17:45:00|108.82|106.42|108.94|106.54|109.54|107.14|108.77|106.37|0
1636134600000|2021-11-05 17:50:00|109.01|106.61|108.05|105.65|109.05|106.65|108|105.6|0
1636134900000|2021-11-05 17:55:00|108.1|105.7|107.53|105.13|108.43|106.03|107.53|105.13|0
1636135200000|2021-11-05 18:00:00|107.57|105.17|107.38|104.98|107.95|105.55|107.34|104.94|0
1636135500000|2021-11-05 18:05:00|107.34|104.94|107|104.6|107.43|105.03|106.72|104.32|0
1636135800000|2021-11-05 18:10:00|107.1|104.7|106.72|104.32|107.24|104.84|106.63|104.23|0
1636136100000|2021-11-05 18:15:00|106.77|104.37|106.37|103.97|108.39|105.99|105.43|103.03|0
1636136400000|2021-11-05 18:20:00|106.41|104.01|107.26|104.86|107.26|104.86|106.27|103.87|0
1636136700000|2021-11-05 18:25:00|107.21|104.81|106.41|104.01|107.35|104.95|106.41|104.01|0
1636137000000|2021-11-05 18:30:00|106.46|104.06|106.55|104.15|106.74|104.34|106.36|103.96|0
1636137300000|2021-11-05 18:35:00|106.5|104.1|107.49|105.09|107.73|105.33|106.5|104.1|0
1636137600000|2021-11-05 18:40:00|107.47|105.07|107.58|105.18|107.77|105.37|107.35|104.95|0
1636137900000|2021-11-05 18:45:00|107.53|105.13|107.39|104.99|107.58|105.18|107.15|104.75|0
1636138200000|2021-11-05 18:50:00|107.34|104.94|107.2|104.8|107.62|105.22|107.15|104.75|0
1636138500000|2021-11-05 18:55:00|107.15|104.75|107.34|104.94|107.53|105.13|107.15|104.75|0
1636138800000|2021-11-05 19:00:00|107.15|104.75|108.33|105.93|108.66|106.26|107.15|104.75|0
1636139100000|2021-11-05 19:05:00|108.38|105.98|107.71|105.31|108.62|106.22|107.62|105.22|0
1636139400000|2021-11-05 19:10:00|107.66|105.26|107.43|105.03|107.9|105.5|107.43|105.03|0
1636139700000|2021-11-05 19:15:00|107.52|105.12|107.61|105.21|107.95|105.55|107.43|105.03|0
1636140000000|2021-11-05 19:20:00|107.66|105.26|107.9|105.5|108.23|105.83|107.61|105.21|0
1636140300000|2021-11-05 19:25:00|107.85|105.45|108.13|105.73|108.46|106.06|107.85|105.45|0
1636140600000|2021-11-05 19:30:00|108.11|105.71|107.09|104.69|108.27|105.87|107.09|104.69|0
1636140900000|2021-11-05 19:35:00|107.04|104.64|106.71|104.31|107.09|104.69|106.43|104.03|0
1636141200000|2021-11-05 19:40:00|106.67|104.27|107.6|105.2|107.75|105.35|106.67|104.27|0
1636141500000|2021-11-05 19:45:00|107.65|105.25|107.84|105.44|107.91|105.51|107.08|104.68|0
1636141800000|2021-11-05 19:50:00|107.74|105.34|107.84|105.44|108.03|105.63|107.13|104.73|0
1636142100000|2021-11-05 19:55:00|107.98|105.58|107.79|105.39|108.12|105.72|107.36|104.96|0
1636142400000|2021-11-05 20:00:00|107.69|105.29|107.88|105.48|108.5|106.1|107.69|105.29|0
1636142700000|2021-11-05 20:05:00|107.97|105.57|108.21|105.81|108.35|105.95|107.88|105.48|0
1636143000000|2021-11-05 20:10:00|108.26|105.86|108.64|106.24|108.68|106.28|108.26|105.86|0
1636358700000|2021-11-08 08:05:00|107.88|105.48|108.21|105.81|108.31|105.91|107.83|105.43|0
1636359000000|2021-11-08 08:10:00|108.26|105.86|107.92|105.52|108.4|106|107.88|105.48|0
1636359300000|2021-11-08 08:15:00|107.97|105.57|107.92|105.52|107.97|105.57|107.45|105.05|0
1636359600000|2021-11-08 08:20:00|107.97|105.57|108.11|105.71|108.25|105.85|107.97|105.57|0
1636359900000|2021-11-08 08:25:00|108.16|105.76|108.06|105.66|108.35|105.95|107.96|105.56|0
1636360200000|2021-11-08 08:30:00|108.01|105.61|108.08|105.68|108.2|105.8|107.96|105.56|0
1636360500000|2021-11-08 08:35:00|108.06|105.66|107.96|105.56|108.1|105.7|107.72|105.32|0
1636360800000|2021-11-08 08:40:00|107.91|105.51|107.67|105.27|108.05|105.65|107.67|105.27|0
1636361100000|2021-11-08 08:45:00|107.63|105.23|107.63|105.23|107.86|105.46|107.63|105.23|0
1636361400000|2021-11-08 08:50:00|107.58|105.18|107.29|104.89|107.67|105.27|107.25|104.85|0
1636361700000|2021-11-08 08:55:00|107.25|104.85|107.2|104.8|107.39|104.99|107.08|104.68|0
1636362000000|2021-11-08 09:00:00|107.29|104.89|106.82|104.42|107.34|104.94|106.72|104.32|0
1636362300000|2021-11-08 09:05:00|106.86|104.46|107|104.6|107.1|104.7|106.86|104.46|0
1636362600000|2021-11-08 09:10:00|107.05|104.65|106.67|104.27|107.05|104.65|106.58|104.18|0
1636362900000|2021-11-08 09:15:00|106.63|104.23|108.04|105.64|108.09|105.69|106.63|104.23|0
1636363200000|2021-11-08 09:20:00|108|105.6|107.85|105.45|108|105.6|107.85|105.45|0
1636363500000|2021-11-08 09:25:00|107.81|105.41|107.99|105.59|107.99|105.59|107.81|105.41|0
1636363800000|2021-11-08 09:30:00|107.95|105.55|107.92|105.52|107.99|105.59|107.76|105.36|0
1636364100000|2021-11-08 09:35:00|107.94|105.54|107.5|105.1|107.99|105.59|107.5|105.1|0
1636364400000|2021-11-08 09:40:00|107.54|105.14|107.68|105.28|107.78|105.38|107.54|105.14|0
1636364700000|2021-11-08 09:45:00|107.64|105.24|107.63|105.23|107.78|105.38|107.59|105.19|0
1636365000000|2021-11-08 09:50:00|107.66|105.26|107.73|105.33|107.82|105.42|107.63|105.23|0
1636365300000|2021-11-08 09:55:00|107.68|105.28|107.73|105.33|107.82|105.42|107.58|105.18|0
1636365600000|2021-11-08 10:00:00|107.72|105.32|107.77|105.37|107.82|105.42|107.68|105.28|0
1636365900000|2021-11-08 10:05:00|107.72|105.32|107.91|105.51|107.96|105.56|107.72|105.32|0
1636366200000|2021-11-08 10:10:00|107.96|105.56|107.86|105.46|108|105.6|107.81|105.41|0
1636366500000|2021-11-08 10:15:00|107.81|105.41|107.67|105.27|107.86|105.46|107.67|105.27|0
1636366800000|2021-11-08 10:20:00|107.62|105.22|107.57|105.17|107.76|105.36|107.57|105.17|0
1636367100000|2021-11-08 10:25:00|107.62|105.22|107.29|104.89|107.62|105.22|107.24|104.84|0
1636367400000|2021-11-08 10:30:00|107.34|104.94|107.38|104.98|107.43|105.03|107.29|104.89|0
1636367700000|2021-11-08 10:35:00|107.43|105.03|107.19|104.79|107.43|105.03|107.14|104.74|0
1636368000000|2021-11-08 10:40:00|107.17|104.77|107.47|105.07|107.47|105.07|107.14|104.74|0
1636368300000|2021-11-08 10:45:00|107.42|105.02|107.71|105.31|107.71|105.31|107.4|105|0
1636368600000|2021-11-08 10:50:00|107.66|105.26|107.56|105.16|107.7|105.3|107.56|105.16|0
1636368900000|2021-11-08 10:55:00|107.61|105.21|107.47|105.07|107.61|105.21|107.42|105.02|0
1636369200000|2021-11-08 11:00:00|107.42|105.02|107.42|105.02|107.42|105.02|107.35|104.95|0
1636369500000|2021-11-08 11:05:00|107.37|104.97|107.37|104.97|107.42|105.02|107.27|104.87|0
1636369800000|2021-11-08 11:10:00|107.41|105.01|107.51|105.11|107.55|105.15|107.37|104.97|0
1636370100000|2021-11-08 11:15:00|107.46|105.06|107.41|105.01|107.51|105.11|107.32|104.92|0
1636370400000|2021-11-08 11:20:00|107.36|104.96|107.57|105.17|107.6|105.2|107.27|104.87|0
1636370700000|2021-11-08 11:25:00|107.55|105.15|107.36|104.96|107.55|105.15|107.31|104.91|0
1636371000000|2021-11-08 11:30:00|107.31|104.91|106.87|104.47|107.41|105.01|106.87|104.47|0
1636371300000|2021-11-08 11:35:00|106.82|104.42|106.77|104.37|106.87|104.47|106.68|104.28|0
1636371600000|2021-11-08 11:40:00|106.72|104.32|106.68|104.28|106.77|104.37|106.63|104.23|0
1636371900000|2021-11-08 11:45:00|106.63|104.23|106.72|104.32|106.77|104.37|106.63|104.23|0
1636372200000|2021-11-08 11:50:00|106.7|104.3|106.72|104.32|106.77|104.37|106.63|104.23|0
1636372500000|2021-11-08 11:55:00|106.74|104.34|106.76|104.36|106.76|104.36|106.67|104.27|0
1636372800000|2021-11-08 12:00:00|106.72|104.32|106.95|104.55|107.19|104.79|106.72|104.32|0
1636373100000|2021-11-08 12:05:00|106.9|104.5|107.09|104.69|107.09|104.69|106.9|104.5|0
1636373400000|2021-11-08 12:10:00|107.14|104.74|106.9|104.5|107.14|104.74|106.9|104.5|0
1636373700000|2021-11-08 12:15:00|106.85|104.45|106.85|104.45|106.85|104.45|106.76|104.36|0
1636374000000|2021-11-08 12:20:00|106.83|104.43|106.94|104.54|106.94|104.54|106.8|104.4|0
1636374300000|2021-11-08 12:25:00|106.89|104.49|106.89|104.49|106.99|104.59|106.85|104.45|0
1636374600000|2021-11-08 12:30:00|106.8|104.4|106.84|104.44|106.89|104.49|106.56|104.16|0
1636374900000|2021-11-08 12:35:00|106.8|104.4|106.79|104.39|106.8|104.4|106.7|104.3|0
1636375200000|2021-11-08 12:40:00|106.75|104.35|106.93|104.53|107.03|104.63|106.75|104.35|0
1636375500000|2021-11-08 12:45:00|106.98|104.58|107.07|104.67|107.17|104.77|106.93|104.53|0
1636375800000|2021-11-08 12:50:00|107.12|104.72|107.07|104.67|107.17|104.77|107.02|104.62|0
1636376100000|2021-11-08 12:55:00|107.05|104.65|107.07|104.67|107.21|104.81|107.05|104.65|0
1636376400000|2021-11-08 13:00:00|107.02|104.62|106.88|104.48|107.07|104.67|106.88|104.48|0
1636376700000|2021-11-08 13:05:00|106.93|104.53|106.69|104.29|106.97|104.57|106.55|104.15|0
1636377000000|2021-11-08 13:10:00|106.64|104.24|106.59|104.19|106.78|104.38|106.59|104.19|0
1636377300000|2021-11-08 13:15:00|106.62|104.22|106.59|104.19|106.64|104.24|106.54|104.14|0
1636377600000|2021-11-08 13:20:00|106.54|104.14|106.4|104|106.59|104.19|106.36|103.96|0
1636377900000|2021-11-08 13:25:00|106.35|103.95|106.24|103.84|106.4|104|106.17|103.77|0
1636378200000|2021-11-08 13:30:00|106.21|103.81|106.26|103.86|106.4|104|106.21|103.81|0
1636378500000|2021-11-08 13:35:00|106.3|103.9|106.02|103.62|106.3|103.9|105.98|103.58|0
1636378800000|2021-11-08 13:40:00|105.98|103.58|105.93|103.53|106.16|103.76|105.88|103.48|0
1636379100000|2021-11-08 13:45:00|105.97|103.57|105.97|103.57|106.02|103.62|105.88|103.48|0
1636379400000|2021-11-08 13:50:00|105.92|103.52|105.83|103.43|105.92|103.52|105.78|103.38|0
1636379700000|2021-11-08 13:55:00|105.78|103.38|105.59|103.19|105.78|103.38|105.59|103.19|0
1636380000000|2021-11-08 14:00:00|105.64|103.24|105.69|103.29|105.78|103.38|105.55|103.15|0
1636380300000|2021-11-08 14:05:00|105.64|103.24|105.59|103.19|105.73|103.33|105.55|103.15|0
1636380600000|2021-11-08 14:10:00|105.54|103.14|105.17|102.77|105.59|103.19|105.17|102.77|0
1636380900000|2021-11-08 14:15:00|105.22|102.82|105.26|102.86|105.45|103.05|105.17|102.77|0
1636381200000|2021-11-08 14:20:00|105.22|102.82|104.84|102.44|105.31|102.91|104.8|102.4|0
1636381500000|2021-11-08 14:25:00|104.94|102.54|105.26|102.86|105.26|102.86|104.89|102.49|0
1636381800000|2021-11-08 14:30:00|105.12|102.72|105.63|103.23|105.77|103.37|104.79|102.39|0
1636382100000|2021-11-08 14:35:00|105.77|103.37|104.89|102.49|107.4|105|103.33|100.93|0
1636382400000|2021-11-08 14:40:00|104.75|102.35|104.52|102.12|104.89|102.49|104.15|101.75|0
1636382700000|2021-11-08 14:45:00|104.47|102.07|104.38|101.98|105.03|102.63|104.29|101.89|0
1636383000000|2021-11-08 14:50:00|104.33|101.93|104.7|102.3|105.03|102.63|104.15|101.75|0
1636383300000|2021-11-08 14:55:00|104.75|102.35|104.65|102.25|105.49|103.09|104.65|102.25|0
1636383600000|2021-11-08 15:00:00|104.7|102.3|105.72|103.32|105.77|103.37|104.61|102.21|0
1636383900000|2021-11-08 15:05:00|105.67|103.27|105.49|103.09|105.67|103.27|105.11|102.71|0
1636384200000|2021-11-08 15:10:00|105.53|103.13|104.97|102.57|105.53|103.13|104.74|102.34|0
1636384500000|2021-11-08 15:15:00|104.93|102.53|104.51|102.11|104.93|102.53|104.37|101.97|0
1636384800000|2021-11-08 15:20:00|104.46|102.06|104.46|102.06|104.46|102.06|104.09|101.69|0
1636385100000|2021-11-08 15:25:00|104.5|102.1|104.83|102.43|104.83|102.43|104.09|101.69|0
1636385400000|2021-11-08 15:30:00|104.78|102.38|104.59|102.19|105.01|102.61|104.22|101.82|0
1636385700000|2021-11-08 15:35:00|104.55|102.15|105.24|102.84|105.29|102.89|104.32|101.92|0
1636386000000|2021-11-08 15:40:00|105.19|102.79|105.52|103.12|106.13|103.73|105.05|102.65|0
1636386300000|2021-11-08 15:45:00|105.57|103.17|104.63|102.23|105.66|103.26|104.63|102.23|0
1636386600000|2021-11-08 15:50:00|104.68|102.28|105.05|102.65|105.19|102.79|104.68|102.28|0
1636386900000|2021-11-08 15:55:00|105.1|102.7|105.42|103.02|105.47|103.07|105.05|102.65|0
1636387200000|2021-11-08 16:00:00|105.4|103|105.18|102.78|105.65|103.25|105.05|102.65|0
1636387500000|2021-11-08 16:05:00|105.23|102.83|105.65|103.25|106.02|103.62|105.23|102.83|0
1636387800000|2021-11-08 16:10:00|105.7|103.3|106.02|103.62|106.07|103.67|105.56|103.16|0
1636388100000|2021-11-08 16:15:00|105.97|103.57|105.85|103.45|106.16|103.76|105.37|102.97|0
1636388400000|2021-11-08 16:20:00|105.9|103.5|105.85|103.45|106.04|103.64|105.57|103.17|0
1636388700000|2021-11-08 16:25:00|105.76|103.36|105.17|102.77|105.8|103.4|104.49|102.09|0
1636389000000|2021-11-08 16:30:00|105.12|102.72|105.31|102.91|105.49|103.09|104.96|102.56|0
1636389300000|2021-11-08 16:35:00|105.35|102.95|105.63|103.23|105.72|103.32|105.12|102.72|0
1636389600000|2021-11-08 16:40:00|105.58|103.18|105.84|103.44|105.86|103.46|105.54|103.14|0
1636389900000|2021-11-08 16:45:00|105.86|103.46|106|103.6|106|103.6|105.63|103.23|0
1636390200000|2021-11-08 16:50:00|105.95|103.55|106.04|103.64|106.33|103.93|105.9|103.5|0
1636390500000|2021-11-08 16:55:00|106|103.6|106.23|103.83|106.47|104.07|106|103.6|0
1636390800000|2021-11-08 17:00:00|106.28|103.88|107.03|104.63|107.03|104.63|106.09|103.69|0
1636391100000|2021-11-08 17:05:00|106.98|104.58|107.61|105.21|107.75|105.35|105.65|103.25|0
1636391400000|2021-11-08 17:10:00|107.56|105.16|107.79|105.39|107.84|105.44|107.37|104.97|0
1636391700000|2021-11-08 17:15:00|107.75|105.35|108.26|105.86|108.78|106.38|107.75|105.35|0
1636392000000|2021-11-08 17:20:00|108.3|105.9|108.3|105.9|108.49|106.09|108.11|105.71|0
1636392300000|2021-11-08 17:25:00|108.25|105.85|108.25|105.85|108.39|105.99|108.11|105.71|0
1636392600000|2021-11-08 17:30:00|108.3|105.9|108.01|105.61|108.63|106.23|107.92|105.52|0
1636392900000|2021-11-08 17:35:00|107.97|105.57|108.63|106.23|108.63|106.23|107.92|105.52|0
1636393200000|2021-11-08 17:40:00|108.67|106.27|108.29|105.89|108.67|106.27|108.2|105.8|0
1636393500000|2021-11-08 17:45:00|108.25|105.85|108.39|105.99|108.48|106.08|108.06|105.66|0
1636393800000|2021-11-08 17:50:00|108.43|106.03|108.57|106.17|108.67|106.27|108.38|105.98|0
1636394100000|2021-11-08 17:55:00|108.48|106.08|108.24|105.84|108.95|106.55|108.24|105.84|0
1636394400000|2021-11-08 18:00:00|108.19|105.79|108.38|105.98|108.52|106.12|108.17|105.77|0
1636394700000|2021-11-08 18:05:00|108.28|105.88|108.38|105.98|108.42|106.02|108.14|105.74|0
1636395000000|2021-11-08 18:10:00|108.33|105.93|107.95|105.55|108.47|106.07|107.67|105.27|0
1636395300000|2021-11-08 18:15:00|108|105.6|107.85|105.45|108.19|105.79|107.81|105.41|0
1636395600000|2021-11-08 18:20:00|107.81|105.41|107.66|105.26|107.85|105.45|107.57|105.17|0
1636395900000|2021-11-08 18:25:00|107.62|105.22|107.76|105.36|107.8|105.4|107.52|105.12|0
1636396200000|2021-11-08 18:30:00|107.8|105.4|108.04|105.64|108.04|105.64|107.61|105.21|0
1636396500000|2021-11-08 18:35:00|107.99|105.59|107.85|105.45|108.13|105.73|107.75|105.35|0
1636396800000|2021-11-08 18:40:00|107.82|105.42|107.66|105.26|107.99|105.59|107.66|105.26|0
1636397100000|2021-11-08 18:45:00|107.7|105.3|107.65|105.25|107.94|105.54|107.49|105.09|0
1636397400000|2021-11-08 18:50:00|107.7|105.3|107.46|105.06|107.7|105.3|107.42|105.02|0
1636397700000|2021-11-08 18:55:00|107.51|105.11|107.41|105.01|107.51|105.11|107.27|104.87|0
1636398000000|2021-11-08 19:00:00|107.46|105.06|106.99|104.59|107.46|105.06|106.94|104.54|0
1636398300000|2021-11-08 19:05:00|107.04|104.64|106.94|104.54|107.18|104.78|106.8|104.4|0
1636398600000|2021-11-08 19:10:00|106.89|104.49|107.17|104.77|107.22|104.82|106.89|104.49|0
1636398900000|2021-11-08 19:15:00|107.13|104.73|106.84|104.44|107.17|104.77|106.66|104.26|0
1636399200000|2021-11-08 19:20:00|106.75|104.35|107.31|104.91|107.5|105.1|106.75|104.35|0
1636399500000|2021-11-08 19:25:00|107.33|104.93|107.57|105.17|107.64|105.24|107.33|104.93|0
1636399800000|2021-11-08 19:30:00|107.54|105.14|107.12|104.72|107.59|105.19|106.88|104.48|0
1636400100000|2021-11-08 19:35:00|107.17|104.77|107.12|104.72|107.31|104.91|107.12|104.72|0
1636400400000|2021-11-08 19:40:00|107.07|104.67|106.88|104.48|107.16|104.76|106.88|104.48|0
1636400700000|2021-11-08 19:45:00|106.93|104.53|106.92|104.52|107.02|104.62|106.74|104.34|0
1636401000000|2021-11-08 19:50:00|106.88|104.48|107.11|104.71|107.11|104.71|106.83|104.43|0
1636401300000|2021-11-08 19:55:00|107.09|104.69|106.59|104.19|107.11|104.71|106.59|104.19|0
1636401600000|2021-11-08 20:00:00|106.64|104.24|106.69|104.29|106.92|104.52|106.59|104.19|0
1636401900000|2021-11-08 20:05:00|106.64|104.24|105.98|103.58|108.27|105.87|105.94|103.54|0
1636402200000|2021-11-08 20:10:00|106.01|103.61|106.07|103.67|106.4|104|105.94|103.54|0
1636402500000|2021-11-08 20:15:00|106.03|103.63|106.12|103.72|106.26|103.86|105.98|103.58|0
1636402800000|2021-11-08 20:20:00|106.03|103.63|106.16|103.76|106.21|103.81|105.79|103.39|0
1636403100000|2021-11-08 20:25:00|106.12|103.72|106.44|104.04|106.77|104.37|106.12|103.72|0
1636403400000|2021-11-08 20:30:00|106.47|104.07|106.3|103.9|106.63|104.23|106.21|103.81|0
1636403700000|2021-11-08 20:35:00|106.35|103.95|106.16|103.76|106.39|103.99|106.02|103.62|0
1636404000000|2021-11-08 20:40:00|106.2|103.8|106.95|104.55|106.95|104.55|106.2|103.8|0
1636404300000|2021-11-08 20:45:00|106.9|104.5|107.42|105.02|107.47|105.07|106.9|104.5|0
1636404600000|2021-11-08 20:50:00|107|104.6|106.34|103.94|107.09|104.69|106.15|103.75|0
1636404900000|2021-11-08 20:55:00|106.29|103.89|106.76|104.36|106.9|104.5|106.24|103.84|0
1636405200000|2021-11-08 21:00:00|106.71|104.31|107.46|105.06|107.7|105.3|106.48|104.08|0
1636405500000|2021-11-08 21:05:00|107.41|105.01|107.27|104.87|107.46|105.06|107.22|104.82|0
1636405800000|2021-11-08 21:10:00|107.25|104.85|106.99|104.59|107.34|104.94|106.89|104.49|0
1636406100000|2021-11-08 21:15:00|107.4|104.6|107.61|104.81|107.61|104.81|107.33|104.53|0
1636406400000|2021-11-08 21:20:00|107.66|104.86|107.51|104.71|107.66|104.86|107.47|104.67|0
1636406700000|2021-11-08 21:25:00|107.56|104.76|107.6|104.8|107.61|104.81|107.42|104.62|0
1636407000000|2021-11-08 21:30:00|107.56|104.76|107.46|104.66|107.6|104.8|107.32|104.52|0
1636407300000|2021-11-08 21:35:00|107.49|104.69|107.55|104.75|107.6|104.8|107.46|104.66|0
1636407600000|2021-11-08 21:40:00|107.51|104.71|107.41|104.61|107.51|104.71|107.32|104.52|0
1636407900000|2021-11-08 21:45:00|107.36|104.56|107.46|104.66|107.5|104.7|107.31|104.51|0
1636408200000|2021-11-08 21:50:00|107.41|104.61|107.27|104.47|107.41|104.61|107.22|104.42|0
1636408500000|2021-11-08 21:55:00|107.31|104.51|107.33|104.53|107.41|104.61|107.22|104.42|0
1636408800000|2021-11-08 22:00:00|107.36|104.56|107.36|104.56|107.36|104.56|107.33|104.53|0
1636409100000|2021-11-08 22:05:00|107.37|104.57|107.44|104.64|107.44|104.64|107.31|104.51|0
1636409400000|2021-11-08 22:10:00|107.42|104.62|107.44|104.64|107.44|104.64|107.42|104.62|0
1636410000000|2021-11-08 22:20:00|107.43|104.63|107.44|104.64|107.48|104.68|107.43|104.63|0
1636410300000|2021-11-08 22:25:00|107.43|104.63|107.51|104.71|107.51|104.71|107.42|104.62|0
1636410600000|2021-11-08 22:30:00|107.5|104.7|107.45|104.65|107.5|104.7|107.45|104.65|0
1636410900000|2021-11-08 22:35:00|107.47|104.67|107.48|104.68|107.49|104.69|107.45|104.65|0
1636411200000|2021-11-08 22:40:00|107.47|104.67|107.46|104.66|107.49|104.69|107.46|104.66|0
1636411500000|2021-11-08 22:45:00|107.47|104.67|107.45|104.65|107.48|104.68|107.45|104.65|0
1636411800000|2021-11-08 22:50:00|107.47|104.67|107.55|104.75|107.55|104.75|107.47|104.67|0
1636412100000|2021-11-08 22:55:00|107.52|104.72|107.51|104.71|107.56|104.76|107.51|104.71|0
1636412400000|2021-11-08 23:00:00|107.41|104.61|107.47|104.67|107.66|104.86|107.26|104.46|0
1636412700000|2021-11-08 23:05:00|107.52|104.72|107.47|104.67|107.57|104.77|107.47|104.67|0
1636413000000|2021-11-08 23:10:00|107.45|104.65|107.8|105|107.85|105.05|107.42|104.62|0
1636413300000|2021-11-08 23:15:00|107.75|104.95|108.08|105.28|108.08|105.28|107.7|104.9|0
1636413600000|2021-11-08 23:20:00|108.03|105.23|107.98|105.18|108.08|105.28|107.94|105.14|0
1636413900000|2021-11-08 23:25:00|107.94|105.14|107.68|104.88|107.94|105.14|107.65|104.85|0
1636414200000|2021-11-08 23:30:00|107.6|104.8|107.65|104.85|107.79|104.99|107.6|104.8|0
1636414500000|2021-11-08 23:35:00|107.7|104.9|107.7|104.9|107.74|104.94|107.56|104.76|0
1636414800000|2021-11-08 23:40:00|107.65|104.85|107.55|104.75|107.65|104.85|107.46|104.66|0
1636415100000|2021-11-08 23:45:00|107.58|104.78|107.74|104.94|107.74|104.94|107.36|104.56|0
1636415400000|2021-11-08 23:50:00|107.79|104.99|107.88|105.08|107.93|105.13|107.69|104.89|0
1636415700000|2021-11-08 23:55:00|107.93|105.13|107.9|105.1|107.97|105.17|107.74|104.94|0
1636416000000|2021-11-09 00:00:00|107.88|105.08|107.92|105.12|108.11|105.31|107.78|104.98|0
1636416300000|2021-11-09 00:05:00|107.87|105.07|107.76|104.96|107.92|105.12|107.64|104.84|0
1636416600000|2021-11-09 00:10:00|107.78|104.98|108.01|105.21|108.01|105.21|107.73|104.93|0
1636416900000|2021-11-09 00:15:00|108.06|105.26|108.53|105.73|108.53|105.73|108.06|105.26|0
1636417200000|2021-11-09 00:20:00|108.48|105.68|108.29|105.49|108.48|105.68|108.29|105.49|0
1636417500000|2021-11-09 00:25:00|108.34|105.54|108.81|106.01|108.86|106.06|108.34|105.54|0
1636417800000|2021-11-09 00:30:00|108.77|105.97|108.96|106.16|109|106.2|108.67|105.87|0
1636418100000|2021-11-09 00:35:00|108.91|106.11|108.91|106.11|109.05|106.25|108.71|105.91|0
1636418400000|2021-11-09 00:40:00|108.81|106.01|108.9|106.1|108.95|106.15|108.76|105.96|0
1636418700000|2021-11-09 00:45:00|108.86|106.06|108.81|106.01|108.93|106.13|108.81|106.01|0
1636419000000|2021-11-09 00:50:00|108.85|106.05|108.9|106.1|109|106.2|108.85|106.05|0
1636419300000|2021-11-09 00:55:00|108.95|106.15|109.04|106.24|109.18|106.38|108.95|106.15|0
1636419600000|2021-11-09 01:00:00|108.99|106.19|109.18|106.38|109.23|106.43|108.94|106.14|0
1636419900000|2021-11-09 01:05:00|109.13|106.33|109.13|106.33|109.23|106.43|109.09|106.29|0
1636420200000|2021-11-09 01:10:00|109.08|106.28|108.94|106.14|109.13|106.33|108.94|106.14|0
1636420500000|2021-11-09 01:15:00|108.89|106.09|108.84|106.04|108.99|106.19|108.79|105.99|0
1636420800000|2021-11-09 01:20:00|108.79|105.99|108.84|106.04|108.98|106.18|108.79|105.99|0
1636421100000|2021-11-09 01:25:00|108.89|106.09|108.98|106.18|109.03|106.23|108.89|106.09|0
1636421400000|2021-11-09 01:30:00|109.03|106.23|109.22|106.42|109.27|106.47|108.98|106.18|0
1636421700000|2021-11-09 01:35:00|109.17|106.37|109.12|106.32|109.41|106.61|109.07|106.27|0
1636422000000|2021-11-09 01:40:00|109.1|106.3|109.21|106.41|109.26|106.46|109.07|106.27|0
1636422300000|2021-11-09 01:45:00|109.26|106.46|109.12|106.32|109.31|106.51|109.02|106.22|0
1636422600000|2021-11-09 01:50:00|109.16|106.36|109.02|106.22|109.16|106.36|108.97|106.17|0
1636422900000|2021-11-09 01:55:00|109.07|106.27|109.11|106.31|109.3|106.5|108.97|106.17|0
1636423200000|2021-11-09 02:00:00|109.09|106.29|108.92|106.12|109.16|106.36|108.82|106.02|0
1636423500000|2021-11-09 02:05:00|108.87|106.07|108.87|106.07|108.92|106.12|108.82|106.02|0
1636423800000|2021-11-09 02:10:00|108.82|106.02|108.63|105.83|108.87|106.07|108.53|105.73|0
1636424100000|2021-11-09 02:15:00|108.58|105.78|108.53|105.73|108.68|105.88|108.53|105.73|0
1636424400000|2021-11-09 02:20:00|108.58|105.78|108.58|105.78|108.63|105.83|108.53|105.73|0
1636424700000|2021-11-09 02:25:00|108.63|105.83|108.62|105.82|108.67|105.87|108.58|105.78|0
1636425000000|2021-11-09 02:30:00|108.67|105.87|108.67|105.87|108.77|105.97|108.67|105.87|0
1636425300000|2021-11-09 02:35:00|108.72|105.92|108.62|105.82|108.72|105.92|108.57|105.77|0
1636425600000|2021-11-09 02:40:00|108.6|105.8|108.62|105.82|108.62|105.82|108.52|105.72|0
1636425900000|2021-11-09 02:45:00|108.57|105.77|108.52|105.72|108.62|105.82|108.47|105.67|0
1636426200000|2021-11-09 02:50:00|108.47|105.67|108.42|105.62|108.52|105.72|108.42|105.62|0
1636426500000|2021-11-09 02:55:00|108.47|105.67|108.56|105.76|108.56|105.76|108.42|105.62|0
1636426800000|2021-11-09 03:00:00|108.52|105.72|108.66|105.86|108.71|105.91|108.52|105.72|0
1636427100000|2021-11-09 03:05:00|108.7|105.9|108.56|105.76|108.75|105.95|108.56|105.76|0
1636427400000|2021-11-09 03:10:00|108.51|105.71|108.65|105.85|108.65|105.85|108.46|105.66|0
1636427700000|2021-11-09 03:15:00|108.7|105.9|108.65|105.85|108.7|105.9|108.6|105.8|0
1636428000000|2021-11-09 03:20:00|108.6|105.8|108.6|105.8|108.7|105.9|108.6|105.8|0
1636428300000|2021-11-09 03:25:00|108.55|105.75|108.6|105.8|108.63|105.83|108.55|105.75|0
1636428600000|2021-11-09 03:30:00|108.55|105.75|109.68|106.88|109.73|106.93|108.55|105.75|0
1636428900000|2021-11-09 03:35:00|109.73|106.93|109.87|107.07|110.01|107.21|109.73|106.93|0
1636429200000|2021-11-09 03:40:00|109.89|107.09|109.92|107.12|109.92|107.12|109.82|107.02|0
1636429500000|2021-11-09 03:45:00|109.87|107.07|110.1|107.3|110.13|107.33|109.87|107.07|0
1636429800000|2021-11-09 03:50:00|110.13|107.33|110.34|107.54|110.34|107.54|110.1|107.3|0
1636430100000|2021-11-09 03:55:00|110.29|107.49|110.15|107.35|110.39|107.59|110.15|107.35|0
1636430400000|2021-11-09 04:00:00|110.12|107.32|110.03|107.23|110.15|107.35|110|107.2|0
1636430700000|2021-11-09 04:05:00|110|107.2|110|107.2|110.08|107.28|110|107.2|0
1636431000000|2021-11-09 04:10:00|110.05|107.25|110.09|107.29|110.1|107.3|109.98|107.18|0
1636431300000|2021-11-09 04:15:00|110.14|107.34|110.19|107.39|110.19|107.39|110.09|107.29|0
1636431600000|2021-11-09 04:20:00|110.24|107.44|110.14|107.34|110.28|107.48|110.14|107.34|0
1636431900000|2021-11-09 04:25:00|110.19|107.39|110.04|107.24|110.19|107.39|110.04|107.24|0
1636432200000|2021-11-09 04:30:00|110.09|107.29|109.9|107.1|110.09|107.29|109.9|107.1|0
1636432500000|2021-11-09 04:35:00|109.89|107.09|109.89|107.09|109.99|107.19|109.85|107.05|0
1636432800000|2021-11-09 04:40:00|109.94|107.14|109.94|107.14|109.99|107.19|109.89|107.09|0
1636433100000|2021-11-09 04:45:00|109.99|107.19|110.03|107.23|110.08|107.28|109.94|107.14|0
1636433400000|2021-11-09 04:50:00|110.06|107.26|110.08|107.28|110.08|107.28|110.03|107.23|0
1636433700000|2021-11-09 04:55:00|110.13|107.33|110.03|107.23|110.17|107.37|110.03|107.23|0
1636434000000|2021-11-09 05:00:00|109.98|107.18|109.93|107.13|109.98|107.18|109.84|107.04|0
1636434300000|2021-11-09 05:05:00|109.96|107.16|109.88|107.08|109.98|107.18|109.83|107.03|0
1636434600000|2021-11-09 05:10:00|109.83|107.03|109.93|107.13|109.93|107.13|109.83|107.03|0
1636434900000|2021-11-09 05:15:00|109.9|107.1|109.78|106.98|109.93|107.13|109.76|106.96|0
1636435200000|2021-11-09 05:20:00|109.73|106.93|109.68|106.88|109.78|106.98|109.68|106.88|0
1636435500000|2021-11-09 05:25:00|109.64|106.84|109.59|106.79|109.73|106.93|109.44|106.64|0
1636435800000|2021-11-09 05:30:00|109.56|106.76|109.63|106.83|109.63|106.83|109.54|106.74|0
1636436100000|2021-11-09 05:35:00|109.61|106.81|109.34|106.54|109.63|106.83|109.34|106.54|0
1636436400000|2021-11-09 05:40:00|109.25|106.45|109.15|106.35|109.3|106.5|109.1|106.3|0
1636436700000|2021-11-09 05:45:00|109.1|106.3|108.91|106.11|109.15|106.35|108.86|106.06|0
1636437000000|2021-11-09 05:50:00|108.96|106.16|109|106.2|109.01|106.21|108.91|106.11|0
1636437300000|2021-11-09 05:55:00|108.96|106.16|108.95|106.15|109.1|106.3|108.91|106.11|0
1636437600000|2021-11-09 06:00:00|108.86|106.06|108.72|105.92|108.86|106.06|108.67|105.87|0
1636437900000|2021-11-09 06:05:00|108.71|105.91|108.76|105.96|108.81|106.01|108.71|105.91|0
1636438200000|2021-11-09 06:10:00|108.78|105.98|108.81|106.01|108.85|106.05|108.76|105.96|0
1636438500000|2021-11-09 06:15:00|108.85|106.05|108.85|106.05|108.95|106.15|108.85|106.05|0
1636438800000|2021-11-09 06:20:00|108.8|106|109.09|106.29|109.09|106.29|108.76|105.96|0
1636439100000|2021-11-09 06:25:00|109.04|106.24|109.04|106.24|109.09|106.29|108.94|106.14|0
1636439400000|2021-11-09 06:30:00|108.99|106.19|108.82|106.02|108.99|106.19|108.8|106|0
1636439700000|2021-11-09 06:35:00|108.75|105.95|108.87|106.07|108.89|106.09|108.7|105.9|0
1636440000000|2021-11-09 06:40:00|108.84|106.04|108.98|106.18|108.98|106.18|108.84|106.04|0
1636440300000|2021-11-09 06:45:00|108|105.2|108.93|106.13|108.98|106.18|107.95|105.15|0
1636440600000|2021-11-09 06:50:00|108.91|106.11|108.89|106.09|108.96|106.16|108.84|106.04|0
1636440900000|2021-11-09 06:55:00|108.88|106.08|108.88|106.08|108.93|106.13|108.84|106.04|0
1636441200000|2021-11-09 07:00:00|108.86|106.06|108.98|106.18|108.98|106.18|108.79|105.99|0
1636441500000|2021-11-09 07:05:00|108.95|106.15|108.93|106.13|109.07|106.27|108.88|106.08|0
1636441800000|2021-11-09 07:10:00|108.9|106.1|108.92|106.12|108.97|106.17|108.83|106.03|0
1636442100000|2021-11-09 07:15:00|108.88|106.08|108.78|105.98|108.97|106.17|108.73|105.93|0
1636442400000|2021-11-09 07:20:00|108.83|106.03|108.61|105.81|108.83|106.03|108.54|105.74|0
1636442700000|2021-11-09 07:25:00|108.64|105.84|108.68|105.88|108.83|106.03|108.59|105.79|0
1636443000000|2021-11-09 07:30:00|108.73|105.93|108.73|105.93|108.77|105.97|108.63|105.83|0
1636443300000|2021-11-09 07:35:00|108.7|105.9|108.91|106.11|108.91|106.11|108.7|105.9|0
1636443600000|2021-11-09 07:40:00|108.89|106.09|108.98|106.18|109.06|106.26|108.87|106.07|0
1636443900000|2021-11-09 07:45:00|108.96|106.16|109.22|106.42|109.22|106.42|108.91|106.11|0
1636444200000|2021-11-09 07:50:00|109.17|106.37|109.1|106.3|109.24|106.44|109.1|106.3|0
1636444500000|2021-11-09 07:55:00|109.12|106.32|109.1|106.3|109.22|106.42|109.1|106.3|0
1636444800000|2021-11-09 08:00:00|109.14|106.34|108.81|106.01|109.24|106.44|107.59|104.79|0
1636445100000|2021-11-09 08:05:00|108.61|106.21|108.04|105.64|108.61|106.21|107.94|105.54|0
1636445400000|2021-11-09 08:10:00|107.99|105.59|107.52|105.12|108.13|105.73|107.42|105.02|0
1636445700000|2021-11-09 08:15:00|107.47|105.07|107.51|105.11|107.61|105.21|107.38|104.98|0
1636446000000|2021-11-09 08:20:00|107.47|105.07|107.28|104.88|107.49|105.09|107.14|104.74|0
1636446300000|2021-11-09 08:25:00|107.32|104.92|107.56|105.16|107.61|105.21|107.28|104.88|0
1636446600000|2021-11-09 08:30:00|107.51|105.11|106.99|104.59|107.51|105.11|106.99|104.59|0
1636446900000|2021-11-09 08:35:00|106.94|104.54|107.08|104.68|107.08|104.68|106.85|104.45|0
1636447200000|2021-11-09 08:40:00|107.06|104.66|106.89|104.49|107.13|104.73|106.8|104.4|0
1636447500000|2021-11-09 08:45:00|106.94|104.54|106.75|104.35|107.03|104.63|106.75|104.35|0
1636447800000|2021-11-09 08:50:00|106.8|104.4|106.7|104.3|106.84|104.44|106.7|104.3|0
1636448100000|2021-11-09 08:55:00|106.65|104.25|106.84|104.44|106.93|104.53|106.61|104.21|0
1636448400000|2021-11-09 09:00:00|106.89|104.49|107.03|104.63|107.07|104.67|106.79|104.39|0
1636448700000|2021-11-09 09:05:00|107.07|104.67|107.16|104.76|107.21|104.81|107.07|104.67|0
1636449000000|2021-11-09 09:10:00|107.12|104.72|106.97|104.57|107.16|104.76|106.88|104.48|0
1636449300000|2021-11-09 09:15:00|106.93|104.53|107.02|104.62|107.07|104.67|106.83|104.43|0
1636449600000|2021-11-09 09:20:00|107.07|104.67|107.07|104.67|107.16|104.76|107.02|104.62|0
1636449900000|2021-11-09 09:25:00|107.06|104.66|107.18|104.78|107.44|105.04|107.06|104.66|0
1636450200000|2021-11-09 09:30:00|107.2|104.8|106.99|104.59|107.25|104.85|106.99|104.59|0
1636450500000|2021-11-09 09:35:00|107.01|104.61|107.01|104.61|107.15|104.75|106.99|104.59|0
1636450800000|2021-11-09 09:40:00|107.06|104.66|106.87|104.47|107.11|104.71|106.87|104.47|0
1636451100000|2021-11-09 09:45:00|106.85|104.45|106.77|104.37|106.87|104.47|106.68|104.28|0
1636451400000|2021-11-09 09:50:00|106.73|104.33|106.77|104.37|106.82|104.42|106.73|104.33|0
1636451700000|2021-11-09 09:55:00|106.75|104.35|106.77|104.37|106.82|104.42|106.63|104.23|0
1636452000000|2021-11-09 10:00:00|106.72|104.32|106.77|104.37|106.77|104.37|106.63|104.23|0
1636452300000|2021-11-09 10:05:00|106.72|104.32|106.67|104.27|106.77|104.37|106.67|104.27|0
1636452600000|2021-11-09 10:10:00|106.7|104.3|106.34|103.94|106.72|104.32|106.32|103.92|0
1636452900000|2021-11-09 10:15:00|106.3|103.9|106.43|104.03|106.48|104.08|106.3|103.9|0
1636453200000|2021-11-09 10:20:00|106.48|104.08|106.43|104.03|106.48|104.08|106.39|103.99|0
1636453500000|2021-11-09 10:25:00|106.48|104.08|106.57|104.17|106.62|104.22|106.43|104.03|0
1636453800000|2021-11-09 10:30:00|106.59|104.19|106.66|104.26|106.66|104.26|106.52|104.12|0
1636454100000|2021-11-09 10:35:00|106.64|104.24|106.57|104.17|106.75|104.35|106.52|104.12|0
1636454400000|2021-11-09 10:40:00|106.52|104.12|106.7|104.3|106.71|104.31|106.47|104.07|0
1636454700000|2021-11-09 10:45:00|106.73|104.33|106.7|104.3|107.82|105.42|106.65|104.25|0
1636455000000|2021-11-09 10:50:00|106.68|104.28|106.7|104.3|106.75|104.35|106.65|104.25|0
1636455300000|2021-11-09 10:55:00|106.65|104.25|106.79|104.39|106.84|104.44|106.6|104.2|0
1636455600000|2021-11-09 11:00:00|106.84|104.44|106.74|104.34|106.84|104.44|106.74|104.34|0
1636455900000|2021-11-09 11:05:00|106.76|104.36|107.02|104.62|107.02|104.62|106.76|104.36|0
1636456200000|2021-11-09 11:10:00|106.97|104.57|106.88|104.48|106.97|104.57|106.78|104.38|0
1636456500000|2021-11-09 11:15:00|106.83|104.43|106.55|104.15|106.83|104.43|106.55|104.15|0
1636456800000|2021-11-09 11:20:00|106.57|104.17|106.64|104.24|106.69|104.29|106.45|104.05|0
1636457100000|2021-11-09 11:25:00|106.66|104.26|106.73|104.33|106.73|104.33|106.64|104.24|0
1636457400000|2021-11-09 11:30:00|106.71|104.31|106.73|104.33|106.82|104.42|106.68|104.28|0
1636457700000|2021-11-09 11:35:00|106.71|104.31|106.73|104.33|106.77|104.37|106.68|104.28|0
1636458000000|2021-11-09 11:40:00|106.7|104.3|106.72|104.32|106.77|104.37|106.68|104.28|0
1636458300000|2021-11-09 11:45:00|106.7|104.3|106.72|104.32|106.77|104.37|106.63|104.23|0
1636458600000|2021-11-09 11:50:00|106.75|104.35|106.77|104.37|106.77|104.37|106.67|104.27|0
1636458900000|2021-11-09 11:55:00|106.81|104.41|106.77|104.37|106.81|104.41|106.67|104.27|0
1636459200000|2021-11-09 12:00:00|106.81|104.41|106.76|104.36|106.81|104.41|106.67|104.27|0
1636459500000|2021-11-09 12:05:00|106.81|104.41|106.71|104.31|106.86|104.46|106.67|104.27|0
1636459800000|2021-11-09 12:10:00|106.76|104.36|106.81|104.41|106.85|104.45|106.62|104.22|0
1636460100000|2021-11-09 12:15:00|106.85|104.45|106.85|104.45|106.9|104.5|106.8|104.4|0
1636460400000|2021-11-09 12:20:00|106.8|104.4|106.99|104.59|107.04|104.64|106.76|104.36|0
1636460700000|2021-11-09 12:25:00|107.04|104.64|106.8|104.4|107.04|104.64|106.75|104.35|0
1636461000000|2021-11-09 12:30:00|106.75|104.35|106.99|104.59|106.99|104.59|106.75|104.35|0
1636461300000|2021-11-09 12:35:00|107.03|104.63|107.17|104.77|107.27|104.87|107.03|104.63|0
1636461600000|2021-11-09 12:40:00|107.15|104.75|107.45|105.05|107.5|105.1|107.03|104.63|0
1636461900000|2021-11-09 12:45:00|107.41|105.01|107.85|105.45|108.3|105.9|107.41|105.01|0
1636462200000|2021-11-09 12:50:00|107.83|105.43|107.78|105.38|107.83|105.43|107.64|105.24|0
1636462500000|2021-11-09 12:55:00|107.76|105.36|107.99|105.59|108.01|105.61|107.68|105.28|0
1636462800000|2021-11-09 13:00:00|108.01|105.61|108.06|105.66|108.15|105.75|107.87|105.47|0
1636463100000|2021-11-09 13:05:00|108.01|105.61|107.73|105.33|108.01|105.61|107.66|105.26|0
1636463400000|2021-11-09 13:10:00|107.68|105.28|107.63|105.23|107.72|105.32|107.58|105.18|0
1636463700000|2021-11-09 13:15:00|107.68|105.28|107.53|105.13|107.72|105.32|107.49|105.09|0
1636464000000|2021-11-09 13:20:00|107.49|105.09|107.58|105.18|107.58|105.18|107.44|105.04|0
1636464300000|2021-11-09 13:25:00|107.53|105.13|107.29|104.89|107.58|105.18|107.25|104.85|0
1636464600000|2021-11-09 13:30:00|107.27|104.87|107.01|104.61|107.34|104.94|106.96|104.56|0
1636464900000|2021-11-09 13:35:00|106.96|104.56|106.96|104.56|107.15|104.75|106.96|104.56|0
1636465200000|2021-11-09 13:40:00|107.01|104.61|106.54|104.14|107.01|104.61|106.49|104.09|0
1636465500000|2021-11-09 13:45:00|106.56|104.16|106.49|104.09|106.58|104.18|106.44|104.04|0
1636465800000|2021-11-09 13:50:00|106.53|104.13|106.72|104.32|106.72|104.32|106.44|104.04|0
1636466100000|2021-11-09 13:55:00|106.77|104.37|106.76|104.36|106.91|104.51|106.7|104.3|0
1636466400000|2021-11-09 14:00:00|106.72|104.32|106.58|104.18|106.72|104.32|106.48|104.08|0
1636466700000|2021-11-09 14:05:00|106.62|104.22|106.71|104.31|106.76|104.36|106.57|104.17|0
1636467000000|2021-11-09 14:10:00|106.67|104.27|107.69|105.29|107.79|105.39|106.67|104.27|0
1636467300000|2021-11-09 14:15:00|107.64|105.24|107.31|104.91|107.69|105.29|107.31|104.91|0
1636467600000|2021-11-09 14:20:00|107.27|104.87|107.31|104.91|107.36|104.96|107.17|104.77|0
1636467900000|2021-11-09 14:25:00|107.26|104.86|107.12|104.72|107.31|104.91|107.05|104.65|0
1636468200000|2021-11-09 14:30:00|106.89|104.49|107.21|104.81|107.36|104.96|106.79|104.39|0
1636468500000|2021-11-09 14:35:00|107.31|104.91|107.73|105.33|108.33|105.93|106.98|104.58|0
1636468800000|2021-11-09 14:40:00|107.68|105.28|108.06|105.66|108.1|105.7|107.4|105|0
1636469100000|2021-11-09 14:45:00|108.1|105.7|108.81|106.41|109.07|106.67|107.77|105.37|0
1636469400000|2021-11-09 14:50:00|108.91|106.51|109.48|107.08|109.86|107.46|108.53|106.13|0
1636469700000|2021-11-09 14:55:00|109.57|107.17|110.94|108.54|112.57|110.17|109.15|106.75|0
1636470000000|2021-11-09 15:00:00|111.06|108.66|113.01|110.61|113.4|111|110.75|108.35|0
1636470300000|2021-11-09 15:05:00|112.96|110.56|112.86|110.46|113.1|110.7|111.59|109.19|0
1636470600000|2021-11-09 15:10:00|112.83|110.43|111.39|108.99|113.15|110.75|111.39|108.99|0
1636470900000|2021-11-09 15:15:00|111.44|109.04|112.02|109.62|112.27|109.87|110.67|108.27|0
1636471200000|2021-11-09 15:20:00|111.88|109.48|112.17|109.77|112.61|110.21|111.56|109.16|0
1636471500000|2021-11-09 15:25:00|112.22|109.82|111.39|108.99|112.22|109.82|111.1|108.7|0
1636471800000|2021-11-09 15:30:00|111.49|109.09|110.09|107.69|111.49|109.09|110.09|107.69|0
1636472100000|2021-11-09 15:35:00|110.18|107.78|109.56|107.16|110.52|108.12|108.98|106.58|0
1636472400000|2021-11-09 15:40:00|109.46|107.06|108.65|106.25|109.56|107.16|108.65|106.25|0
1636472700000|2021-11-09 15:45:00|108.74|106.34|109.22|106.82|109.31|106.91|108.69|106.29|0
1636473000000|2021-11-09 15:50:00|109.26|106.86|109.45|107.05|109.79|107.39|109.07|106.67|0
1636473300000|2021-11-09 15:55:00|109.36|106.96|109.98|107.58|110.17|107.77|109.33|106.93|0
1636473600000|2021-11-09 16:00:00|109.88|107.48|109.31|106.91|109.88|107.48|109.24|106.84|0
1636473900000|2021-11-09 16:05:00|109.35|106.95|110|107.6|110.12|107.72|109.35|106.95|0
1636474200000|2021-11-09 16:10:00|110.02|107.62|110.89|108.49|111.72|109.32|110.02|107.62|0
1636474500000|2021-11-09 16:15:00|110.94|108.54|110.31|107.91|111.18|108.78|110.26|107.86|0
1636474800000|2021-11-09 16:20:00|110.36|107.96|110.74|108.34|110.74|108.34|109.9|107.5|0
1636475100000|2021-11-09 16:25:00|110.7|108.3|110.98|108.58|111.23|108.83|110.55|108.15|0
1636475400000|2021-11-09 16:30:00|111.03|108.63|110.74|108.34|111.03|108.63|110.16|107.76|0
1636475700000|2021-11-09 16:35:00|110.59|108.19|110.83|108.43|110.98|108.58|110.11|107.71|0
1636476000000|2021-11-09 16:40:00|110.74|108.34|109.48|107.08|110.88|108.48|109.48|107.08|0
1636476300000|2021-11-09 16:45:00|109.58|107.18|110.15|107.75|110.35|107.95|109.53|107.13|0
1636476600000|2021-11-09 16:50:00|110.11|107.71|110.97|108.57|111.12|108.72|110.06|107.66|0
1636476900000|2021-11-09 16:55:00|110.93|108.53|111.26|108.86|111.46|109.06|110.93|108.53|0
1636477200000|2021-11-09 17:00:00|111.17|108.77|112.14|109.74|112.19|109.79|111.17|108.77|0
1636477500000|2021-11-09 17:05:00|112.09|109.69|111.94|109.54|112.53|110.13|111.6|109.2|0
1636477800000|2021-11-09 17:10:00|111.89|109.49|111.06|108.66|111.89|109.49|110.82|108.42|0
1636478100000|2021-11-09 17:15:00|111.11|108.71|111.21|108.81|111.21|108.81|110.67|108.27|0
1636478400000|2021-11-09 17:20:00|111.16|108.76|110.96|108.56|111.4|109|110.82|108.42|0
1636478700000|2021-11-09 17:25:00|111.01|108.61|111.45|109.05|111.84|109.44|110.77|108.37|0
1636479000000|2021-11-09 17:30:00|111.52|109.12|111.01|108.61|111.74|109.34|110.89|108.49|0
1636479300000|2021-11-09 17:35:00|111.05|108.65|111.2|108.8|111.69|109.29|110.89|108.49|0
1636479600000|2021-11-09 17:40:00|111.25|108.85|110.76|108.36|111.69|109.29|110.66|108.26|0
1636479900000|2021-11-09 17:45:00|110.71|108.31|110.66|108.26|111.05|108.65|110.47|108.07|0
1636480200000|2021-11-09 17:50:00|110.71|108.31|110.59|108.19|110.71|108.31|110.08|107.68|0
1636480500000|2021-11-09 17:55:00|110.51|108.11|111.12|108.72|111.14|108.74|110.51|108.11|0
1636480800000|2021-11-09 18:00:00|111.04|108.64|110.75|108.35|111.17|108.77|110.65|108.25|0
1636481100000|2021-11-09 18:05:00|110.8|108.4|110.41|108.01|111.09|108.69|110.27|107.87|0
1636481400000|2021-11-09 18:10:00|110.46|108.06|110.84|108.44|110.85|108.45|110.46|108.06|0
1636481700000|2021-11-09 18:15:00|110.82|108.42|110.26|107.86|110.94|108.54|110.17|107.77|0
1636482000000|2021-11-09 18:20:00|110.36|107.96|110.4|108|110.65|108.25|110.31|107.91|0
1636482300000|2021-11-09 18:25:00|110.45|108.05|111.13|108.73|111.52|109.12|110.4|108|0
1636482600000|2021-11-09 18:30:00|111.18|108.78|110.34|107.94|111.18|108.78|110.15|107.75|0
1636482900000|2021-11-09 18:35:00|110.29|107.89|111.02|108.62|111.07|108.67|110.29|107.89|0
1636483200000|2021-11-09 18:40:00|110.97|108.57|111.06|108.66|111.21|108.81|110.72|108.32|0
1636483500000|2021-11-09 18:45:00|111.11|108.71|111.4|109|111.55|109.15|110.72|108.32|0
1636483800000|2021-11-09 18:50:00|111.36|108.96|111.65|109.25|111.74|109.34|111.16|108.76|0
1636484100000|2021-11-09 18:55:00|111.6|109.2|111.35|108.95|111.89|109.49|111.35|108.95|0
1636484400000|2021-11-09 19:00:00|111.45|109.05|111.03|108.63|111.69|109.29|110.77|108.37|0
1636484700000|2021-11-09 19:05:00|111.01|108.61|111.2|108.8|111.25|108.85|110.81|108.41|0
1636485000000|2021-11-09 19:10:00|111.1|108.7|111.1|108.7|111.49|109.09|111.1|108.7|0
1636485300000|2021-11-09 19:15:00|111.15|108.75|110.37|107.97|111.15|108.75|110.27|107.87|0
1636485600000|2021-11-09 19:20:00|110.32|107.92|109.66|107.26|110.52|108.12|109.29|106.89|0
1636485900000|2021-11-09 19:25:00|109.73|107.33|109.92|107.52|110.21|107.81|109.49|107.09|0
1636486200000|2021-11-09 19:30:00|109.97|107.57|110.01|107.61|110.21|107.81|109.77|107.37|0
1636486500000|2021-11-09 19:35:00|110.06|107.66|109.48|107.08|110.21|107.81|109.48|107.08|0
1636486800000|2021-11-09 19:40:00|109.43|107.03|109.43|107.03|109.62|107.22|109.19|106.79|0
1636487100000|2021-11-09 19:45:00|109.48|107.08|109.53|107.13|109.53|107.13|109.24|106.84|0
1636487400000|2021-11-09 19:50:00|109.48|107.08|109.43|107.03|110.06|107.66|109.43|107.03|0
1636487700000|2021-11-09 19:55:00|109.47|107.07|109.04|106.64|109.62|107.22|109.04|106.64|0
1636488000000|2021-11-09 20:00:00|109.09|106.69|109.23|106.83|109.47|107.07|108.99|106.59|0
1636488300000|2021-11-09 20:05:00|109.18|106.78|109.28|106.88|109.76|107.36|109.13|106.73|0
1636488600000|2021-11-09 20:10:00|109.32|106.92|109.8|107.4|109.85|107.45|109.18|106.78|0
1636488900000|2021-11-09 20:15:00|109.78|107.38|110.09|107.69|110.09|107.69|109.37|106.97|0
1636489200000|2021-11-09 20:20:00|110.04|107.64|109.27|106.87|110.04|107.64|109.27|106.87|0
1636489500000|2021-11-09 20:25:00|109.3|106.9|109.7|107.3|109.7|107.3|109.27|106.87|0
1636489800000|2021-11-09 20:30:00|109.65|107.25|109.7|107.3|110.23|107.83|109.56|107.16|0
1636490100000|2021-11-09 20:35:00|109.8|107.4|109.6|107.2|109.99|107.59|109.51|107.11|0
1636490400000|2021-11-09 20:40:00|109.55|107.15|108.83|106.43|109.6|107.2|108.69|106.29|0
1636490700000|2021-11-09 20:45:00|108.78|106.38|109.29|106.89|109.41|107.01|108.69|106.29|0
1636491000000|2021-11-09 20:50:00|109.31|106.91|109.11|106.71|109.45|107.05|109.07|106.67|0
1636491300000|2021-11-09 20:55:00|109.16|106.76|108.49|106.09|109.21|106.81|108.39|105.99|0
1636491600000|2021-11-09 21:00:00|108.58|106.18|109.06|106.66|109.25|106.85|108.58|106.18|0
1636491900000|2021-11-09 21:05:00|109.11|106.71|109.09|106.69|109.21|106.81|108.92|106.52|0
1636492200000|2021-11-09 21:10:00|109.11|106.71|109.11|106.71|109.25|106.85|109.06|106.66|0
1636492500000|2021-11-09 21:15:00|109.26|106.46|109.45|106.65|109.45|106.65|109.26|106.46|0
1636492800000|2021-11-09 21:20:00|109.4|106.6|109.45|106.65|109.45|106.65|109.35|106.55|0
1636493100000|2021-11-09 21:25:00|109.4|106.6|109.59|106.79|109.59|106.79|109.4|106.6|0
1636493400000|2021-11-09 21:30:00|109.54|106.74|109.49|106.69|109.59|106.79|109.49|106.69|0
1636493700000|2021-11-09 21:35:00|109.44|106.64|109.34|106.54|109.44|106.64|109.3|106.5|0
1636494000000|2021-11-09 21:40:00|109.3|106.5|109.44|106.64|109.44|106.64|109.29|106.49|0
1636494300000|2021-11-09 21:45:00|109.39|106.59|109.39|106.59|109.44|106.64|109.34|106.54|0
1636494600000|2021-11-09 21:50:00|109.34|106.54|109.43|106.63|109.44|106.64|109.34|106.54|0
1636494900000|2021-11-09 21:55:00|109.41|106.61|109.39|106.59|109.46|106.66|109.39|106.59|0
1636495200000|2021-11-09 22:00:00|109.34|106.54|109.39|106.59|109.48|106.68|109.34|106.54|0
1636495500000|2021-11-09 22:05:00|109.4|106.6|109.41|106.61|109.41|106.61|109.4|106.6|0
1636495800000|2021-11-09 22:10:00|109.43|106.63|109.42|106.62|109.46|106.66|109.42|106.62|0
1636496100000|2021-11-09 22:15:00|109.43|106.63|109.44|106.64|109.44|106.64|109.43|106.63|0
1636496400000|2021-11-09 22:20:00|109.43|106.63|109.46|106.66|109.53|106.73|109.43|106.63|0
1636496700000|2021-11-09 22:25:00|109.5|106.7|109.51|106.71|109.52|106.72|109.5|106.7|0
1636497000000|2021-11-09 22:30:00|109.52|106.72|109.46|106.66|109.52|106.72|109.41|106.61|0
1636497300000|2021-11-09 22:35:00|109.47|106.67|109.49|106.69|109.49|106.69|109.47|106.67|0
1636497600000|2021-11-09 22:40:00|109.5|106.7|109.5|106.7|109.5|106.7|109.43|106.63|0
1636497900000|2021-11-09 22:45:00|109.43|106.63|109.43|106.63|109.43|106.63|109.42|106.62|0
1636498200000|2021-11-09 22:50:00|109.42|106.62|109.43|106.63|109.43|106.63|109.41|106.61|0
1636498500000|2021-11-09 22:55:00|109.39|106.59|109.35|106.55|109.39|106.59|109.31|106.51|0
1636498800000|2021-11-09 23:00:00|109.43|106.63|109.7|106.9|109.94|107.14|109.43|106.63|0
1636499100000|2021-11-09 23:05:00|109.65|106.85|109.79|106.99|109.89|107.09|109.65|106.85|0
1636499400000|2021-11-09 23:10:00|109.69|106.89|109.74|106.94|109.84|107.04|109.6|106.8|0
1636499700000|2021-11-09 23:15:00|109.72|106.92|109.98|107.18|110.13|107.33|109.69|106.89|0
1636500000000|2021-11-09 23:20:00|109.91|107.11|110.07|107.27|110.07|107.27|109.88|107.08|0
1636500300000|2021-11-09 23:25:00|110.03|107.23|109.93|107.13|110.07|107.27|109.83|107.03|0
1636500600000|2021-11-09 23:30:00|109.88|107.08|109.78|106.98|110.02|107.22|109.78|106.98|0
1636500900000|2021-11-09 23:35:00|109.83|107.03|109.92|107.12|109.92|107.12|109.78|106.98|0
1636501200000|2021-11-09 23:40:00|109.9|107.1|109.68|106.88|109.92|107.12|109.63|106.83|0
1636501500000|2021-11-09 23:45:00|109.73|106.93|109.97|107.17|110.02|107.22|109.68|106.88|0
1636501800000|2021-11-09 23:50:00|109.92|107.12|110.01|107.21|110.11|107.31|109.92|107.12|0
1636502100000|2021-11-09 23:55:00|109.97|107.17|110.01|107.21|110.06|107.26|109.92|107.12|0
1636502400000|2021-11-10 00:00:00|109.96|107.16|109.67|106.87|110.01|107.21|109.43|106.63|0
1636502700000|2021-11-10 00:05:00|109.72|106.92|110.01|107.21|110.01|107.21|109.62|106.82|0
1636503000000|2021-11-10 00:10:00|109.96|107.16|109.76|106.96|110.06|107.26|109.76|106.96|0
1636503300000|2021-11-10 00:15:00|109.72|106.92|109.91|107.11|109.96|107.16|109.72|106.92|0
1636503600000|2021-11-10 00:20:00|109.95|107.15|110.24|107.44|110.24|107.44|109.88|107.08|0
1636503900000|2021-11-10 00:25:00|110.19|107.39|110.1|107.3|110.24|107.44|110.1|107.3|0
1636504200000|2021-11-10 00:30:00|110.05|107.25|110.14|107.34|110.14|107.34|110.05|107.25|0
1636504500000|2021-11-10 00:35:00|110.09|107.29|110.19|107.39|110.24|107.44|110.07|107.27|0
1636504800000|2021-11-10 00:40:00|110.24|107.44|110.28|107.48|110.29|107.49|110.19|107.39|0
1636505100000|2021-11-10 00:45:00|110.33|107.53|110.52|107.72|110.57|107.77|110.19|107.39|0
1636505400000|2021-11-10 00:50:00|110.57|107.77|110.52|107.72|110.57|107.77|110.52|107.72|0
1636505700000|2021-11-10 00:55:00|110.43|107.63|110.52|107.72|110.52|107.72|110.28|107.48|0
1636506000000|2021-11-10 01:00:00|110.47|107.67|110.23|107.43|110.47|107.67|110.13|107.33|0
1636506300000|2021-11-10 01:05:00|110.18|107.38|110.47|107.67|110.52|107.72|110.08|107.28|0
1636506600000|2021-11-10 01:10:00|110.52|107.72|110.47|107.67|110.56|107.76|110.37|107.57|0
1636506900000|2021-11-10 01:15:00|110.42|107.62|110.51|107.71|110.56|107.76|110.27|107.47|0
1636507200000|2021-11-10 01:20:00|110.46|107.66|110.51|107.71|110.66|107.86|110.46|107.66|0
1636507500000|2021-11-10 01:25:00|110.54|107.74|110.61|107.81|110.65|107.85|110.51|107.71|0
1636507800000|2021-11-10 01:30:00|110.65|107.85|110.65|107.85|110.95|108.15|110.55|107.75|0
1636508100000|2021-11-10 01:35:00|110.6|107.8|110.65|107.85|110.7|107.9|110.51|107.71|0
1636508400000|2021-11-10 01:40:00|110.7|107.9|110.94|108.14|111.09|108.29|110.65|107.85|0
1636508700000|2021-11-10 01:45:00|110.99|108.19|110.79|107.99|111.09|108.29|110.79|107.99|0
1636509000000|2021-11-10 01:50:00|110.74|107.94|110.6|107.8|110.84|108.04|110.55|107.75|0
1636509300000|2021-11-10 01:55:00|110.55|107.75|110.45|107.65|110.64|107.84|110.35|107.55|0
1636509600000|2021-11-10 02:00:00|110.4|107.6|110.54|107.74|110.59|107.79|110.35|107.55|0
1636509900000|2021-11-10 02:05:00|110.49|107.69|110.54|107.74|110.64|107.84|110.4|107.6|0
1636510200000|2021-11-10 02:10:00|110.59|107.79|110.93|108.13|110.98|108.18|110.59|107.79|0
1636510500000|2021-11-10 02:15:00|110.98|108.18|111.07|108.27|111.17|108.37|110.88|108.08|0
1636510800000|2021-11-10 02:20:00|111.02|108.22|111.12|108.32|111.17|108.37|111.02|108.22|0
1636511100000|2021-11-10 02:25:00|111.07|108.27|110.97|108.17|111.12|108.32|110.87|108.07|0
1636511400000|2021-11-10 02:30:00|110.95|108.15|111.55|108.75|111.55|108.75|110.95|108.15|0
1636511700000|2021-11-10 02:35:00|111.51|108.71|111.8|109|111.99|109.19|111.51|108.71|0
1636512000000|2021-11-10 02:40:00|111.75|108.95|111.75|108.95|111.94|109.14|111.75|108.95|0
1636512300000|2021-11-10 02:45:00|111.8|109|111.89|109.09|112.09|109.29|111.79|108.99|0
1636512600000|2021-11-10 02:50:00|111.94|109.14|112.04|109.24|112.14|109.34|111.92|109.12|0
1636512900000|2021-11-10 02:55:00|111.99|109.19|112.98|110.18|113.03|110.23|111.89|109.09|0
1636513200000|2021-11-10 03:00:00|112.96|110.16|112.98|110.18|113.08|110.28|112.93|110.13|0
1636513500000|2021-11-10 03:05:00|112.96|110.16|113.03|110.23|113.03|110.23|112.93|110.13|0
1636513800000|2021-11-10 03:10:00|112.98|110.18|112.83|110.03|113.03|110.23|112.83|110.03|0
1636514100000|2021-11-10 03:15:00|112.78|109.98|112.93|110.13|113.32|110.52|112.78|109.98|0
1636514400000|2021-11-10 03:20:00|112.98|110.18|112.78|109.98|112.98|110.18|112.73|109.93|0
1636514700000|2021-11-10 03:25:00|112.83|110.03|112.82|110.02|112.87|110.07|112.73|109.93|0
1636515000000|2021-11-10 03:30:00|112.77|109.97|112.82|110.02|112.87|110.07|112.77|109.97|0
1636515300000|2021-11-10 03:35:00|112.87|110.07|113.02|110.22|113.02|110.22|112.82|110.02|0
1636515600000|2021-11-10 03:40:00|112.97|110.17|113.01|110.21|113.01|110.21|112.92|110.12|0
1636515900000|2021-11-10 03:45:00|113.06|110.26|113.26|110.46|113.36|110.56|113.01|110.21|0
1636516200000|2021-11-10 03:50:00|113.21|110.41|113.36|110.56|113.46|110.66|113.16|110.36|0
1636516500000|2021-11-10 03:55:00|113.31|110.51|113.06|110.26|113.31|110.51|112.91|110.11|0
1636516800000|2021-11-10 04:00:00|113.01|110.21|113.2|110.4|113.2|110.4|112.91|110.11|0
1636517100000|2021-11-10 04:05:00|113.15|110.35|113.3|110.5|113.3|110.5|113.1|110.3|0
1636517400000|2021-11-10 04:10:00|113.33|110.53|113.15|110.35|113.35|110.55|113.15|110.35|0
1636517700000|2021-11-10 04:15:00|113.13|110.33|113.1|110.3|113.2|110.4|113.1|110.3|0
1636518000000|2021-11-10 04:20:00|113.08|110.28|113.25|110.45|113.25|110.45|113.05|110.25|0
1636518300000|2021-11-10 04:25:00|113.2|110.4|113.64|110.84|114.2|111.4|113.15|110.35|0
1636518600000|2021-11-10 04:30:00|113.69|110.89|113.4|110.6|113.79|110.99|113.4|110.6|0
1636518900000|2021-11-10 04:35:00|113.37|110.57|113.44|110.64|113.44|110.64|113.35|110.55|0
1636519200000|2021-11-10 04:40:00|113.42|110.62|113.59|110.79|113.59|110.79|113.42|110.62|0
1636519500000|2021-11-10 04:45:00|113.54|110.74|113.49|110.69|113.59|110.79|113.44|110.64|0
1636519800000|2021-11-10 04:50:00|113.54|110.74|113.44|110.64|113.54|110.74|113.39|110.59|0
1636520100000|2021-11-10 04:55:00|113.49|110.69|113.39|110.59|113.54|110.74|113.34|110.54|0
1636520400000|2021-11-10 05:00:00|113.41|110.61|113.33|110.53|113.41|110.61|113.19|110.39|0
1636520700000|2021-11-10 05:05:00|113.38|110.58|113.38|110.58|113.43|110.63|113.23|110.43|0
1636521000000|2021-11-10 05:10:00|113.33|110.53|113.33|110.53|113.46|110.66|113.28|110.48|0
1636521300000|2021-11-10 05:15:00|113.38|110.58|113.48|110.68|113.48|110.68|113.33|110.53|0
1636521600000|2021-11-10 05:20:00|113.43|110.63|113.38|110.58|113.53|110.73|113.38|110.58|0
1636521900000|2021-11-10 05:25:00|113.37|110.57|113.32|110.52|113.42|110.62|113.28|110.48|0
1636522200000|2021-11-10 05:30:00|113.27|110.47|112.93|110.13|113.27|110.47|112.93|110.13|0
1636522500000|2021-11-10 05:35:00|112.95|110.15|113|110.2|113.08|110.28|112.93|110.13|0
1636522800000|2021-11-10 05:40:00|112.98|110.18|112.88|110.08|112.98|110.18|112.83|110.03|0
1636523100000|2021-11-10 05:45:00|112.85|110.05|112.82|110.02|112.92|110.12|112.7|109.9|0
1636523400000|2021-11-10 05:50:00|112.87|110.07|112.92|110.12|112.97|110.17|112.82|110.02|0
1636523700000|2021-11-10 05:55:00|112.97|110.17|112.97|110.17|112.97|110.17|112.82|110.02|0
1636524000000|2021-11-10 06:00:00|112.92|110.12|112.72|109.92|113.04|110.24|112.72|109.92|0
1636524300000|2021-11-10 06:05:00|112.77|109.97|112.72|109.92|112.77|109.97|112.67|109.87|0
1636524600000|2021-11-10 06:10:00|112.67|109.87|112.67|109.87|112.72|109.92|112.52|109.72|0
1636524900000|2021-11-10 06:15:00|112.62|109.82|112.42|109.62|112.62|109.82|112.42|109.62|0
1636525200000|2021-11-10 06:20:00|112.47|109.67|112.52|109.72|112.52|109.72|112.42|109.62|0
1636525500000|2021-11-10 06:25:00|112.47|109.67|112.02|109.22|112.47|109.67|112.02|109.22|0
1636525800000|2021-11-10 06:30:00|111.98|109.18|112.07|109.27|112.22|109.42|111.98|109.18|0
1636526100000|2021-11-10 06:35:00|112.1|109.3|111.78|108.98|112.1|109.3|111.73|108.93|0
1636526400000|2021-11-10 06:40:00|111.68|108.88|111.58|108.78|111.68|108.88|111.53|108.73|0
1636526700000|2021-11-10 06:45:00|111.63|108.83|111.41|108.61|111.63|108.83|111.41|108.61|0
1636527000000|2021-11-10 06:50:00|111.43|108.63|110.24|107.44|111.48|108.68|110.2|107.4|0
1636527300000|2021-11-10 06:55:00|110.29|107.49|110.34|107.54|110.48|107.68|110.24|107.44|0
1636527600000|2021-11-10 07:00:00|110.24|107.44|110.24|107.44|110.48|107.68|110.19|107.39|0
1636527900000|2021-11-10 07:05:00|110.19|107.39|109.75|106.95|110.24|107.44|109.75|106.95|0
1636528200000|2021-11-10 07:10:00|109.8|107|109.75|106.95|109.95|107.15|109.75|106.95|0
1636528500000|2021-11-10 07:15:00|109.7|106.9|109.32|106.52|109.8|107|109.27|106.47|0
1636528800000|2021-11-10 07:20:00|109.27|106.47|109.12|106.32|109.27|106.47|109.01|106.21|0
1636529100000|2021-11-10 07:25:00|109.17|106.37|109.31|106.51|109.41|106.61|109.17|106.37|0
1636529400000|2021-11-10 07:30:00|109.17|106.37|109.12|106.32|109.41|106.61|109.02|106.22|0
1636529700000|2021-11-10 07:35:00|109.17|106.37|109.12|106.32|109.26|106.46|109.12|106.32|0
1636530000000|2021-11-10 07:40:00|109.17|106.37|109.4|106.6|109.4|106.6|109.12|106.32|0
1636530300000|2021-11-10 07:45:00|109.36|106.56|109.4|106.6|109.5|106.7|109.35|106.55|0
1636530600000|2021-11-10 07:50:00|109.35|106.55|109.45|106.65|109.5|106.7|109.26|106.46|0
1636530900000|2021-11-10 07:55:00|109.4|106.6|109.35|106.55|109.45|106.65|109.35|106.55|0
1636531200000|2021-11-10 08:00:00|109.4|106.6|110.43|107.63|110.43|107.63|106.39|103.59|0
1636531500000|2021-11-10 08:05:00|110.2|107.8|109.91|107.51|110.44|108.04|109.86|107.46|0
1636531800000|2021-11-10 08:10:00|109.96|107.56|109.91|107.51|110.05|107.65|109.81|107.41|0
1636532100000|2021-11-10 08:15:00|109.96|107.56|110.2|107.8|110.2|107.8|109.91|107.51|0
1636532400000|2021-11-10 08:20:00|110.22|107.82|110.29|107.89|110.48|108.08|110.15|107.75|0
1636532700000|2021-11-10 08:25:00|110.34|107.94|110.29|107.89|110.34|107.94|110.1|107.7|0
1636533000000|2021-11-10 08:30:00|110.31|107.91|110.67|108.27|110.67|108.27|110.24|107.84|0
1636533300000|2021-11-10 08:35:00|110.72|108.32|110.91|108.51|111.01|108.61|110.72|108.32|0
1636533600000|2021-11-10 08:40:00|110.96|108.56|110.72|108.32|111.11|108.71|110.65|108.25|0
1636533900000|2021-11-10 08:45:00|110.67|108.27|110.76|108.36|110.81|108.41|110.62|108.22|0
1636534200000|2021-11-10 08:50:00|110.81|108.41|111|108.6|111|108.6|110.79|108.39|0
1636534500000|2021-11-10 08:55:00|111.05|108.65|111.24|108.84|111.24|108.84|110.98|108.58|0
1636534800000|2021-11-10 09:00:00|111.19|108.79|111.24|108.84|111.39|108.99|111.1|108.7|0
1636535100000|2021-11-10 09:05:00|111.19|108.79|111.63|109.23|111.77|109.37|110.95|108.55|0
1636535400000|2021-11-10 09:10:00|111.68|109.28|111.68|109.28|111.77|109.37|111.53|109.13|0
1636535700000|2021-11-10 09:15:00|111.63|109.23|111.87|109.47|112.01|109.61|111.48|109.08|0
1636536000000|2021-11-10 09:20:00|111.82|109.42|112.01|109.61|112.31|109.91|111.82|109.42|0
1636536300000|2021-11-10 09:25:00|111.99|109.59|112.04|109.64|112.16|109.76|111.82|109.42|0
1636536600000|2021-11-10 09:30:00|112.06|109.66|111.76|109.36|112.06|109.66|111.67|109.27|0
1636536900000|2021-11-10 09:35:00|111.81|109.41|111.81|109.41|112.13|109.73|111.67|109.27|0
1636537200000|2021-11-10 09:40:00|111.76|109.36|111.13|108.73|111.81|109.41|111.13|108.73|0
1636537500000|2021-11-10 09:45:00|111.18|108.78|110.93|108.53|111.37|108.97|110.88|108.48|0
1636537800000|2021-11-10 09:50:00|110.84|108.44|111.12|108.72|111.12|108.72|110.69|108.29|0
1636538100000|2021-11-10 09:55:00|111.08|108.68|111.07|108.67|111.27|108.87|110.98|108.58|0
1636538400000|2021-11-10 10:00:00|111.03|108.63|111.31|108.91|111.36|108.96|110.93|108.53|0
1636538700000|2021-11-10 10:05:00|111.29|108.89|111.31|108.91|111.36|108.96|111.17|108.77|0
1636539000000|2021-11-10 10:10:00|111.26|108.86|111.6|109.2|111.6|109.2|111.26|108.86|0
1636539300000|2021-11-10 10:15:00|111.55|109.15|111.5|109.1|111.7|109.3|111.45|109.05|0
1636539600000|2021-11-10 10:20:00|111.55|109.15|111.6|109.2|111.65|109.25|111.43|109.03|0
1636539900000|2021-11-10 10:25:00|111.55|109.15|111.79|109.39|111.84|109.44|111.55|109.15|0
1636540200000|2021-11-10 10:30:00|111.74|109.34|112.18|109.78|112.43|110.03|111.69|109.29|0
1636540500000|2021-11-10 10:35:00|112.23|109.83|112.62|110.22|112.67|110.27|112.13|109.73|0
1636540800000|2021-11-10 10:40:00|112.57|110.17|112.57|110.17|112.96|110.56|112.52|110.12|0
1636541100000|2021-11-10 10:45:00|112.52|110.12|112.76|110.36|112.76|110.36|112.42|110.02|0
1636541400000|2021-11-10 10:50:00|112.74|110.34|112.66|110.26|112.86|110.46|112.56|110.16|0
1636541700000|2021-11-10 10:55:00|112.71|110.31|112.32|109.92|112.81|110.41|112.22|109.82|0
1636542000000|2021-11-10 11:00:00|112.27|109.87|112.17|109.77|112.39|109.99|112.07|109.67|0
1636542300000|2021-11-10 11:05:00|112.12|109.72|112.21|109.81|112.26|109.86|112.02|109.62|0
1636542600000|2021-11-10 11:10:00|112.17|109.77|112.16|109.76|112.21|109.81|111.97|109.57|0
1636542900000|2021-11-10 11:15:00|112.11|109.71|112.8|110.4|112.8|110.4|112.02|109.62|0
1636543200000|2021-11-10 11:20:00|112.85|110.45|112.45|110.05|112.85|110.45|112.45|110.05|0
1636543500000|2021-11-10 11:25:00|112.4|110|112.26|109.86|112.45|110.05|112.16|109.76|0
1636543800000|2021-11-10 11:30:00|112.23|109.83|112.3|109.9|112.5|110.1|112.21|109.81|0
1636544100000|2021-11-10 11:35:00|112.4|110|113.14|110.74|113.33|110.93|112.33|109.93|0
1636544400000|2021-11-10 11:40:00|113.09|110.69|111.47|109.07|114.02|111.62|111.18|108.78|0
1636544700000|2021-11-10 11:45:00|111.52|109.12|111.51|109.11|111.66|109.26|111.37|108.97|0
1636545000000|2021-11-10 11:50:00|111.56|109.16|111.61|109.21|111.76|109.36|111.42|109.02|0
1636545300000|2021-11-10 11:55:00|111.56|109.16|111.51|109.11|111.66|109.26|111.36|108.96|0
1636545600000|2021-11-10 12:00:00|111.41|109.01|111.31|108.91|111.51|109.11|111.27|108.87|0
1636545900000|2021-11-10 12:05:00|111.36|108.96|111.02|108.62|111.36|108.96|111.02|108.62|0
1636546200000|2021-11-10 12:10:00|111.07|108.67|110.58|108.18|111.11|108.71|110.53|108.13|0
1636546500000|2021-11-10 12:15:00|110.53|108.13|110.72|108.32|110.72|108.32|110.48|108.08|0
1636546800000|2021-11-10 12:20:00|110.67|108.27|110.72|108.32|110.82|108.42|110.53|108.13|0
1636547100000|2021-11-10 12:25:00|110.74|108.34|110.52|108.12|110.77|108.37|110.47|108.07|0
1636547400000|2021-11-10 12:30:00|110.57|108.17|111.01|108.61|111.15|108.75|110.57|108.17|0
1636547700000|2021-11-10 12:35:00|110.96|108.56|113.11|110.71|113.11|110.71|110.47|108.07|0
1636548000000|2021-11-10 12:40:00|113.06|110.66|112.81|110.41|113.15|110.75|112.76|110.36|0
1636548300000|2021-11-10 12:45:00|112.86|110.46|112.55|110.15|113.25|110.85|112.5|110.1|0
1636548600000|2021-11-10 12:50:00|112.6|110.2|112.55|110.15|112.65|110.25|112.5|110.1|0
1636548900000|2021-11-10 12:55:00|112.6|110.2|112.55|110.15|112.65|110.25|112.45|110.05|0
1636549200000|2021-11-10 13:00:00|112.6|110.2|112.45|110.05|112.6|110.2|112.3|109.9|0
1636549500000|2021-11-10 13:05:00|112.4|110|112.01|109.61|112.45|110.05|112.01|109.61|0
1636549800000|2021-11-10 13:10:00|111.96|109.56|112.15|109.75|112.35|109.95|111.91|109.51|0
1636550100000|2021-11-10 13:15:00|112.1|109.7|112.03|109.63|112.25|109.85|112|109.6|0
1636550400000|2021-11-10 13:20:00|112.05|109.65|112.1|109.7|112.25|109.85|112|109.6|0
1636550700000|2021-11-10 13:25:00|112.15|109.75|112.39|109.99|112.46|110.06|111.95|109.55|0
1636551000000|2021-11-10 13:30:00|112.34|109.94|113.82|111.42|114.16|111.76|112.34|109.94|0
1636551300000|2021-11-10 13:35:00|113.91|111.51|114.41|112.01|114.56|112.16|113.72|111.32|0
1636551600000|2021-11-10 13:40:00|114.36|111.96|113.96|111.56|114.36|111.96|113.61|111.21|0
1636551900000|2021-11-10 13:45:00|114.01|111.61|114.3|111.9|114.6|112.2|113.96|111.56|0
1636552200000|2021-11-10 13:50:00|114.25|111.85|113.36|110.96|114.25|111.85|113.22|110.82|0
1636552500000|2021-11-10 13:55:00|113.26|110.86|113.56|111.16|113.56|111.16|113.21|110.81|0
1636552800000|2021-11-10 14:00:00|113.51|111.11|113.61|111.21|113.75|111.35|113.21|110.81|0
1636553100000|2021-11-10 14:05:00|113.51|111.11|113.41|111.01|113.51|111.11|113.01|110.61|0
1636553400000|2021-11-10 14:10:00|113.45|111.05|113.33|110.93|113.7|111.3|113.26|110.86|0
1636553700000|2021-11-10 14:15:00|113.3|110.9|113.5|111.1|113.8|111.4|113.21|110.81|0
1636554000000|2021-11-10 14:20:00|113.55|111.15|113.3|110.9|113.55|111.15|113.2|110.8|0
1636554300000|2021-11-10 14:25:00|113.25|110.85|113.84|111.44|113.89|111.49|113.25|110.85|0
1636554600000|2021-11-10 14:30:00|113.99|111.59|113.54|111.14|114.39|111.99|113|110.6|0
1636554900000|2021-11-10 14:35:00|113.59|111.19|113.44|111.04|113.94|111.54|112.51|110.11|0
1636555200000|2021-11-10 14:40:00|113.39|110.99|112.9|110.5|113.39|110.99|112.51|110.11|0
1636555500000|2021-11-10 14:45:00|112.95|110.55|112.5|110.1|112.95|110.55|112.02|109.62|0
1636555800000|2021-11-10 14:50:00|112.41|110.01|111.53|109.13|112.9|110.5|111.48|109.08|0
1636556100000|2021-11-10 14:55:00|111.43|109.03|110.99|108.59|111.92|109.52|110.75|108.35|0
1636556400000|2021-11-10 15:00:00|110.94|108.54|109.99|107.59|112.36|109.96|108.75|106.35|0
1636556700000|2021-11-10 15:05:00|109.94|107.54|110.09|107.69|110.23|107.83|109.75|107.35|0
1636557000000|2021-11-10 15:10:00|110.14|107.74|110.13|107.73|110.38|107.98|109.89|107.49|0
1636557300000|2021-11-10 15:15:00|110.18|107.78|109.94|107.54|110.18|107.78|109.75|107.35|0
1636557600000|2021-11-10 15:20:00|109.89|107.49|110.42|108.02|110.42|108.02|109.51|107.11|0
1636557900000|2021-11-10 15:25:00|110.47|108.07|110.37|107.97|110.51|108.11|109.98|107.58|0
1636558200000|2021-11-10 15:30:00|110.32|107.92|110.56|108.16|110.9|108.5|110.08|107.68|0
1636558500000|2021-11-10 15:35:00|110.61|108.21|110.03|107.63|110.61|108.21|109.96|107.56|0
1636558800000|2021-11-10 15:40:00|109.93|107.53|110.75|108.35|110.85|108.45|109.88|107.48|0
1636559100000|2021-11-10 15:45:00|110.7|108.3|110.6|108.2|110.8|108.4|110.36|107.96|0
1636559400000|2021-11-10 15:50:00|110.7|108.3|110.21|107.81|110.7|108.3|110.07|107.67|0
1636559700000|2021-11-10 15:55:00|110.17|107.77|110.65|108.25|110.65|108.25|110.07|107.67|0
1636560000000|2021-11-10 16:00:00|110.74|108.34|110.19|107.79|110.74|108.34|109.68|107.28|0
1636560300000|2021-11-10 16:05:00|110.21|107.81|110.06|107.66|110.6|108.2|109.87|107.47|0
1636560600000|2021-11-10 16:10:00|110.11|107.71|109.12|106.72|110.11|107.71|108.79|106.39|0
1636560900000|2021-11-10 16:15:00|109.07|106.67|107.74|105.34|109.12|106.72|107.45|105.05|0
1636561200000|2021-11-10 16:20:00|107.69|105.29|107.55|105.15|107.83|105.43|107.4|105|0
1636561500000|2021-11-10 16:25:00|107.59|105.19|108.31|105.91|108.36|105.96|107.4|105|0
1636561800000|2021-11-10 16:30:00|108.26|105.86|108.12|105.72|108.79|106.39|108.07|105.67|0
1636562100000|2021-11-10 16:35:00|108.16|105.76|108.4|106|108.4|106|107.88|105.48|0
1636562400000|2021-11-10 16:40:00|108.35|105.95|109.12|106.72|109.22|106.82|108.26|105.86|0
1636562700000|2021-11-10 16:45:00|109.17|106.77|108.4|106|109.22|106.82|108.3|105.9|0
1636563000000|2021-11-10 16:50:00|108.35|105.95|108.25|105.85|108.4|106|108.06|105.66|0
1636563300000|2021-11-10 16:55:00|108.3|105.9|108.06|105.66|108.3|105.9|107.82|105.42|0
1636563600000|2021-11-10 17:00:00|108.11|105.71|108.25|105.85|108.35|105.95|107.87|105.47|0
1636563900000|2021-11-10 17:05:00|108.2|105.8|108.29|105.89|108.63|106.23|108.1|105.7|0
1636564200000|2021-11-10 17:10:00|108.34|105.94|108.73|106.33|109.02|106.62|108.1|105.7|0
1636564500000|2021-11-10 17:15:00|108.68|106.28|108.89|106.49|109.06|106.66|108.68|106.28|0
1636564800000|2021-11-10 17:20:00|108.87|106.47|109.11|106.71|109.21|106.81|108.63|106.23|0
1636565100000|2021-11-10 17:25:00|109.06|106.66|109.54|107.14|109.54|107.14|109.01|106.61|0
1636565400000|2021-11-10 17:30:00|109.49|107.09|109.06|106.66|109.49|107.09|109.06|106.66|0
1636565700000|2021-11-10 17:35:00|109.1|106.7|108.07|105.67|109.15|106.75|107.79|105.39|0
1636566000000|2021-11-10 17:40:00|108.02|105.62|108.84|106.44|109.19|106.79|108.02|105.62|0
1636566300000|2021-11-10 17:45:00|108.89|106.49|110.44|108.04|110.73|108.33|108.65|106.25|0
1636566600000|2021-11-10 17:50:00|110.39|107.99|110.24|107.84|110.39|107.99|110|107.6|0
1636566900000|2021-11-10 17:55:00|110.19|107.79|109.75|107.35|110.19|107.79|109.7|107.3|0
1636567200000|2021-11-10 18:00:00|109.8|107.4|110.97|108.57|111.02|108.62|109.66|107.26|0
1636567500000|2021-11-10 18:05:00|111.07|108.67|111.51|109.11|112.1|109.7|111.07|108.67|0
1636567800000|2021-11-10 18:10:00|111.46|109.06|112.05|109.65|112.15|109.75|110.67|108.27|0
1636568100000|2021-11-10 18:15:00|112.15|109.75|112.2|109.8|112.6|110.2|111.8|109.4|0
1636568400000|2021-11-10 18:20:00|112.17|109.77|112.2|109.8|112.69|110.29|112.05|109.65|0
1636568700000|2021-11-10 18:25:00|112.25|109.85|111.7|109.3|112.39|109.99|111.31|108.91|0
1636569000000|2021-11-10 18:30:00|111.65|109.25|111.16|108.76|111.85|109.45|110.96|108.56|0
1636569300000|2021-11-10 18:35:00|111.21|108.81|112.14|109.74|112.19|109.79|111.2|108.8|0
1636569600000|2021-11-10 18:40:00|112.09|109.69|112.04|109.64|112.29|109.89|111.89|109.49|0
1636569900000|2021-11-10 18:45:00|111.99|109.59|113.34|110.94|113.44|111.04|111.49|109.09|0
1636570200000|2021-11-10 18:50:00|113.44|111.04|114.24|111.84|114.54|112.14|113.29|110.89|0
1636570500000|2021-11-10 18:55:00|114.27|111.87|114.14|111.74|114.74|112.34|113.69|111.29|0
1636570800000|2021-11-10 19:00:00|114.24|111.84|115.09|112.69|115.35|112.95|114.14|111.74|0
1636571100000|2021-11-10 19:05:00|115.14|112.74|114.39|111.99|115.4|113|114.34|111.94|0
1636571400000|2021-11-10 19:10:00|114.49|112.09|115.19|112.79|115.29|112.89|114.44|112.04|0
1636571700000|2021-11-10 19:15:00|115.14|112.74|115.09|112.69|115.34|112.94|114.28|111.88|0
1636572000000|2021-11-10 19:20:00|115.14|112.74|116.2|113.8|116.4|114|114.63|112.23|0
1636572300000|2021-11-10 19:25:00|116.25|113.85|116.96|114.56|116.96|114.56|115.94|113.54|0
1636572600000|2021-11-10 19:30:00|117.07|114.67|117.19|114.79|117.19|114.79|114.91|112.51|0
1636572900000|2021-11-10 19:35:00|117.04|114.64|117.65|115.25|117.75|115.35|116.48|114.08|0
1636573200000|2021-11-10 19:40:00|117.75|115.35|118.63|116.23|118.63|116.23|117.19|114.79|0
1636573500000|2021-11-10 19:45:00|118.66|116.26|116.72|114.32|118.73|116.33|116.57|114.17|0
1636573800000|2021-11-10 19:50:00|116.78|114.38|116.62|114.22|117.18|114.78|116.01|113.61|0
1636574100000|2021-11-10 19:55:00|116.52|114.12|117.33|114.93|117.39|114.99|116.42|114.02|0
1636574400000|2021-11-10 20:00:00|117.28|114.88|117.33|114.93|117.49|115.09|116.67|114.27|0
1636574700000|2021-11-10 20:05:00|117.38|114.98|116.64|114.24|117.9|115.5|116.21|113.81|0
1636575000000|2021-11-10 20:10:00|116.67|114.27|115.85|113.45|116.72|114.32|115.65|113.25|0
1636575300000|2021-11-10 20:15:00|115.9|113.5|113.88|111.48|116.35|113.95|113.88|111.48|0
1636575600000|2021-11-10 20:20:00|113.83|111.43|114.33|111.93|114.48|112.08|113.43|111.03|0
1636575900000|2021-11-10 20:25:00|114.38|111.98|113.87|111.47|114.38|111.98|113.57|111.17|0
1636576200000|2021-11-10 20:30:00|113.92|111.52|114.33|111.93|114.38|111.98|113.52|111.12|0
1636576500000|2021-11-10 20:35:00|114.27|111.87|114.63|112.23|114.93|112.53|114.17|111.77|0
1636576800000|2021-11-10 20:40:00|114.6|112.2|115.38|112.98|115.38|112.98|113.87|111.47|0
1636577100000|2021-11-10 20:45:00|115.13|112.73|114.82|112.42|115.48|113.08|114.27|111.87|0
1636577400000|2021-11-10 20:50:00|114.47|112.07|112.83|110.43|114.47|112.07|112.68|110.28|0
1636577700000|2021-11-10 20:55:00|112.93|110.53|113.78|111.38|113.78|111.38|112.78|110.38|0
1636578000000|2021-11-10 21:00:00|113.83|111.43|114.15|111.75|114.35|111.95|113.19|110.79|0
1636578300000|2021-11-10 21:05:00|114.2|111.8|114.15|111.75|114.25|111.85|114.05|111.65|0
1636578600000|2021-11-10 21:10:00|114.1|111.7|113.99|111.59|114.35|111.95|113.94|111.54|0
1636578900000|2021-11-10 21:15:00|114.19|111.39|114.09|111.29|114.19|111.39|114.09|111.29|0
1636579200000|2021-11-10 21:20:00|114.04|111.24|113.74|110.94|114.09|111.29|113.74|110.94|0
1636579500000|2021-11-10 21:25:00|113.79|110.99|113.94|111.14|113.94|111.14|113.76|110.96|0
1636579800000|2021-11-10 21:30:00|113.93|111.13|113.88|111.08|113.93|111.13|113.83|111.03|0
1636580100000|2021-11-10 21:35:00|113.86|111.06|113.73|110.93|113.88|111.08|113.68|110.88|0
1636580400000|2021-11-10 21:40:00|113.78|110.98|113.78|110.98|113.88|111.08|113.68|110.88|0
1636580700000|2021-11-10 21:45:00|113.8|111|113.58|110.78|113.86|111.06|113.53|110.73|0
1636581000000|2021-11-10 21:50:00|113.53|110.73|113.62|110.82|113.62|110.82|113.53|110.73|0
1636581300000|2021-11-10 21:55:00|113.57|110.77|113.65|110.85|113.67|110.87|113.47|110.67|0
1636581600000|2021-11-10 22:00:00|113.67|110.87|113.64|110.84|113.67|110.87|113.62|110.82|0
1636581900000|2021-11-10 22:05:00|113.63|110.83|113.58|110.78|113.63|110.83|113.58|110.78|0
1636582200000|2021-11-10 22:10:00|113.59|110.79|113.6|110.8|113.61|110.81|113.56|110.76|0
1636582500000|2021-11-10 22:15:00|113.59|110.79|113.59|110.79|113.61|110.81|113.56|110.76|0
1636582800000|2021-11-10 22:20:00|113.6|110.8|113.66|110.86|113.66|110.86|113.59|110.79|0
1636583100000|2021-11-10 22:25:00|113.65|110.85|113.64|110.84|113.66|110.86|113.55|110.75|0
1636583400000|2021-11-10 22:30:00|113.62|110.82|113.62|110.82|113.63|110.83|113.55|110.75|0
1636583700000|2021-11-10 22:35:00|113.63|110.83|113.56|110.76|113.63|110.83|113.54|110.74|0
1636584000000|2021-11-10 22:40:00|113.57|110.77|113.59|110.79|113.59|110.79|113.56|110.76|0
1636584300000|2021-11-10 22:45:00|113.58|110.78|113.58|110.78|113.59|110.79|113.55|110.75|0
1636584600000|2021-11-10 22:50:00|113.59|110.79|113.65|110.85|113.69|110.89|113.58|110.78|0
1636584900000|2021-11-10 22:55:00|113.64|110.84|113.65|110.85|113.7|110.9|113.63|110.83|0
1636585200000|2021-11-10 23:00:00|113.57|110.77|113.55|110.75|113.75|110.95|113.42|110.62|0
1636585500000|2021-11-10 23:05:00|113.6|110.8|113.95|111.15|114.05|111.25|113.5|110.7|0
1636585800000|2021-11-10 23:10:00|113.92|111.12|113.99|111.19|114.1|111.3|113.92|111.12|0
1636586100000|2021-11-10 23:15:00|114.04|111.24|113.72|110.92|114.04|111.24|113.69|110.89|0
1636586400000|2021-11-10 23:20:00|113.64|110.84|113.59|110.79|113.64|110.84|113.39|110.59|0
1636586700000|2021-11-10 23:25:00|113.64|110.84|113.99|111.19|114.09|111.29|113.59|110.79|0
1636587000000|2021-11-10 23:30:00|113.89|111.09|114.14|111.34|114.16|111.36|113.84|111.04|0
1636587300000|2021-11-10 23:35:00|114.19|111.39|114.21|111.41|114.29|111.49|114.09|111.29|0
1636587600000|2021-11-10 23:40:00|114.18|111.38|114.43|111.63|114.43|111.63|114.08|111.28|0
1636587900000|2021-11-10 23:45:00|114.48|111.68|114.76|111.96|114.76|111.96|114.43|111.63|0
1636588200000|2021-11-10 23:50:00|114.79|111.99|114.53|111.73|114.84|112.04|114.53|111.73|0
1636588500000|2021-11-10 23:55:00|114.58|111.78|114.18|111.38|114.66|111.86|114.13|111.33|0
1636588800000|2021-11-11 00:00:00|114.13|111.33|114.07|111.27|114.15|111.35|113.82|111.02|0
1636589100000|2021-11-11 00:05:00|114.02|111.22|113.67|110.87|114.1|111.3|113.62|110.82|0
1636589400000|2021-11-11 00:10:00|113.65|110.85|113.02|110.22|113.65|110.85|112.92|110.12|0
1636589700000|2021-11-11 00:15:00|112.97|110.17|113.07|110.27|113.22|110.42|112.97|110.17|0
1636590000000|2021-11-11 00:20:00|113.12|110.32|112.81|110.01|113.12|110.32|112.77|109.97|0
1636590300000|2021-11-11 00:25:00|112.76|109.96|112.81|110.01|112.86|110.06|112.69|109.89|0
1636590600000|2021-11-11 00:30:00|112.86|110.06|112.76|109.96|112.86|110.06|112.56|109.76|0
1636590900000|2021-11-11 00:35:00|112.71|109.91|112.81|110.01|112.81|110.01|112.56|109.76|0
1636591200000|2021-11-11 00:40:00|112.76|109.96|113.16|110.36|113.16|110.36|112.56|109.76|0
1636591500000|2021-11-11 00:45:00|113.21|110.41|113.15|110.35|113.4|110.6|113.15|110.35|0
1636591800000|2021-11-11 00:50:00|113.2|110.4|113.2|110.4|113.35|110.55|113.1|110.3|0
1636592100000|2021-11-11 00:55:00|113.25|110.45|113|110.2|113.25|110.45|112.95|110.15|0
1636592400000|2021-11-11 01:00:00|113.05|110.25|113.05|110.25|113.05|110.25|112.85|110.05|0
1636592700000|2021-11-11 01:05:00|113.1|110.3|113.35|110.55|113.45|110.65|113.1|110.3|0
1636593000000|2021-11-11 01:10:00|113.3|110.5|113.19|110.39|113.39|110.59|113.19|110.39|0
1636593300000|2021-11-11 01:15:00|113.24|110.44|113.54|110.74|113.59|110.79|112.94|110.14|0
1636593600000|2021-11-11 01:20:00|113.49|110.69|113.49|110.69|113.74|110.94|113.49|110.69|0
1636593900000|2021-11-11 01:25:00|113.44|110.64|113.51|110.71|113.79|110.99|113.44|110.64|0
1636594200000|2021-11-11 01:30:00|113.59|110.79|113.19|110.39|113.89|111.09|113.19|110.39|0
1636594500000|2021-11-11 01:35:00|113.09|110.29|113.13|110.33|113.33|110.53|113.04|110.24|0
1636594800000|2021-11-11 01:40:00|113.18|110.38|113.23|110.43|113.38|110.58|113.18|110.38|0
1636595100000|2021-11-11 01:45:00|113.28|110.48|113.03|110.23|113.33|110.53|112.98|110.18|0
1636595400000|2021-11-11 01:50:00|112.98|110.18|112.78|109.98|113.08|110.28|112.68|109.88|0
1636595700000|2021-11-11 01:55:00|112.83|110.03|111.88|109.08|112.88|110.08|111.88|109.08|0
1636596000000|2021-11-11 02:00:00|111.93|109.13|111.93|109.13|112.08|109.28|111.73|108.93|0
1636596300000|2021-11-11 02:05:00|111.88|109.08|111.83|109.03|111.88|109.08|111.78|108.98|0
1636596600000|2021-11-11 02:10:00|111.88|109.08|111.88|109.08|111.98|109.18|111.83|109.03|0
1636596900000|2021-11-11 02:15:00|111.93|109.13|111.83|109.03|111.98|109.18|111.83|109.03|0
1636597200000|2021-11-11 02:20:00|111.88|109.08|111.75|108.95|111.92|109.12|111.68|108.88|0
1636597500000|2021-11-11 02:25:00|111.73|108.93|111.92|109.12|111.92|109.12|111.72|108.92|0
1636597800000|2021-11-11 02:30:00|111.97|109.17|112.07|109.27|112.09|109.29|111.82|109.02|0
1636598100000|2021-11-11 02:35:00|112.02|109.22|111.97|109.17|112.12|109.32|111.92|109.12|0
1636598400000|2021-11-11 02:40:00|111.94|109.14|112.06|109.26|112.09|109.29|111.92|109.12|0
1636598700000|2021-11-11 02:45:00|112.04|109.24|112.46|109.66|112.46|109.66|112.01|109.21|0
1636599000000|2021-11-11 02:50:00|112.41|109.61|112.46|109.66|112.56|109.76|112.41|109.61|0
1636599300000|2021-11-11 02:55:00|112.48|109.68|112.55|109.75|112.65|109.85|112.46|109.66|0
1636599600000|2021-11-11 03:00:00|112.5|109.7|112.6|109.8|112.7|109.9|112.45|109.65|0
1636599900000|2021-11-11 03:05:00|112.55|109.75|112.55|109.75|112.6|109.8|112.45|109.65|0
1636600200000|2021-11-11 03:10:00|112.5|109.7|112.5|109.7|112.5|109.7|112.25|109.45|0
1636600500000|2021-11-11 03:15:00|112.45|109.65|112.45|109.65|112.6|109.8|112.3|109.5|0
1636600800000|2021-11-11 03:20:00|112.47|109.67|112.49|109.69|112.69|109.89|112.45|109.65|0
1636601100000|2021-11-11 03:25:00|112.54|109.74|112.49|109.69|112.64|109.84|112.44|109.64|0
1636601400000|2021-11-11 03:30:00|112.54|109.74|112.64|109.84|112.89|110.09|112.54|109.74|0
1636601700000|2021-11-11 03:35:00|112.59|109.79|112.54|109.74|112.64|109.84|112.54|109.74|0
1636602000000|2021-11-11 03:40:00|112.59|109.79|112.68|109.88|112.69|109.89|112.54|109.74|0
1636602300000|2021-11-11 03:45:00|112.63|109.83|112.73|109.93|112.88|110.08|112.63|109.83|0
1636602600000|2021-11-11 03:50:00|112.68|109.88|112.88|110.08|112.93|110.13|112.68|109.88|0
1636602900000|2021-11-11 03:55:00|112.93|110.13|113.08|110.28|113.23|110.43|112.93|110.13|0
1636603200000|2021-11-11 04:00:00|113.1|110.3|113.07|110.27|113.18|110.38|113.03|110.23|0
1636603500000|2021-11-11 04:05:00|113.12|110.32|113.02|110.22|113.17|110.37|113.02|110.22|0
1636603800000|2021-11-11 04:10:00|113.07|110.27|113.12|110.32|113.12|110.32|113.02|110.22|0
1636604100000|2021-11-11 04:15:00|113.17|110.37|113.27|110.47|113.27|110.47|113.12|110.32|0
1636604400000|2021-11-11 04:20:00|113.32|110.52|113.52|110.72|113.57|110.77|113.32|110.52|0
1636604700000|2021-11-11 04:25:00|113.57|110.77|114.12|111.32|114.22|111.42|113.57|110.77|0
1636605000000|2021-11-11 04:30:00|114.17|111.37|114.06|111.26|114.17|111.37|113.96|111.16|0
1636605300000|2021-11-11 04:35:00|114.09|111.29|114.06|111.26|114.22|111.42|114.01|111.21|0
1636605600000|2021-11-11 04:40:00|114.01|111.21|114.06|111.26|114.11|111.31|114.01|111.21|0
1636605900000|2021-11-11 04:45:00|114.11|111.31|113.78|110.98|114.11|111.31|113.71|110.91|0
1636606200000|2021-11-11 04:50:00|113.76|110.96|113.86|111.06|113.91|111.11|113.76|110.96|0
1636606500000|2021-11-11 04:55:00|113.91|111.11|113.75|110.95|114.01|111.21|113.75|110.95|0
1636606800000|2021-11-11 05:00:00|113.8|111|113.55|110.75|113.8|111|113.5|110.7|0
1636607100000|2021-11-11 05:05:00|113.6|110.8|113.8|111|113.9|111.1|113.5|110.7|0
1636607400000|2021-11-11 05:10:00|113.85|111.05|113.5|110.7|113.85|111.05|113.5|110.7|0
1636607700000|2021-11-11 05:15:00|113.55|110.75|113.54|110.74|113.57|110.77|113.49|110.69|0
1636608000000|2021-11-11 05:20:00|113.49|110.69|113.34|110.54|113.49|110.69|113.19|110.39|0
1636608300000|2021-11-11 05:25:00|113.29|110.49|113.19|110.39|113.39|110.59|113.19|110.39|0
1636608600000|2021-11-11 05:30:00|112.99|110.19|112.79|109.99|112.99|110.19|112.79|109.99|0
1636608900000|2021-11-11 05:35:00|112.84|110.04|112.94|110.14|112.94|110.14|112.64|109.84|0
1636609200000|2021-11-11 05:40:00|112.96|110.16|112.91|110.11|113.09|110.29|112.88|110.08|0
1636609500000|2021-11-11 05:45:00|112.88|110.08|113.03|110.23|113.08|110.28|112.88|110.08|0
1636609800000|2021-11-11 05:50:00|113.06|110.26|113.03|110.23|113.13|110.33|112.98|110.18|0
1636610100000|2021-11-11 05:55:00|113.01|110.21|113.03|110.23|113.03|110.23|112.88|110.08|0
1636610400000|2021-11-11 06:00:00|112.98|110.18|113.08|110.28|113.18|110.38|112.73|109.93|0
1636610700000|2021-11-11 06:05:00|113.03|110.23|112.63|109.83|113.03|110.23|112.58|109.78|0
1636611000000|2021-11-11 06:10:00|112.58|109.78|112.57|109.77|112.72|109.92|112.57|109.77|0
1636611300000|2021-11-11 06:15:00|112.62|109.82|112.47|109.67|112.67|109.87|112.42|109.62|0
1636611600000|2021-11-11 06:20:00|112.52|109.72|112.67|109.87|112.67|109.87|112.47|109.67|0
1636611900000|2021-11-11 06:25:00|112.72|109.92|112.52|109.72|112.72|109.92|112.52|109.72|0
1636612200000|2021-11-11 06:30:00|112.47|109.67|112.42|109.62|112.47|109.67|112.37|109.57|0
1636612500000|2021-11-11 06:35:00|112.39|109.59|112.46|109.66|112.51|109.71|112.37|109.57|0
1636612800000|2021-11-11 06:40:00|112.41|109.61|112.51|109.71|112.51|109.71|112.36|109.56|0
1636613100000|2021-11-11 06:45:00|112.46|109.66|112.91|110.11|112.91|110.11|112.46|109.66|0
1636613400000|2021-11-11 06:50:00|112.96|110.16|112.56|109.76|112.96|110.16|112.51|109.71|0
1636613700000|2021-11-11 06:55:00|112.61|109.81|112.61|109.81|112.66|109.86|112.51|109.71|0
1636614000000|2021-11-11 07:00:00|112.56|109.76|112.55|109.75|112.61|109.81|112.21|109.41|0
1636614300000|2021-11-11 07:05:00|112.5|109.7|112.55|109.75|112.6|109.8|112.45|109.65|0
1636614600000|2021-11-11 07:10:00|112.45|109.65|112.7|109.9|112.83|110.03|112.45|109.65|0
1636614900000|2021-11-11 07:15:00|112.75|109.95|112.3|109.5|112.75|109.95|112.25|109.45|0
1636615200000|2021-11-11 07:20:00|112.25|109.45|112.15|109.35|112.4|109.6|112.1|109.3|0
1636615500000|2021-11-11 07:25:00|112.1|109.3|111.95|109.15|112.2|109.4|111.9|109.1|0
1636615800000|2021-11-11 07:30:00|112|109.2|112.14|109.34|112.14|109.34|111.85|109.05|0
1636616100000|2021-11-11 07:35:00|112.29|109.49|112.04|109.24|112.34|109.54|111.94|109.14|0
1636616400000|2021-11-11 07:40:00|111.99|109.19|112.04|109.24|112.19|109.39|111.94|109.14|0
1636616700000|2021-11-11 07:45:00|112.09|109.29|112.54|109.74|112.54|109.74|112.02|109.22|0
1636617000000|2021-11-11 07:50:00|112.49|109.69|112.53|109.73|112.78|109.98|112.48|109.68|0
1636617300000|2021-11-11 07:55:00|112.51|109.71|112.58|109.78|112.58|109.78|112.33|109.53|0
1636617600000|2021-11-11 08:00:00|112.53|109.73|112.98|110.18|113.74|110.94|110.74|107.94|0
1636617900000|2021-11-11 08:05:00|112.78|110.38|112.48|110.08|113.03|110.63|112.38|109.98|0
1636618200000|2021-11-11 08:10:00|112.53|110.13|112.58|110.18|112.63|110.23|112.38|109.98|0
1636618500000|2021-11-11 08:15:00|112.53|110.13|112.23|109.83|112.53|110.13|111.93|109.53|0
1636618800000|2021-11-11 08:20:00|112.18|109.78|112.08|109.68|112.33|109.93|112.03|109.63|0
1636619100000|2021-11-11 08:25:00|112.1|109.7|111.23|108.83|112.28|109.88|111.13|108.73|0
1636619400000|2021-11-11 08:30:00|111.28|108.88|111.92|109.52|112.07|109.67|111.23|108.83|0
1636619700000|2021-11-11 08:35:00|111.87|109.47|112.07|109.67|112.42|110.02|111.87|109.47|0
1636620000000|2021-11-11 08:40:00|112.04|109.64|111.67|109.27|112.04|109.64|111.62|109.22|0
1636620300000|2021-11-11 08:45:00|111.72|109.32|113.08|110.68|115.53|113.13|111.62|109.22|0
1636620600000|2021-11-11 08:50:00|113.13|110.73|112.63|110.23|113.13|110.73|112.53|110.13|0
1636620900000|2021-11-11 08:55:00|112.68|110.28|112.48|110.08|112.78|110.38|112.43|110.03|0
1636621200000|2021-11-11 09:00:00|112.43|110.03|112.13|109.73|112.43|110.03|112.03|109.63|0
1636621500000|2021-11-11 09:05:00|112.11|109.71|112.28|109.88|112.48|110.08|111.98|109.58|0
1636621800000|2021-11-11 09:10:00|112.33|109.93|111.59|109.19|112.43|110.03|111.59|109.19|0
1636622100000|2021-11-11 09:15:00|111.61|109.21|111.49|109.09|111.83|109.43|111.49|109.09|0
1636622400000|2021-11-11 09:20:00|111.58|109.18|111.38|108.98|111.58|109.18|111.29|108.89|0
1636622700000|2021-11-11 09:25:00|111.34|108.94|110.99|108.59|111.48|109.08|110.79|108.39|0
1636623000000|2021-11-11 09:30:00|110.89|108.49|110.07|107.67|111.56|109.16|110.07|107.67|0
1636623300000|2021-11-11 09:35:00|110.03|107.63|110.22|107.82|110.29|107.89|109.98|107.58|0
1636623600000|2021-11-11 09:40:00|110.17|107.77|110.17|107.77|110.27|107.87|110.17|107.77|0
1636623900000|2021-11-11 09:45:00|110.14|107.74|110.12|107.72|110.17|107.77|109.97|107.57|0
1636624200000|2021-11-11 09:50:00|110.07|107.67|109.92|107.52|110.12|107.72|109.82|107.42|0
1636624500000|2021-11-11 09:55:00|109.87|107.47|109.97|107.57|110.07|107.67|109.87|107.47|0
1636624800000|2021-11-11 10:00:00|109.92|107.52|109.87|107.47|110.01|107.61|109.82|107.42|0
1636625100000|2021-11-11 10:05:00|109.89|107.49|110.12|107.72|110.46|108.06|109.87|107.47|0
1636625400000|2021-11-11 10:10:00|110.02|107.62|110.16|107.76|110.26|107.86|109.97|107.57|0
1636625700000|2021-11-11 10:15:00|110.11|107.71|110.21|107.81|110.26|107.86|110.06|107.66|0
1636626000000|2021-11-11 10:20:00|110.26|107.86|110.35|107.95|110.4|108|110.26|107.86|0
1636626300000|2021-11-11 10:25:00|110.31|107.91|110.21|107.81|110.5|108.1|110.21|107.81|0
1636626600000|2021-11-11 10:30:00|110.25|107.85|110.52|108.12|110.74|108.34|110.25|107.85|0
1636626900000|2021-11-11 10:35:00|110.55|108.15|111.08|108.68|111.13|108.73|110.55|108.15|0
1636627200000|2021-11-11 10:40:00|111.11|108.71|110.91|108.51|111.13|108.73|110.79|108.39|0
1636627500000|2021-11-11 10:45:00|110.93|108.53|110.69|108.29|110.93|108.53|110.64|108.24|0
1636627800000|2021-11-11 10:50:00|110.74|108.34|110.73|108.33|110.88|108.48|110.64|108.24|0
1636628100000|2021-11-11 10:55:00|110.69|108.29|110.83|108.43|110.88|108.48|110.64|108.24|0
1636628400000|2021-11-11 11:00:00|110.88|108.48|110.78|108.38|110.93|108.53|110.63|108.23|0
1636628700000|2021-11-11 11:05:00|110.73|108.33|110.56|108.16|110.73|108.33|110.39|107.99|0
1636629000000|2021-11-11 11:10:00|110.53|108.13|110.73|108.33|110.8|108.4|110.48|108.08|0
1636629300000|2021-11-11 11:15:00|110.75|108.35|110.53|108.13|110.78|108.38|110.53|108.13|0
1636629600000|2021-11-11 11:20:00|110.48|108.08|110.62|108.22|110.77|108.37|110.48|108.08|0
1636629900000|2021-11-11 11:25:00|110.65|108.25|110.52|108.12|110.72|108.32|110.52|108.12|0
1636630200000|2021-11-11 11:30:00|110.57|108.17|110.57|108.17|110.62|108.22|110.43|108.03|0
1636630500000|2021-11-11 11:35:00|110.62|108.22|110.62|108.22|110.82|108.42|110.57|108.17|0
1636630800000|2021-11-11 11:40:00|110.57|108.17|110.47|108.07|110.62|108.22|110.47|108.07|0
1636631100000|2021-11-11 11:45:00|110.52|108.12|110.52|108.12|110.57|108.17|110.47|108.07|0
1636631400000|2021-11-11 11:50:00|110.56|108.16|110.27|107.87|110.56|108.16|110.22|107.82|0
1636631700000|2021-11-11 11:55:00|110.32|107.92|110.12|107.72|110.42|108.02|110.12|107.72|0
1636632000000|2021-11-11 12:00:00|110.17|107.77|110.22|107.82|110.41|108.01|110.12|107.72|0
1636632300000|2021-11-11 12:05:00|110.27|107.87|110.12|107.72|110.27|107.87|109.87|107.47|0
1636632600000|2021-11-11 12:10:00|110.14|107.74|110.41|108.01|110.46|108.06|110.09|107.69|0
1636632900000|2021-11-11 12:15:00|110.51|108.11|110.31|107.91|110.6|108.2|110.31|107.91|0
1636633200000|2021-11-11 12:20:00|110.36|107.96|110.4|108|110.41|108.01|110.21|107.81|0
1636633500000|2021-11-11 12:25:00|110.38|107.98|110.35|107.95|110.43|108.03|110.31|107.91|0
1636633800000|2021-11-11 12:30:00|110.4|108|110.57|108.17|110.6|108.2|110.3|107.9|0
1636634100000|2021-11-11 12:35:00|110.55|108.15|110.54|108.14|110.64|108.24|110.4|108|0
1636634400000|2021-11-11 12:40:00|110.59|108.19|110.54|108.14|110.74|108.34|110.52|108.12|0
1636634700000|2021-11-11 12:45:00|110.52|108.12|110.54|108.14|110.59|108.19|110.44|108.04|0
1636635000000|2021-11-11 12:50:00|110.49|108.09|110.34|107.94|110.49|108.09|110.15|107.75|0
1636635300000|2021-11-11 12:55:00|110.39|107.99|110.34|107.94|110.49|108.09|110.24|107.84|0
1636635600000|2021-11-11 13:00:00|110.44|108.04|110.39|107.99|110.54|108.14|110.24|107.84|0
1636635900000|2021-11-11 13:05:00|110.34|107.94|110.53|108.13|110.63|108.23|110.34|107.94|0
1636636200000|2021-11-11 13:10:00|110.58|108.18|110.53|108.13|110.63|108.23|110.39|107.99|0
1636636500000|2021-11-11 13:15:00|110.58|108.18|110.38|107.98|110.63|108.23|110.38|107.98|0
1636636800000|2021-11-11 13:20:00|110.43|108.03|110.38|107.98|110.48|108.08|110.23|107.83|0
1636637100000|2021-11-11 13:25:00|110.43|108.03|110.48|108.08|110.57|108.17|110.43|108.03|0
1636637400000|2021-11-11 13:30:00|110.52|108.12|110.62|108.22|110.67|108.27|110.47|108.07|0
1636637700000|2021-11-11 13:35:00|110.57|108.17|110.47|108.07|110.67|108.27|110.47|108.07|0
1636638000000|2021-11-11 13:40:00|110.52|108.12|110.22|107.82|110.57|108.17|110.22|107.82|0
1636638300000|2021-11-11 13:45:00|110.27|107.87|110.22|107.82|110.37|107.97|110.17|107.77|0
1636638600000|2021-11-11 13:50:00|110.32|107.92|110.42|108.02|110.42|108.02|110.27|107.87|0
1636638900000|2021-11-11 13:55:00|110.47|108.07|110.27|107.87|110.47|108.07|110.22|107.82|0
1636639200000|2021-11-11 14:00:00|110.32|107.92|110.41|108.01|110.46|108.06|110.22|107.82|0
1636639500000|2021-11-11 14:05:00|110.36|107.96|110.31|107.91|110.46|108.06|110.31|107.91|0
1636639800000|2021-11-11 14:10:00|110.26|107.86|110.31|107.91|110.36|107.96|110.26|107.86|0
1636640100000|2021-11-11 14:15:00|110.36|107.96|110.5|108.1|110.65|108.25|110.36|107.96|0
1636640400000|2021-11-11 14:20:00|110.46|108.06|110.5|108.1|110.65|108.25|110.45|108.05|0
1636640700000|2021-11-11 14:25:00|110.45|108.05|110.84|108.44|110.89|108.49|110.36|107.96|0
1636641000000|2021-11-11 14:30:00|110.77|108.37|112.58|110.18|112.58|110.18|110.6|108.2|0
1636641300000|2021-11-11 14:35:00|112.68|110.28|113.37|110.97|113.52|111.12|112.58|110.18|0
1636641600000|2021-11-11 14:40:00|113.52|111.12|112.82|110.42|113.62|111.22|112.82|110.42|0
1636641900000|2021-11-11 14:45:00|112.87|110.47|112.62|110.22|112.97|110.57|112.47|110.07|0
1636642200000|2021-11-11 14:50:00|112.77|110.37|112.13|109.73|112.82|110.42|111.98|109.58|0
1636642500000|2021-11-11 14:55:00|112.17|109.77|109.63|107.23|112.42|110.02|109.53|107.13|0
1636642800000|2021-11-11 15:00:00|109.58|107.18|110.26|107.86|110.61|108.21|109.53|107.13|0
1636643100000|2021-11-11 15:05:00|110.21|107.81|110.66|108.26|110.86|108.46|109.87|107.47|0
1636643400000|2021-11-11 15:10:00|110.61|108.21|110.31|107.91|111|108.6|110.21|107.81|0
1636643700000|2021-11-11 15:15:00|110.26|107.86|110.6|108.2|111.05|108.65|110.16|107.76|0
1636644000000|2021-11-11 15:20:00|110.55|108.15|110.6|108.2|110.95|108.55|110.41|108.01|0
1636644300000|2021-11-11 15:25:00|110.5|108.1|111.04|108.64|111.05|108.65|110.45|108.05|0
1636644600000|2021-11-11 15:30:00|111.19|108.79|111.24|108.84|111.69|109.29|110.95|108.55|0
1636644900000|2021-11-11 15:35:00|111.29|108.89|110.79|108.39|111.39|108.99|110.5|108.1|0
1636645200000|2021-11-11 15:40:00|110.72|108.32|110.27|107.87|110.84|108.44|110.15|107.75|0
1636645500000|2021-11-11 15:45:00|110.3|107.9|110.25|107.85|110.69|108.29|110.1|107.7|0
1636645800000|2021-11-11 15:50:00|110.2|107.8|110.1|107.7|110.44|108.04|109.95|107.55|0
1636646100000|2021-11-11 15:55:00|110.05|107.65|110.44|108.04|110.54|108.14|110.05|107.65|0
1636646400000|2021-11-11 16:00:00|110.49|108.09|110.59|108.19|110.78|108.38|110.12|107.72|0
1636646700000|2021-11-11 16:05:00|110.73|108.33|110.88|108.48|110.98|108.58|110.63|108.23|0
1636647000000|2021-11-11 16:10:00|110.93|108.53|110.73|108.33|111.03|108.63|110.73|108.33|0
1636647300000|2021-11-11 16:15:00|110.78|108.38|110.63|108.23|110.93|108.53|110.53|108.13|0
1636647600000|2021-11-11 16:20:00|110.58|108.18|110.33|107.93|110.73|108.33|110.33|107.93|0
1636647900000|2021-11-11 16:25:00|110.28|107.88|110.67|108.27|110.77|108.37|110.18|107.78|0
1636648200000|2021-11-11 16:30:00|110.62|108.22|110.33|107.93|110.77|108.37|110.33|107.93|0
1636648500000|2021-11-11 16:35:00|110.28|107.88|109.44|107.04|110.33|107.93|109.39|106.99|0
1636648800000|2021-11-11 16:40:00|109.49|107.09|109.88|107.48|109.93|107.53|109.44|107.04|0
1636649100000|2021-11-11 16:45:00|109.83|107.43|109.83|107.43|110.03|107.63|109.73|107.33|0
1636649400000|2021-11-11 16:50:00|109.78|107.38|110.07|107.67|110.12|107.72|109.73|107.33|0
1636649700000|2021-11-11 16:55:00|110.02|107.62|109.18|106.78|110.02|107.62|108.88|106.48|0
1636650000000|2021-11-11 17:00:00|109.15|106.75|109.76|107.36|109.86|107.46|108.88|106.48|0
1636650300000|2021-11-11 17:05:00|109.72|107.32|109.86|107.46|110.01|107.61|109.42|107.02|0
1636650600000|2021-11-11 17:10:00|109.81|107.41|110.11|107.71|110.16|107.76|109.71|107.31|0
1636650900000|2021-11-11 17:15:00|110.06|107.66|110.35|107.95|110.8|108.4|110.01|107.61|0
1636651200000|2021-11-11 17:20:00|110.4|108|110.3|107.9|110.6|108.2|110.05|107.65|0
1636651500000|2021-11-11 17:25:00|110.25|107.85|110.05|107.65|110.45|108.05|109.95|107.55|0
1636651800000|2021-11-11 17:30:00|110.1|107.7|109.9|107.5|110.25|107.85|109.85|107.45|0
1636652100000|2021-11-11 17:35:00|109.85|107.45|109.26|106.86|109.85|107.45|109.16|106.76|0
1636652400000|2021-11-11 17:40:00|109.31|106.91|109.31|106.91|109.5|107.1|109.21|106.81|0
1636652700000|2021-11-11 17:45:00|109.26|106.86|109.4|107|109.65|107.25|109.26|106.86|0
1636653000000|2021-11-11 17:50:00|109.45|107.05|109.6|107.2|109.7|107.3|109.35|106.95|0
1636653300000|2021-11-11 17:55:00|109.55|107.15|109.64|107.24|109.69|107.29|109.4|107|0
1636653600000|2021-11-11 18:00:00|109.69|107.29|110.09|107.69|110.28|107.88|109.64|107.24|0
1636653900000|2021-11-11 18:05:00|110.04|107.64|110.63|108.23|110.68|108.28|110.04|107.64|0
1636654200000|2021-11-11 18:10:00|110.68|108.28|110.23|107.83|110.68|108.28|110.13|107.73|0
1636654500000|2021-11-11 18:15:00|110.18|107.78|110.13|107.73|110.33|107.93|109.98|107.58|0
1636654800000|2021-11-11 18:20:00|110.08|107.68|110.23|107.83|110.28|107.88|109.73|107.33|0
1636655100000|2021-11-11 18:25:00|110.25|107.85|109.86|107.46|110.57|108.17|108.82|106.42|0
1636655400000|2021-11-11 18:30:00|109.81|107.41|110.05|107.65|110.06|107.66|109.76|107.36|0
1636655700000|2021-11-11 18:35:00|110|107.6|109.71|107.31|110|107.6|109.66|107.26|0
1636656000000|2021-11-11 18:40:00|109.76|107.36|109.7|107.3|110.05|107.65|109.66|107.26|0
1636656300000|2021-11-11 18:45:00|109.66|107.26|109.51|107.11|109.66|107.26|109.41|107.01|0
1636656600000|2021-11-11 18:50:00|109.46|107.06|109.55|107.15|109.75|107.35|109.38|106.98|0
1636656900000|2021-11-11 18:55:00|109.45|107.05|109.6|107.2|109.8|107.4|109.45|107.05|0
1636657200000|2021-11-11 19:00:00|109.65|107.25|109.11|106.71|109.72|107.32|109.11|106.71|0
1636657500000|2021-11-11 19:05:00|109.16|106.76|108.91|106.51|109.35|106.95|108.91|106.51|0
1636657800000|2021-11-11 19:10:00|108.96|106.56|109.15|106.75|109.15|106.75|108.91|106.51|0
1636658100000|2021-11-11 19:15:00|109.1|106.7|109.3|106.9|109.35|106.95|109.05|106.65|0
1636658400000|2021-11-11 19:20:00|109.25|106.85|109.49|107.09|109.49|107.09|109.25|106.85|0
1636658700000|2021-11-11 19:25:00|109.44|107.04|109.49|107.09|109.59|107.19|109.44|107.04|0
1636659000000|2021-11-11 19:30:00|109.47|107.07|109.29|106.89|109.49|107.09|109.15|106.75|0
1636659300000|2021-11-11 19:35:00|109.24|106.84|108.99|106.59|109.29|106.89|108.9|106.5|0
1636659600000|2021-11-11 19:40:00|108.95|106.55|108.59|106.19|109.09|106.69|108.1|105.7|0
1636659900000|2021-11-11 19:45:00|108.64|106.24|108.86|106.46|108.89|106.49|108.59|106.19|0
1636660200000|2021-11-11 19:50:00|108.84|106.44|109.33|106.93|109.42|107.02|108.84|106.44|0
1636660500000|2021-11-11 19:55:00|109.28|106.88|109.27|106.87|109.42|107.02|109.08|106.68|0
1636660800000|2021-11-11 20:00:00|109.23|106.83|109.42|107.02|109.67|107.27|109.03|106.63|0
1636661100000|2021-11-11 20:05:00|109.47|107.07|109.47|107.07|109.52|107.12|109.17|106.77|0
1636661400000|2021-11-11 20:10:00|109.42|107.02|109.86|107.46|110.01|107.61|109.42|107.02|0
1636661700000|2021-11-11 20:15:00|109.81|107.41|109.41|107.01|109.86|107.46|109.37|106.97|0
1636662000000|2021-11-11 20:20:00|109.46|107.06|109.46|107.06|109.74|107.34|109.41|107.01|0
1636662300000|2021-11-11 20:25:00|109.51|107.11|109.26|106.86|109.56|107.16|108.97|106.57|0
1636662600000|2021-11-11 20:30:00|109.21|106.81|109.66|107.26|109.85|107.45|109.16|106.76|0
1636662900000|2021-11-11 20:35:00|109.51|107.11|109.46|107.06|109.8|107.4|109.41|107.01|0
1636663200000|2021-11-11 20:40:00|109.41|107.01|109.36|106.96|109.45|107.05|109.21|106.81|0
1636663500000|2021-11-11 20:45:00|109.4|107|109.75|107.35|109.75|107.35|108.91|106.51|0
1636663800000|2021-11-11 20:50:00|109.65|107.25|109.89|107.49|109.94|107.54|109.3|106.9|0
1636664100000|2021-11-11 20:55:00|109.84|107.44|109.99|107.59|110.24|107.84|109.74|107.34|0
1636664400000|2021-11-11 21:00:00|110.09|107.69|109.5|107.1|110.09|107.69|109.4|107|0
1636664700000|2021-11-11 21:05:00|109.54|107.14|109.74|107.34|109.74|107.34|109.49|107.09|0
1636665000000|2021-11-11 21:10:00|109.69|107.29|109.69|107.29|109.84|107.44|109.54|107.14|0
1636665300000|2021-11-11 21:15:00|109.79|106.99|109.74|106.94|109.89|107.09|109.74|106.94|0
1636665600000|2021-11-11 21:20:00|109.69|106.89|109.59|106.79|109.69|106.89|109.59|106.79|0
1636665900000|2021-11-11 21:25:00|109.64|106.84|109.78|106.98|109.78|106.98|109.64|106.84|0
1636666200000|2021-11-11 21:30:00|109.73|106.93|109.88|107.08|109.88|107.08|109.73|106.93|0
1636666500000|2021-11-11 21:35:00|109.83|107.03|109.63|106.83|109.83|107.03|109.63|106.83|0
1636666800000|2021-11-11 21:40:00|109.68|106.88|109.68|106.88|109.68|106.88|109.58|106.78|0
1636667100000|2021-11-11 21:45:00|109.63|106.83|109.53|106.73|109.63|106.83|109.48|106.68|0
1636667400000|2021-11-11 21:50:00|109.48|106.68|109.48|106.68|109.53|106.73|109.48|106.68|0
1636667700000|2021-11-11 21:55:00|109.5|106.7|109.55|106.75|109.57|106.77|109.48|106.68|0
1636668000000|2021-11-11 22:00:00|109.59|106.79|109.58|106.78|109.62|106.82|109.57|106.77|0
1636668300000|2021-11-11 22:05:00|109.6|106.8|109.6|106.8|109.68|106.88|109.6|106.8|0
1636668600000|2021-11-11 22:10:00|109.66|106.86|109.67|106.87|109.67|106.87|109.61|106.81|0
1636668900000|2021-11-11 22:15:00|109.59|106.79|109.65|106.85|109.67|106.87|109.59|106.79|0
1636669200000|2021-11-11 22:20:00|109.64|106.84|109.64|106.84|109.64|106.84|109.63|106.83|0
1636669500000|2021-11-11 22:25:00|109.65|106.85|109.64|106.84|109.66|106.86|109.64|106.84|0
1636669800000|2021-11-11 22:30:00|109.63|106.83|109.59|106.79|109.63|106.83|109.59|106.79|0
1636670100000|2021-11-11 22:35:00|109.62|106.82|109.59|106.79|109.62|106.82|109.59|106.79|0
1636670400000|2021-11-11 22:40:00|109.6|106.8|109.6|106.8|109.6|106.8|109.6|106.8|0
1636670700000|2021-11-11 22:45:00|109.59|106.79|109.56|106.76|109.6|106.8|109.55|106.75|0
1636671000000|2021-11-11 22:50:00|109.55|106.75|109.55|106.75|109.55|106.75|109.55|106.75|0
1636671300000|2021-11-11 22:55:00|109.56|106.76|109.56|106.76|109.6|106.8|109.56|106.76|0
1636671600000|2021-11-11 23:00:00|109.38|106.58|109.35|106.55|109.48|106.68|109.3|106.5|0
1636671900000|2021-11-11 23:05:00|109.4|106.6|109.45|106.65|109.45|106.65|109.38|106.58|0
1636672200000|2021-11-11 23:10:00|109.4|106.6|109.5|106.7|109.55|106.75|109.4|106.6|0
1636672500000|2021-11-11 23:15:00|109.52|106.72|109.3|106.5|109.54|106.74|109.27|106.47|0
1636672800000|2021-11-11 23:20:00|109.25|106.45|109.12|106.32|109.3|106.5|109.12|106.32|0
1636673100000|2021-11-11 23:25:00|109.15|106.35|109.05|106.25|109.15|106.35|109|106.2|0
1636673400000|2021-11-11 23:30:00|109|106.2|109|106.2|109.1|106.3|109|106.2|0
1636673700000|2021-11-11 23:35:00|108.95|106.15|108.97|106.17|108.99|106.19|108.9|106.1|0
1636674000000|2021-11-11 23:40:00|108.94|106.14|108.99|106.19|109.04|106.24|108.94|106.14|0
1636674300000|2021-11-11 23:45:00|109.04|106.24|108.84|106.04|109.14|106.34|108.79|105.99|0
1636674600000|2021-11-11 23:50:00|108.79|105.99|108.89|106.09|108.89|106.09|108.7|105.9|0
1636674900000|2021-11-11 23:55:00|108.94|106.14|108.59|105.79|108.94|106.14|108.59|105.79|0
1636675200000|2021-11-12 00:00:00|108.64|105.84|108.1|105.3|108.67|105.87|107.96|105.16|0
1636675500000|2021-11-12 00:05:00|108.15|105.35|108.1|105.3|108.15|105.35|107.81|105.01|0
1636675800000|2021-11-12 00:10:00|108.15|105.35|108|105.2|108.15|105.35|107.95|105.15|0
1636676100000|2021-11-12 00:15:00|107.95|105.15|108|105.2|108.05|105.25|107.9|105.1|0
1636676400000|2021-11-12 00:20:00|108.05|105.25|107.95|105.15|108.1|105.3|107.85|105.05|0
1636676700000|2021-11-12 00:25:00|107.9|105.1|107.9|105.1|107.95|105.15|107.85|105.05|0
1636677000000|2021-11-12 00:30:00|107.85|105.05|107.8|105|107.95|105.15|107.75|104.95|0
1636677300000|2021-11-12 00:35:00|107.83|105.03|107.51|104.71|107.83|105.03|107.46|104.66|0
1636677600000|2021-11-12 00:40:00|107.56|104.76|107.26|104.46|107.56|104.76|107.22|104.42|0
1636677900000|2021-11-12 00:45:00|107.21|104.41|107.45|104.65|107.45|104.65|107.21|104.41|0
1636678200000|2021-11-12 00:50:00|107.5|104.7|107.7|104.9|107.74|104.94|107.45|104.65|0
1636678500000|2021-11-12 00:55:00|107.69|104.89|107.89|105.09|107.89|105.09|107.69|104.89|0
1636678800000|2021-11-12 01:00:00|107.94|105.14|108.03|105.23|108.23|105.43|107.89|105.09|0
1636679100000|2021-11-12 01:05:00|108.06|105.26|107.79|104.99|108.08|105.28|107.74|104.94|0
1636679400000|2021-11-12 01:10:00|107.84|105.04|107.88|105.08|107.96|105.16|107.64|104.84|0
1636679700000|2021-11-12 01:15:00|107.93|105.13|107.88|105.08|107.93|105.13|107.73|104.93|0
1636680000000|2021-11-12 01:20:00|107.93|105.13|107.95|105.15|108.02|105.22|107.73|104.93|0
1636680300000|2021-11-12 01:25:00|107.93|105.13|107.97|105.17|107.98|105.18|107.88|105.08|0
1636680600000|2021-11-12 01:30:00|107.92|105.12|107.97|105.17|108.02|105.22|107.83|105.03|0
1636680900000|2021-11-12 01:35:00|108.07|105.27|108.04|105.24|108.12|105.32|107.92|105.12|0
1636681200000|2021-11-12 01:40:00|108.02|105.22|107.72|104.92|108.12|105.32|107.72|104.92|0
1636681500000|2021-11-12 01:45:00|107.68|104.88|107.87|105.07|107.92|105.12|107.63|104.83|0
1636681800000|2021-11-12 01:50:00|107.89|105.09|107.57|104.77|107.89|105.09|107.57|104.77|0
1636682100000|2021-11-12 01:55:00|107.6|104.8|107.77|104.97|107.82|105.02|107.57|104.77|0
1636682400000|2021-11-12 02:00:00|107.74|104.94|107.81|105.01|107.86|105.06|107.67|104.87|0
1636682700000|2021-11-12 02:05:00|107.76|104.96|107.96|105.16|107.96|105.16|107.76|104.96|0
1636683000000|2021-11-12 02:10:00|107.91|105.11|107.96|105.16|108.01|105.21|107.86|105.06|0
1636683300000|2021-11-12 02:15:00|107.91|105.11|108|105.2|108.05|105.25|107.91|105.11|0
1636683600000|2021-11-12 02:20:00|107.95|105.15|107.85|105.05|108|105.2|107.85|105.05|0
1636683900000|2021-11-12 02:25:00|107.81|105.01|108|105.2|108|105.2|107.8|105|0
1636684200000|2021-11-12 02:30:00|107.95|105.15|108.44|105.64|108.44|105.64|107.9|105.1|0
1636684500000|2021-11-12 02:35:00|108.48|105.68|108.68|105.88|108.68|105.88|108.39|105.59|0
1636684800000|2021-11-12 02:40:00|108.63|105.83|108.63|105.83|108.82|106.02|108.58|105.78|0
1636685100000|2021-11-12 02:45:00|108.58|105.78|108.43|105.63|108.67|105.87|108.38|105.58|0
1636685400000|2021-11-12 02:50:00|108.38|105.58|108.57|105.77|108.57|105.77|108.33|105.53|0
1636685700000|2021-11-12 02:55:00|108.62|105.82|108.77|105.97|108.87|106.07|108.62|105.82|0
1636686000000|2021-11-12 03:00:00|108.72|105.92|108.77|105.97|108.82|106.02|108.69|105.89|0
1636686300000|2021-11-12 03:05:00|108.81|106.01|109.16|106.36|109.26|106.46|108.77|105.97|0
1636686600000|2021-11-12 03:10:00|109.11|106.31|109.11|106.31|109.21|106.41|109.06|106.26|0
1636686900000|2021-11-12 03:15:00|109.06|106.26|108.91|106.11|109.06|106.26|108.86|106.06|0
1636687200000|2021-11-12 03:20:00|108.96|106.16|108.95|106.15|109|106.2|108.91|106.11|0
1636687500000|2021-11-12 03:25:00|109|106.2|108.85|106.05|109|106.2|108.8|106|0
1636687800000|2021-11-12 03:30:00|108.9|106.1|108.68|105.88|108.9|106.1|108.66|105.86|0
1636688100000|2021-11-12 03:35:00|108.7|105.9|108.7|105.9|108.75|105.95|108.61|105.81|0
1636688400000|2021-11-12 03:40:00|108.73|105.93|108.85|106.05|108.85|106.05|108.7|105.9|0
1636688700000|2021-11-12 03:45:00|108.87|106.07|108.97|106.17|108.97|106.17|108.85|106.05|0
1636689000000|2021-11-12 03:50:00|108.99|106.19|108.94|106.14|108.99|106.19|108.84|106.04|0
1636689300000|2021-11-12 03:55:00|108.99|106.19|108.94|106.14|108.99|106.19|108.89|106.09|0
1636689600000|2021-11-12 04:00:00|108.99|106.19|108.94|106.14|108.99|106.19|108.89|106.09|0
1636689900000|2021-11-12 04:05:00|108.99|106.19|109.13|106.33|109.13|106.33|108.94|106.14|0
1636690200000|2021-11-12 04:10:00|109.11|106.31|109.03|106.23|109.13|106.33|109.03|106.23|0
1636690500000|2021-11-12 04:15:00|109.01|106.21|108.78|105.98|109.03|106.23|108.74|105.94|0
1636690800000|2021-11-12 04:20:00|108.76|105.96|108.78|105.98|108.78|105.98|108.76|105.96|0
1636691100000|2021-11-12 04:25:00|108.83|106.03|108.73|105.93|108.88|106.08|108.73|105.93|0
1636691400000|2021-11-12 04:30:00|108.68|105.88|108.68|105.88|108.73|105.93|108.63|105.83|0
1636691700000|2021-11-12 04:35:00|108.73|105.93|108.68|105.88|108.78|105.98|108.68|105.88|0
1636692000000|2021-11-12 04:40:00|108.63|105.83|108.58|105.78|108.63|105.83|108.53|105.73|0
1636692300000|2021-11-12 04:45:00|108.53|105.73|108.63|105.83|108.72|105.92|108.53|105.73|0
1636692600000|2021-11-12 04:50:00|108.68|105.88|108.62|105.82|108.68|105.88|108.53|105.73|0
1636692900000|2021-11-12 04:55:00|108.67|105.87|108.87|106.07|108.92|106.12|108.62|105.82|0
1636693200000|2021-11-12 05:00:00|108.92|106.12|108.96|106.16|108.96|106.16|108.77|105.97|0
1636693500000|2021-11-12 05:05:00|109.01|106.21|108.96|106.16|109.11|106.31|108.86|106.06|0
1636693800000|2021-11-12 05:10:00|108.91|106.11|109.01|106.21|109.06|106.26|108.91|106.11|0
1636694100000|2021-11-12 05:15:00|109.06|106.26|109.06|106.26|109.25|106.45|109.06|106.26|0
1636694400000|2021-11-12 05:20:00|109.1|106.3|108.81|106.01|109.1|106.3|108.81|106.01|0
1636694700000|2021-11-12 05:25:00|108.76|105.96|108.86|106.06|108.86|106.06|108.76|105.96|0
1636695000000|2021-11-12 05:30:00|108.9|106.1|108.71|105.91|108.9|106.1|108.71|105.91|0
1636695300000|2021-11-12 05:35:00|108.66|105.86|108.61|105.81|108.71|105.91|108.61|105.81|0
1636695600000|2021-11-12 05:40:00|108.66|105.86|108.56|105.76|108.66|105.86|108.56|105.76|0
1636695900000|2021-11-12 05:45:00|108.55|105.75|108.65|105.85|108.7|105.9|108.55|105.75|0
1636696200000|2021-11-12 05:50:00|108.7|105.9|108.65|105.85|108.7|105.9|108.55|105.75|0
1636696500000|2021-11-12 05:55:00|108.63|105.83|108.55|105.75|108.65|105.85|108.5|105.7|0
1636696800000|2021-11-12 06:00:00|108.5|105.7|108.55|105.75|108.79|105.99|108.5|105.7|0
1636697100000|2021-11-12 06:05:00|108.6|105.8|108.59|105.79|108.69|105.89|108.59|105.79|0
1636697400000|2021-11-12 06:10:00|108.62|105.82|108.64|105.84|108.69|105.89|108.5|105.7|0
1636697700000|2021-11-12 06:15:00|108.69|105.89|108.54|105.74|108.74|105.94|108.54|105.74|0
1636698000000|2021-11-12 06:20:00|108.57|105.77|108.54|105.74|108.61|105.81|108.54|105.74|0
1636698300000|2021-11-12 06:25:00|108.44|105.64|108.39|105.59|108.44|105.64|108.29|105.49|0
1636698600000|2021-11-12 06:30:00|108.34|105.54|108.68|105.88|108.68|105.88|108.29|105.49|0
1636698900000|2021-11-12 06:35:00|108.73|105.93|108.93|106.13|108.97|106.17|108.68|105.88|0
1636699200000|2021-11-12 06:40:00|108.95|106.15|109.02|106.22|109.12|106.32|108.92|106.12|0
1636699500000|2021-11-12 06:45:00|109.07|106.27|109.12|106.32|109.12|106.32|109.02|106.22|0
1636699800000|2021-11-12 06:50:00|109.17|106.37|109.31|106.51|109.61|106.81|109.17|106.37|0
1636700100000|2021-11-12 06:55:00|109.26|106.46|109.41|106.61|109.46|106.66|109.26|106.46|0
1636700400000|2021-11-12 07:00:00|109.46|106.66|109.38|106.58|109.46|106.66|109.26|106.46|0
1636700700000|2021-11-12 07:05:00|109.41|106.61|109.45|106.65|109.6|106.8|109.41|106.61|0
1636701000000|2021-11-12 07:10:00|109.48|106.68|109.21|106.41|109.5|106.7|109.21|106.41|0
1636701300000|2021-11-12 07:15:00|109.16|106.36|108.76|105.96|109.21|106.41|108.76|105.96|0
1636701600000|2021-11-12 07:20:00|108.81|106.01|108.91|106.11|109.06|106.26|108.81|106.01|0
1636701900000|2021-11-12 07:25:00|108.86|106.06|108.91|106.11|108.96|106.16|108.81|106.01|0
1636702200000|2021-11-12 07:30:00|109|106.2|109.05|106.25|109.05|106.25|108.81|106.01|0
1636702500000|2021-11-12 07:35:00|108.95|106.15|109.2|106.4|109.2|106.4|108.95|106.15|0
1636702800000|2021-11-12 07:40:00|109.15|106.35|109.05|106.25|109.2|106.4|109.05|106.25|0
1636703100000|2021-11-12 07:45:00|109.02|106.22|109.24|106.44|109.24|106.44|109.02|106.22|0
1636703400000|2021-11-12 07:50:00|109.27|106.47|109.54|106.74|109.58|106.78|109.24|106.44|0
1636703700000|2021-11-12 07:55:00|109.53|106.73|109.29|106.49|109.68|106.88|109.29|106.49|0
1636704000000|2021-11-12 08:00:00|109.34|106.54|108.65|105.85|109.39|106.59|108.65|105.85|0
1636704300000|2021-11-12 08:05:00|108.4|106|108.44|106.04|108.54|106.14|108.15|105.75|0
1636704600000|2021-11-12 08:10:00|108.4|106|108.74|106.34|108.74|106.34|108.15|105.75|0
1636704900000|2021-11-12 08:15:00|108.79|106.39|108.93|106.53|108.98|106.58|108.64|106.24|0
1636705200000|2021-11-12 08:20:00|108.96|106.56|108.68|106.28|109.08|106.68|108.68|106.28|0
1636705500000|2021-11-12 08:25:00|108.76|106.36|108.98|106.58|109.03|106.63|108.73|106.33|0
1636705800000|2021-11-12 08:30:00|109.03|106.63|109.12|106.72|109.47|107.07|108.98|106.58|0
1636706100000|2021-11-12 08:35:00|109.17|106.77|108.97|106.57|109.37|106.97|108.92|106.52|0
1636706400000|2021-11-12 08:40:00|109.02|106.62|108.97|106.57|109.17|106.77|108.92|106.52|0
1636706700000|2021-11-12 08:45:00|108.92|106.52|108.72|106.32|108.97|106.57|108.58|106.18|0
1636707000000|2021-11-12 08:50:00|108.77|106.37|108.43|106.03|108.82|106.42|108.38|105.98|0
1636707300000|2021-11-12 08:55:00|108.38|105.98|108.47|106.07|108.67|106.27|108.23|105.83|0
1636707600000|2021-11-12 09:00:00|108.42|106.02|108.74|106.34|108.77|106.37|108.28|105.88|0
1636707900000|2021-11-12 09:05:00|108.77|106.37|108.86|106.46|108.96|106.56|108.69|106.29|0
1636708200000|2021-11-12 09:10:00|108.91|106.51|109.01|106.61|109.06|106.66|108.91|106.51|0
1636708500000|2021-11-12 09:15:00|108.96|106.56|109.15|106.75|109.35|106.95|108.91|106.51|0
1636708800000|2021-11-12 09:20:00|109.18|106.78|109.1|106.7|109.18|106.78|108.96|106.56|0
1636709100000|2021-11-12 09:25:00|109.13|106.73|109.4|107|109.4|107|109.1|106.7|0
1636709400000|2021-11-12 09:30:00|109.49|107.09|109.1|106.7|109.54|107.14|109.05|106.65|0
1636709700000|2021-11-12 09:35:00|109.05|106.65|109.15|106.75|109.29|106.89|109.05|106.65|0
1636710000000|2021-11-12 09:40:00|109.12|106.72|109.05|106.65|109.29|106.89|109.05|106.65|0
1636710300000|2021-11-12 09:45:00|109.09|106.69|108.9|106.5|109.09|106.69|108.85|106.45|0
1636710600000|2021-11-12 09:50:00|108.94|106.54|108.84|106.44|109.04|106.64|108.8|106.4|0
1636710900000|2021-11-12 09:55:00|108.87|106.47|108.94|106.54|108.99|106.59|108.84|106.44|0
1636711200000|2021-11-12 10:00:00|108.99|106.59|108.79|106.39|108.99|106.59|108.69|106.29|0
1636711500000|2021-11-12 10:05:00|108.84|106.44|108.79|106.39|108.99|106.59|108.74|106.34|0
1636711800000|2021-11-12 10:10:00|108.84|106.44|108.93|106.53|108.93|106.53|108.79|106.39|0
1636712100000|2021-11-12 10:15:00|108.98|106.58|108.83|106.43|109.08|106.68|108.83|106.43|0
1636712400000|2021-11-12 10:20:00|108.88|106.48|108.88|106.48|108.88|106.48|108.78|106.38|0
1636712700000|2021-11-12 10:25:00|108.83|106.43|108.95|106.55|109.08|106.68|108.83|106.43|0
1636713000000|2021-11-12 10:30:00|108.93|106.53|108.88|106.48|109.03|106.63|108.83|106.43|0
1636713300000|2021-11-12 10:35:00|108.93|106.53|108.97|106.57|108.97|106.57|108.83|106.43|0
1636713600000|2021-11-12 10:40:00|108.92|106.52|108.97|106.57|108.97|106.57|108.92|106.52|0
1636713900000|2021-11-12 10:45:00|109.02|106.62|108.97|106.57|109.07|106.67|108.92|106.52|0
1636714200000|2021-11-12 10:50:00|108.92|106.52|108.13|105.73|108.92|106.52|107.99|105.59|0
1636714500000|2021-11-12 10:55:00|108.09|105.69|108.38|105.98|108.38|105.98|108.04|105.64|0
1636714800000|2021-11-12 11:00:00|108.35|105.95|108.42|106.02|108.57|106.17|108.33|105.93|0
1636715100000|2021-11-12 11:05:00|108.47|106.07|108.62|106.22|108.67|106.27|108.45|106.05|0
1636715400000|2021-11-12 11:10:00|108.57|106.17|108.42|106.02|108.57|106.17|108.13|105.73|0
1636715700000|2021-11-12 11:15:00|108.37|105.97|108.27|105.87|108.37|105.97|108.22|105.82|0
1636716000000|2021-11-12 11:20:00|108.22|105.82|108.05|105.65|108.27|105.87|108.03|105.63|0
1636716300000|2021-11-12 11:25:00|108.07|105.67|108.17|105.77|108.27|105.87|108.07|105.67|0
1636716600000|2021-11-12 11:30:00|108.2|105.8|108.12|105.72|108.27|105.87|108.12|105.72|0
1636716900000|2021-11-12 11:35:00|108.07|105.67|107.82|105.42|108.12|105.72|107.78|105.38|0
1636717200000|2021-11-12 11:40:00|107.73|105.33|107.77|105.37|107.87|105.47|107.58|105.18|0
1636717500000|2021-11-12 11:45:00|107.82|105.42|107.53|105.13|107.82|105.42|107.53|105.13|0
1636717800000|2021-11-12 11:50:00|107.5|105.1|107.57|105.17|107.62|105.22|107.48|105.08|0
1636718100000|2021-11-12 11:55:00|107.62|105.22|107.52|105.12|107.62|105.22|107.43|105.03|0
1636718400000|2021-11-12 12:00:00|107.48|105.08|107.67|105.27|107.77|105.37|107.43|105.03|0
1636718700000|2021-11-12 12:05:00|107.72|105.32|107.76|105.36|107.81|105.41|107.62|105.22|0
1636719000000|2021-11-12 12:10:00|107.81|105.41|107.76|105.36|107.91|105.51|107.71|105.31|0
1636719300000|2021-11-12 12:15:00|107.81|105.41|107.76|105.36|107.81|105.41|107.71|105.31|0
1636719600000|2021-11-12 12:20:00|107.81|105.41|107.81|105.41|107.86|105.46|107.76|105.36|0
1636719900000|2021-11-12 12:25:00|107.78|105.38|107.8|105.4|107.85|105.45|107.76|105.36|0
1636720200000|2021-11-12 12:30:00|107.85|105.45|108|105.6|108.1|105.7|107.85|105.45|0
1636720500000|2021-11-12 12:35:00|108.05|105.65|107.85|105.45|108.09|105.69|107.85|105.45|0
1636720800000|2021-11-12 12:40:00|107.9|105.5|107.8|105.4|107.9|105.5|107.75|105.35|0
1636721100000|2021-11-12 12:45:00|107.85|105.45|107.85|105.45|107.9|105.5|107.85|105.45|0
1636721400000|2021-11-12 12:50:00|107.84|105.44|108.04|105.64|108.09|105.69|107.84|105.44|0
1636721700000|2021-11-12 12:55:00|108.09|105.69|108.18|105.78|108.23|105.83|107.99|105.59|0
1636722000000|2021-11-12 13:00:00|108.21|105.81|108.18|105.78|108.23|105.83|108.08|105.68|0
1636722300000|2021-11-12 13:05:00|108.23|105.83|107.93|105.53|108.23|105.83|107.93|105.53|0
1636722600000|2021-11-12 13:10:00|107.98|105.58|107.88|105.48|108.03|105.63|107.84|105.44|0
1636722900000|2021-11-12 13:15:00|107.84|105.44|107.88|105.48|107.93|105.53|107.79|105.39|0
1636723200000|2021-11-12 13:20:00|107.83|105.43|107.78|105.38|107.93|105.53|107.73|105.33|0
1636723500000|2021-11-12 13:25:00|107.73|105.33|107.34|104.94|107.78|105.38|107.34|104.94|0
1636723800000|2021-11-12 13:30:00|107.39|104.99|107.9|105.5|107.93|105.53|107.34|104.94|0
1636724100000|2021-11-12 13:35:00|107.93|105.53|106.89|104.49|107.93|105.53|106.75|104.35|0
1636724400000|2021-11-12 13:40:00|106.84|104.44|106.89|104.49|106.89|104.49|106.79|104.39|0
1636724700000|2021-11-12 13:45:00|106.84|104.44|106.67|104.27|106.89|104.49|106.65|104.25|0
1636725000000|2021-11-12 13:50:00|106.7|104.3|106.69|104.29|106.74|104.34|106.6|104.2|0
1636725300000|2021-11-12 13:55:00|106.64|104.24|106.79|104.39|106.94|104.54|106.64|104.24|0
1636725600000|2021-11-12 14:00:00|106.84|104.44|106.35|103.95|106.84|104.44|106.35|103.95|0
1636725900000|2021-11-12 14:05:00|106.4|104|106.2|103.8|106.4|104|106.16|103.76|0
1636726200000|2021-11-12 14:10:00|106.25|103.85|106.11|103.71|106.3|103.9|106.01|103.61|0
1636726500000|2021-11-12 14:15:00|106.2|103.8|106.06|103.66|106.2|103.8|106.01|103.61|0
1636726800000|2021-11-12 14:20:00|106.1|103.7|106.54|104.14|106.54|104.14|106.1|103.7|0
1636727100000|2021-11-12 14:25:00|106.49|104.09|106.61|104.21|106.61|104.21|106.34|103.94|0
1636727400000|2021-11-12 14:30:00|106.53|104.13|106.72|104.32|107.21|104.81|106.49|104.09|0
1636727700000|2021-11-12 14:35:00|106.96|104.56|107.84|105.44|108.04|105.64|106.87|104.47|0
1636728000000|2021-11-12 14:40:00|107.79|105.39|107.4|105|107.84|105.44|107.25|104.85|0
1636728300000|2021-11-12 14:45:00|107.45|105.05|107.88|105.48|107.93|105.53|107.2|104.8|0
1636728600000|2021-11-12 14:50:00|107.84|105.44|107.54|105.14|107.98|105.58|107.44|105.04|0
1636728900000|2021-11-12 14:55:00|107.49|105.09|107.49|105.09|107.49|105.09|106.95|104.55|0
1636729200000|2021-11-12 15:00:00|107.71|105.31|107.34|104.94|107.81|105.41|107.2|104.8|0
1636729500000|2021-11-12 15:05:00|107.39|104.99|107.22|104.82|109.22|106.82|106.11|103.71|0
1636729800000|2021-11-12 15:10:00|107.27|104.87|107.46|105.06|107.66|105.26|107.03|104.63|0
1636730100000|2021-11-12 15:15:00|107.41|105.01|106.88|104.48|107.61|105.21|106.88|104.48|0
1636730400000|2021-11-12 15:20:00|106.83|104.43|107.21|104.81|107.46|105.06|106.73|104.33|0
1636730700000|2021-11-12 15:25:00|107.26|104.86|107.6|105.2|107.95|105.55|107.17|104.77|0
1636731000000|2021-11-12 15:30:00|107.55|105.15|108.24|105.84|108.24|105.84|107.36|104.96|0
1636731300000|2021-11-12 15:35:00|108.19|105.79|107.7|105.3|108.24|105.84|107.35|104.95|0
1636731600000|2021-11-12 15:40:00|107.65|105.25|107.16|104.76|107.7|105.3|107.06|104.66|0
1636731900000|2021-11-12 15:45:00|107.21|104.81|106.67|104.27|107.35|104.95|106.62|104.22|0
1636732200000|2021-11-12 15:50:00|106.72|104.32|106.72|104.32|106.77|104.37|106.33|103.93|0
1636732500000|2021-11-12 15:55:00|106.77|104.37|105.89|103.49|106.77|104.37|105.89|103.49|0
1636732800000|2021-11-12 16:00:00|105.75|103.35|104.33|101.93|105.89|103.49|104.09|101.69|0
1636733100000|2021-11-12 16:05:00|104.23|101.83|103.99|101.59|104.8|102.4|103.99|101.59|0
1636733400000|2021-11-12 16:10:00|104.04|101.64|103.9|101.5|104.51|102.11|103.8|101.4|0
1636733700000|2021-11-12 16:15:00|103.92|101.52|102.34|99.94|103.92|101.52|102.34|99.94|0
1636734000000|2021-11-12 16:20:00|102.38|99.98|102.24|99.84|102.57|100.17|102.15|99.75|0
1636734300000|2021-11-12 16:25:00|102.29|99.89|104.02|101.62|104.56|102.16|102.15|99.75|0
1636734600000|2021-11-12 16:30:00|103.97|101.57|103.69|101.29|104.16|101.76|103.64|101.24|0
1636734900000|2021-11-12 16:35:00|103.64|101.24|104.41|102.01|105.14|102.74|102.67|100.27|0
1636735200000|2021-11-12 16:40:00|104.36|101.96|104.26|101.86|104.36|101.96|103.93|101.53|0
1636735500000|2021-11-12 16:45:00|104.36|101.96|104.45|102.05|104.69|102.29|104.26|101.86|0
1636735800000|2021-11-12 16:50:00|104.4|102|103.69|101.29|104.59|102.19|103.65|101.25|0
1636736100000|2021-11-12 16:55:00|103.65|101.25|103.69|101.29|103.83|101.43|103.41|101.01|0
1636736400000|2021-11-12 17:00:00|103.6|101.2|103.74|101.34|103.78|101.38|103.27|100.87|0
1636736700000|2021-11-12 17:05:00|103.69|101.29|104.11|101.71|104.11|101.71|103.55|101.15|0
1636737000000|2021-11-12 17:10:00|104.06|101.66|103.45|101.05|104.16|101.76|103.45|101.05|0
1636737300000|2021-11-12 17:15:00|103.5|101.1|103.45|101.05|103.73|101.33|103.4|101|0
1636737600000|2021-11-12 17:20:00|103.49|101.09|103.59|101.19|103.68|101.28|103.31|100.91|0
1636737900000|2021-11-12 17:25:00|103.63|101.23|103.63|101.23|103.87|101.47|103.49|101.09|0
1636738200000|2021-11-12 17:30:00|103.58|101.18|103.72|101.32|103.82|101.42|103.58|101.18|0
1636738500000|2021-11-12 17:35:00|103.77|101.37|103.82|101.42|103.82|101.42|103.67|101.27|0
1636738800000|2021-11-12 17:40:00|103.86|101.46|104.1|101.7|104.1|101.7|103.77|101.37|0
1636739100000|2021-11-12 17:45:00|104.05|101.65|104.28|101.88|104.33|101.93|103.91|101.51|0
1636739400000|2021-11-12 17:50:00|104.24|101.84|104.14|101.74|104.52|102.12|104.14|101.74|0
1636739700000|2021-11-12 17:55:00|104.09|101.69|104.28|101.88|104.47|102.07|103.95|101.55|0
1636740000000|2021-11-12 18:00:00|104.23|101.83|104.75|102.35|105.09|102.69|104.23|101.83|0
1636740300000|2021-11-12 18:05:00|104.7|102.3|104.84|102.44|105.03|102.63|104.61|102.21|0
1636740600000|2021-11-12 18:10:00|104.87|102.47|104.65|102.25|104.94|102.54|104.46|102.06|0
1636740900000|2021-11-12 18:15:00|104.7|102.3|104.56|102.16|104.94|102.54|104.56|102.16|0
1636741200000|2021-11-12 18:20:00|104.6|102.2|104.55|102.15|104.7|102.3|104.51|102.11|0
1636741500000|2021-11-12 18:25:00|104.58|102.18|104.55|102.15|104.65|102.25|104.32|101.92|0
1636741800000|2021-11-12 18:30:00|104.5|102.1|103.94|101.54|104.5|102.1|103.94|101.54|0
1636742100000|2021-11-12 18:35:00|103.98|101.58|104.08|101.68|104.17|101.77|103.93|101.53|0
1636742400000|2021-11-12 18:40:00|104.12|101.72|104.21|101.81|104.26|101.86|104.07|101.67|0
1636742700000|2021-11-12 18:45:00|104.26|101.86|104.5|102.1|104.54|102.14|104.26|101.86|0
1636743000000|2021-11-12 18:50:00|104.54|102.14|104.16|101.76|104.59|102.19|104.16|101.76|0
1636743300000|2021-11-12 18:55:00|104.12|101.72|103.97|101.57|104.16|101.76|103.88|101.48|0
1636743600000|2021-11-12 19:00:00|103.93|101.53|104.21|101.81|104.25|101.85|103.93|101.53|0
1636743900000|2021-11-12 19:05:00|104.23|101.83|104.35|101.95|104.44|102.04|104.21|101.81|0
1636744200000|2021-11-12 19:10:00|104.3|101.9|104.16|101.76|104.3|101.9|104.01|101.61|0
1636744500000|2021-11-12 19:15:00|104.11|101.71|104.15|101.75|104.2|101.8|103.92|101.52|0
1636744800000|2021-11-12 19:20:00|104.11|101.71|104.34|101.94|104.39|101.99|104.11|101.71|0
1636745100000|2021-11-12 19:25:00|104.29|101.89|104.77|102.37|104.86|102.46|104.25|101.85|0
1636745400000|2021-11-12 19:30:00|104.67|102.27|104.95|102.55|105|102.6|104.62|102.22|0
1636745700000|2021-11-12 19:35:00|105|102.6|104.62|102.22|105.29|102.89|104.57|102.17|0
1636746000000|2021-11-12 19:40:00|104.64|102.24|104.62|102.22|104.81|102.41|104.57|102.17|0
1636746300000|2021-11-12 19:45:00|104.57|102.17|104.43|102.03|104.57|102.17|104.43|102.03|0
1636746600000|2021-11-12 19:50:00|104.38|101.98|104.47|102.07|104.52|102.12|104.28|101.88|0
1636746900000|2021-11-12 19:55:00|104.42|102.02|104.52|102.12|104.52|102.12|104.19|101.79|0
1636747200000|2021-11-12 20:00:00|104.47|102.07|104.42|102.02|104.61|102.21|104.33|101.93|0
1636747500000|2021-11-12 20:05:00|104.37|101.97|104.18|101.78|104.47|102.07|104.13|101.73|0
1636747800000|2021-11-12 20:10:00|104.21|101.81|103.99|101.59|104.37|101.97|103.99|101.59|0
1636748100000|2021-11-12 20:15:00|103.97|101.57|103.94|101.54|104.23|101.83|103.94|101.54|0
1636748400000|2021-11-12 20:20:00|103.89|101.49|103.61|101.21|103.89|101.49|103.47|101.07|0
1636748700000|2021-11-12 20:25:00|103.56|101.16|103.86|101.46|104.09|101.69|103.33|100.93|0
1636749000000|2021-11-12 20:30:00|103.81|101.41|102.97|100.57|103.81|101.41|102.97|100.57|0
1636749300000|2021-11-12 20:35:00|103.01|100.61|103.34|100.94|103.34|100.94|102.73|100.33|0
1636749600000|2021-11-12 20:40:00|103.29|100.89|104.59|102.19|104.68|102.28|103.2|100.8|0
1636749900000|2021-11-12 20:45:00|104.63|102.23|105.15|102.75|105.25|102.85|104.63|102.23|0
1636750200000|2021-11-12 20:50:00|105.01|102.61|105.1|102.7|105.1|102.7|104.63|102.23|0
1636750500000|2021-11-12 20:55:00|105.05|102.65|104.63|102.23|105.2|102.8|104.49|102.09|0
1636750800000|2021-11-12 21:00:00|104.82|102.42|104.06|101.66|104.86|102.46|104.06|101.66|0
1636751100000|2021-11-12 21:05:00|104.01|101.61|103.87|101.47|104.11|101.71|103.82|101.42|0
1636751400000|2021-11-12 21:10:00|103.92|101.52|104.01|101.61|104.01|101.61|103.87|101.47|0
1636963500000|2021-11-15 08:05:00|102.67|100.27|102.76|100.36|102.9|100.5|102.62|100.22|0
1636963800000|2021-11-15 08:10:00|102.81|100.41|102.95|100.55|103.28|100.88|102.81|100.41|0
1636964100000|2021-11-15 08:15:00|102.92|100.52|102.9|100.5|102.99|100.59|102.85|100.45|0
1636964400000|2021-11-15 08:20:00|102.85|100.45|102.76|100.36|102.94|100.54|102.66|100.26|0
1636964700000|2021-11-15 08:25:00|102.8|100.4|102.66|100.26|102.8|100.4|102.57|100.17|0
1636965000000|2021-11-15 08:30:00|102.64|100.24|102.61|100.21|102.75|100.35|102.57|100.17|0
1636965300000|2021-11-15 08:35:00|102.64|100.24|102.61|100.21|102.75|100.35|102.56|100.16|0
1636965600000|2021-11-15 08:40:00|102.56|100.16|102.56|100.16|102.61|100.21|102.51|100.11|0
1636965900000|2021-11-15 08:45:00|102.51|100.11|102.42|100.02|102.61|100.21|102.42|100.02|0
1636966200000|2021-11-15 08:50:00|102.37|99.97|102.14|99.74|102.42|100.02|102.12|99.72|0
1636966500000|2021-11-15 08:55:00|102.12|99.72|101.86|99.46|102.14|99.74|101.86|99.46|0
1636966800000|2021-11-15 09:00:00|101.9|99.5|101.67|99.27|101.95|99.55|101.67|99.27|0
1636967100000|2021-11-15 09:05:00|101.65|99.25|101.48|99.08|101.67|99.27|101.39|98.99|0
1636967400000|2021-11-15 09:10:00|101.53|99.13|101.76|99.36|101.76|99.36|101.48|99.08|0
1636967700000|2021-11-15 09:15:00|101.71|99.31|101.8|99.4|101.94|99.54|101.71|99.31|0
1636968000000|2021-11-15 09:20:00|101.9|99.5|101.76|99.36|101.99|99.59|101.76|99.36|0
1636968300000|2021-11-15 09:25:00|101.8|99.4|101.85|99.45|101.85|99.45|101.76|99.36|0
1636968600000|2021-11-15 09:30:00|101.82|99.42|101.98|99.58|101.99|99.59|101.82|99.42|0
1636968900000|2021-11-15 09:35:00|102.03|99.63|102.1|99.7|102.17|99.77|101.98|99.58|0
1636969200000|2021-11-15 09:40:00|102.12|99.72|101.98|99.58|102.12|99.72|101.93|99.53|0
1636969500000|2021-11-15 09:45:00|101.93|99.53|102.02|99.62|102.07|99.67|101.93|99.53|0
1636969800000|2021-11-15 09:50:00|102.07|99.67|101.88|99.48|102.07|99.67|101.88|99.48|0
1636970100000|2021-11-15 09:55:00|101.84|99.44|101.74|99.34|101.88|99.48|101.65|99.25|0
1636970400000|2021-11-15 10:00:00|101.7|99.3|101.69|99.29|101.74|99.34|101.6|99.2|0
1636970700000|2021-11-15 10:05:00|101.65|99.25|101.55|99.15|101.65|99.25|101.51|99.11|0
1636971000000|2021-11-15 10:10:00|101.51|99.11|101.41|99.01|101.51|99.11|101.41|99.01|0
1636971300000|2021-11-15 10:15:00|101.46|99.06|101.36|98.96|101.46|99.06|101.32|98.92|0
1636971600000|2021-11-15 10:20:00|101.41|99.01|101.36|98.96|101.41|99.01|101.32|98.92|0
1636971900000|2021-11-15 10:25:00|101.41|99.01|101.45|99.05|101.45|99.05|101.36|98.96|0
1636972200000|2021-11-15 10:30:00|101.5|99.1|101.45|99.05|101.54|99.14|101.45|99.05|0
1636972500000|2021-11-15 10:35:00|101.4|99|100.99|98.59|101.4|99|100.99|98.59|0
1636972800000|2021-11-15 10:40:00|101.03|98.63|101.26|98.86|101.31|98.91|100.99|98.59|0
1636973100000|2021-11-15 10:45:00|101.31|98.91|101.31|98.91|101.4|99|101.26|98.86|0
1636973400000|2021-11-15 10:50:00|101.26|98.86|101.31|98.91|101.31|98.91|101.26|98.86|0
1636973700000|2021-11-15 10:55:00|101.21|98.81|101.12|98.72|101.3|98.9|101.12|98.72|0
1636974000000|2021-11-15 11:00:00|101.07|98.67|101.3|98.9|101.39|98.99|101.07|98.67|0
1636974300000|2021-11-15 11:05:00|101.25|98.85|101.3|98.9|101.35|98.95|101.21|98.81|0
1636974600000|2021-11-15 11:10:00|101.32|98.92|101.3|98.9|101.35|98.95|101.3|98.9|0
1636974900000|2021-11-15 11:15:00|101.34|98.94|101.16|98.76|101.34|98.94|100.97|98.57|0
1636975200000|2021-11-15 11:20:00|101.11|98.71|101.06|98.66|101.34|98.94|101.06|98.66|0
1636975500000|2021-11-15 11:25:00|101.11|98.71|101.38|98.98|101.38|98.98|101.11|98.71|0
1636975800000|2021-11-15 11:30:00|101.34|98.94|101.01|98.61|101.34|98.94|100.83|98.43|0
1636976100000|2021-11-15 11:35:00|101.06|98.66|101.2|98.8|101.29|98.89|101.06|98.66|0
1636976400000|2021-11-15 11:40:00|101.15|98.75|101.15|98.75|101.19|98.79|101.1|98.7|0
1636976700000|2021-11-15 11:45:00|101.1|98.7|101.17|98.77|101.24|98.84|101.05|98.65|0
1636977000000|2021-11-15 11:50:00|101.19|98.79|101.01|98.61|101.19|98.79|101.01|98.61|0
1636977300000|2021-11-15 11:55:00|101.03|98.63|101.05|98.65|101.07|98.67|101|98.6|0
1636977600000|2021-11-15 12:00:00|101.1|98.7|101.14|98.74|101.23|98.83|101.1|98.7|0
1636977900000|2021-11-15 12:05:00|101.19|98.79|101.23|98.83|101.23|98.83|101.14|98.74|0
1636978200000|2021-11-15 12:10:00|101.18|98.78|101.23|98.83|101.27|98.87|101.18|98.78|0
1636978500000|2021-11-15 12:15:00|101.27|98.87|101.27|98.87|101.27|98.87|101.23|98.83|0
1636978800000|2021-11-15 12:20:00|101.32|98.92|101.45|99.05|101.48|99.08|101.32|98.92|0
1636979100000|2021-11-15 12:25:00|101.41|99.01|101.41|99.01|101.5|99.1|101.41|99.01|0
1636979400000|2021-11-15 12:30:00|101.36|98.96|101.27|98.87|101.41|99.01|101.27|98.87|0
1636979700000|2021-11-15 12:35:00|101.22|98.82|101.17|98.77|101.27|98.87|101.17|98.77|0
1636980000000|2021-11-15 12:40:00|101.22|98.82|101.17|98.77|101.22|98.82|101.12|98.72|0
1636980300000|2021-11-15 12:45:00|101.12|98.72|101.08|98.68|101.17|98.77|101.08|98.68|0
1636980600000|2021-11-15 12:50:00|101.12|98.72|101.07|98.67|101.12|98.72|101.03|98.63|0
1636980900000|2021-11-15 12:55:00|101.12|98.72|101.03|98.63|101.12|98.72|101.03|98.63|0
1636981200000|2021-11-15 13:00:00|101.07|98.67|100.66|98.26|101.07|98.67|100.61|98.21|0
1636981500000|2021-11-15 13:05:00|100.7|98.3|100.75|98.35|100.79|98.39|100.66|98.26|0
1636981800000|2021-11-15 13:10:00|100.7|98.3|100.29|97.89|100.7|98.3|100.24|97.84|0
1636982100000|2021-11-15 13:15:00|100.24|97.84|99.96|97.56|100.26|97.86|99.87|97.47|0
1636982400000|2021-11-15 13:20:00|99.92|97.52|99.78|97.38|99.92|97.52|99.6|97.2|0
1636982700000|2021-11-15 13:25:00|99.83|97.43|99.92|97.52|99.92|97.52|99.64|97.24|0
1636983000000|2021-11-15 13:30:00|99.87|97.47|99.87|97.47|99.92|97.52|99.69|97.29|0
1636983300000|2021-11-15 13:35:00|99.82|97.42|99.87|97.47|99.87|97.47|99.69|97.29|0
1636983600000|2021-11-15 13:40:00|99.82|97.42|99.77|97.37|99.91|97.51|99.68|97.28|0
1636983900000|2021-11-15 13:45:00|99.73|97.33|100.09|97.69|100.09|97.69|99.68|97.28|0
1636984200000|2021-11-15 13:50:00|100.04|97.64|100.23|97.83|100.27|97.87|100.04|97.64|0
1636984500000|2021-11-15 13:55:00|100.27|97.87|100.27|97.87|100.31|97.91|100.09|97.69|0
1636984800000|2021-11-15 14:00:00|100.22|97.82|100.08|97.68|100.31|97.91|100.08|97.68|0
1636985100000|2021-11-15 14:05:00|100.06|97.66|100.17|97.77|100.22|97.82|99.99|97.59|0
1636985400000|2021-11-15 14:10:00|100.22|97.82|100.31|97.91|100.35|97.95|100.13|97.73|0
1636985700000|2021-11-15 14:15:00|100.35|97.95|100.35|97.95|100.4|98|100.22|97.82|0
1636986000000|2021-11-15 14:20:00|100.31|97.91|100.35|97.95|100.35|97.95|100.26|97.86|0
1636986300000|2021-11-15 14:25:00|100.4|98|100.72|98.32|100.72|98.32|100.35|97.95|0
1636986600000|2021-11-15 14:30:00|100.49|98.09|100.99|98.59|101.5|99.1|100.49|98.09|0
1636986900000|2021-11-15 14:35:00|101.03|98.63|100.76|98.36|101.17|98.77|100.53|98.13|0
1636987200000|2021-11-15 14:40:00|100.67|98.27|101.58|99.18|101.72|99.32|100.62|98.22|0
1636987500000|2021-11-15 14:45:00|101.63|99.23|101.67|99.27|101.68|99.28|101.21|98.81|0
1636987800000|2021-11-15 14:50:00|101.63|99.23|101.49|99.09|102.56|100.16|101.49|99.09|0
1636988100000|2021-11-15 14:55:00|101.44|99.04|100.84|98.44|101.44|99.04|100.84|98.44|0
1636988400000|2021-11-15 15:00:00|100.93|98.53|102.04|99.64|102.18|99.78|100.84|98.44|0
1636988700000|2021-11-15 15:05:00|101.99|99.59|102.18|99.78|102.18|99.78|101.71|99.31|0
1636989000000|2021-11-15 15:10:00|102.22|99.82|102.31|99.91|102.41|100.01|101.94|99.54|0
1636989300000|2021-11-15 15:15:00|102.36|99.96|102.59|100.19|102.73|100.33|102.24|99.84|0
1636989600000|2021-11-15 15:20:00|102.64|100.24|102.45|100.05|102.64|100.24|102.03|99.63|0
1636989900000|2021-11-15 15:25:00|102.4|100|102.31|99.91|102.5|100.1|102.03|99.63|0
1636990200000|2021-11-15 15:30:00|102.36|99.96|102.31|99.91|102.63|100.23|102.12|99.72|0
1636990500000|2021-11-15 15:35:00|102.35|99.95|102.44|100.04|102.54|100.14|102.03|99.63|0
1636990800000|2021-11-15 15:40:00|102.49|100.09|102.44|100.04|102.82|100.42|102.26|99.86|0
1636991100000|2021-11-15 15:45:00|102.4|100|102.11|99.71|102.49|100.09|102.07|99.67|0
1636991400000|2021-11-15 15:50:00|102.16|99.76|102.07|99.67|102.25|99.85|101.84|99.44|0
1636991700000|2021-11-15 15:55:00|101.97|99.57|102.3|99.9|102.3|99.9|101.93|99.53|0
1636992000000|2021-11-15 16:00:00|102.39|99.99|102.2|99.8|102.39|99.99|101.88|99.48|0
1636992300000|2021-11-15 16:05:00|102.25|99.85|101.88|99.48|102.29|99.89|101.83|99.43|0
1636992600000|2021-11-15 16:10:00|101.87|99.47|101.92|99.52|102.01|99.61|101.83|99.43|0
1636992900000|2021-11-15 16:15:00|101.97|99.57|102.15|99.75|102.29|99.89|101.78|99.38|0
1636993200000|2021-11-15 16:20:00|102.1|99.7|102.19|99.79|102.33|99.93|102.1|99.7|0
1636993500000|2021-11-15 16:25:00|102.15|99.75|102.47|100.07|102.47|100.07|102.15|99.75|0
1636993800000|2021-11-15 16:30:00|102.42|100.02|102.28|99.88|102.66|100.26|102.14|99.74|0
1636994100000|2021-11-15 16:35:00|102.24|99.84|102.37|99.97|102.38|99.98|101.86|99.46|0
1636994400000|2021-11-15 16:40:00|102.33|99.93|104.68|102.28|104.77|102.37|102.28|99.88|0
1636994700000|2021-11-15 16:45:00|104.77|102.37|104.29|101.89|105.1|102.7|103.92|101.52|0
1636995000000|2021-11-15 16:50:00|104.25|101.85|104.43|102.03|105.05|102.65|104.25|101.85|0
1636995300000|2021-11-15 16:55:00|104.39|101.99|103.91|101.51|104.43|102.03|103.87|101.47|0
1636995600000|2021-11-15 17:00:00|104.05|101.65|103.77|101.37|104.15|101.75|103.68|101.28|0
1636995900000|2021-11-15 17:05:00|103.82|101.42|103.72|101.32|103.96|101.56|103.67|101.27|0
1636996200000|2021-11-15 17:10:00|103.77|101.37|103.91|101.51|104.1|101.7|103.67|101.27|0
1636996500000|2021-11-15 17:15:00|103.95|101.55|104.33|101.93|104.47|102.07|103.86|101.46|0
1636996800000|2021-11-15 17:20:00|104.28|101.88|104.52|102.12|105.14|102.74|104.24|101.84|0
1636997100000|2021-11-15 17:25:00|104.57|102.17|104.47|102.07|104.8|102.4|104.23|101.83|0
1636997400000|2021-11-15 17:30:00|104.52|102.12|104.09|101.69|104.52|102.12|103.95|101.55|0
1636997700000|2021-11-15 17:35:00|104.14|101.74|103.76|101.36|104.18|101.78|103.71|101.31|0
1636998000000|2021-11-15 17:40:00|103.71|101.31|103.42|101.02|104.09|101.69|103.28|100.88|0
1636998300000|2021-11-15 17:45:00|103.47|101.07|103.56|101.16|103.71|101.31|103.38|100.98|0
1636998600000|2021-11-15 17:50:00|103.61|101.21|103.47|101.07|103.7|101.3|103.23|100.83|0
1636998900000|2021-11-15 17:55:00|103.42|101.02|103.32|100.92|103.51|101.11|103.28|100.88|0
1636999200000|2021-11-15 18:00:00|103.37|100.97|102.9|100.5|103.65|101.25|102.85|100.45|0
1636999500000|2021-11-15 18:05:00|102.95|100.55|102.99|100.59|103.23|100.83|102.95|100.55|0
1636999800000|2021-11-15 18:10:00|102.95|100.55|103.18|100.78|103.23|100.83|102.95|100.55|0
1637000100000|2021-11-15 18:15:00|103.13|100.73|103.13|100.73|103.22|100.82|102.71|100.31|0
1637000400000|2021-11-15 18:20:00|103.08|100.68|103.17|100.77|103.64|101.24|102.94|100.54|0
1637000700000|2021-11-15 18:25:00|103.13|100.73|103.24|100.84|103.5|101.1|103.13|100.73|0
1637001000000|2021-11-15 18:30:00|103.27|100.87|103.4|101|103.45|101.05|103.12|100.72|0
1637001300000|2021-11-15 18:35:00|103.43|101.03|103.45|101.05|103.55|101.15|103.31|100.91|0
1637001600000|2021-11-15 18:40:00|103.4|101|103.49|101.09|103.78|101.38|103.4|101|0
1637001900000|2021-11-15 18:45:00|103.54|101.14|103.24|100.84|103.54|101.14|103.16|100.76|0
1637002200000|2021-11-15 18:50:00|103.21|100.81|103.4|101|103.4|101|103.16|100.76|0
1637002500000|2021-11-15 18:55:00|103.44|101.04|103.54|101.14|103.58|101.18|103.25|100.85|0
1637002800000|2021-11-15 19:00:00|103.49|101.09|103.77|101.37|103.91|101.51|103.49|101.09|0
1637003100000|2021-11-15 19:05:00|103.82|101.42|103.77|101.37|104.1|101.7|103.72|101.32|0
1637003400000|2021-11-15 19:10:00|103.81|101.41|103.91|101.51|103.91|101.51|103.53|101.13|0
1637003700000|2021-11-15 19:15:00|103.86|101.46|104.19|101.79|104.24|101.84|103.81|101.41|0
1637004000000|2021-11-15 19:20:00|104.24|101.84|104|101.6|104.42|102.02|103.95|101.55|0
1637004300000|2021-11-15 19:25:00|104.04|101.64|104.04|101.64|104.47|102.07|103.95|101.55|0
1637004600000|2021-11-15 19:30:00|104.09|101.69|103.85|101.45|104.26|101.86|103.8|101.4|0
1637004900000|2021-11-15 19:35:00|103.8|101.4|103.71|101.31|103.85|101.45|103.66|101.26|0
1637005200000|2021-11-15 19:40:00|103.66|101.26|103.1|100.7|103.66|101.26|103|100.6|0
1637005500000|2021-11-15 19:45:00|103.14|100.74|103.14|100.74|103.33|100.93|102.81|100.41|0
1637005800000|2021-11-15 19:50:00|103.09|100.69|103.42|101.02|103.47|101.07|102.95|100.55|0
1637006100000|2021-11-15 19:55:00|103.47|101.07|103.14|100.74|103.47|101.07|102.95|100.55|0
1637006400000|2021-11-15 20:00:00|103.28|100.88|103.32|100.92|103.32|100.92|102.95|100.55|0
1637006700000|2021-11-15 20:05:00|103.28|100.88|103.46|101.06|103.51|101.11|103.18|100.78|0
1637007000000|2021-11-15 20:10:00|103.41|101.01|103.32|100.92|103.6|101.2|103.18|100.78|0
1637007300000|2021-11-15 20:15:00|103.41|101.01|103.27|100.87|103.46|101.06|102.99|100.59|0
1637007600000|2021-11-15 20:20:00|103.22|100.82|103.08|100.68|103.22|100.82|102.94|100.54|0
1637007900000|2021-11-15 20:25:00|103.13|100.73|102.84|100.44|103.17|100.77|102.75|100.35|0
1637008200000|2021-11-15 20:30:00|102.89|100.49|103.4|101|103.45|101.05|102.84|100.44|0
1637008500000|2021-11-15 20:35:00|103.45|101.05|103.59|101.19|103.69|101.29|103.26|100.86|0
1637008800000|2021-11-15 20:40:00|103.64|101.24|103.59|101.19|103.87|101.47|103.45|101.05|0
1637009100000|2021-11-15 20:45:00|103.68|101.28|104.01|101.61|104.25|101.85|103.64|101.24|0
1637009400000|2021-11-15 20:50:00|104.39|101.99|104.06|101.66|104.39|101.99|103.91|101.51|0
1637009700000|2021-11-15 20:55:00|104.01|101.61|102.69|100.29|104.15|101.75|102.69|100.29|0
1637010000000|2021-11-15 21:00:00|102.5|100.1|102.6|100.2|102.78|100.38|102.36|99.96|0
1637010300000|2021-11-15 21:05:00|102.69|100.29|102.64|100.24|102.97|100.57|102.55|100.15|0
1637010600000|2021-11-15 21:10:00|102.59|100.19|102.31|99.91|102.78|100.38|102.27|99.87|0
1637010900000|2021-11-15 21:15:00|102.51|99.71|102.6|99.8|102.7|99.9|102.51|99.71|0
1637011200000|2021-11-15 21:20:00|102.56|99.76|102.7|99.9|102.74|99.94|102.51|99.71|0
1637011500000|2021-11-15 21:25:00|102.69|99.89|102.69|99.89|102.74|99.94|102.65|99.85|0
1637011800000|2021-11-15 21:30:00|102.74|99.94|102.6|99.8|102.74|99.94|102.58|99.78|0
1637012100000|2021-11-15 21:35:00|102.64|99.84|102.69|99.89|102.74|99.94|102.64|99.84|0
1637012400000|2021-11-15 21:40:00|102.74|99.94|102.69|99.89|102.74|99.94|102.64|99.84|0
1637012700000|2021-11-15 21:45:00|102.64|99.84|102.83|100.03|102.87|100.07|102.64|99.84|0
1637013000000|2021-11-15 21:50:00|102.82|100.02|102.68|99.88|102.82|100.02|102.68|99.88|0
1637013300000|2021-11-15 21:55:00|102.64|99.84|102.59|99.79|102.68|99.88|102.57|99.77|0
1637013600000|2021-11-15 22:00:00|102.61|99.81|102.64|99.84|102.64|99.84|102.55|99.75|0
1637013900000|2021-11-15 22:05:00|102.63|99.83|102.63|99.83|102.64|99.84|102.63|99.83|0
1637014800000|2021-11-15 22:20:00|102.66|99.86|102.66|99.86|102.68|99.88|102.66|99.86|0
1637015100000|2021-11-15 22:25:00|102.69|99.89|102.68|99.88|102.7|99.9|102.67|99.87|0
1637015400000|2021-11-15 22:30:00|102.67|99.87|102.65|99.85|102.67|99.87|102.64|99.84|0
1637015700000|2021-11-15 22:35:00|102.64|99.84|102.65|99.85|102.67|99.87|102.64|99.84|0
1637016000000|2021-11-15 22:40:00|102.64|99.84|102.67|99.87|102.67|99.87|102.64|99.84|0
1637016300000|2021-11-15 22:45:00|102.68|99.88|102.75|99.95|102.79|99.99|102.68|99.88|0
1637016600000|2021-11-15 22:50:00|102.77|99.97|102.77|99.97|102.8|100|102.75|99.95|0
1637016900000|2021-11-15 22:55:00|102.75|99.95|102.77|99.97|102.77|99.97|102.68|99.88|0
1637017200000|2021-11-15 23:00:00|102.64|99.84|102.66|99.86|102.7|99.9|102.56|99.76|0
1637017500000|2021-11-15 23:05:00|102.7|99.9|102.61|99.81|102.7|99.9|102.56|99.76|0
1637017800000|2021-11-15 23:10:00|102.56|99.76|102.89|100.09|102.89|100.09|102.56|99.76|0
1637018100000|2021-11-15 23:15:00|102.93|100.13|102.95|100.15|103.02|100.22|102.88|100.08|0
1637018400000|2021-11-15 23:20:00|102.93|100.13|102.88|100.08|102.95|100.15|102.88|100.08|0
1637018700000|2021-11-15 23:25:00|102.93|100.13|102.83|100.03|103.02|100.22|102.83|100.03|0
1637019000000|2021-11-15 23:30:00|102.88|100.08|102.9|100.1|102.97|100.17|102.83|100.03|0
1637019300000|2021-11-15 23:35:00|102.88|100.08|102.88|100.08|102.92|100.12|102.74|99.94|0
1637019600000|2021-11-15 23:40:00|102.83|100.03|102.78|99.98|102.92|100.12|102.73|99.93|0
1637019900000|2021-11-15 23:45:00|102.73|99.93|102.92|100.12|102.97|100.17|102.73|99.93|0
1637020200000|2021-11-15 23:50:00|102.9|100.1|102.82|100.02|102.96|100.16|102.82|100.02|0
1637020500000|2021-11-15 23:55:00|102.78|99.98|102.82|100.02|102.82|100.02|102.77|99.97|0
1637020800000|2021-11-16 00:00:00|102.77|99.97|102.45|99.65|102.87|100.07|102.35|99.55|0
1637021100000|2021-11-16 00:05:00|102.49|99.69|102.68|99.88|102.72|99.92|102.49|99.69|0
1637021400000|2021-11-16 00:10:00|102.7|99.9|102.72|99.92|102.77|99.97|102.68|99.88|0
1637021700000|2021-11-16 00:15:00|102.77|99.97|102.91|100.11|103|100.2|102.72|99.92|0
1637022000000|2021-11-16 00:20:00|102.88|100.08|103.09|100.29|103.14|100.34|102.67|99.87|0
1637022300000|2021-11-16 00:25:00|103.14|100.34|103.18|100.38|103.28|100.48|103.04|100.24|0
1637022600000|2021-11-16 00:30:00|103.23|100.43|103.23|100.43|103.37|100.57|103.23|100.43|0
1637022900000|2021-11-16 00:35:00|103.18|100.38|103.04|100.24|103.18|100.38|103.04|100.24|0
1637023200000|2021-11-16 00:40:00|103.09|100.29|103.13|100.33|103.27|100.47|102.94|100.14|0
1637023500000|2021-11-16 00:45:00|103.08|100.28|102.94|100.14|103.13|100.33|102.94|100.14|0
1637023800000|2021-11-16 00:50:00|102.89|100.09|102.75|99.95|102.89|100.09|102.71|99.91|0
1637024100000|2021-11-16 00:55:00|102.73|99.93|102.61|99.81|102.75|99.95|102.47|99.67|0
1637024400000|2021-11-16 01:00:00|102.56|99.76|102.61|99.81|102.61|99.81|102.47|99.67|0
1637024700000|2021-11-16 01:05:00|102.56|99.76|102.47|99.67|102.56|99.76|102.37|99.57|0
1637025000000|2021-11-16 01:10:00|102.42|99.62|102.19|99.39|102.47|99.67|102.19|99.39|0
1637025300000|2021-11-16 01:15:00|102.23|99.43|101.88|99.08|102.32|99.52|101.86|99.06|0
1637025600000|2021-11-16 01:20:00|101.91|99.11|101.86|99.06|102|99.2|101.77|98.97|0
1637025900000|2021-11-16 01:25:00|101.88|99.08|101.95|99.15|102|99.2|101.86|99.06|0
1637026200000|2021-11-16 01:30:00|101.9|99.1|102.09|99.29|102.13|99.33|101.9|99.1|0
1637026500000|2021-11-16 01:35:00|102.04|99.24|101.94|99.14|102.09|99.29|101.9|99.1|0
1637026800000|2021-11-16 01:40:00|101.99|99.19|101.94|99.14|102.04|99.24|101.9|99.1|0
1637027100000|2021-11-16 01:45:00|101.99|99.19|101.8|99|101.99|99.19|101.76|98.96|0
1637027400000|2021-11-16 01:50:00|101.71|98.91|101.85|99.05|101.89|99.09|101.64|98.84|0
1637027700000|2021-11-16 01:55:00|101.87|99.07|101.52|98.72|101.89|99.09|101.43|98.63|0
1637028000000|2021-11-16 02:00:00|101.5|98.7|101.61|98.81|101.61|98.81|101.5|98.7|0
1637028300000|2021-11-16 02:05:00|101.56|98.76|101.68|98.88|101.68|98.88|101.56|98.76|0
1637028600000|2021-11-16 02:10:00|101.7|98.9|101.65|98.85|101.84|99.04|101.65|98.85|0
1637028900000|2021-11-16 02:15:00|101.7|98.9|101.93|99.13|101.93|99.13|101.7|98.9|0
1637029200000|2021-11-16 02:20:00|101.97|99.17|101.88|99.08|101.97|99.17|101.83|99.03|0
1637029500000|2021-11-16 02:25:00|101.93|99.13|101.83|99.03|101.93|99.13|101.83|99.03|0
1637029800000|2021-11-16 02:30:00|101.88|99.08|101.78|98.98|101.88|99.08|101.69|98.89|0
1637030100000|2021-11-16 02:35:00|101.83|99.03|101.83|99.03|101.97|99.17|101.74|98.94|0
1637030400000|2021-11-16 02:40:00|101.87|99.07|101.96|99.16|101.97|99.17|101.87|99.07|0
1637030700000|2021-11-16 02:45:00|101.92|99.12|102.06|99.26|102.1|99.3|101.87|99.07|0
1637031000000|2021-11-16 02:50:00|102.05|99.25|102.1|99.3|102.1|99.3|102.01|99.21|0
1637031300000|2021-11-16 02:55:00|102.05|99.25|102.01|99.21|102.05|99.25|102.01|99.21|0
1637031600000|2021-11-16 03:00:00|101.96|99.16|101.86|99.06|102.01|99.21|101.86|99.06|0
1637031900000|2021-11-16 03:05:00|101.82|99.02|101.86|99.06|101.86|99.06|101.77|98.97|0
1637032200000|2021-11-16 03:10:00|101.91|99.11|101.77|98.97|101.91|99.11|101.77|98.97|0
1637032500000|2021-11-16 03:15:00|101.81|99.01|101.77|98.97|101.86|99.06|101.77|98.97|0
1637032800000|2021-11-16 03:20:00|101.81|99.01|101.86|99.06|101.86|99.06|101.81|99.01|0
1637033100000|2021-11-16 03:25:00|101.81|99.01|101.85|99.05|101.9|99.1|101.81|99.01|0
1637033400000|2021-11-16 03:30:00|101.81|99.01|101.85|99.05|101.85|99.05|101.81|99.01|0
1637033700000|2021-11-16 03:35:00|101.88|99.08|101.94|99.14|101.97|99.17|101.85|99.05|0
1637034000000|2021-11-16 03:40:00|101.99|99.19|101.99|99.19|101.99|99.19|101.94|99.14|0
1637034300000|2021-11-16 03:45:00|102.03|99.23|102.08|99.28|102.08|99.28|101.99|99.19|0
1637034600000|2021-11-16 03:50:00|102.03|99.23|101.98|99.18|102.03|99.23|101.94|99.14|0
1637034900000|2021-11-16 03:55:00|102.03|99.23|101.98|99.18|102.03|99.23|101.94|99.14|0
1637035200000|2021-11-16 04:00:00|102.03|99.23|102.12|99.32|102.12|99.32|101.98|99.18|0
1637035500000|2021-11-16 04:05:00|102.17|99.37|102.16|99.36|102.26|99.46|102.12|99.32|0
1637035800000|2021-11-16 04:10:00|102.21|99.41|102.16|99.36|102.21|99.41|102.12|99.32|0
1637036100000|2021-11-16 04:15:00|102.21|99.41|102.25|99.45|102.25|99.45|102.16|99.36|0
1637036400000|2021-11-16 04:20:00|102.3|99.5|102.76|99.96|102.95|100.15|102.3|99.5|0
1637036700000|2021-11-16 04:25:00|102.81|100.01|102.85|100.05|102.95|100.15|102.81|100.01|0
1637037000000|2021-11-16 04:30:00|102.9|100.1|102.81|100.01|102.99|100.19|102.76|99.96|0
1637037300000|2021-11-16 04:35:00|102.85|100.05|102.66|99.86|102.85|100.05|102.66|99.86|0
1637037600000|2021-11-16 04:40:00|102.71|99.91|102.76|99.96|102.8|100|102.66|99.86|0
1637037900000|2021-11-16 04:45:00|102.75|99.95|102.8|100|102.85|100.05|102.75|99.95|0
1637038200000|2021-11-16 04:50:00|102.85|100.05|102.8|100|102.85|100.05|102.8|100|0
1637038500000|2021-11-16 04:55:00|102.84|100.04|102.89|100.09|103.03|100.23|102.84|100.04|0
1637038800000|2021-11-16 05:00:00|102.87|100.07|102.7|99.9|102.87|100.07|102.61|99.81|0
1637039100000|2021-11-16 05:05:00|102.68|99.88|102.7|99.9|102.79|99.99|102.65|99.85|0
1637039400000|2021-11-16 05:10:00|102.72|99.92|102.79|99.99|102.84|100.04|102.7|99.9|0
1637039700000|2021-11-16 05:15:00|102.84|100.04|103.02|100.22|103.02|100.22|102.79|99.99|0
1637040000000|2021-11-16 05:20:00|103|100.2|103.3|100.5|103.44|100.64|102.97|100.17|0
1637040300000|2021-11-16 05:25:00|103.35|100.55|103.35|100.55|103.54|100.74|103.25|100.45|0
1637040600000|2021-11-16 05:30:00|103.39|100.59|103.16|100.36|103.39|100.59|103.06|100.26|0
1637040900000|2021-11-16 05:35:00|103.2|100.4|103.01|100.21|103.25|100.45|103.01|100.21|0
1637041200000|2021-11-16 05:40:00|102.99|100.19|103.11|100.31|103.15|100.35|102.99|100.19|0
1637041500000|2021-11-16 05:45:00|103.08|100.28|103.2|100.4|103.2|100.4|103.01|100.21|0
1637041800000|2021-11-16 05:50:00|103.15|100.35|103.29|100.49|103.29|100.49|103.15|100.35|0
1637042100000|2021-11-16 05:55:00|103.34|100.54|103.19|100.39|103.34|100.54|103.19|100.39|0
1637042400000|2021-11-16 06:00:00|103.24|100.44|103.19|100.39|103.31|100.51|103.1|100.3|0
1637042700000|2021-11-16 06:05:00|103.24|100.44|103.14|100.34|103.24|100.44|103.14|100.34|0
1637043000000|2021-11-16 06:10:00|103.19|100.39|103.09|100.29|103.19|100.39|103.09|100.29|0
1637043300000|2021-11-16 06:15:00|103|100.2|103.23|100.43|103.23|100.43|102.95|100.15|0
1637043600000|2021-11-16 06:20:00|103.21|100.41|103.18|100.38|103.23|100.43|103.14|100.34|0
1637043900000|2021-11-16 06:25:00|103.21|100.41|103.51|100.71|103.51|100.71|103.21|100.41|0
1637044200000|2021-11-16 06:30:00|103.42|100.62|103.27|100.47|103.46|100.66|103.27|100.47|0
1637044500000|2021-11-16 06:35:00|103.32|100.52|103.32|100.52|103.37|100.57|103.27|100.47|0
1637044800000|2021-11-16 06:40:00|103.37|100.57|103.36|100.56|103.41|100.61|103.27|100.47|0
1637045100000|2021-11-16 06:45:00|103.39|100.59|103.31|100.51|103.39|100.59|103.22|100.42|0
1637045400000|2021-11-16 06:50:00|103.29|100.49|103.17|100.37|103.29|100.49|103.12|100.32|0
1637045700000|2021-11-16 06:55:00|103.22|100.42|103.08|100.28|103.22|100.42|103.08|100.28|0
1637046000000|2021-11-16 07:00:00|103.12|100.32|102.93|100.13|103.12|100.32|102.84|100.04|0
1637046300000|2021-11-16 07:05:00|102.98|100.18|102.93|100.13|103.03|100.23|102.93|100.13|0
1637046600000|2021-11-16 07:10:00|102.96|100.16|103.16|100.36|103.19|100.39|102.88|100.08|0
1637046900000|2021-11-16 07:15:00|103.21|100.41|102.88|100.08|103.21|100.41|102.83|100.03|0
1637047200000|2021-11-16 07:20:00|102.86|100.06|102.74|99.94|102.97|100.17|102.74|99.94|0
1637047500000|2021-11-16 07:25:00|102.79|99.99|102.92|100.12|102.93|100.13|102.78|99.98|0
1637047800000|2021-11-16 07:30:00|102.97|100.17|102.87|100.07|103.02|100.22|102.87|100.07|0
1637048100000|2021-11-16 07:35:00|102.85|100.05|102.78|99.98|102.97|100.17|102.78|99.98|0
1637048400000|2021-11-16 07:40:00|102.8|100|102.82|100.02|102.83|100.03|102.64|99.84|0
1637048700000|2021-11-16 07:45:00|102.78|99.98|102.78|99.98|102.8|100|102.68|99.88|0
1637049000000|2021-11-16 07:50:00|102.75|99.95|102.77|99.97|102.82|100.02|102.73|99.93|0
1637049300000|2021-11-16 07:55:00|102.82|100.02|102.87|100.07|102.96|100.16|102.77|99.97|0
1637049600000|2021-11-16 08:00:00|102.91|100.11|102.63|99.83|102.91|100.11|102.4|99.6|0
1637049900000|2021-11-16 08:05:00|102.45|100.05|102.66|100.26|102.75|100.35|102.38|99.98|0
1637050200000|2021-11-16 08:10:00|102.61|100.21|102.8|100.4|102.85|100.45|102.61|100.21|0
1637050500000|2021-11-16 08:15:00|102.85|100.45|102.73|100.33|102.85|100.45|102.61|100.21|0
1637050800000|2021-11-16 08:20:00|102.75|100.35|102.98|100.58|102.98|100.58|102.66|100.26|0
1637051100000|2021-11-16 08:25:00|102.94|100.54|103.03|100.63|103.03|100.63|102.79|100.39|0
1637051400000|2021-11-16 08:30:00|102.98|100.58|103.26|100.86|103.26|100.86|102.75|100.35|0
1637051700000|2021-11-16 08:35:00|103.21|100.81|103.87|101.47|103.97|101.57|103.17|100.77|0
1637052000000|2021-11-16 08:40:00|103.82|101.42|103.59|101.19|103.82|101.42|103.38|100.98|0
1637052300000|2021-11-16 08:45:00|103.63|101.23|103.63|101.23|103.7|101.3|103.44|101.04|0
1637052600000|2021-11-16 08:50:00|103.66|101.26|103.72|101.32|103.72|101.32|103.54|101.14|0
1637052900000|2021-11-16 08:55:00|103.77|101.37|103.65|101.25|103.82|101.42|103.49|101.09|0
1637053200000|2021-11-16 09:00:00|103.67|101.27|103.67|101.27|103.67|101.27|103.39|100.99|0
1637053500000|2021-11-16 09:05:00|103.63|101.23|103.48|101.08|103.67|101.27|103.46|101.06|0
1637053800000|2021-11-16 09:10:00|103.46|101.06|103.34|100.94|103.48|101.08|103.29|100.89|0
1637054100000|2021-11-16 09:15:00|103.29|100.89|103.43|101.03|103.48|101.08|103.29|100.89|0
1637054400000|2021-11-16 09:20:00|103.48|101.08|103.48|101.08|103.62|101.22|103.48|101.08|0
1637054700000|2021-11-16 09:25:00|103.52|101.12|103.43|101.03|103.52|101.12|103.38|100.98|0
1637055000000|2021-11-16 09:30:00|103.38|100.98|103.33|100.93|103.47|101.07|103.29|100.89|0
1637055300000|2021-11-16 09:35:00|103.38|100.98|103.42|101.02|103.47|101.07|103.28|100.88|0
1637055600000|2021-11-16 09:40:00|103.38|100.98|103.33|100.93|103.45|101.05|103.33|100.93|0
1637055900000|2021-11-16 09:45:00|103.28|100.88|103.18|100.78|103.33|100.93|103.14|100.74|0
1637056200000|2021-11-16 09:50:00|103.16|100.76|103.18|100.78|103.18|100.78|103.09|100.69|0
1637056500000|2021-11-16 09:55:00|103.13|100.73|102.99|100.59|103.13|100.73|102.85|100.45|0
1637056800000|2021-11-16 10:00:00|102.97|100.57|103.04|100.64|103.08|100.68|102.9|100.5|0
1637057100000|2021-11-16 10:05:00|103.01|100.61|103.22|100.82|103.25|100.85|103.01|100.61|0
1637057400000|2021-11-16 10:10:00|103.2|100.8|103.64|101.24|103.74|101.34|103.2|100.8|0
1637057700000|2021-11-16 10:15:00|103.69|101.29|103.93|101.53|104.02|101.62|103.69|101.29|0
1637058000000|2021-11-16 10:20:00|103.97|101.57|103.78|101.38|104.02|101.62|103.64|101.24|0
1637058300000|2021-11-16 10:25:00|103.73|101.33|103.69|101.29|103.97|101.57|103.69|101.29|0
1637058600000|2021-11-16 10:30:00|103.64|101.24|103.5|101.1|103.64|101.24|103.5|101.1|0
1637058900000|2021-11-16 10:35:00|103.45|101.05|103.45|101.05|103.57|101.17|103.4|101|0
1637059200000|2021-11-16 10:40:00|103.49|101.09|103.54|101.14|103.59|101.19|103.44|101.04|0
1637059500000|2021-11-16 10:45:00|103.59|101.19|103.49|101.09|103.59|101.19|103.3|100.9|0
1637059800000|2021-11-16 10:50:00|103.44|101.04|103.44|101.04|103.49|101.09|103.39|100.99|0
1637060100000|2021-11-16 10:55:00|103.39|100.99|103.44|101.04|103.49|101.09|103.35|100.95|0
1637060400000|2021-11-16 11:00:00|103.49|101.09|103.39|100.99|103.53|101.13|103.34|100.94|0
1637060700000|2021-11-16 11:05:00|103.44|101.04|103.29|100.89|103.48|101.08|103.25|100.85|0
1637061000000|2021-11-16 11:10:00|103.25|100.85|103.34|100.94|103.39|100.99|103.25|100.85|0
1637061300000|2021-11-16 11:15:00|103.29|100.89|103.2|100.8|103.34|100.94|103.15|100.75|0
1637061600000|2021-11-16 11:20:00|103.15|100.75|103.15|100.75|103.2|100.8|103.1|100.7|0
1637061900000|2021-11-16 11:25:00|103.1|100.7|102.82|100.42|103.1|100.7|102.77|100.37|0
1637062200000|2021-11-16 11:30:00|102.77|100.37|102.21|99.81|102.77|100.37|102.21|99.81|0
1637062500000|2021-11-16 11:35:00|102.25|99.85|102.3|99.9|102.39|99.99|102.16|99.76|0
1637062800000|2021-11-16 11:40:00|102.34|99.94|102.16|99.76|102.39|99.99|102.11|99.71|0
1637063100000|2021-11-16 11:45:00|102.11|99.71|102.01|99.61|102.11|99.71|101.85|99.45|0
1637063400000|2021-11-16 11:50:00|102.04|99.64|101.97|99.57|102.06|99.66|101.92|99.52|0
1637063700000|2021-11-16 11:55:00|101.87|99.47|101.78|99.38|101.87|99.47|101.64|99.24|0
1637064000000|2021-11-16 12:00:00|101.83|99.43|101.73|99.33|101.83|99.43|101.64|99.24|0
1637064300000|2021-11-16 12:05:00|101.68|99.28|101.68|99.28|101.73|99.33|101.64|99.24|0
1637064600000|2021-11-16 12:10:00|101.71|99.31|101.91|99.51|101.96|99.56|101.64|99.24|0
1637064900000|2021-11-16 12:15:00|101.96|99.56|101.91|99.51|102.05|99.65|101.8|99.4|0
1637065200000|2021-11-16 12:20:00|101.96|99.56|102.09|99.69|102.23|99.83|101.96|99.56|0
1637065500000|2021-11-16 12:25:00|102.05|99.65|102.14|99.74|102.19|99.79|102.05|99.65|0
1637065800000|2021-11-16 12:30:00|102.19|99.79|102.14|99.74|102.19|99.79|102.09|99.69|0
1637066100000|2021-11-16 12:35:00|102.18|99.78|102.18|99.78|102.28|99.88|102.18|99.78|0
1637066400000|2021-11-16 12:40:00|102.23|99.83|102.32|99.92|102.37|99.97|102.18|99.78|0
1637066700000|2021-11-16 12:45:00|102.3|99.9|102.41|100.01|102.46|100.06|102.27|99.87|0
1637067000000|2021-11-16 12:50:00|102.43|100.03|102.46|100.06|102.6|100.2|102.43|100.03|0
1637067300000|2021-11-16 12:55:00|102.5|100.1|102.31|99.91|102.5|100.1|102.31|99.91|0
1637067600000|2021-11-16 13:00:00|102.36|99.96|101.99|99.59|102.36|99.96|101.94|99.54|0
1637067900000|2021-11-16 13:05:00|102.03|99.63|101.94|99.54|102.08|99.68|101.94|99.54|0
1637068200000|2021-11-16 13:10:00|101.98|99.58|102.07|99.67|102.12|99.72|101.94|99.54|0
1637068500000|2021-11-16 13:15:00|102.03|99.63|102.07|99.67|102.12|99.72|101.98|99.58|0
1637068800000|2021-11-16 13:20:00|102.03|99.63|102.02|99.62|102.07|99.67|101.89|99.49|0
1637069100000|2021-11-16 13:25:00|101.98|99.58|101.93|99.53|102.12|99.72|101.93|99.53|0
1637069400000|2021-11-16 13:30:00|101.77|99.37|102.11|99.71|102.53|100.13|101.7|99.3|0
1637069700000|2021-11-16 13:35:00|102.07|99.67|101.46|99.06|102.11|99.71|101.32|98.92|0
1637070000000|2021-11-16 13:40:00|101.51|99.11|102.2|99.8|102.2|99.8|101.23|98.83|0
1637070300000|2021-11-16 13:45:00|102.16|99.76|102.29|99.89|102.86|100.46|102.16|99.76|0
1637070600000|2021-11-16 13:50:00|102.34|99.94|102.34|99.94|102.39|99.99|102.11|99.71|0
1637070900000|2021-11-16 13:55:00|102.38|99.98|102.43|100.03|102.48|100.08|102.1|99.7|0
1637071200000|2021-11-16 14:00:00|102.52|100.12|102.61|100.21|102.87|100.47|102.48|100.08|0
1637071500000|2021-11-16 14:05:00|102.66|100.26|102.71|100.31|102.75|100.35|102.47|100.07|0
1637071800000|2021-11-16 14:10:00|102.61|100.21|103.17|100.77|103.17|100.77|102.61|100.21|0
1637072100000|2021-11-16 14:15:00|103.22|100.82|103.17|100.77|103.36|100.96|103.08|100.68|0
1637072400000|2021-11-16 14:20:00|103.12|100.72|102.89|100.49|103.12|100.72|102.8|100.4|0
1637072700000|2021-11-16 14:25:00|102.84|100.44|102.89|100.49|103.12|100.72|102.84|100.44|0
1637073000000|2021-11-16 14:30:00|102.93|100.53|101.72|99.32|103.03|100.63|101.67|99.27|0
1637073300000|2021-11-16 14:35:00|101.67|99.27|100.82|98.42|101.67|99.27|100.15|97.75|0
1637073600000|2021-11-16 14:40:00|100.65|98.25|100.42|98.02|100.84|98.44|100.33|97.93|0
1637073900000|2021-11-16 14:45:00|100.38|97.98|99.87|97.47|100.42|98.02|99.73|97.33|0
1637074200000|2021-11-16 14:50:00|99.69|97.29|100.28|97.88|100.7|98.3|99.51|97.11|0
1637074500000|2021-11-16 14:55:00|100.19|97.79|100.42|98.02|100.6|98.2|100.1|97.7|0
1637074800000|2021-11-16 15:00:00|100.37|97.97|99.59|97.19|100.37|97.97|99.59|97.19|0
1637075100000|2021-11-16 15:05:00|99.55|97.15|100|97.6|100.37|97.97|99.55|97.15|0
1637075400000|2021-11-16 15:10:00|99.95|97.55|99.72|97.32|100.09|97.69|99.72|97.32|0
1637075700000|2021-11-16 15:15:00|99.68|97.28|100.09|97.69|100.23|97.83|99.45|97.05|0
1637076000000|2021-11-16 15:20:00|100.18|97.78|100.45|98.05|100.73|98.33|99.97|97.57|0
1637076300000|2021-11-16 15:25:00|100.54|98.14|101.09|98.69|101.09|98.69|100.36|97.96|0
1637076600000|2021-11-16 15:30:00|101.19|98.79|100.59|98.19|101.19|98.79|100.4|98|0
1637076900000|2021-11-16 15:35:00|100.54|98.14|100.58|98.18|100.77|98.37|100.26|97.86|0
1637077200000|2021-11-16 15:40:00|100.63|98.23|100.72|98.32|100.95|98.55|100.35|97.95|0
1637077500000|2021-11-16 15:45:00|100.67|98.27|100.81|98.41|101.13|98.73|100.63|98.23|0
1637077800000|2021-11-16 15:50:00|100.83|98.43|100.67|98.27|100.9|98.5|100.58|98.18|0
1637078100000|2021-11-16 15:55:00|100.62|98.22|100.58|98.18|100.9|98.5|100.53|98.13|0
1637078400000|2021-11-16 16:00:00|100.53|98.13|99.89|97.49|100.53|98.13|99.89|97.49|0
1637078700000|2021-11-16 16:05:00|99.84|97.44|99.61|97.21|99.93|97.53|99.61|97.21|0
1637079000000|2021-11-16 16:10:00|99.57|97.17|98.97|96.57|99.57|97.17|98.88|96.48|0
1637079300000|2021-11-16 16:15:00|98.93|96.53|98.34|95.94|98.93|96.53|98.25|95.85|0
1637079600000|2021-11-16 16:20:00|98.25|95.85|98.25|95.85|98.29|95.89|97.84|95.44|0
1637079900000|2021-11-16 16:25:00|98.27|95.87|100.6|98.2|101.07|98.67|97.93|95.53|0
1637080200000|2021-11-16 16:30:00|100.65|98.25|100.6|98.2|100.83|98.43|100.55|98.15|0
1637080500000|2021-11-16 16:35:00|100.55|98.15|100.55|98.15|100.6|98.2|100.23|97.83|0
1637080800000|2021-11-16 16:40:00|100.51|98.11|100.96|98.56|100.96|98.56|100.41|98.01|0
1637081100000|2021-11-16 16:45:00|100.91|98.51|101.05|98.65|101.05|98.65|100.82|98.42|0
1637081400000|2021-11-16 16:50:00|101|98.6|100.68|98.28|101.14|98.74|100.59|98.19|0
1637081700000|2021-11-16 16:55:00|100.7|98.3|100.72|98.32|100.77|98.37|100.59|98.19|0
1637082000000|2021-11-16 17:00:00|100.63|98.23|100.9|98.5|100.9|98.5|100.5|98.1|0
1637082300000|2021-11-16 17:05:00|100.86|98.46|100.9|98.5|100.99|98.59|100.72|98.32|0
1637082600000|2021-11-16 17:10:00|100.93|98.53|100.72|98.32|100.93|98.53|100.67|98.27|0
1637082900000|2021-11-16 17:15:00|100.67|98.27|100.49|98.09|100.72|98.32|100.4|98|0
1637083200000|2021-11-16 17:20:00|100.44|98.04|100.4|98|100.76|98.36|100.4|98|0
1637083500000|2021-11-16 17:25:00|100.44|98.04|100.76|98.36|100.8|98.4|100.44|98.04|0
1637083800000|2021-11-16 17:30:00|100.8|98.4|100.48|98.08|100.89|98.49|100.44|98.04|0
1637084100000|2021-11-16 17:35:00|100.53|98.13|100.53|98.13|100.57|98.17|100.35|97.95|0
1637084400000|2021-11-16 17:40:00|100.57|98.17|99.94|97.54|100.57|98.17|99.94|97.54|0
1637084700000|2021-11-16 17:45:00|99.98|97.58|100.11|97.71|100.21|97.81|99.8|97.4|0
1637085000000|2021-11-16 17:50:00|100.14|97.74|100.11|97.71|100.2|97.8|100.02|97.62|0
1637085300000|2021-11-16 17:55:00|100.16|97.76|100.16|97.76|100.29|97.89|100.09|97.69|0
1637085600000|2021-11-16 18:00:00|100.29|97.89|99.84|97.44|100.29|97.89|99.79|97.39|0
1637085900000|2021-11-16 18:05:00|99.79|97.39|99.79|97.39|100.02|97.62|99.75|97.35|0
1637086200000|2021-11-16 18:10:00|99.75|97.35|99.83|97.43|99.97|97.57|99.61|97.21|0
1637086500000|2021-11-16 18:15:00|99.88|97.48|99.97|97.57|100.01|97.61|99.56|97.16|0
1637086800000|2021-11-16 18:20:00|100.15|97.75|99.83|97.43|100.15|97.75|99.83|97.43|0
1637087100000|2021-11-16 18:25:00|99.88|97.48|99.96|97.56|100.01|97.61|99.83|97.43|0
1637087400000|2021-11-16 18:30:00|99.92|97.52|99.74|97.34|99.92|97.52|99.65|97.25|0
1637087700000|2021-11-16 18:35:00|99.69|97.29|99.64|97.24|99.87|97.47|99.6|97.2|0
1637088000000|2021-11-16 18:40:00|99.62|97.22|99.55|97.15|99.73|97.33|99.55|97.15|0
1637088300000|2021-11-16 18:45:00|99.53|97.13|99.55|97.15|99.69|97.29|99.46|97.06|0
1637088600000|2021-11-16 18:50:00|99.5|97.1|99.5|97.1|99.55|97.15|99.37|96.97|0
1637088900000|2021-11-16 18:55:00|99.46|97.06|99.41|97.01|99.55|97.15|99.37|96.97|0
1637089200000|2021-11-16 19:00:00|99.46|97.06|99.27|96.87|99.59|97.19|99.23|96.83|0
1637089500000|2021-11-16 19:05:00|99.32|96.92|99.36|96.96|99.45|97.05|99.27|96.87|0
1637089800000|2021-11-16 19:10:00|99.32|96.92|99.54|97.14|99.58|97.18|99.27|96.87|0
1637090100000|2021-11-16 19:15:00|99.58|97.18|99.72|97.32|99.94|97.54|99.58|97.18|0
1637090400000|2021-11-16 19:20:00|99.67|97.27|100.17|97.77|100.21|97.81|99.67|97.27|0
1637090700000|2021-11-16 19:25:00|100.12|97.72|99.85|97.45|100.17|97.77|99.8|97.4|0
1637091000000|2021-11-16 19:30:00|99.89|97.49|99.94|97.54|99.94|97.54|99.8|97.4|0
1637091300000|2021-11-16 19:35:00|99.89|97.49|100.07|97.67|100.12|97.72|99.8|97.4|0
1637091600000|2021-11-16 19:40:00|100.12|97.72|100.16|97.76|100.21|97.81|100|97.6|0
1637091900000|2021-11-16 19:45:00|100.21|97.81|100.29|97.89|100.39|97.99|100.09|97.69|0
1637092200000|2021-11-16 19:50:00|100.25|97.85|100.11|97.71|100.25|97.85|99.98|97.58|0
1637092500000|2021-11-16 19:55:00|100.09|97.69|100.24|97.84|100.29|97.89|100.06|97.66|0
1637092800000|2021-11-16 20:00:00|100.29|97.89|100.33|97.93|100.38|97.98|100.11|97.71|0
1637093100000|2021-11-16 20:05:00|100.38|97.98|100.51|98.11|100.56|98.16|100.33|97.93|0
1637093400000|2021-11-16 20:10:00|100.49|98.09|100.49|98.09|100.88|98.48|100.47|98.07|0
1637093700000|2021-11-16 20:15:00|100.47|98.07|100.51|98.11|100.74|98.34|100.33|97.93|0
1637094000000|2021-11-16 20:20:00|100.55|98.15|99.09|96.69|100.55|98.15|99|96.6|0
1637094300000|2021-11-16 20:25:00|99.05|96.65|99.14|96.74|99.27|96.87|99|96.6|0
1637094600000|2021-11-16 20:30:00|99.23|96.83|98.77|96.37|99.27|96.87|98.68|96.28|0
1637094900000|2021-11-16 20:35:00|98.82|96.42|99.09|96.69|99.13|96.73|98.66|96.26|0
1637095200000|2021-11-16 20:40:00|99.13|96.73|99.04|96.64|99.13|96.73|98.82|96.42|0
1637095500000|2021-11-16 20:45:00|99.13|96.73|99.81|97.41|99.85|97.45|99|96.6|0
1637095800000|2021-11-16 20:50:00|99.76|97.36|99.72|97.32|99.94|97.54|99.35|96.95|0
1637096100000|2021-11-16 20:55:00|99.76|97.36|100.17|97.77|100.44|98.04|99.53|97.13|0
1637096400000|2021-11-16 21:00:00|100.08|97.68|99.89|97.49|100.35|97.95|99.89|97.49|0
1637096700000|2021-11-16 21:05:00|99.85|97.45|99.89|97.49|99.94|97.54|99.67|97.27|0
1637097000000|2021-11-16 21:10:00|99.92|97.52|99.94|97.54|99.98|97.58|99.89|97.49|0
1637097300000|2021-11-16 21:15:00|100.09|97.29|99.82|97.02|100.18|97.38|99.82|97.02|0
1637097600000|2021-11-16 21:20:00|99.79|96.99|99.86|97.06|99.95|97.15|99.77|96.97|0
1637097900000|2021-11-16 21:25:00|99.9|97.1|99.86|97.06|99.9|97.1|99.86|97.06|0
1637098200000|2021-11-16 21:30:00|99.9|97.1|100.13|97.33|100.13|97.33|99.9|97.1|0
1637098500000|2021-11-16 21:35:00|100.08|97.28|100.08|97.28|100.11|97.31|100.04|97.24|0
1637098800000|2021-11-16 21:40:00|100.03|97.23|100.21|97.41|100.21|97.41|100.03|97.23|0
1637099100000|2021-11-16 21:45:00|100.26|97.46|100.44|97.64|100.44|97.64|100.26|97.46|0
1637099400000|2021-11-16 21:50:00|100.39|97.59|100.39|97.59|100.44|97.64|100.35|97.55|0
1637099700000|2021-11-16 21:55:00|100.35|97.55|100.32|97.52|100.39|97.59|100.3|97.5|0
1637100000000|2021-11-16 22:00:00|100.34|97.54|100.3|97.5|100.35|97.55|100.28|97.48|0
1637100300000|2021-11-16 22:05:00|100.29|97.49|100.31|97.51|100.33|97.53|100.29|97.49|0
1637100600000|2021-11-16 22:10:00|100.3|97.5|100.29|97.49|100.3|97.5|100.28|97.48|0
1637100900000|2021-11-16 22:15:00|100.28|97.48|100.28|97.48|100.35|97.55|100.27|97.47|0
1637101200000|2021-11-16 22:20:00|100.31|97.51|100.29|97.49|100.31|97.51|100.28|97.48|0
1637101500000|2021-11-16 22:25:00|100.28|97.48|100.28|97.48|100.3|97.5|100.28|97.48|0
1637101800000|2021-11-16 22:30:00|100.26|97.46|100.28|97.48|100.28|97.48|100.23|97.43|0
1637102100000|2021-11-16 22:35:00|100.31|97.51|100.3|97.5|100.31|97.51|100.29|97.49|0
1637102400000|2021-11-16 22:40:00|100.29|97.49|100.27|97.47|100.29|97.49|100.25|97.45|0
1637102700000|2021-11-16 22:45:00|100.23|97.43|100.25|97.45|100.27|97.47|100.22|97.42|0
1637103000000|2021-11-16 22:50:00|100.27|97.47|100.24|97.44|100.28|97.48|100.21|97.41|0
1637103300000|2021-11-16 22:55:00|100.25|97.45|100.25|97.45|100.26|97.46|100.23|97.43|0
1637103600000|2021-11-16 23:00:00|100.21|97.41|100.21|97.41|100.3|97.5|100.09|97.29|0
1637103900000|2021-11-16 23:05:00|100.18|97.38|100.23|97.43|100.32|97.52|100.18|97.38|0
1637104200000|2021-11-16 23:10:00|100.2|97.4|100.04|97.24|100.23|97.43|100.04|97.24|0
1637104500000|2021-11-16 23:15:00|100.13|97.33|100.59|97.79|100.59|97.79|100.13|97.33|0
1637104800000|2021-11-16 23:20:00|100.57|97.77|100.49|97.69|100.57|97.77|100.45|97.65|0
1637105100000|2021-11-16 23:25:00|100.54|97.74|100.31|97.51|100.54|97.74|100.31|97.51|0
1637105400000|2021-11-16 23:30:00|100.36|97.56|100.17|97.37|100.36|97.56|100.17|97.37|0
1637105700000|2021-11-16 23:35:00|100.22|97.42|99.99|97.19|100.22|97.42|99.99|97.19|0
1637106000000|2021-11-16 23:40:00|100.03|97.23|99.89|97.09|100.03|97.23|99.85|97.05|0
1637106300000|2021-11-16 23:45:00|99.85|97.05|99.71|96.91|99.85|97.05|99.71|96.91|0
1637106600000|2021-11-16 23:50:00|99.67|96.87|99.85|97.05|99.85|97.05|99.62|96.82|0
1637106900000|2021-11-16 23:55:00|99.8|97|99.8|97|99.84|97.04|99.78|96.98|0
1637107200000|2021-11-17 00:00:00|99.84|97.04|99.89|97.09|99.98|97.18|99.84|97.04|0
1637107500000|2021-11-17 00:05:00|99.86|97.06|99.75|96.95|99.86|97.06|99.66|96.86|0
1637107800000|2021-11-17 00:10:00|99.7|96.9|99.75|96.95|99.79|96.99|99.66|96.86|0
1637108100000|2021-11-17 00:15:00|99.79|96.99|99.7|96.9|99.88|97.08|99.65|96.85|0
1637108400000|2021-11-17 00:20:00|99.74|96.94|99.79|96.99|99.79|96.99|99.65|96.85|0
1637108700000|2021-11-17 00:25:00|99.83|97.03|100.01|97.21|100.1|97.3|99.81|97.01|0
1637109000000|2021-11-17 00:30:00|100.06|97.26|99.87|97.07|100.06|97.26|99.87|97.07|0
1637109300000|2021-11-17 00:35:00|99.92|97.12|99.87|97.07|99.97|97.17|99.78|96.98|0
1637109600000|2021-11-17 00:40:00|99.83|97.03|100.01|97.21|100.01|97.21|99.83|97.03|0
1637109900000|2021-11-17 00:45:00|99.96|97.16|100.14|97.34|100.14|97.34|99.96|97.16|0
1637110200000|2021-11-17 00:50:00|100.12|97.32|99.91|97.11|100.12|97.32|99.91|97.11|0
1637110500000|2021-11-17 00:55:00|99.96|97.16|99.91|97.11|100.05|97.25|99.87|97.07|0
1637110800000|2021-11-17 01:00:00|99.96|97.16|99.95|97.15|100.09|97.29|99.86|97.06|0
1637111100000|2021-11-17 01:05:00|100|97.2|100.04|97.24|100.09|97.29|99.95|97.15|0
1637111400000|2021-11-17 01:10:00|100|97.2|99.9|97.1|100.04|97.24|99.9|97.1|0
1637111700000|2021-11-17 01:15:00|99.95|97.15|99.81|97.01|99.95|97.15|99.81|97.01|0
1637112000000|2021-11-17 01:20:00|99.86|97.06|99.95|97.15|99.97|97.17|99.81|97.01|0
1637112300000|2021-11-17 01:25:00|99.99|97.19|99.9|97.1|99.99|97.19|99.85|97.05|0
1637112600000|2021-11-17 01:30:00|99.94|97.14|99.9|97.1|99.99|97.19|99.85|97.05|0
1637112900000|2021-11-17 01:35:00|99.85|97.05|100.17|97.37|100.17|97.37|99.8|97|0
1637113200000|2021-11-17 01:40:00|100.12|97.32|100.26|97.46|100.26|97.46|100.03|97.23|0
1637113500000|2021-11-17 01:45:00|100.23|97.43|100.12|97.32|100.26|97.46|100.07|97.27|0
1637113800000|2021-11-17 01:50:00|100.1|97.3|100.03|97.23|100.16|97.36|99.98|97.18|0
1637114100000|2021-11-17 01:55:00|99.98|97.18|100.07|97.27|100.07|97.27|99.98|97.18|0
1637114400000|2021-11-17 02:00:00|100.02|97.22|100.25|97.45|100.25|97.45|100.02|97.22|0
1637114700000|2021-11-17 02:05:00|100.29|97.49|100.16|97.36|100.29|97.49|100.16|97.36|0
1637115000000|2021-11-17 02:10:00|100.2|97.4|100.06|97.26|100.2|97.4|100.02|97.22|0
1637115300000|2021-11-17 02:15:00|100.04|97.24|100.02|97.22|100.11|97.31|100.02|97.22|0
1637115600000|2021-11-17 02:20:00|99.92|97.12|100.91|98.11|100.96|98.16|99.92|97.12|0
1637115900000|2021-11-17 02:25:00|100.96|98.16|100.96|98.16|101|98.2|100.96|98.16|0
1637116200000|2021-11-17 02:30:00|100.91|98.11|101|98.2|101.05|98.25|100.91|98.11|0
1637116500000|2021-11-17 02:35:00|100.98|98.18|101.02|98.22|101.04|98.24|100.95|98.15|0
1637116800000|2021-11-17 02:40:00|101|98.2|101.13|98.33|101.13|98.33|101|98.2|0
1637117100000|2021-11-17 02:45:00|101.11|98.31|101.04|98.24|101.13|98.33|101.04|98.24|0
1637117400000|2021-11-17 02:50:00|101.09|98.29|101.31|98.51|101.38|98.58|101.09|98.29|0
1637117700000|2021-11-17 02:55:00|101.26|98.46|101.31|98.51|101.31|98.51|101.26|98.46|0
1637118000000|2021-11-17 03:00:00|101.33|98.53|101.17|98.37|101.36|98.56|101.13|98.33|0
1637118300000|2021-11-17 03:05:00|101.15|98.35|101.21|98.41|101.26|98.46|101.12|98.32|0
1637118600000|2021-11-17 03:10:00|101.24|98.44|101.35|98.55|101.44|98.64|101.21|98.41|0
1637118900000|2021-11-17 03:15:00|101.4|98.6|101.49|98.69|101.53|98.73|101.35|98.55|0
1637119200000|2021-11-17 03:20:00|101.53|98.73|101.9|99.1|101.94|99.14|101.53|98.73|0
1637119500000|2021-11-17 03:25:00|101.94|99.14|101.8|99|101.99|99.19|101.76|98.96|0
1637119800000|2021-11-17 03:30:00|101.76|98.96|101.71|98.91|101.8|99|101.66|98.86|0
1637120100000|2021-11-17 03:35:00|101.75|98.95|101.8|99|101.85|99.05|101.71|98.91|0
1637120400000|2021-11-17 03:40:00|101.82|99.02|102.03|99.23|102.12|99.32|101.75|98.95|0
1637120700000|2021-11-17 03:45:00|102.12|99.32|102.12|99.32|102.21|99.41|102.12|99.32|0
1637121000000|2021-11-17 03:50:00|102.07|99.27|101.98|99.18|102.12|99.32|101.98|99.18|0
1637121300000|2021-11-17 03:55:00|101.93|99.13|101.98|99.18|102.02|99.22|101.93|99.13|0
1637121600000|2021-11-17 04:00:00|101.93|99.13|101.84|99.04|101.93|99.13|101.79|98.99|0
1637121900000|2021-11-17 04:05:00|101.79|98.99|101.83|99.03|101.88|99.08|101.79|98.99|0
1637122200000|2021-11-17 04:10:00|101.88|99.08|101.65|98.85|101.88|99.08|101.6|98.8|0
1637122500000|2021-11-17 04:15:00|101.6|98.8|101.6|98.8|101.65|98.85|101.6|98.8|0
1637122800000|2021-11-17 04:20:00|101.64|98.84|101.74|98.94|101.74|98.94|101.6|98.8|0
1637123100000|2021-11-17 04:25:00|101.73|98.93|101.69|98.89|101.73|98.93|101.69|98.89|0
1637123400000|2021-11-17 04:30:00|101.73|98.93|101.78|98.98|101.82|99.02|101.73|98.93|0
1637123700000|2021-11-17 04:35:00|101.82|99.02|101.73|98.93|101.82|99.02|101.71|98.91|0
1637124000000|2021-11-17 04:40:00|101.68|98.88|101.68|98.88|101.73|98.93|101.64|98.84|0
1637124300000|2021-11-17 04:45:00|101.63|98.83|101.63|98.83|101.63|98.83|101.59|98.79|0
1637124600000|2021-11-17 04:50:00|101.49|98.69|101.45|98.65|101.54|98.74|101.45|98.65|0
1637124900000|2021-11-17 04:55:00|101.4|98.6|101.49|98.69|101.54|98.74|101.4|98.6|0
1637125200000|2021-11-17 05:00:00|101.45|98.65|101.4|98.6|101.45|98.65|101.26|98.46|0
1637125500000|2021-11-17 05:05:00|101.35|98.55|101.3|98.5|101.35|98.55|101.26|98.46|0
1637125800000|2021-11-17 05:10:00|101.26|98.46|101.39|98.59|101.39|98.59|101.26|98.46|0
1637126100000|2021-11-17 05:15:00|101.35|98.55|101.48|98.68|101.48|98.68|101.35|98.55|0
1637126400000|2021-11-17 05:20:00|101.46|98.66|101.48|98.68|101.53|98.73|101.39|98.59|0
1637126700000|2021-11-17 05:25:00|101.57|98.77|101.66|98.86|101.66|98.86|101.57|98.77|0
1637127000000|2021-11-17 05:30:00|101.62|98.82|101.43|98.63|101.62|98.82|101.39|98.59|0
1637127300000|2021-11-17 05:35:00|101.41|98.61|101.25|98.45|101.41|98.61|101.11|98.31|0
1637127600000|2021-11-17 05:40:00|101.2|98.4|101.29|98.49|101.34|98.54|101.2|98.4|0
1637127900000|2021-11-17 05:45:00|101.34|98.54|101.43|98.63|101.47|98.67|101.34|98.54|0
1637128200000|2021-11-17 05:50:00|101.47|98.67|101.42|98.62|101.47|98.67|101.38|98.58|0
1637128500000|2021-11-17 05:55:00|101.47|98.67|101.61|98.81|101.61|98.81|101.29|98.49|0
1637128800000|2021-11-17 06:00:00|101.65|98.85|101.56|98.76|101.65|98.85|101.51|98.71|0
1637129100000|2021-11-17 06:05:00|101.51|98.71|101.65|98.85|101.65|98.85|101.51|98.71|0
1637129400000|2021-11-17 06:10:00|101.67|98.87|101.6|98.8|101.74|98.94|101.6|98.8|0
1637129700000|2021-11-17 06:15:00|101.65|98.85|101.46|98.66|101.69|98.89|101.46|98.66|0
1637130000000|2021-11-17 06:20:00|101.41|98.61|101.32|98.52|101.5|98.7|101.32|98.52|0
1637130300000|2021-11-17 06:25:00|101.27|98.47|101.14|98.34|101.37|98.57|101.14|98.34|0
1637130600000|2021-11-17 06:30:00|101.18|98.38|101.23|98.43|101.23|98.43|101.13|98.33|0
1637130900000|2021-11-17 06:35:00|101.22|98.42|101.13|98.33|101.22|98.42|101.09|98.29|0
1637131200000|2021-11-17 06:40:00|101.18|98.38|101.27|98.47|101.31|98.51|101.13|98.33|0
1637131500000|2021-11-17 06:45:00|101.22|98.42|101.26|98.46|101.31|98.51|101.22|98.42|0
1637131800000|2021-11-17 06:50:00|101.24|98.44|101.22|98.42|101.26|98.46|101.17|98.37|0
1637132100000|2021-11-17 06:55:00|101.17|98.37|101.31|98.51|101.31|98.51|101.17|98.37|0
1637132400000|2021-11-17 07:00:00|101.26|98.46|101.26|98.46|101.28|98.48|101.19|98.39|0
1637132700000|2021-11-17 07:05:00|101.24|98.44|101.39|98.59|101.39|98.59|101.17|98.37|0
1637133000000|2021-11-17 07:10:00|101.44|98.64|101.62|98.82|101.62|98.82|101.39|98.59|0
1637133300000|2021-11-17 07:15:00|101.58|98.78|101.57|98.77|101.67|98.87|101.51|98.71|0
1637133600000|2021-11-17 07:20:00|101.6|98.8|101.48|98.68|101.62|98.82|101.48|98.68|0
1637133900000|2021-11-17 07:25:00|101.53|98.73|101.34|98.54|101.55|98.75|101.34|98.54|0
1637134200000|2021-11-17 07:30:00|101.39|98.59|101.25|98.45|101.39|98.59|101.25|98.45|0
1637134500000|2021-11-17 07:35:00|101.2|98.4|101.25|98.45|101.25|98.45|101.15|98.35|0
1637134800000|2021-11-17 07:40:00|101.29|98.49|101.29|98.49|101.36|98.56|101.24|98.44|0
1637135100000|2021-11-17 07:45:00|101.33|98.53|101.24|98.44|101.33|98.53|101.2|98.4|0
1637135400000|2021-11-17 07:50:00|101.2|98.4|101.06|98.26|101.24|98.44|100.97|98.17|0
1637135700000|2021-11-17 07:55:00|101.08|98.28|100.9|98.1|101.1|98.3|100.78|97.98|0
1637136000000|2021-11-17 08:00:00|100.83|98.03|101.32|98.52|101.51|98.71|100.29|97.49|0
1637136300000|2021-11-17 08:05:00|101.12|98.72|101.03|98.63|101.21|98.81|100.98|98.58|0
1637136600000|2021-11-17 08:10:00|101.07|98.67|100.89|98.49|101.07|98.67|100.75|98.35|0
1637136900000|2021-11-17 08:15:00|100.87|98.47|100.89|98.49|100.89|98.49|100.71|98.31|0
1637137200000|2021-11-17 08:20:00|100.84|98.44|100.66|98.26|100.89|98.49|100.66|98.26|0
1637137500000|2021-11-17 08:25:00|100.61|98.21|100.61|98.21|100.66|98.26|100.47|98.07|0
1637137800000|2021-11-17 08:30:00|100.66|98.26|100.79|98.39|100.88|98.48|100.61|98.21|0
1637138100000|2021-11-17 08:35:00|100.84|98.44|100.7|98.3|100.84|98.44|100.61|98.21|0
1637138400000|2021-11-17 08:40:00|100.74|98.34|100.56|98.16|100.74|98.34|100.51|98.11|0
1637138700000|2021-11-17 08:45:00|100.51|98.11|100.65|98.25|100.69|98.29|100.42|98.02|0
1637139000000|2021-11-17 08:50:00|100.67|98.27|100.65|98.25|100.69|98.29|100.6|98.2|0
1637139300000|2021-11-17 08:55:00|100.64|98.24|100.62|98.22|100.64|98.24|100.6|98.2|0
1637139600000|2021-11-17 09:00:00|100.6|98.2|100.64|98.24|100.69|98.29|100.6|98.2|0
1637139900000|2021-11-17 09:05:00|100.6|98.2|100.87|98.47|100.87|98.47|100.6|98.2|0
1637140200000|2021-11-17 09:10:00|100.82|98.42|100.91|98.51|100.96|98.56|100.82|98.42|0
1637140500000|2021-11-17 09:15:00|100.96|98.56|101|98.6|101|98.6|100.91|98.51|0
1637140800000|2021-11-17 09:20:00|101.05|98.65|101|98.6|101.05|98.65|100.95|98.55|0
1637141100000|2021-11-17 09:25:00|101.04|98.64|101.09|98.69|101.09|98.69|101|98.6|0
1637141400000|2021-11-17 09:30:00|101.18|98.78|101.22|98.82|101.27|98.87|101.18|98.78|0
1637141700000|2021-11-17 09:35:00|101.27|98.87|101.54|99.14|101.54|99.14|101.22|98.82|0
1637142000000|2021-11-17 09:40:00|101.59|99.19|101.49|99.09|101.59|99.19|101.4|99|0
1637142300000|2021-11-17 09:45:00|101.45|99.05|101.4|99|101.45|99.05|101.36|98.96|0
1637142600000|2021-11-17 09:50:00|101.45|99.05|101.54|99.14|101.54|99.14|101.4|99|0
1637142900000|2021-11-17 09:55:00|101.49|99.09|101.49|99.09|101.54|99.14|101.49|99.09|0
1637143200000|2021-11-17 10:00:00|101.47|99.07|101.35|98.95|101.49|99.09|101.3|98.9|0
1637143500000|2021-11-17 10:05:00|101.39|98.99|101.48|99.08|101.48|99.08|101.35|98.95|0
1637143800000|2021-11-17 10:10:00|101.53|99.13|101.53|99.13|101.58|99.18|101.48|99.08|0
1637144100000|2021-11-17 10:15:00|101.57|99.17|101.48|99.08|101.62|99.22|101.48|99.08|0
1637144400000|2021-11-17 10:20:00|101.53|99.13|101.66|99.26|101.66|99.26|101.39|98.99|0
1637144700000|2021-11-17 10:25:00|101.62|99.22|101.52|99.12|101.66|99.26|101.48|99.08|0
1637145000000|2021-11-17 10:30:00|101.57|99.17|101.47|99.07|101.61|99.21|101.47|99.07|0
1637145300000|2021-11-17 10:35:00|101.52|99.12|101.56|99.16|101.57|99.17|101.52|99.12|0
1637145600000|2021-11-17 10:40:00|101.61|99.21|101.47|99.07|101.61|99.21|101.43|99.03|0
1637145900000|2021-11-17 10:45:00|101.42|99.02|101.47|99.07|101.47|99.07|101.42|99.02|0
1637146200000|2021-11-17 10:50:00|101.45|99.05|101.51|99.11|101.51|99.11|101.4|99|0
1637146500000|2021-11-17 10:55:00|101.47|99.07|101.6|99.2|101.67|99.27|101.47|99.07|0
1637146800000|2021-11-17 11:00:00|101.56|99.16|101.74|99.34|101.74|99.34|101.56|99.16|0
1637147100000|2021-11-17 11:05:00|101.78|99.38|101.55|99.15|101.78|99.38|101.55|99.15|0
1637147400000|2021-11-17 11:10:00|101.53|99.13|101.5|99.1|101.55|99.15|101.5|99.1|0
1637147700000|2021-11-17 11:15:00|101.55|99.15|101.5|99.1|101.6|99.2|101.5|99.1|0
1637148000000|2021-11-17 11:20:00|101.55|99.15|101.5|99.1|101.55|99.15|101.41|99.01|0
1637148300000|2021-11-17 11:25:00|101.45|99.05|101.36|98.96|101.45|99.05|101.36|98.96|0
1637148600000|2021-11-17 11:30:00|101.31|98.91|101.36|98.96|101.38|98.98|101.27|98.87|0
1637148900000|2021-11-17 11:35:00|101.34|98.94|101.45|99.05|101.5|99.1|101.34|98.94|0
1637149200000|2021-11-17 11:40:00|101.4|99|101.58|99.18|101.58|99.18|101.4|99|0
1637149500000|2021-11-17 11:45:00|101.54|99.14|101.77|99.37|101.79|99.39|101.54|99.14|0
1637149800000|2021-11-17 11:50:00|101.74|99.34|101.63|99.23|101.81|99.41|101.63|99.23|0
1637150100000|2021-11-17 11:55:00|101.67|99.27|101.4|99|101.67|99.27|101.4|99|0
1637150400000|2021-11-17 12:00:00|101.35|98.95|101.12|98.72|101.39|98.99|101.07|98.67|0
1637150700000|2021-11-17 12:05:00|101.14|98.74|101.16|98.76|101.21|98.81|101.07|98.67|0
1637151000000|2021-11-17 12:10:00|101.12|98.72|101.25|98.85|101.25|98.85|101.12|98.72|0
1637151300000|2021-11-17 12:15:00|101.3|98.9|101.11|98.71|101.34|98.94|101.07|98.67|0
1637151600000|2021-11-17 12:20:00|101.09|98.69|101.06|98.66|101.16|98.76|101.06|98.66|0
1637151900000|2021-11-17 12:25:00|101.11|98.71|101.02|98.62|101.18|98.78|100.97|98.57|0
1637152200000|2021-11-17 12:30:00|101.04|98.64|100.97|98.57|101.06|98.66|100.97|98.57|0
1637152500000|2021-11-17 12:35:00|101.01|98.61|101.1|98.7|101.15|98.75|101.01|98.61|0
1637152800000|2021-11-17 12:40:00|101.13|98.73|101.15|98.75|101.2|98.8|101.1|98.7|0
1637153100000|2021-11-17 12:45:00|101.19|98.79|101.28|98.88|101.28|98.88|101.15|98.75|0
1637153400000|2021-11-17 12:50:00|101.33|98.93|101.37|98.97|101.37|98.97|101.24|98.84|0
1637153700000|2021-11-17 12:55:00|101.42|99.02|101.51|99.11|101.51|99.11|101.37|98.97|0
1637154000000|2021-11-17 13:00:00|101.49|99.09|101.88|99.48|101.88|99.48|101.49|99.09|0
1637154300000|2021-11-17 13:05:00|101.83|99.43|101.92|99.52|102.06|99.66|101.78|99.38|0
1637154600000|2021-11-17 13:10:00|101.87|99.47|102.36|99.96|102.52|100.12|101.85|99.45|0
1637154900000|2021-11-17 13:15:00|102.38|99.98|102.24|99.84|102.42|100.02|102.19|99.79|0
1637155200000|2021-11-17 13:20:00|102.22|99.82|101.87|99.47|102.28|99.88|101.82|99.42|0
1637155500000|2021-11-17 13:25:00|101.82|99.42|101.68|99.28|101.87|99.47|101.68|99.28|0
1637155800000|2021-11-17 13:30:00|101.66|99.26|101.73|99.33|101.77|99.37|101.54|99.14|0
1637156100000|2021-11-17 13:35:00|101.68|99.28|101.82|99.42|101.86|99.46|101.59|99.19|0
1637156400000|2021-11-17 13:40:00|101.81|99.41|101.95|99.55|101.95|99.55|101.68|99.28|0
1637156700000|2021-11-17 13:45:00|101.91|99.51|102|99.6|102.07|99.67|101.86|99.46|0
1637157000000|2021-11-17 13:50:00|101.95|99.55|101.9|99.5|101.97|99.57|101.81|99.41|0
1637157300000|2021-11-17 13:55:00|101.86|99.46|101.9|99.5|101.9|99.5|101.72|99.32|0
1637157600000|2021-11-17 14:00:00|101.85|99.45|101.99|99.59|101.99|99.59|101.81|99.41|0
1637157900000|2021-11-17 14:05:00|101.94|99.54|101.94|99.54|101.99|99.59|101.85|99.45|0
1637158200000|2021-11-17 14:10:00|101.9|99.5|101.71|99.31|101.94|99.54|101.71|99.31|0
1637158500000|2021-11-17 14:15:00|101.69|99.29|101.66|99.26|101.71|99.31|101.59|99.19|0
1637158800000|2021-11-17 14:20:00|101.71|99.31|101.57|99.17|101.71|99.31|101.52|99.12|0
1637159100000|2021-11-17 14:25:00|101.61|99.21|101.43|99.03|101.71|99.31|101.43|99.03|0
1637159400000|2021-11-17 14:30:00|101.34|98.94|102.25|99.85|102.39|99.99|101.34|98.94|0
1637159700000|2021-11-17 14:35:00|102.3|99.9|102.62|100.22|102.95|100.55|102.25|99.85|0
1637160000000|2021-11-17 14:40:00|102.58|100.18|102.39|99.99|102.95|100.55|102.3|99.9|0
1637160300000|2021-11-17 14:45:00|102.44|100.04|102.94|100.54|102.94|100.54|102.07|99.67|0
1637160600000|2021-11-17 14:50:00|102.99|100.59|102.09|99.69|103.97|101.57|102.04|99.64|0
1637160900000|2021-11-17 14:55:00|105|102.6|104.95|102.55|105.33|102.93|104.77|102.37|0
1637161200000|2021-11-17 15:00:00|105.05|102.65|104.2|101.8|105.28|102.88|104.15|101.75|0
1637161500000|2021-11-17 15:05:00|104.25|101.85|104.39|101.99|104.62|102.22|104.06|101.66|0
1637161800000|2021-11-17 15:10:00|104.34|101.94|103.87|101.47|104.34|101.94|103.87|101.47|0
1637162100000|2021-11-17 15:15:00|103.82|101.42|104.48|102.08|104.52|102.12|103.82|101.42|0
1637162400000|2021-11-17 15:20:00|104.43|102.03|104.47|102.07|104.76|102.36|104.38|101.98|0
1637162700000|2021-11-17 15:25:00|104.43|102.03|104.38|101.98|104.43|102.03|103.96|101.56|0
1637163000000|2021-11-17 15:30:00|104.28|101.88|103.77|101.37|104.47|102.07|103.72|101.32|0
1637163300000|2021-11-17 15:35:00|103.81|101.41|102.88|100.48|103.81|101.41|102.88|100.48|0
1637163600000|2021-11-17 15:40:00|102.84|100.44|103.3|100.9|103.44|101.04|102.84|100.44|0
1637163900000|2021-11-17 15:45:00|103.21|100.81|103.48|101.08|103.58|101.18|102.88|100.48|0
1637164200000|2021-11-17 15:50:00|103.53|101.13|103.35|100.95|104.54|102.14|103.33|100.93|0
1637164500000|2021-11-17 15:55:00|103.3|100.9|102.98|100.58|103.4|101|102.98|100.58|0
1637164800000|2021-11-17 16:00:00|103.02|100.62|103.11|100.71|103.25|100.85|102.88|100.48|0
1637165100000|2021-11-17 16:05:00|103.14|100.74|102.88|100.48|103.14|100.74|102.74|100.34|0
1637165400000|2021-11-17 16:10:00|102.93|100.53|102.97|100.57|103.06|100.66|102.83|100.43|0
1637165700000|2021-11-17 16:15:00|103.02|100.62|102.97|100.57|103.16|100.76|102.83|100.43|0
1637166000000|2021-11-17 16:20:00|103.06|100.66|103.52|101.12|103.57|101.17|102.74|100.34|0
1637166300000|2021-11-17 16:25:00|103.48|101.08|103.15|100.75|103.62|101.22|103.1|100.7|0
1637166600000|2021-11-17 16:30:00|103.24|100.84|103.15|100.75|103.34|100.94|103.06|100.66|0
1637166900000|2021-11-17 16:35:00|103.19|100.79|102.96|100.56|103.33|100.93|102.91|100.51|0
1637167200000|2021-11-17 16:40:00|102.91|100.51|102.82|100.42|102.96|100.56|102.54|100.14|0
1637167500000|2021-11-17 16:45:00|102.87|100.47|102.49|100.09|102.91|100.51|102.45|100.05|0
1637167800000|2021-11-17 16:50:00|102.45|100.05|102.35|99.95|102.72|100.32|102.35|99.95|0
1637168100000|2021-11-17 16:55:00|102.31|99.91|101.89|99.49|102.4|100|101.75|99.35|0
1637168400000|2021-11-17 17:00:00|101.85|99.45|102.12|99.72|102.26|99.86|101.71|99.31|0
1637168700000|2021-11-17 17:05:00|102.16|99.76|102.86|100.46|103.09|100.69|102.16|99.76|0
1637169000000|2021-11-17 17:10:00|102.95|100.55|103.09|100.69|103.09|100.69|102.76|100.36|0
1637169300000|2021-11-17 17:15:00|103.04|100.64|103.46|101.06|103.46|101.06|102.95|100.55|0
1637169600000|2021-11-17 17:20:00|103.5|101.1|103.78|101.38|103.83|101.43|103.22|100.82|0
1637169900000|2021-11-17 17:25:00|103.73|101.33|104.39|101.99|104.39|101.99|103.59|101.19|0
1637170200000|2021-11-17 17:30:00|104.43|102.03|103.92|101.52|104.48|102.08|103.92|101.52|0
1637170500000|2021-11-17 17:35:00|103.96|101.56|103.31|100.91|103.96|101.56|103.31|100.91|0
1637170800000|2021-11-17 17:40:00|103.35|100.95|103.59|101.19|104.01|101.61|103.26|100.86|0
1637171100000|2021-11-17 17:45:00|103.73|101.33|103.58|101.18|103.96|101.56|103.49|101.09|0
1637171400000|2021-11-17 17:50:00|103.61|101.21|103.91|101.51|104.1|101.7|103.58|101.18|0
1637171700000|2021-11-17 17:55:00|103.95|101.55|103.72|101.32|104.21|101.81|103.67|101.27|0
1637172000000|2021-11-17 18:00:00|103.67|101.27|103.53|101.13|104|101.6|103.39|100.99|0
1637172300000|2021-11-17 18:05:00|103.48|101.08|103.39|100.99|103.58|101.18|102.97|100.57|0
1637172600000|2021-11-17 18:10:00|103.34|100.94|103.34|100.94|103.81|101.41|103.25|100.85|0
1637172900000|2021-11-17 18:15:00|103.39|100.99|103.5|101.1|103.81|101.41|103.39|100.99|0
1637173200000|2021-11-17 18:20:00|103.52|101.12|103.15|100.75|103.74|101.34|103.1|100.7|0
1637173500000|2021-11-17 18:25:00|103.2|100.8|103.1|100.7|103.2|100.8|102.96|100.56|0
1637173800000|2021-11-17 18:30:00|103.06|100.66|103.19|100.79|103.38|100.98|103.01|100.61|0
1637174100000|2021-11-17 18:35:00|103.15|100.75|102.96|100.56|103.33|100.93|102.91|100.51|0
1637174400000|2021-11-17 18:40:00|103.01|100.61|102.73|100.33|103.14|100.74|102.68|100.28|0
1637174700000|2021-11-17 18:45:00|102.68|100.28|103.09|100.69|103.09|100.69|102.68|100.28|0
1637175000000|2021-11-17 18:50:00|103.05|100.65|102.72|100.32|103.09|100.69|102.67|100.27|0
1637175300000|2021-11-17 18:55:00|102.7|100.3|102.53|100.13|102.81|100.41|102.44|100.04|0
1637175600000|2021-11-17 19:00:00|102.51|100.11|102.58|100.18|102.86|100.46|102.49|100.09|0
1637175900000|2021-11-17 19:05:00|102.67|100.27|102.76|100.36|102.81|100.41|102.6|100.2|0
1637176200000|2021-11-17 19:10:00|102.72|100.32|102.94|100.54|103.08|100.68|102.72|100.32|0
1637176500000|2021-11-17 19:15:00|102.99|100.59|103.27|100.87|103.55|101.15|102.81|100.41|0
1637176800000|2021-11-17 19:20:00|103.31|100.91|103.73|101.33|103.83|101.43|103.31|100.91|0
1637177100000|2021-11-17 19:25:00|103.69|101.29|103.54|101.14|103.87|101.47|103.4|101|0
1637177400000|2021-11-17 19:30:00|103.68|101.28|103.87|101.47|103.87|101.47|103.45|101.05|0
1637177700000|2021-11-17 19:35:00|103.82|101.42|103.63|101.23|103.87|101.47|103.45|101.05|0
1637178000000|2021-11-17 19:40:00|103.59|101.19|103.35|100.95|103.63|101.23|103.31|100.91|0
1637178300000|2021-11-17 19:45:00|103.4|101|102.98|100.58|103.4|101|102.98|100.58|0
1637178600000|2021-11-17 19:50:00|103|100.6|103.25|100.85|103.35|100.95|102.88|100.48|0
1637178900000|2021-11-17 19:55:00|103.21|100.81|102.93|100.53|103.3|100.9|102.88|100.48|0
1637179200000|2021-11-17 20:00:00|102.88|100.48|104.53|102.13|104.53|102.13|102.83|100.43|0
1637179500000|2021-11-17 20:05:00|104.48|102.08|104.48|102.08|104.76|102.36|104.32|101.92|0
1637179800000|2021-11-17 20:10:00|104.53|102.13|104.39|101.99|104.53|102.13|104.34|101.94|0
1637180100000|2021-11-17 20:15:00|104.34|101.94|104.2|101.8|104.34|101.94|103.64|101.24|0
1637180400000|2021-11-17 20:20:00|104.15|101.75|108.16|105.76|108.35|105.95|103.92|101.52|0
1637180700000|2021-11-17 20:25:00|108.11|105.71|108.39|105.99|108.44|106.04|108.01|105.61|0
1637181000000|2021-11-17 20:30:00|108.34|105.94|108.25|105.85|108.58|106.18|108.2|105.8|0
1637181300000|2021-11-17 20:35:00|108.2|105.8|108.1|105.7|108.34|105.94|107.91|105.51|0
1637181600000|2021-11-17 20:40:00|108.08|105.68|108.17|105.77|108.43|106.03|108.01|105.61|0
1637181900000|2021-11-17 20:45:00|108.24|105.84|108.1|105.7|108.29|105.89|107.67|105.27|0
1637182200000|2021-11-17 20:50:00|108.15|105.75|108.43|106.03|108.48|106.08|108|105.6|0
1637182500000|2021-11-17 20:55:00|108.52|106.12|108.81|106.41|109.05|106.65|108.43|106.03|0
1637182800000|2021-11-17 21:00:00|108.76|106.36|109.09|106.69|109.19|106.79|108.76|106.36|0
1637183100000|2021-11-17 21:05:00|109.04|106.64|109.57|107.17|109.57|107.17|109|106.6|0
1637183400000|2021-11-17 21:10:00|109.52|107.12|109.04|106.64|109.52|107.12|108.9|106.5|0
1637183700000|2021-11-17 21:15:00|109.33|106.53|109.28|106.48|109.48|106.68|109.28|106.48|0
1637184000000|2021-11-17 21:20:00|109.24|106.44|109.33|106.53|109.38|106.58|109.09|106.29|0
1637184300000|2021-11-17 21:25:00|109.28|106.48|109.28|106.48|109.38|106.58|109.23|106.43|0
1637184600000|2021-11-17 21:30:00|109.33|106.53|109.33|106.53|109.33|106.53|109.28|106.48|0
1637184900000|2021-11-17 21:35:00|109.28|106.48|109.16|106.36|109.33|106.53|109.16|106.36|0
1637185200000|2021-11-17 21:40:00|109.18|106.38|109.18|106.38|109.23|106.43|109.13|106.33|0
1637185500000|2021-11-17 21:45:00|109.13|106.33|109.61|106.81|109.61|106.81|109.13|106.33|0
1637185800000|2021-11-17 21:50:00|109.66|106.86|109.71|106.91|109.71|106.91|109.66|106.86|0
1637186100000|2021-11-17 21:55:00|109.66|106.86|109.64|106.84|109.71|106.91|109.63|106.83|0
1637186400000|2021-11-17 22:00:00|109.66|106.86|109.66|106.86|109.67|106.87|109.66|106.86|0
1637186700000|2021-11-17 22:05:00|109.64|106.84|109.61|106.81|109.66|106.86|109.61|106.81|0
1637187000000|2021-11-17 22:10:00|109.64|106.84|109.68|106.88|109.69|106.89|109.61|106.81|0
1637187300000|2021-11-17 22:15:00|109.65|106.85|109.67|106.87|109.67|106.87|109.6|106.8|0
1637187600000|2021-11-17 22:20:00|109.68|106.88|109.68|106.88|109.69|106.89|109.67|106.87|0
1637187900000|2021-11-17 22:25:00|109.69|106.89|109.67|106.87|109.73|106.93|109.67|106.87|0
1637188200000|2021-11-17 22:30:00|109.68|106.88|109.68|106.88|109.68|106.88|109.68|106.88|0
1637188500000|2021-11-17 22:35:00|109.69|106.89|109.69|106.89|109.69|106.89|109.69|106.89|0
1637188800000|2021-11-17 22:40:00|109.68|106.88|109.68|106.88|109.68|106.88|109.68|106.88|0
1637189100000|2021-11-17 22:45:00|109.7|106.9|109.71|106.91|109.74|106.94|109.7|106.9|0
1637189400000|2021-11-17 22:50:00|109.72|106.92|109.69|106.89|109.72|106.92|109.66|106.86|0
1637189700000|2021-11-17 22:55:00|109.73|106.93|109.74|106.94|109.74|106.94|109.7|106.9|0
1637190000000|2021-11-17 23:00:00|109.61|106.81|109.34|106.54|109.61|106.81|109.32|106.52|0
1637190300000|2021-11-17 23:05:00|109.39|106.59|109.53|106.73|109.53|106.73|109.34|106.54|0
1637190600000|2021-11-17 23:10:00|109.48|106.68|109.77|106.97|109.77|106.97|109.48|106.68|0
1637190900000|2021-11-17 23:15:00|109.67|106.87|109.58|106.78|109.77|106.97|109.58|106.78|0
1637191200000|2021-11-17 23:20:00|109.53|106.73|109.62|106.82|109.67|106.87|109.48|106.68|0
1637191500000|2021-11-17 23:25:00|109.67|106.87|109.33|106.53|109.67|106.87|109.29|106.49|0
1637191800000|2021-11-17 23:30:00|109.29|106.49|109.28|106.48|109.52|106.72|109.24|106.44|0
1637192100000|2021-11-17 23:35:00|109.24|106.44|109.19|106.39|109.28|106.48|109.19|106.39|0
1637192400000|2021-11-17 23:40:00|109.23|106.43|109.04|106.24|109.28|106.48|109.04|106.24|0
1637192700000|2021-11-17 23:45:00|109.09|106.29|109.18|106.38|109.18|106.38|109.04|106.24|0
1637193000000|2021-11-17 23:50:00|109.13|106.33|109.08|106.28|109.13|106.33|109.04|106.24|0
1637193300000|2021-11-17 23:55:00|109.06|106.26|108.99|106.19|109.13|106.33|108.99|106.19|0
1637193600000|2021-11-18 00:00:00|109.03|106.23|108.89|106.09|109.18|106.38|108.84|106.04|0
1637193900000|2021-11-18 00:05:00|108.94|106.14|108.98|106.18|108.98|106.18|108.79|105.99|0
1637194200000|2021-11-18 00:10:00|108.94|106.14|109.12|106.32|109.17|106.37|108.89|106.09|0
1637194500000|2021-11-18 00:15:00|109.17|106.37|109.05|106.25|109.17|106.37|109.03|106.23|0
1637194800000|2021-11-18 00:20:00|109.07|106.27|108.79|105.99|109.07|106.27|108.77|105.97|0
1637195100000|2021-11-18 00:25:00|108.83|106.03|108.83|106.03|108.88|106.08|108.74|105.94|0
1637195400000|2021-11-18 00:30:00|108.79|105.99|108.88|106.08|108.93|106.13|108.74|105.94|0
1637195700000|2021-11-18 00:35:00|108.92|106.12|108.78|105.98|108.97|106.17|108.78|105.98|0
1637196000000|2021-11-18 00:40:00|108.83|106.03|108.87|106.07|108.92|106.12|108.78|105.98|0
1637196300000|2021-11-18 00:45:00|108.64|105.84|108.68|105.88|108.78|105.98|108.54|105.74|0
1637196600000|2021-11-18 00:50:00|108.63|105.83|108.77|105.97|108.77|105.97|108.63|105.83|0
1637196900000|2021-11-18 00:55:00|108.73|105.93|108.87|106.07|108.87|106.07|108.68|105.88|0
1637197200000|2021-11-18 01:00:00|108.77|105.97|108.87|106.07|108.87|106.07|108.72|105.92|0
1637197500000|2021-11-18 01:05:00|108.82|106.02|108.82|106.02|108.91|106.11|108.77|105.97|0
1637197800000|2021-11-18 01:10:00|108.84|106.04|109|106.2|109|106.2|108.81|106.01|0
1637198100000|2021-11-18 01:15:00|109.05|106.25|108.95|106.15|109.1|106.3|108.91|106.11|0
1637198400000|2021-11-18 01:20:00|108.91|106.11|109.05|106.25|109.05|106.25|108.86|106.06|0
1637198700000|2021-11-18 01:25:00|109.09|106.29|108.9|106.1|109.09|106.29|108.81|106.01|0
1637199000000|2021-11-18 01:30:00|108.95|106.15|108.9|106.1|109.04|106.24|108.9|106.1|0
1637199300000|2021-11-18 01:35:00|108.95|106.15|108.95|106.15|108.95|106.15|108.85|106.05|0
1637199600000|2021-11-18 01:40:00|108.99|106.19|109.04|106.24|109.04|106.24|108.8|106|0
1637199900000|2021-11-18 01:45:00|109.06|106.26|108.94|106.14|109.09|106.29|108.9|106.1|0
1637200200000|2021-11-18 01:50:00|108.99|106.19|109.08|106.28|109.13|106.33|108.94|106.14|0
1637200500000|2021-11-18 01:55:00|109.03|106.23|108.98|106.18|109.03|106.23|108.94|106.14|0
1637200800000|2021-11-18 02:00:00|109.03|106.23|108.84|106.04|109.03|106.23|108.79|105.99|0
1637201100000|2021-11-18 02:05:00|108.79|105.99|108.93|106.13|108.93|106.13|108.74|105.94|0
1637201400000|2021-11-18 02:10:00|108.98|106.18|109.12|106.32|109.22|106.42|108.84|106.04|0
1637201700000|2021-11-18 02:15:00|109.17|106.37|109.31|106.51|109.41|106.61|109.17|106.37|0
1637202000000|2021-11-18 02:20:00|109.36|106.56|109.31|106.51|109.38|106.58|109.26|106.46|0
1637202300000|2021-11-18 02:25:00|109.26|106.46|109.02|106.22|109.28|106.48|109.02|106.22|0
1637202600000|2021-11-18 02:30:00|109|106.2|108.83|106.03|109|106.2|108.73|105.93|0
1637202900000|2021-11-18 02:35:00|108.78|105.98|108.54|105.74|108.83|106.03|108.54|105.74|0
1637203200000|2021-11-18 02:40:00|108.59|105.79|108.68|105.88|108.73|105.93|108.54|105.74|0
1637203500000|2021-11-18 02:45:00|108.73|105.93|108.73|105.93|108.78|105.98|108.68|105.88|0
1637203800000|2021-11-18 02:50:00|108.68|105.88|108.82|106.02|108.82|106.02|108.68|105.88|0
1637204100000|2021-11-18 02:55:00|108.8|106|108.87|106.07|108.91|106.11|108.77|105.97|0
1637204400000|2021-11-18 03:00:00|108.86|106.06|108.96|106.16|109.05|106.25|108.86|106.06|0
1637204700000|2021-11-18 03:05:00|108.91|106.11|108.91|106.11|108.91|106.11|108.77|105.97|0
1637205000000|2021-11-18 03:10:00|108.96|106.16|108.91|106.11|108.96|106.16|108.86|106.06|0
1637205300000|2021-11-18 03:15:00|108.86|106.06|109.05|106.25|109.05|106.25|108.86|106.06|0
1637205600000|2021-11-18 03:20:00|109.09|106.29|109.04|106.24|109.09|106.29|108.95|106.15|0
1637205900000|2021-11-18 03:25:00|109|106.2|108.95|106.15|109.04|106.24|108.9|106.1|0
1637206200000|2021-11-18 03:30:00|108.99|106.19|108.95|106.15|108.99|106.19|108.9|106.1|0
1637206500000|2021-11-18 03:35:00|108.99|106.19|108.9|106.1|108.99|106.19|108.75|105.95|0
1637206800000|2021-11-18 03:40:00|108.94|106.14|108.8|106|108.94|106.14|108.75|105.95|0
1637207100000|2021-11-18 03:45:00|108.75|105.95|108.7|105.9|108.8|106|108.7|105.9|0
1637207400000|2021-11-18 03:50:00|108.65|105.85|108.7|105.9|108.72|105.92|108.61|105.81|0
1637207700000|2021-11-18 03:55:00|108.68|105.88|108.79|105.99|108.79|105.99|108.65|105.85|0
1637208000000|2021-11-18 04:00:00|108.77|105.97|108.7|105.9|108.79|105.99|108.7|105.9|0
1637208300000|2021-11-18 04:05:00|108.65|105.85|108.74|105.94|108.74|105.94|108.65|105.85|0
1637208600000|2021-11-18 04:10:00|108.69|105.89|108.76|105.96|108.79|105.99|108.64|105.84|0
1637208900000|2021-11-18 04:15:00|108.79|105.99|108.59|105.79|108.79|105.99|108.59|105.79|0
1637209200000|2021-11-18 04:20:00|108.64|105.84|108.59|105.79|108.64|105.84|108.59|105.79|0
1637209500000|2021-11-18 04:25:00|108.62|105.82|108.59|105.79|108.64|105.84|108.57|105.77|0
1637209800000|2021-11-18 04:30:00|108.61|105.81|108.59|105.79|108.64|105.84|108.54|105.74|0
1637210100000|2021-11-18 04:35:00|108.57|105.77|108.59|105.79|108.63|105.83|108.54|105.74|0
1637210400000|2021-11-18 04:40:00|108.63|105.83|108.63|105.83|108.63|105.83|108.58|105.78|0
1637210700000|2021-11-18 04:45:00|108.58|105.78|108.58|105.78|108.58|105.78|108.58|105.78|0
1637211000000|2021-11-18 04:50:00|108.53|105.73|108.49|105.69|108.53|105.73|108.49|105.69|0
1637211300000|2021-11-18 04:55:00|108.53|105.73|108.39|105.59|108.53|105.73|108.34|105.54|0
1637211600000|2021-11-18 05:00:00|108.34|105.54|108.06|105.26|108.34|105.54|108.06|105.26|0
1637211900000|2021-11-18 05:05:00|108.01|105.21|108.1|105.3|108.24|105.44|107.91|105.11|0
1637212200000|2021-11-18 05:10:00|108.15|105.35|108.1|105.3|108.22|105.42|108.05|105.25|0
1637212500000|2021-11-18 05:15:00|108.05|105.25|108.24|105.44|108.24|105.44|108.05|105.25|0
1637212800000|2021-11-18 05:20:00|108.22|105.42|108.19|105.39|108.22|105.42|108.1|105.3|0
1637213100000|2021-11-18 05:25:00|108.14|105.34|108.14|105.34|108.19|105.39|108.09|105.29|0
1637213400000|2021-11-18 05:30:00|108.09|105.29|107.95|105.15|108.14|105.34|107.95|105.15|0
1637213700000|2021-11-18 05:35:00|107.93|105.13|107.99|105.19|108|105.2|107.9|105.1|0
1637214000000|2021-11-18 05:40:00|108.04|105.24|108.02|105.22|108.04|105.24|107.92|105.12|0
1637214300000|2021-11-18 05:45:00|108.04|105.24|108.13|105.33|108.16|105.36|107.99|105.19|0
1637214600000|2021-11-18 05:50:00|108.18|105.38|108.27|105.47|108.32|105.52|108.13|105.33|0
1637214900000|2021-11-18 05:55:00|108.3|105.5|108.27|105.47|108.32|105.52|108.22|105.42|0
1637215200000|2021-11-18 06:00:00|108.29|105.49|108.17|105.37|108.32|105.52|108.17|105.37|0
1637215500000|2021-11-18 06:05:00|108.13|105.33|108.17|105.37|108.22|105.42|108.12|105.32|0
1637215800000|2021-11-18 06:10:00|108.22|105.42|108.22|105.42|108.26|105.46|108.17|105.37|0
1637216100000|2021-11-18 06:15:00|108.17|105.37|108.17|105.37|108.21|105.41|108.17|105.37|0
1637216400000|2021-11-18 06:20:00|108.21|105.41|108.16|105.36|108.21|105.41|108.12|105.32|0
1637216700000|2021-11-18 06:25:00|108.21|105.41|108.07|105.27|108.21|105.41|108.07|105.27|0
1637217000000|2021-11-18 06:30:00|108.11|105.31|108.11|105.31|108.16|105.36|108.07|105.27|0
1637217300000|2021-11-18 06:35:00|108.07|105.27|108.02|105.22|108.07|105.27|108.02|105.22|0
1637217600000|2021-11-18 06:40:00|107.97|105.17|107.92|105.12|107.97|105.17|107.92|105.12|0
1637217900000|2021-11-18 06:45:00|107.97|105.17|108.06|105.26|108.11|105.31|107.97|105.17|0
1637218200000|2021-11-18 06:50:00|108.08|105.28|108.2|105.4|108.2|105.4|108.06|105.26|0
1637218500000|2021-11-18 06:55:00|108.15|105.35|107.96|105.16|108.2|105.4|107.96|105.16|0
1637218800000|2021-11-18 07:00:00|108.01|105.21|108.05|105.25|108.1|105.3|107.91|105.11|0
1637219100000|2021-11-18 07:05:00|108.01|105.21|107.86|105.06|108.05|105.25|107.86|105.06|0
1637219400000|2021-11-18 07:10:00|107.82|105.02|107.67|104.87|107.86|105.06|107.63|104.83|0
1637219700000|2021-11-18 07:15:00|107.63|104.83|107.72|104.92|107.77|104.97|107.63|104.83|0
1637220000000|2021-11-18 07:20:00|107.76|104.96|107.67|104.87|107.81|105.01|107.67|104.87|0
1637220300000|2021-11-18 07:25:00|107.69|104.89|107.71|104.91|107.71|104.91|107.67|104.87|0
1637220600000|2021-11-18 07:30:00|107.76|104.96|107.76|104.96|107.76|104.96|107.67|104.87|0
1637220900000|2021-11-18 07:35:00|107.73|104.93|107.85|105.05|107.85|105.05|107.71|104.91|0
1637221200000|2021-11-18 07:40:00|107.8|105|107.66|104.86|107.85|105.05|107.66|104.86|0
1637221500000|2021-11-18 07:45:00|107.71|104.91|107.75|104.95|107.75|104.95|107.66|104.86|0
1637221800000|2021-11-18 07:50:00|107.71|104.91|107.66|104.86|107.71|104.91|107.59|104.79|0
1637222100000|2021-11-18 07:55:00|107.61|104.81|107.56|104.76|107.61|104.81|107.47|104.67|0
1637222400000|2021-11-18 08:00:00|107.58|104.78|107.7|104.9|107.75|104.95|107.56|104.76|0
1637222700000|2021-11-18 08:05:00|107.5|105.1|106.35|103.95|108.42|106.02|106.35|103.95|0
1637223000000|2021-11-18 08:10:00|106.33|103.93|106.4|104|106.49|104.09|106.31|103.91|0
1637223300000|2021-11-18 08:15:00|106.35|103.95|106.3|103.9|106.35|103.95|106.12|103.72|0
1637223600000|2021-11-18 08:20:00|106.26|103.86|106.07|103.67|106.26|103.86|106.07|103.67|0
1637223900000|2021-11-18 08:25:00|106.12|103.72|105.97|103.57|106.21|103.81|105.97|103.57|0
1637224200000|2021-11-18 08:30:00|106.02|103.62|106.34|103.94|106.44|104.04|106.02|103.62|0
1637224500000|2021-11-18 08:35:00|106.32|103.92|106.06|103.66|106.34|103.94|106.06|103.66|0
1637224800000|2021-11-18 08:40:00|106.11|103.71|106.11|103.71|106.3|103.9|106.06|103.66|0
1637225100000|2021-11-18 08:45:00|106.08|103.68|106.01|103.61|106.11|103.71|105.92|103.52|0
1637225400000|2021-11-18 08:50:00|106.06|103.66|106.06|103.66|106.1|103.7|106.01|103.61|0
1637225700000|2021-11-18 08:55:00|106.01|103.61|105.82|103.42|106.06|103.66|105.82|103.42|0
1637226000000|2021-11-18 09:00:00|105.87|103.47|105.31|102.91|105.91|103.51|105.03|102.63|0
1637226300000|2021-11-18 09:05:00|105.22|102.82|105.26|102.86|105.45|103.05|105.17|102.77|0
1637226600000|2021-11-18 09:10:00|105.31|102.91|105.3|102.9|105.44|103.04|105.26|102.86|0
1637226900000|2021-11-18 09:15:00|105.26|102.86|105.26|102.86|105.35|102.95|105.26|102.86|0
1637227200000|2021-11-18 09:20:00|105.21|102.81|105.02|102.62|105.21|102.81|105.02|102.62|0
1637227500000|2021-11-18 09:25:00|104.98|102.58|105.02|102.62|105.07|102.67|104.93|102.53|0
1637227800000|2021-11-18 09:30:00|105|102.6|106.05|103.65|106.14|103.74|104.97|102.57|0
1637228100000|2021-11-18 09:35:00|106.1|103.7|106.09|103.69|106.33|103.93|106.05|103.65|0
1637228400000|2021-11-18 09:40:00|106.14|103.74|106.23|103.83|106.28|103.88|106.09|103.69|0
1637228700000|2021-11-18 09:45:00|106.19|103.79|106.28|103.88|106.32|103.92|106.14|103.74|0
1637229000000|2021-11-18 09:50:00|106.32|103.92|106.46|104.06|106.55|104.15|106.32|103.92|0
1637229300000|2021-11-18 09:55:00|106.51|104.11|106.65|104.25|106.69|104.29|106.41|104.01|0
1637229600000|2021-11-18 10:00:00|106.74|104.34|106.88|104.48|106.88|104.48|106.64|104.24|0
1637229900000|2021-11-18 10:05:00|106.92|104.52|106.74|104.34|107.02|104.62|106.69|104.29|0
1637230200000|2021-11-18 10:10:00|106.73|104.33|106.59|104.19|106.73|104.33|106.55|104.15|0
1637230500000|2021-11-18 10:15:00|106.64|104.24|106.54|104.14|106.64|104.24|106.52|104.12|0
1637230800000|2021-11-18 10:20:00|106.59|104.19|106.68|104.28|106.68|104.28|106.59|104.19|0
1637231100000|2021-11-18 10:25:00|106.63|104.23|106.59|104.19|106.68|104.28|106.49|104.09|0
1637231400000|2021-11-18 10:30:00|106.63|104.23|106.58|104.18|106.68|104.28|106.58|104.18|0
1637231700000|2021-11-18 10:35:00|106.54|104.14|106.58|104.18|106.68|104.28|106.49|104.09|0
1637232000000|2021-11-18 10:40:00|106.54|104.14|106.53|104.13|106.63|104.23|106.53|104.13|0
1637232300000|2021-11-18 10:45:00|106.58|104.18|106.63|104.23|106.67|104.27|106.53|104.13|0
1637232600000|2021-11-18 10:50:00|106.65|104.25|106.48|104.08|106.72|104.32|106.48|104.08|0
1637232900000|2021-11-18 10:55:00|106.46|104.06|106.25|103.85|106.48|104.08|106.25|103.85|0
1637233200000|2021-11-18 11:00:00|106.29|103.89|106.43|104.03|106.43|104.03|106.25|103.85|0
1637233500000|2021-11-18 11:05:00|106.48|104.08|106.57|104.17|106.62|104.22|106.48|104.08|0
1637233800000|2021-11-18 11:10:00|106.52|104.12|106.41|104.01|106.64|104.24|106.38|103.98|0
1637234100000|2021-11-18 11:15:00|106.38|103.98|106.33|103.93|106.38|103.98|106.29|103.89|0
1637234400000|2021-11-18 11:20:00|106.29|103.89|106.1|103.7|106.29|103.89|106.01|103.61|0
1637234700000|2021-11-18 11:25:00|106.08|103.68|106.05|103.65|106.08|103.68|105.86|103.46|0
1637235000000|2021-11-18 11:30:00|106|103.6|106.14|103.74|106.14|103.74|105.96|103.56|0
1637235300000|2021-11-18 11:35:00|106.09|103.69|106.14|103.74|106.19|103.79|106.09|103.69|0
1637235600000|2021-11-18 11:40:00|106.09|103.69|106.23|103.83|106.25|103.85|106.04|103.64|0
1637235900000|2021-11-18 11:45:00|106.18|103.78|106.04|103.64|106.18|103.78|106.04|103.64|0
1637236200000|2021-11-18 11:50:00|106.02|103.62|106.18|103.78|106.23|103.83|105.95|103.55|0
1637236500000|2021-11-18 11:55:00|106.23|103.83|106.22|103.82|106.27|103.87|106.18|103.78|0
1637236800000|2021-11-18 12:00:00|106.18|103.78|106.31|103.91|106.41|104.01|106.13|103.73|0
1637237100000|2021-11-18 12:05:00|106.36|103.96|106.5|104.1|106.55|104.15|106.29|103.89|0
1637237400000|2021-11-18 12:10:00|106.55|104.15|106.66|104.26|106.68|104.28|106.45|104.05|0
1637237700000|2021-11-18 12:15:00|106.68|104.28|106.82|104.42|106.82|104.42|106.64|104.24|0
1637238000000|2021-11-18 12:20:00|106.77|104.37|106.59|104.19|106.77|104.37|106.59|104.19|0
1637238300000|2021-11-18 12:25:00|106.56|104.16|106.58|104.18|106.63|104.23|106.54|104.14|0
1637238600000|2021-11-18 12:30:00|106.54|104.14|106.63|104.23|106.65|104.25|106.51|104.11|0
1637238900000|2021-11-18 12:35:00|106.65|104.25|106.77|104.37|106.81|104.41|106.63|104.23|0
1637239200000|2021-11-18 12:40:00|106.81|104.41|106.9|104.5|106.95|104.55|106.79|104.39|0
1637239500000|2021-11-18 12:45:00|106.95|104.55|106.95|104.55|107|104.6|106.86|104.46|0
1637239800000|2021-11-18 12:50:00|107|104.6|106.81|104.41|107|104.6|106.81|104.41|0
1637240100000|2021-11-18 12:55:00|106.85|104.45|106.9|104.5|106.99|104.59|106.85|104.45|0
1637240400000|2021-11-18 13:00:00|106.85|104.45|106.99|104.59|107.04|104.64|106.71|104.31|0
1637240700000|2021-11-18 13:05:00|106.94|104.54|106.75|104.35|106.94|104.54|106.71|104.31|0
1637241000000|2021-11-18 13:10:00|106.8|104.4|106.75|104.35|106.85|104.45|106.75|104.35|0
1637241300000|2021-11-18 13:15:00|106.8|104.4|106.98|104.58|106.98|104.58|106.75|104.35|0
1637241600000|2021-11-18 13:20:00|107.01|104.61|107.03|104.63|107.08|104.68|106.89|104.49|0
1637241900000|2021-11-18 13:25:00|107.05|104.65|106.93|104.53|107.08|104.68|106.93|104.53|0
1637242200000|2021-11-18 13:30:00|106.96|104.56|106.84|104.44|106.96|104.56|106.7|104.3|0
1637242500000|2021-11-18 13:35:00|106.79|104.39|106.51|104.11|106.79|104.39|106.42|104.02|0
1637242800000|2021-11-18 13:40:00|106.46|104.06|106.88|104.48|106.97|104.57|106.46|104.06|0
1637243100000|2021-11-18 13:45:00|106.93|104.53|106.74|104.34|106.97|104.57|106.64|104.24|0
1637243400000|2021-11-18 13:50:00|106.78|104.38|106.83|104.43|106.92|104.52|106.69|104.29|0
1637243700000|2021-11-18 13:55:00|106.88|104.48|106.92|104.52|106.97|104.57|106.83|104.43|0
1637244000000|2021-11-18 14:00:00|106.87|104.47|106.68|104.28|106.87|104.47|106.68|104.28|0
1637244300000|2021-11-18 14:05:00|106.73|104.33|106.59|104.19|106.73|104.33|106.54|104.14|0
1637244600000|2021-11-18 14:10:00|106.64|104.24|106.4|104|106.64|104.24|106.35|103.95|0
1637244900000|2021-11-18 14:15:00|106.45|104.05|106.49|104.09|106.56|104.16|106.4|104|0
1637245200000|2021-11-18 14:20:00|106.54|104.14|106.82|104.42|106.82|104.42|106.54|104.14|0
1637245500000|2021-11-18 14:25:00|106.86|104.46|106.86|104.46|107.03|104.63|106.77|104.37|0
1637245800000|2021-11-18 14:30:00|106.77|104.37|107.75|105.35|108.04|105.64|106.77|104.37|0
1637246100000|2021-11-18 14:35:00|107.85|105.45|107.37|104.97|108.22|105.82|107.37|104.97|0
1637246400000|2021-11-18 14:40:00|107.47|105.07|107.94|105.54|107.94|105.54|107.33|104.93|0
1637246700000|2021-11-18 14:45:00|107.98|105.58|107.42|105.02|107.98|105.58|107.04|104.64|0
1637247000000|2021-11-18 14:50:00|107.39|104.99|108.41|106.01|108.55|106.15|107.37|104.97|0
1637247300000|2021-11-18 14:55:00|108.31|105.91|108.21|105.81|108.64|106.24|108.03|105.63|0
1637247600000|2021-11-18 15:00:00|108.36|105.96|108.17|105.77|108.64|106.24|108.02|105.62|0
1637247900000|2021-11-18 15:05:00|108.21|105.81|109.21|106.81|109.26|106.86|107.88|105.48|0
1637248200000|2021-11-18 15:10:00|109.3|106.9|111.33|108.93|111.52|109.12|107.83|105.43|0
1637248500000|2021-11-18 15:15:00|111.37|108.97|111.87|109.47|111.92|109.52|109.97|107.57|0
1637248800000|2021-11-18 15:20:00|112.01|109.61|111.48|109.08|112.55|110.15|111.28|108.88|0
1637249100000|2021-11-18 15:25:00|111.57|109.17|111.77|109.37|112.06|109.66|111.28|108.88|0
1637249400000|2021-11-18 15:30:00|111.62|109.22|110.75|108.35|111.62|109.22|110.55|108.15|0
1637249700000|2021-11-18 15:35:00|110.84|108.44|110.41|108.01|110.84|108.44|110.17|107.77|0
1637250000000|2021-11-18 15:40:00|110.26|107.86|111.08|108.68|111.23|108.83|110.07|107.67|0
1637250300000|2021-11-18 15:45:00|111.03|108.63|110.64|108.24|111.18|108.78|110.55|108.15|0
1637250600000|2021-11-18 15:50:00|110.69|108.29|110.59|108.19|110.84|108.44|110.11|107.71|0
1637250900000|2021-11-18 15:55:00|110.54|108.14|110.4|108|110.83|108.43|110.21|107.81|0
1637251200000|2021-11-18 16:00:00|110.35|107.95|109.9|107.5|110.58|108.18|109.56|107.16|0
1637251500000|2021-11-18 16:05:00|109.8|107.4|109.22|106.82|109.8|107.4|109.03|106.63|0
1637251800000|2021-11-18 16:10:00|109.27|106.87|108.41|106.01|109.37|106.97|108.22|105.82|0
1637252100000|2021-11-18 16:15:00|108.31|105.91|108.17|105.77|108.31|105.91|107.93|105.53|0
1637252400000|2021-11-18 16:20:00|108.07|105.67|108.17|105.77|108.36|105.96|107.93|105.53|0
1637252700000|2021-11-18 16:25:00|108.12|105.72|108.21|105.81|108.21|105.81|107.93|105.53|0
1637253000000|2021-11-18 16:30:00|108.16|105.76|106.51|104.11|108.26|105.86|106.46|104.06|0
1637253300000|2021-11-18 16:35:00|106.56|104.16|107.09|104.69|108.29|105.89|104.51|102.11|0
1637253600000|2021-11-18 16:40:00|106.95|104.55|106.76|104.36|107.18|104.78|106.67|104.27|0
1637253900000|2021-11-18 16:45:00|106.71|104.31|107.14|104.74|107.19|104.79|106.38|103.98|0
1637254200000|2021-11-18 16:50:00|107.1|104.7|107.28|104.88|107.38|104.98|106.91|104.51|0
1637254500000|2021-11-18 16:55:00|107.23|104.83|107.33|104.93|107.37|104.97|107.05|104.65|0
1637254800000|2021-11-18 17:00:00|107.28|104.88|106.34|103.94|107.28|104.88|106.2|103.8|0
1637255100000|2021-11-18 17:05:00|106.29|103.89|106.48|104.08|106.57|104.17|106.25|103.85|0
1637255400000|2021-11-18 17:10:00|106.43|104.03|106.1|103.7|106.43|104.03|106.1|103.7|0
1637255700000|2021-11-18 17:15:00|106.15|103.75|106.29|103.89|106.34|103.94|106.01|103.61|0
1637256000000|2021-11-18 17:20:00|106.24|103.84|105.77|103.37|106.38|103.98|105.77|103.37|0
1637256300000|2021-11-18 17:25:00|105.82|103.42|105.68|103.28|105.87|103.47|105.5|103.1|0
1637256600000|2021-11-18 17:30:00|105.63|103.23|105.86|103.46|105.91|103.51|105.54|103.14|0
1637256900000|2021-11-18 17:35:00|105.82|103.42|106.09|103.69|106.28|103.88|105.72|103.32|0
1637257200000|2021-11-18 17:40:00|106.12|103.72|106.23|103.83|106.37|103.97|106.05|103.65|0
1637257500000|2021-11-18 17:45:00|106.18|103.78|107.12|104.72|107.16|104.76|106.16|103.76|0
1637257800000|2021-11-18 17:50:00|107.16|104.76|107.16|104.76|107.68|105.28|107.07|104.67|0
1637258100000|2021-11-18 17:55:00|107.21|104.81|107.25|104.85|107.73|105.33|107.21|104.81|0
1637258400000|2021-11-18 18:00:00|107.3|104.9|106.97|104.57|107.49|105.09|106.97|104.57|0
1637258700000|2021-11-18 18:05:00|107.02|104.62|106.83|104.43|107.02|104.62|106.69|104.29|0
1637259000000|2021-11-18 18:10:00|106.87|104.47|106.41|104.01|106.87|104.47|106.24|103.84|0
1637259300000|2021-11-18 18:15:00|106.43|104.03|107.2|104.8|107.2|104.8|106.43|104.03|0
1637259600000|2021-11-18 18:20:00|107.15|104.75|107.01|104.61|107.34|104.94|106.92|104.52|0
1637259900000|2021-11-18 18:25:00|106.96|104.56|106.91|104.51|107.15|104.75|106.77|104.37|0
1637260200000|2021-11-18 18:30:00|106.96|104.56|106.86|104.46|107.15|104.75|106.72|104.32|0
1637260500000|2021-11-18 18:35:00|106.89|104.49|107|104.6|107.48|105.08|106.68|104.28|0
1637260800000|2021-11-18 18:40:00|107.05|104.65|106.84|104.44|107.1|104.7|106.72|104.32|0
1637261100000|2021-11-18 18:45:00|106.82|104.42|106.53|104.13|106.82|104.42|106.49|104.09|0
1637261400000|2021-11-18 18:50:00|106.58|104.18|106.86|104.46|106.98|104.58|106.58|104.18|0
1637261700000|2021-11-18 18:55:00|106.91|104.51|106.67|104.27|107|104.6|106.67|104.27|0
1637262000000|2021-11-18 19:00:00|106.72|104.32|106.85|104.45|107.37|104.97|106.62|104.22|0
1637262300000|2021-11-18 19:05:00|106.81|104.41|106.71|104.31|106.85|104.45|106.48|104.08|0
1637262600000|2021-11-18 19:10:00|106.76|104.36|106.76|104.36|106.99|104.59|106.62|104.22|0
1637262900000|2021-11-18 19:15:00|106.8|104.4|107.04|104.64|107.08|104.68|106.71|104.31|0
1637263200000|2021-11-18 19:20:00|107.08|104.68|107.41|105.01|107.41|105.01|106.99|104.59|0
1637263500000|2021-11-18 19:25:00|107.36|104.96|107.41|105.01|107.69|105.29|107.27|104.87|0
1637263800000|2021-11-18 19:30:00|107.36|104.96|107.22|104.82|107.97|105.57|107.22|104.82|0
1637264100000|2021-11-18 19:35:00|107.26|104.86|107.12|104.72|107.4|105|106.98|104.58|0
1637264400000|2021-11-18 19:40:00|107.17|104.77|107.07|104.67|107.21|104.81|106.93|104.53|0
1637264700000|2021-11-18 19:45:00|107.02|104.62|106.7|104.3|107.02|104.62|106.56|104.16|0
1637265000000|2021-11-18 19:50:00|106.74|104.34|106.46|104.06|106.79|104.39|106.32|103.92|0
1637265300000|2021-11-18 19:55:00|106.41|104.01|106.41|104.01|106.69|104.29|106.32|103.92|0
1637265600000|2021-11-18 20:00:00|106.36|103.96|106.36|103.96|106.64|104.24|106.08|103.68|0
1637265900000|2021-11-18 20:05:00|106.32|103.92|105.99|103.59|106.46|104.06|105.94|103.54|0
1637266200000|2021-11-18 20:10:00|106.03|103.63|106.22|103.82|106.36|103.96|105.85|103.45|0
1637266500000|2021-11-18 20:15:00|106.17|103.77|106.45|104.05|106.5|104.1|106.17|103.77|0
1637266800000|2021-11-18 20:20:00|106.4|104|106.31|103.91|106.5|104.1|106.07|103.67|0
1637267100000|2021-11-18 20:25:00|106.21|103.81|105.93|103.53|106.21|103.81|105.89|103.49|0
1637267400000|2021-11-18 20:30:00|106.03|103.63|106.12|103.72|106.35|103.95|105.89|103.49|0
1637267700000|2021-11-18 20:35:00|106.07|103.67|106.62|104.22|106.67|104.27|105.84|103.44|0
1637268000000|2021-11-18 20:40:00|106.67|104.27|106.57|104.17|106.76|104.36|106.25|103.85|0
1637268300000|2021-11-18 20:45:00|106.59|104.19|106.38|103.98|106.59|104.19|105.87|103.47|0
1637268600000|2021-11-18 20:50:00|106.52|104.12|106.67|104.27|106.76|104.36|106.05|103.65|0
1637268900000|2021-11-18 20:55:00|106.76|104.36|106.72|104.32|107.23|104.83|106.44|104.04|0
1637269200000|2021-11-18 21:00:00|106.76|104.36|106.67|104.27|106.76|104.36|106.2|103.8|0
1637269500000|2021-11-18 21:05:00|106.71|104.31|107.1|104.7|107.1|104.7|106.43|104.03|0
1637269800000|2021-11-18 21:10:00|107.14|104.74|107.7|105.3|107.8|105.4|107.1|104.7|0
1637270100000|2021-11-18 21:15:00|107.81|105.01|107.43|104.63|107.81|105.01|107.43|104.63|0
1637270400000|2021-11-18 21:20:00|107.48|104.68|107.38|104.58|107.48|104.68|107.38|104.58|0
1637270700000|2021-11-18 21:25:00|107.34|104.54|107.24|104.44|107.34|104.54|107.24|104.44|0
1637271000000|2021-11-18 21:30:00|107.19|104.39|107.15|104.35|107.24|104.44|107.15|104.35|0
1637271300000|2021-11-18 21:35:00|107.19|104.39|107|104.2|107.19|104.39|107|104.2|0
1637271600000|2021-11-18 21:40:00|107.05|104.25|107.05|104.25|107.05|104.25|107|104.2|0
1637271900000|2021-11-18 21:45:00|107|104.2|106.86|104.06|107.05|104.25|106.86|104.06|0
1637272200000|2021-11-18 21:50:00|106.91|104.11|106.63|103.83|106.91|104.11|106.53|103.73|0
1637272500000|2021-11-18 21:55:00|106.58|103.78|106.74|103.94|106.83|104.03|106.53|103.73|0
1637272800000|2021-11-18 22:00:00|106.78|103.98|106.72|103.92|106.78|103.98|106.72|103.92|0
1637273100000|2021-11-18 22:05:00|106.79|103.99|106.81|104.01|106.81|104.01|106.77|103.97|0
1637273400000|2021-11-18 22:10:00|106.83|104.03|106.79|103.99|106.83|104.03|106.77|103.97|0
1637273700000|2021-11-18 22:15:00|106.81|104.01|106.8|104|106.81|104.01|106.8|104|0
1637274000000|2021-11-18 22:20:00|106.81|104.01|106.8|104|106.81|104.01|106.8|104|0
1637274600000|2021-11-18 22:30:00|106.81|104.01|106.81|104.01|106.81|104.01|106.81|104.01|0
1637274900000|2021-11-18 22:35:00|106.77|103.97|106.79|103.99|106.8|104|106.77|103.97|0
1637275500000|2021-11-18 22:45:00|106.81|104.01|106.73|103.93|106.81|104.01|106.73|103.93|0
1637276100000|2021-11-18 22:55:00|106.74|103.94|106.75|103.95|106.77|103.97|106.72|103.92|0
1637276400000|2021-11-18 23:00:00|106.76|103.96|107.15|104.35|107.16|104.36|106.76|103.96|0
1637276700000|2021-11-18 23:05:00|107.06|104.26|106.78|103.98|107.11|104.31|106.78|103.98|0
1637277000000|2021-11-18 23:10:00|106.73|103.93|106.64|103.84|106.76|103.96|106.59|103.79|0
1637277300000|2021-11-18 23:15:00|106.59|103.79|106.45|103.65|106.64|103.84|106.36|103.56|0
1637277600000|2021-11-18 23:20:00|106.41|103.61|106.59|103.79|106.68|103.88|106.41|103.61|0
1637277900000|2021-11-18 23:25:00|106.64|103.84|106.59|103.79|106.75|103.95|106.57|103.77|0
1637278200000|2021-11-18 23:30:00|106.56|103.76|106.72|103.92|106.72|103.92|106.54|103.74|0
1637278500000|2021-11-18 23:35:00|106.77|103.97|106.81|104.01|106.82|104.02|106.72|103.92|0
1637278800000|2021-11-18 23:40:00|106.77|103.97|106.77|103.97|106.91|104.11|106.72|103.92|0
1637279100000|2021-11-18 23:45:00|106.81|104.01|106.49|103.69|106.81|104.01|106.44|103.64|0
1637279400000|2021-11-18 23:50:00|106.44|103.64|106.58|103.78|106.58|103.78|106.39|103.59|0
1637279700000|2021-11-18 23:55:00|106.67|103.87|106.76|103.96|106.76|103.96|106.58|103.78|0
1637280000000|2021-11-19 00:00:00|106.81|104.01|106.62|103.82|106.9|104.1|106.62|103.82|0
1637280300000|2021-11-19 00:05:00|106.57|103.77|106.29|103.49|106.57|103.77|106.29|103.49|0
1637280600000|2021-11-19 00:10:00|106.34|103.54|106.66|103.86|106.66|103.86|106.34|103.54|0
1637280900000|2021-11-19 00:15:00|106.71|103.91|106.71|103.91|106.8|104|106.66|103.86|0
1637281200000|2021-11-19 00:20:00|106.7|103.9|106.8|104|106.84|104.04|106.7|103.9|0
1637281500000|2021-11-19 00:25:00|106.84|104.04|106.65|103.85|106.93|104.13|106.65|103.85|0
1637281800000|2021-11-19 00:30:00|106.61|103.81|106.56|103.76|106.63|103.83|106.47|103.67|0
1637282100000|2021-11-19 00:35:00|106.61|103.81|106.56|103.76|106.7|103.9|106.56|103.76|0
1637282400000|2021-11-19 00:40:00|106.6|103.8|106.69|103.89|106.69|103.89|106.56|103.76|0
1637282700000|2021-11-19 00:45:00|106.65|103.85|106.6|103.8|106.65|103.85|106.55|103.75|0
1637283000000|2021-11-19 00:50:00|106.58|103.78|106.41|103.61|106.58|103.78|106.41|103.61|0
1637283300000|2021-11-19 00:55:00|106.46|103.66|106.5|103.7|106.55|103.75|106.41|103.61|0
1637283600000|2021-11-19 01:00:00|106.53|103.73|106.59|103.79|106.73|103.93|106.53|103.73|0
1637283900000|2021-11-19 01:05:00|106.64|103.84|106.78|103.98|106.78|103.98|106.59|103.79|0
1637284200000|2021-11-19 01:10:00|106.82|104.02|106.73|103.93|106.92|104.12|106.68|103.88|0
1637284500000|2021-11-19 01:15:00|106.78|103.98|106.59|103.79|106.82|104.02|106.54|103.74|0
1637284800000|2021-11-19 01:20:00|106.63|103.83|106.49|103.69|106.66|103.86|106.45|103.65|0
1637285100000|2021-11-19 01:25:00|106.47|103.67|106.58|103.78|106.58|103.78|106.45|103.65|0
1637285400000|2021-11-19 01:30:00|106.63|103.83|106.58|103.78|106.72|103.92|106.53|103.73|0
1637285700000|2021-11-19 01:35:00|106.53|103.73|106.49|103.69|106.58|103.78|106.4|103.6|0
1637286000000|2021-11-19 01:40:00|106.51|103.71|106.46|103.66|106.51|103.71|106.39|103.59|0
1637286300000|2021-11-19 01:45:00|106.44|103.64|105.15|102.35|106.48|103.68|105.05|102.25|0
1637286600000|2021-11-19 01:50:00|105.1|102.3|105.14|102.34|105.37|102.57|105.01|102.21|0
1637286900000|2021-11-19 01:55:00|105.1|102.3|105.51|102.71|105.51|102.71|105.01|102.21|0
1637287200000|2021-11-19 02:00:00|105.42|102.62|105.46|102.66|105.6|102.8|105.37|102.57|0
1637287500000|2021-11-19 02:05:00|105.51|102.71|105.41|102.61|105.55|102.75|105.41|102.61|0
1637287800000|2021-11-19 02:10:00|105.46|102.66|105.09|102.29|105.5|102.7|105.09|102.29|0
1637288100000|2021-11-19 02:15:00|105.14|102.34|105.36|102.56|105.45|102.65|105.09|102.29|0
1637288400000|2021-11-19 02:20:00|105.32|102.52|105.27|102.47|105.41|102.61|105.22|102.42|0
1637288700000|2021-11-19 02:25:00|105.25|102.45|104.85|102.05|105.27|102.47|104.85|102.05|0
1637289000000|2021-11-19 02:30:00|104.9|102.1|104.58|101.78|104.95|102.15|104.4|101.6|0
1637289300000|2021-11-19 02:35:00|104.53|101.73|104.35|101.55|104.53|101.73|104.3|101.5|0
1637289600000|2021-11-19 02:40:00|104.37|101.57|104.37|101.57|104.39|101.59|104.3|101.5|0
1637289900000|2021-11-19 02:45:00|104.39|101.59|104.16|101.36|104.39|101.59|104.12|101.32|0
1637290200000|2021-11-19 02:50:00|104.21|101.41|104.25|101.45|104.25|101.45|104.16|101.36|0
1637290500000|2021-11-19 02:55:00|104.3|101.5|104.11|101.31|104.3|101.5|104.11|101.31|0
1637290800000|2021-11-19 03:00:00|104.07|101.27|104.29|101.49|104.34|101.54|103.98|101.18|0
1637291100000|2021-11-19 03:05:00|104.27|101.47|104.15|101.35|104.29|101.49|104.11|101.31|0
1637291400000|2021-11-19 03:10:00|104.11|101.31|103.61|100.81|104.2|101.4|103.61|100.81|0
1637291700000|2021-11-19 03:15:00|103.59|100.79|103.65|100.85|103.79|100.99|103.59|100.79|0
1637292000000|2021-11-19 03:20:00|103.61|100.81|103.65|100.85|103.79|100.99|103.6|100.8|0
1637292300000|2021-11-19 03:25:00|103.69|100.89|103.74|100.94|103.78|100.98|103.69|100.89|0
1637292600000|2021-11-19 03:30:00|103.78|100.98|103.96|101.16|104.01|101.21|103.76|100.96|0
1637292900000|2021-11-19 03:35:00|103.92|101.12|104.14|101.34|104.14|101.34|103.92|101.12|0
1637293200000|2021-11-19 03:40:00|104.12|101.32|104.09|101.29|104.23|101.43|104.07|101.27|0
1637293500000|2021-11-19 03:45:00|104.05|101.25|104|101.2|104.09|101.29|104|101.2|0
1637293800000|2021-11-19 03:50:00|104.05|101.25|103.91|101.11|104.05|101.25|103.91|101.11|0
1637294100000|2021-11-19 03:55:00|103.89|101.09|103.91|101.11|103.98|101.18|103.82|101.02|0
1637294400000|2021-11-19 04:00:00|103.93|101.13|103.84|101.04|104|101.2|103.81|101.01|0
1637294700000|2021-11-19 04:05:00|103.81|101.01|103.68|100.88|103.9|101.1|103.68|100.88|0
1637295000000|2021-11-19 04:10:00|103.63|100.83|103.63|100.83|103.72|100.92|103.58|100.78|0
1637295300000|2021-11-19 04:15:00|103.67|100.87|103.72|100.92|103.72|100.92|103.63|100.83|0
1637295600000|2021-11-19 04:20:00|103.7|100.9|103.81|101.01|103.81|101.01|103.67|100.87|0
1637295900000|2021-11-19 04:25:00|103.76|100.96|103.89|101.09|103.94|101.14|103.76|100.96|0
1637296200000|2021-11-19 04:30:00|103.87|101.07|103.89|101.09|103.94|101.14|103.83|101.03|0
1637296500000|2021-11-19 04:35:00|103.94|101.14|103.94|101.14|103.98|101.18|103.89|101.09|0
1637296800000|2021-11-19 04:40:00|103.91|101.11|103.84|101.04|103.94|101.14|103.8|101|0
1637297100000|2021-11-19 04:45:00|103.8|101|103.75|100.95|103.89|101.09|103.7|100.9|0
1637297400000|2021-11-19 04:50:00|103.7|100.9|103.93|101.13|103.93|101.13|103.7|100.9|0
1637297700000|2021-11-19 04:55:00|103.95|101.15|103.93|101.13|103.95|101.15|103.84|101.04|0
1637298000000|2021-11-19 05:00:00|104.02|101.22|103.79|100.99|104.02|101.22|103.79|100.99|0
1637298300000|2021-11-19 05:05:00|103.83|101.03|103.74|100.94|103.83|101.03|103.74|100.94|0
1637298600000|2021-11-19 05:10:00|103.79|100.99|104.06|101.26|104.15|101.35|103.74|100.94|0
1637298900000|2021-11-19 05:15:00|104.04|101.24|104.1|101.3|104.19|101.39|103.97|101.17|0
1637299200000|2021-11-19 05:20:00|104.15|101.35|104.01|101.21|104.24|101.44|104.01|101.21|0
1637299500000|2021-11-19 05:25:00|104.05|101.25|104.1|101.3|104.1|101.3|103.96|101.16|0
1637299800000|2021-11-19 05:30:00|104.12|101.32|104.09|101.29|104.19|101.39|104.05|101.25|0
1637300100000|2021-11-19 05:35:00|104.12|101.32|103.91|101.11|104.14|101.34|103.91|101.11|0
1637300400000|2021-11-19 05:40:00|103.96|101.16|104|101.2|104.05|101.25|103.86|101.06|0
1637300700000|2021-11-19 05:45:00|103.95|101.15|104.04|101.24|104.04|101.24|103.91|101.11|0
1637301000000|2021-11-19 05:50:00|104.09|101.29|104.13|101.33|104.13|101.33|103.86|101.06|0
1637301300000|2021-11-19 05:55:00|104.09|101.29|104.22|101.42|104.22|101.42|104.09|101.29|0
1637301600000|2021-11-19 06:00:00|104.18|101.38|104.08|101.28|104.22|101.42|104.04|101.24|0
1637301900000|2021-11-19 06:05:00|104.13|101.33|104.13|101.33|104.17|101.37|104.08|101.28|0
1637302200000|2021-11-19 06:10:00|104.17|101.37|103.9|101.1|104.17|101.37|103.85|101.05|0
1637302500000|2021-11-19 06:15:00|103.94|101.14|104.03|101.23|104.12|101.32|103.92|101.12|0
1637302800000|2021-11-19 06:20:00|103.99|101.19|103.89|101.09|104.03|101.23|103.89|101.09|0
1637303100000|2021-11-19 06:25:00|103.85|101.05|103.8|101|103.89|101.09|103.8|101|0
1637303400000|2021-11-19 06:30:00|103.75|100.95|103.62|100.82|103.75|100.95|103.57|100.77|0
1637303700000|2021-11-19 06:35:00|103.66|100.86|103.77|100.97|103.84|101.04|103.62|100.82|0
1637304000000|2021-11-19 06:40:00|103.75|100.95|103.84|101.04|103.84|101.04|103.66|100.86|0
1637304300000|2021-11-19 06:45:00|103.79|100.99|103.84|101.04|103.88|101.08|103.79|100.99|0
1637304600000|2021-11-19 06:50:00|103.79|100.99|103.79|100.99|103.88|101.08|103.74|100.94|0
1637304900000|2021-11-19 06:55:00|103.77|100.97|103.83|101.03|103.86|101.06|103.74|100.94|0
1637305200000|2021-11-19 07:00:00|103.81|101.01|103.92|101.12|103.92|101.12|103.79|100.99|0
1637305500000|2021-11-19 07:05:00|103.94|101.14|103.78|100.98|103.97|101.17|103.6|100.8|0
1637305800000|2021-11-19 07:10:00|103.74|100.94|103.85|101.05|103.92|101.12|103.74|100.94|0
1637306100000|2021-11-19 07:15:00|103.87|101.07|103.73|100.93|103.87|101.07|103.69|100.89|0
1637306400000|2021-11-19 07:20:00|103.78|100.98|103.78|100.98|103.78|100.98|103.64|100.84|0
1637306700000|2021-11-19 07:25:00|103.82|101.02|103.91|101.11|103.96|101.16|103.78|100.98|0
1637307000000|2021-11-19 07:30:00|103.87|101.07|103.77|100.97|103.96|101.16|103.77|100.97|0
1637307300000|2021-11-19 07:35:00|103.73|100.93|103.73|100.93|103.77|100.97|103.68|100.88|0
1637307600000|2021-11-19 07:40:00|103.68|100.88|103.68|100.88|103.75|100.95|103.68|100.88|0
1637307900000|2021-11-19 07:45:00|103.59|100.79|103.2|100.4|103.63|100.83|103.18|100.38|0
1637308200000|2021-11-19 07:50:00|103.18|100.38|103.63|100.83|103.67|100.87|103.18|100.38|0
1637308500000|2021-11-19 07:55:00|103.67|100.87|103.9|101.1|103.94|101.14|103.63|100.83|0
1637308800000|2021-11-19 08:00:00|103.94|101.14|105.31|102.51|106.19|103.39|103.85|101.05|0
1637309100000|2021-11-19 08:05:00|105.2|102.8|105.11|102.71|105.29|102.89|104.93|102.53|0
1637309400000|2021-11-19 08:10:00|105.06|102.66|105.2|102.8|105.34|102.94|105.06|102.66|0
1637309700000|2021-11-19 08:15:00|105.15|102.75|105.36|102.96|105.42|103.02|105.15|102.75|0
1637310000000|2021-11-19 08:20:00|105.42|103.02|105.1|102.7|105.42|103.02|105.1|102.7|0
1637310300000|2021-11-19 08:25:00|105.12|102.72|105.01|102.61|105.19|102.79|104.92|102.52|0
1637310600000|2021-11-19 08:30:00|104.96|102.56|105.14|102.74|105.23|102.83|104.92|102.52|0
1637310900000|2021-11-19 08:35:00|105.19|102.79|105.14|102.74|105.23|102.83|105.1|102.7|0
1637311200000|2021-11-19 08:40:00|105.1|102.7|105.18|102.78|105.32|102.92|105.09|102.69|0
1637311500000|2021-11-19 08:45:00|105.28|102.88|105.23|102.83|105.28|102.88|105.05|102.65|0
1637311800000|2021-11-19 08:50:00|105.27|102.87|105.04|102.64|105.27|102.87|105|102.6|0
1637312100000|2021-11-19 08:55:00|105.23|102.83|105.32|102.92|105.32|102.92|105.13|102.73|0
1637312400000|2021-11-19 09:00:00|105.41|103.01|105.31|102.91|105.45|103.05|105.18|102.78|0
1637312700000|2021-11-19 09:05:00|105.36|102.96|105.36|102.96|105.45|103.05|105.31|102.91|0
1637313000000|2021-11-19 09:10:00|105.4|103|105.31|102.91|105.45|103.05|105.31|102.91|0
1637313300000|2021-11-19 09:15:00|105.35|102.95|105.17|102.77|105.45|103.05|105.12|102.72|0
1637313600000|2021-11-19 09:20:00|105.12|102.72|105.26|102.86|105.26|102.86|105.08|102.68|0
1637313900000|2021-11-19 09:25:00|105.21|102.81|106.04|103.64|106.04|103.64|105.12|102.72|0
1637314200000|2021-11-19 09:30:00|106.08|103.68|106.36|103.96|106.64|104.24|106.08|103.68|0
1637314500000|2021-11-19 09:35:00|106.4|104|106.77|104.37|106.82|104.42|106.36|103.96|0
1637314800000|2021-11-19 09:40:00|106.87|104.47|107.46|105.06|107.6|105.2|105.49|103.09|0
1637315100000|2021-11-19 09:45:00|107.48|105.08|107.32|104.92|107.48|105.08|106.58|104.18|0
1637315400000|2021-11-19 09:50:00|107.27|104.87|107.88|105.48|107.88|105.48|106.88|104.48|0
1637315700000|2021-11-19 09:55:00|107.92|105.52|108.06|105.66|108.11|105.71|107.5|105.1|0
1637316000000|2021-11-19 10:00:00|108.02|105.62|109.14|106.74|109.24|106.84|107.97|105.57|0
1637316300000|2021-11-19 10:05:00|109.19|106.79|110.81|108.41|110.96|108.56|109.05|106.65|0
1637316600000|2021-11-19 10:10:00|110.86|108.46|111.87|109.47|112.3|109.9|110.86|108.46|0
1637316900000|2021-11-19 10:15:00|111.82|109.42|111.22|108.82|112.01|109.61|110.72|108.32|0
1637317200000|2021-11-19 10:20:00|111.29|108.89|110.62|108.22|111.58|109.18|110.19|107.79|0
1637317500000|2021-11-19 10:25:00|110.67|108.27|110.05|107.65|110.67|108.27|109.72|107.32|0
1637317800000|2021-11-19 10:30:00|110.12|107.72|108.73|106.33|110.19|107.79|106.54|104.14|0
1637318100000|2021-11-19 10:35:00|108.66|106.26|108.35|105.95|108.83|106.43|108.31|105.91|0
1637318400000|2021-11-19 10:40:00|108.31|105.91|108.45|106.05|108.49|106.09|107.98|105.58|0
1637318700000|2021-11-19 10:45:00|108.54|106.14|108.54|106.14|108.68|106.28|108.3|105.9|0
1637319000000|2021-11-19 10:50:00|108.49|106.09|108.16|105.76|108.58|106.18|108.02|105.62|0
1637319300000|2021-11-19 10:55:00|108.21|105.81|107.88|105.48|108.25|105.85|107.74|105.34|0
1637319600000|2021-11-19 11:00:00|107.83|105.43|108.37|105.97|108.39|105.99|107.64|105.24|0
1637319900000|2021-11-19 11:05:00|108.34|105.94|108.86|106.46|109.1|106.7|108.3|105.9|0
1637320200000|2021-11-19 11:10:00|108.95|106.55|109.02|106.62|109.14|106.74|108.62|106.22|0
1637320500000|2021-11-19 11:15:00|109|106.6|108.62|106.22|109.09|106.69|108.43|106.03|0
1637320800000|2021-11-19 11:20:00|108.64|106.24|108.97|106.57|109|106.6|108.64|106.24|0
1637321100000|2021-11-19 11:25:00|109|106.6|108.57|106.17|109|106.6|108.52|106.12|0
1637321400000|2021-11-19 11:30:00|108.47|106.07|109.51|107.11|109.56|107.16|108.43|106.03|0
1637321700000|2021-11-19 11:35:00|109.61|107.21|110.03|107.63|110.08|107.68|109.37|106.97|0
1637322000000|2021-11-19 11:40:00|110.08|107.68|111.96|109.56|114.18|111.78|109.12|106.72|0
1637322300000|2021-11-19 11:45:00|111.99|109.59|112.39|109.99|112.39|109.99|111.91|109.51|0
1637322600000|2021-11-19 11:50:00|112.54|110.14|112.44|110.04|112.78|110.38|112.06|109.66|0
1637322900000|2021-11-19 11:55:00|112.46|110.06|112.39|109.99|112.78|110.38|112.34|109.94|0
1637323200000|2021-11-19 12:00:00|112.34|109.94|112.2|109.8|112.44|110.04|112.2|109.8|0
1637323500000|2021-11-19 12:05:00|112.1|109.7|111.43|109.03|112.15|109.75|111.38|108.98|0
1637323800000|2021-11-19 12:10:00|111.47|109.07|112.29|109.89|112.43|110.03|111.47|109.07|0
1637324100000|2021-11-19 12:15:00|112.24|109.84|112.19|109.79|112.48|110.08|112.14|109.74|0
1637324400000|2021-11-19 12:20:00|112.24|109.84|111.99|109.59|112.28|109.88|111.99|109.59|0
1637324700000|2021-11-19 12:25:00|111.95|109.55|111.56|109.16|112.14|109.74|111.56|109.16|0
1637325000000|2021-11-19 12:30:00|111.61|109.21|111.7|109.3|112.02|109.62|111.51|109.11|0
1637325300000|2021-11-19 12:35:00|111.61|109.21|112.23|109.83|112.28|109.88|111.37|108.97|0
1637325600000|2021-11-19 12:40:00|112.2|109.8|112.88|110.48|112.95|110.55|112.18|109.78|0
1637325900000|2021-11-19 12:45:00|112.85|110.45|112.7|110.3|113.14|110.74|112.56|110.16|0
1637326200000|2021-11-19 12:50:00|112.66|110.26|113.14|110.74|113.29|110.89|112.61|110.21|0
1637326500000|2021-11-19 12:55:00|113.09|110.69|113.09|110.69|113.38|110.98|113.04|110.64|0
1637326800000|2021-11-19 13:00:00|112.94|110.54|113.09|110.69|113.19|110.79|112.94|110.54|0
1637327100000|2021-11-19 13:05:00|113.14|110.74|112.7|110.3|113.18|110.78|112.56|110.16|0
1637327400000|2021-11-19 13:10:00|112.75|110.35|113.23|110.83|113.42|111.02|112.72|110.32|0
1637327700000|2021-11-19 13:15:00|113.28|110.88|113.23|110.83|113.42|111.02|113.13|110.73|0
1637328000000|2021-11-19 13:20:00|113.27|110.87|112.74|110.34|113.32|110.92|112.74|110.34|0
1637328300000|2021-11-19 13:25:00|112.84|110.44|112.64|110.24|113.37|110.97|112.6|110.2|0
1637328600000|2021-11-19 13:30:00|112.69|110.29|112.93|110.53|113.22|110.82|112.55|110.15|0
1637328900000|2021-11-19 13:35:00|112.98|110.58|112.64|110.24|112.98|110.58|112.59|110.19|0
1637329200000|2021-11-19 13:40:00|112.62|110.22|112.56|110.16|112.99|110.59|112.4|110|0
1637329500000|2021-11-19 13:45:00|112.51|110.11|112.46|110.06|112.56|110.16|112.31|109.91|0
1637329800000|2021-11-19 13:50:00|112.51|110.11|112.24|109.84|112.7|110.3|112.07|109.67|0
1637330100000|2021-11-19 13:55:00|112.22|109.82|112.5|110.1|112.55|110.15|112.07|109.67|0
1637330400000|2021-11-19 14:00:00|112.55|110.15|113.22|110.82|113.22|110.82|112.55|110.15|0
1637330700000|2021-11-19 14:05:00|113.12|110.72|112.98|110.58|113.27|110.87|112.64|110.24|0
1637331000000|2021-11-19 14:10:00|113.03|110.63|111.87|109.47|113.12|110.72|111.78|109.38|0
1637331300000|2021-11-19 14:15:00|111.92|109.52|111.11|108.71|112.11|109.71|110.59|108.19|0
1637331600000|2021-11-19 14:20:00|111.21|108.81|111.35|108.95|111.58|109.18|110.73|108.33|0
1637331900000|2021-11-19 14:25:00|110.97|108.57|111.2|108.8|111.82|109.42|110.73|108.33|0
1637332200000|2021-11-19 14:30:00|111.25|108.85|110.98|108.58|112.82|110.42|109.92|107.52|0
1637332500000|2021-11-19 14:35:00|110.69|108.29|110.26|107.86|110.79|108.39|109.98|107.58|0
1637332800000|2021-11-19 14:40:00|110.07|107.67|109.74|107.34|110.64|108.24|109.74|107.34|0
1637333100000|2021-11-19 14:45:00|109.55|107.15|109.88|107.48|110.45|108.05|109.32|106.92|0
1637333400000|2021-11-19 14:50:00|109.83|107.43|109.55|107.15|110.21|107.81|109.55|107.15|0
1637333700000|2021-11-19 14:55:00|109.64|107.24|108.7|106.3|109.78|107.38|108.61|106.21|0
1637334000000|2021-11-19 15:00:00|108.61|106.21|110.3|107.9|110.35|107.95|108.61|106.21|0
1637334300000|2021-11-19 15:05:00|110.2|107.8|111.12|108.72|111.69|109.29|110.06|107.66|0
1637334600000|2021-11-19 15:10:00|111.17|108.77|110.83|108.43|111.64|109.24|110.83|108.43|0
1637334900000|2021-11-19 15:15:00|110.78|108.38|110.83|108.43|111.45|109.05|110.59|108.19|0
1637335200000|2021-11-19 15:20:00|110.78|108.38|111.21|108.81|111.35|108.95|110.64|108.24|0
1637335500000|2021-11-19 15:25:00|111.11|108.71|112.11|109.71|112.16|109.76|111.02|108.62|0
1637335800000|2021-11-19 15:30:00|112.06|109.66|111.37|108.97|112.21|109.81|111.35|108.95|0
1637336100000|2021-11-19 15:35:00|111.39|108.99|111.78|109.38|112.45|110.05|111.3|108.9|0
1637336400000|2021-11-19 15:40:00|111.83|109.43|111.45|109.05|111.93|109.53|111.26|108.86|0
1637336700000|2021-11-19 15:45:00|111.5|109.1|111.68|109.28|112.16|109.76|111.35|108.95|0
1637337000000|2021-11-19 15:50:00|111.64|109.24|112.11|109.71|112.64|110.24|111.45|109.05|0
1637337300000|2021-11-19 15:55:00|112.06|109.66|112.11|109.71|112.16|109.76|111.59|109.19|0
1637337600000|2021-11-19 16:00:00|112.06|109.66|111.16|108.76|112.11|109.71|111.16|108.76|0
1637337900000|2021-11-19 16:05:00|111.11|108.71|111.3|108.9|111.49|109.09|111.01|108.61|0
1637338200000|2021-11-19 16:10:00|111.34|108.94|111.15|108.75|111.39|108.99|110.96|108.56|0
1637338500000|2021-11-19 16:15:00|111.06|108.66|110.77|108.37|111.1|108.7|110.63|108.23|0
1637338800000|2021-11-19 16:20:00|110.72|108.32|110.96|108.56|111.1|108.7|110.68|108.28|0
1637339100000|2021-11-19 16:25:00|110.91|108.51|110.67|108.27|111.19|108.79|110.67|108.27|0
1637339400000|2021-11-19 16:30:00|110.63|108.23|110.25|107.85|111.99|109.59|110.02|107.62|0
1637339700000|2021-11-19 16:35:00|110.2|107.8|109.92|107.52|110.2|107.8|109.73|107.33|0
1637340000000|2021-11-19 16:40:00|109.97|107.57|109.92|107.52|110.11|107.71|109.73|107.33|0
1637340300000|2021-11-19 16:45:00|109.9|107.5|110.15|107.75|110.2|107.8|109.73|107.33|0
1637340600000|2021-11-19 16:50:00|110.2|107.8|110.24|107.84|110.43|108.03|109.96|107.56|0
1637340900000|2021-11-19 16:55:00|110.2|107.8|105.24|102.84|110.38|107.98|105.06|102.66|0
1637341200000|2021-11-19 17:00:00|105.19|102.79|105.1|102.7|105.19|102.79|105.01|102.61|0
1637341500000|2021-11-19 17:05:00|105.05|102.65|104.96|102.56|105.05|102.65|104.82|102.42|0
1637341800000|2021-11-19 17:10:00|104.87|102.47|104.31|101.91|104.87|102.47|104.31|101.91|0
1637342100000|2021-11-19 17:15:00|104.36|101.96|104.73|102.33|104.82|102.42|104.31|101.91|0
1637342400000|2021-11-19 17:20:00|104.68|102.28|104.45|102.05|104.86|102.46|104.45|102.05|0
1637342700000|2021-11-19 17:25:00|104.49|102.09|104.73|102.33|104.78|102.38|104.4|102|0
1637343000000|2021-11-19 17:30:00|104.68|102.28|104.45|102.05|104.68|102.28|104.41|102.01|0
1637343300000|2021-11-19 17:35:00|104.41|102.01|104.31|101.91|104.45|102.05|103.76|101.36|0
1637343600000|2021-11-19 17:40:00|104.27|101.87|104.68|102.28|105|102.6|104.27|101.87|0
1637343900000|2021-11-19 17:45:00|104.77|102.37|104.86|102.46|105.04|102.64|104.68|102.28|0
1637344200000|2021-11-19 17:50:00|104.9|102.5|104.49|102.09|104.95|102.55|104.44|102.04|0
1637344500000|2021-11-19 17:55:00|104.53|102.13|104.9|102.5|104.9|102.5|104.44|102.04|0
1637344800000|2021-11-19 18:00:00|104.85|102.45|104.9|102.5|105.13|102.73|104.81|102.41|0
1637345100000|2021-11-19 18:05:00|104.85|102.45|104.8|102.4|104.9|102.5|104.67|102.27|0
1637345400000|2021-11-19 18:10:00|104.76|102.36|105.26|102.86|105.54|103.14|104.69|102.29|0
1637345700000|2021-11-19 18:15:00|105.17|102.77|105.49|103.09|105.91|103.51|105.08|102.68|0
1637346000000|2021-11-19 18:20:00|105.54|103.14|105.63|103.23|105.77|103.37|105.44|103.04|0
1637346300000|2021-11-19 18:25:00|105.68|103.28|106.93|104.53|106.93|104.53|105.68|103.28|0
1637346600000|2021-11-19 18:30:00|106.98|104.58|106.88|104.48|107.02|104.62|106.56|104.16|0
1637346900000|2021-11-19 18:35:00|106.83|104.43|107.63|105.23|107.87|105.47|106.79|104.39|0
1637347200000|2021-11-19 18:40:00|107.68|105.28|107.3|104.9|108.2|105.8|107.3|104.9|0
1637347500000|2021-11-19 18:45:00|107.35|104.95|107.34|104.94|107.82|105.42|107.34|104.94|0
1637347800000|2021-11-19 18:50:00|107.25|104.85|106.69|104.29|107.25|104.85|106.64|104.24|0
1637348100000|2021-11-19 18:55:00|106.64|104.24|106.31|103.91|106.69|104.29|106.31|103.91|0
1637348400000|2021-11-19 19:00:00|106.29|103.89|106.36|103.96|106.5|104.1|106.17|103.77|0
1637348700000|2021-11-19 19:05:00|106.4|104|106.07|103.67|106.4|104|106.07|103.67|0
1637349000000|2021-11-19 19:10:00|106.1|103.7|106.03|103.63|106.26|103.86|105.84|103.44|0
1637349300000|2021-11-19 19:15:00|105.98|103.58|105.98|103.58|106.12|103.72|105.75|103.35|0
1637349600000|2021-11-19 19:20:00|105.93|103.53|105.93|103.53|106.02|103.62|105.74|103.34|0
1637349900000|2021-11-19 19:25:00|105.88|103.48|106.71|104.31|106.71|104.31|105.3|102.9|0
1637350200000|2021-11-19 19:30:00|106.66|104.26|106.99|104.59|107.32|104.92|106.38|103.98|0
1637350500000|2021-11-19 19:35:00|107.04|104.64|106.99|104.59|107.18|104.78|106.8|104.4|0
1637350800000|2021-11-19 19:40:00|106.94|104.54|106.78|104.38|107.08|104.68|106.61|104.21|0
1637351100000|2021-11-19 19:45:00|106.75|104.35|106.8|104.4|106.94|104.54|106.61|104.21|0
1637351400000|2021-11-19 19:50:00|106.75|104.35|106.47|104.07|106.89|104.49|106.47|104.07|0
1637351700000|2021-11-19 19:55:00|106.42|104.02|106.75|104.35|106.84|104.44|106.42|104.02|0
1637352000000|2021-11-19 20:00:00|106.79|104.39|106.93|104.53|106.93|104.53|106.46|104.06|0
1637352300000|2021-11-19 20:05:00|106.88|104.48|106.79|104.39|107.12|104.72|106.69|104.29|0
1637352600000|2021-11-19 20:10:00|106.88|104.48|107.25|104.85|107.35|104.95|106.88|104.48|0
1637352900000|2021-11-19 20:15:00|107.3|104.9|107.35|104.95|107.63|105.23|107.21|104.81|0
1637353200000|2021-11-19 20:20:00|107.25|104.85|107.16|104.76|107.53|105.13|107.11|104.71|0
1637353500000|2021-11-19 20:25:00|107.11|104.71|107.06|104.66|107.39|104.99|106.97|104.57|0
1637353800000|2021-11-19 20:30:00|107.11|104.71|106.96|104.56|107.2|104.8|106.92|104.52|0
1637354100000|2021-11-19 20:35:00|107.01|104.61|107.24|104.84|107.34|104.94|106.78|104.38|0
1637354400000|2021-11-19 20:40:00|107.2|104.8|107.62|105.22|107.66|105.26|107.2|104.8|0
1637354700000|2021-11-19 20:45:00|107.66|105.26|107.33|104.93|108.04|105.64|107.24|104.84|0
1637355000000|2021-11-19 20:50:00|107.29|104.89|107.9|105.5|108.04|105.64|107.29|104.89|0
1637355300000|2021-11-19 20:55:00|107.94|105.54|107.66|105.26|108.08|105.68|107.24|104.84|0
1637355600000|2021-11-19 21:00:00|107.75|105.35|107.66|105.26|107.75|105.35|107.52|105.12|0
1637355900000|2021-11-19 21:05:00|107.61|105.21|107.75|105.35|107.8|105.4|107.23|104.83|0
1637356200000|2021-11-19 21:10:00|107.61|105.21|107.37|104.97|107.7|105.3|107.28|104.88|0
1637568300000|2021-11-22 08:05:00|103.49|101.09|103.44|101.04|103.58|101.18|103.35|100.95|0
1637568600000|2021-11-22 08:10:00|103.4|101|103.58|101.18|103.63|101.23|103.4|101|0
1637568900000|2021-11-22 08:15:00|103.53|101.13|103.3|100.9|103.58|101.18|103.26|100.86|0
1637569200000|2021-11-22 08:20:00|103.26|100.86|103.03|100.63|103.26|100.86|102.89|100.49|0
1637569500000|2021-11-22 08:25:00|102.98|100.58|103.34|100.94|103.62|101.22|102.98|100.58|0
1637569800000|2021-11-22 08:30:00|103.3|100.9|103.07|100.67|103.39|100.99|103.07|100.67|0
1637570100000|2021-11-22 08:35:00|103.02|100.62|103.11|100.71|103.3|100.9|103.02|100.62|0
1637570400000|2021-11-22 08:40:00|103.16|100.76|103.25|100.85|103.29|100.89|103.16|100.76|0
1637570700000|2021-11-22 08:45:00|103.27|100.87|103.29|100.89|103.34|100.94|103.06|100.66|0
1637571000000|2021-11-22 08:50:00|103.34|100.94|103.43|101.03|103.56|101.16|103.29|100.89|0
1637571300000|2021-11-22 08:55:00|103.38|100.98|103.29|100.89|103.52|101.12|103.29|100.89|0
1637571600000|2021-11-22 09:00:00|103.33|100.93|103.15|100.75|103.51|101.11|103.15|100.75|0
1637571900000|2021-11-22 09:05:00|103.1|100.7|103.15|100.75|103.24|100.84|103.05|100.65|0
1637572200000|2021-11-22 09:10:00|103.19|100.79|103.19|100.79|103.24|100.84|103.01|100.61|0
1637572500000|2021-11-22 09:15:00|103.17|100.77|103.1|100.7|103.19|100.79|102.96|100.56|0
1637572800000|2021-11-22 09:20:00|102.16|99.76|102.07|99.67|102.21|99.81|102.07|99.67|0
1637573100000|2021-11-22 09:25:00|102.09|99.69|101.84|99.44|102.09|99.69|101.79|99.39|0
1637573400000|2021-11-22 09:30:00|101.79|99.39|102.02|99.62|102.06|99.66|101.79|99.39|0
1637573700000|2021-11-22 09:35:00|101.97|99.57|102.24|99.84|102.24|99.84|101.97|99.57|0
1637574000000|2021-11-22 09:40:00|102.29|99.89|102.33|99.93|102.33|99.93|102.24|99.84|0
1637574300000|2021-11-22 09:45:00|102.38|99.98|102.47|100.07|102.51|100.11|102.29|99.89|0
1637574600000|2021-11-22 09:50:00|102.51|100.11|102.24|99.84|102.51|100.11|102.19|99.79|0
1637574900000|2021-11-22 09:55:00|102.19|99.79|102.19|99.79|102.24|99.84|102.05|99.65|0
1637575200000|2021-11-22 10:00:00|102.14|99.74|102.1|99.7|102.19|99.79|101.96|99.56|0
1637575500000|2021-11-22 10:05:00|102.05|99.65|101.82|99.42|102.05|99.65|101.82|99.42|0
1637575800000|2021-11-22 10:10:00|101.78|99.38|101.87|99.47|101.91|99.51|101.64|99.24|0
1637576100000|2021-11-22 10:15:00|101.82|99.42|101.82|99.42|101.96|99.56|101.82|99.42|0
1637576400000|2021-11-22 10:20:00|101.86|99.46|101.86|99.46|101.91|99.51|101.82|99.42|0
1637576700000|2021-11-22 10:25:00|101.82|99.42|101.95|99.55|102.07|99.67|101.77|99.37|0
1637577000000|2021-11-22 10:30:00|101.97|99.57|102.08|99.68|102.08|99.68|101.9|99.5|0
1637577300000|2021-11-22 10:35:00|102.13|99.73|102.04|99.64|102.17|99.77|101.99|99.59|0
1637577600000|2021-11-22 10:40:00|102.08|99.68|102.03|99.63|102.17|99.77|101.99|99.59|0
1637577900000|2021-11-22 10:45:00|102.06|99.66|102.12|99.72|102.12|99.72|102.03|99.63|0
1637578200000|2021-11-22 10:50:00|102.08|99.68|102.17|99.77|102.3|99.9|102.06|99.66|0
1637578500000|2021-11-22 10:55:00|102.12|99.72|102.07|99.67|102.21|99.81|102.03|99.63|0
1637578800000|2021-11-22 11:00:00|102.12|99.72|101.96|99.56|102.12|99.72|101.89|99.49|0
1637579100000|2021-11-22 11:05:00|101.98|99.58|101.75|99.35|102.03|99.63|101.75|99.35|0
1637579400000|2021-11-22 11:10:00|101.8|99.4|101.75|99.35|101.8|99.4|101.71|99.31|0
1637579700000|2021-11-22 11:15:00|101.8|99.4|101.61|99.21|101.84|99.44|101.57|99.17|0
1637580000000|2021-11-22 11:20:00|101.66|99.26|101.57|99.17|101.66|99.26|101.52|99.12|0
1637580300000|2021-11-22 11:25:00|101.52|99.12|101.7|99.3|101.74|99.34|101.47|99.07|0
1637580600000|2021-11-22 11:30:00|101.74|99.34|101.61|99.21|101.83|99.43|101.61|99.21|0
1637580900000|2021-11-22 11:35:00|101.63|99.23|101.2|98.8|101.63|99.23|101.11|98.71|0
1637581200000|2021-11-22 11:40:00|101.15|98.75|101.47|99.07|101.51|99.11|101.02|98.62|0
1637581500000|2021-11-22 11:45:00|101.42|99.02|101.42|99.02|101.47|99.07|101.38|98.98|0
1637581800000|2021-11-22 11:50:00|101.4|99|102.19|99.79|102.46|100.06|101.4|99|0
1637582100000|2021-11-22 11:55:00|102.14|99.74|102.41|100.01|102.55|100.15|102.14|99.74|0
1637582400000|2021-11-22 12:00:00|102.46|100.06|102.23|99.83|102.46|100.06|101.96|99.56|0
1637582700000|2021-11-22 12:05:00|102.27|99.87|102.18|99.78|102.27|99.87|101.91|99.51|0
1637583000000|2021-11-22 12:10:00|102.23|99.83|104.15|101.75|104.2|101.8|102.14|99.74|0
1637583300000|2021-11-22 12:15:00|104.1|101.7|104.33|101.93|104.38|101.98|103.92|101.52|0
1637583600000|2021-11-22 12:20:00|104.36|101.96|103.16|100.76|104.61|102.21|103.02|100.62|0
1637583900000|2021-11-22 12:25:00|103.11|100.71|103.15|100.75|103.2|100.8|103.02|100.62|0
1637584200000|2021-11-22 12:30:00|103.2|100.8|102.92|100.52|103.2|100.8|102.74|100.34|0
1637584500000|2021-11-22 12:35:00|102.88|100.48|102.83|100.43|102.97|100.57|102.79|100.39|0
1637584800000|2021-11-22 12:40:00|102.78|100.38|102.87|100.47|102.92|100.52|102.78|100.38|0
1637585100000|2021-11-22 12:45:00|102.83|100.43|102.74|100.34|102.87|100.47|102.69|100.29|0
1637585400000|2021-11-22 12:50:00|102.73|100.33|102.87|100.47|102.87|100.47|102.69|100.29|0
1637585700000|2021-11-22 12:55:00|102.82|100.42|103|100.6|103.23|100.83|102.82|100.42|0
1637586000000|2021-11-22 13:00:00|103.1|100.7|103.05|100.65|103.23|100.83|103|100.6|0
1637586300000|2021-11-22 13:05:00|103|100.6|103.41|101.01|103.44|101.04|102.96|100.56|0
1637586600000|2021-11-22 13:10:00|103.37|100.97|103.64|101.24|103.64|101.24|103.23|100.83|0
1637586900000|2021-11-22 13:15:00|103.59|101.19|103.82|101.42|103.91|101.51|103.55|101.15|0
1637587200000|2021-11-22 13:20:00|103.87|101.47|103.59|101.19|103.91|101.51|103.59|101.19|0
1637587500000|2021-11-22 13:25:00|103.64|101.24|103.4|101|103.64|101.24|103.4|101|0
1637587800000|2021-11-22 13:30:00|103.45|101.05|102.94|100.54|103.45|101.05|102.9|100.5|0
1637588100000|2021-11-22 13:35:00|102.99|100.59|102.99|100.59|103.13|100.73|102.94|100.54|0
1637588400000|2021-11-22 13:40:00|103.03|100.63|103.03|100.63|103.22|100.82|102.9|100.5|0
1637588700000|2021-11-22 13:45:00|102.99|100.59|102.98|100.58|103.03|100.63|102.89|100.49|0
1637589000000|2021-11-22 13:50:00|103.03|100.63|102.8|100.4|103.07|100.67|102.75|100.35|0
1637589300000|2021-11-22 13:55:00|102.75|100.35|102.52|100.12|102.75|100.35|102.3|99.9|0
1637589600000|2021-11-22 14:00:00|102.43|100.03|101.62|99.22|102.57|100.17|101.44|99.04|0
1637589900000|2021-11-22 14:05:00|101.66|99.26|101.84|99.44|102.07|99.67|101.66|99.26|0
1637590200000|2021-11-22 14:10:00|101.88|99.48|101.97|99.57|101.97|99.57|101.61|99.21|0
1637590500000|2021-11-22 14:15:00|102.02|99.62|102.15|99.75|102.29|99.89|101.88|99.48|0
1637590800000|2021-11-22 14:20:00|102.11|99.71|102.56|100.16|102.56|100.16|102.11|99.71|0
1637591100000|2021-11-22 14:25:00|102.51|100.11|102.01|99.61|102.56|100.16|101.92|99.52|0
1637591400000|2021-11-22 14:30:00|101.88|99.48|101.39|98.99|102.78|100.38|100.93|98.53|0
1637591700000|2021-11-22 14:35:00|101.35|98.95|101.46|99.06|101.69|99.29|100.58|98.18|0
1637592000000|2021-11-22 14:40:00|101.28|98.88|101.05|98.65|102|99.6|101.05|98.65|0
1637592300000|2021-11-22 14:45:00|100.92|98.52|99.8|97.4|101.5|99.1|99.8|97.4|0
1637592600000|2021-11-22 14:50:00|99.72|97.32|99.52|97.12|100.03|97.63|99.27|96.87|0
1637592900000|2021-11-22 14:55:00|99.4|97|100.26|97.86|100.7|98.3|99.05|96.65|0
1637593200000|2021-11-22 15:00:00|100.08|97.68|99.5|97.1|100.12|97.72|98.93|96.53|0
1637593500000|2021-11-22 15:05:00|99.42|97.02|99.37|96.97|99.9|97.5|99.37|96.97|0
1637593800000|2021-11-22 15:10:00|99.33|96.93|99.24|96.84|99.46|97.06|99.11|96.71|0
1637594100000|2021-11-22 15:15:00|99.15|96.75|99.23|96.83|99.24|96.84|98.8|96.4|0
1637594400000|2021-11-22 15:20:00|99.19|96.79|98.88|96.48|99.28|96.88|98.88|96.48|0
1637594700000|2021-11-22 15:25:00|98.93|96.53|99.32|96.92|99.49|97.09|98.93|96.53|0
1637595000000|2021-11-22 15:30:00|99.27|96.87|99.01|96.61|99.27|96.87|98.88|96.48|0
1637595300000|2021-11-22 15:35:00|98.97|96.57|99.18|96.78|99.27|96.87|98.97|96.57|0
1637595600000|2021-11-22 15:40:00|99.23|96.83|99.36|96.96|99.36|96.96|99.14|96.74|0
1637595900000|2021-11-22 15:45:00|99.4|97|99.62|97.22|99.75|97.35|99.36|96.96|0
1637596200000|2021-11-22 15:50:00|99.57|97.17|99.75|97.35|99.79|97.39|99.4|97|0
1637596500000|2021-11-22 15:55:00|99.7|97.3|100.01|97.61|100.28|97.88|99.62|97.22|0
1637596800000|2021-11-22 16:00:00|99.97|97.57|100.54|98.14|100.63|98.23|99.88|97.48|0
1637597100000|2021-11-22 16:05:00|100.63|98.23|100.94|98.54|101.12|98.72|100.41|98.01|0
1637597400000|2021-11-22 16:10:00|100.98|98.58|100.76|98.36|101.12|98.72|100.67|98.27|0
1637597700000|2021-11-22 16:15:00|100.8|98.4|100.94|98.54|100.98|98.58|100.71|98.31|0
1637598000000|2021-11-22 16:20:00|100.89|98.49|100.84|98.44|101.2|98.8|100.62|98.22|0
1637598300000|2021-11-22 16:25:00|100.89|98.49|101.11|98.71|101.38|98.98|100.84|98.44|0
1637598600000|2021-11-22 16:30:00|101.06|98.66|100.84|98.44|101.29|98.89|100.69|98.29|0
1637598900000|2021-11-22 16:35:00|100.88|98.48|101.02|98.62|101.15|98.75|100.62|98.22|0
1637599200000|2021-11-22 16:40:00|101.06|98.66|101.73|99.33|101.77|99.37|100.97|98.57|0
1637599500000|2021-11-22 16:45:00|101.68|99.28|102.72|100.32|102.76|100.36|101.51|99.11|0
1637599800000|2021-11-22 16:50:00|102.63|100.23|103.86|101.46|103.9|101.5|101.74|99.34|0
1637600100000|2021-11-22 16:55:00|103.99|101.59|105.3|102.9|106.13|103.73|103.4|101|0
1637600400000|2021-11-22 17:00:00|105.39|102.99|104.97|102.57|106.08|103.68|104.38|101.98|0
1637600700000|2021-11-22 17:05:00|104.93|102.53|105.02|102.62|105.43|103.03|104.56|102.16|0
1637601000000|2021-11-22 17:10:00|105.06|102.66|105.15|102.75|105.29|102.89|104.46|102.06|0
1637601300000|2021-11-22 17:15:00|105.11|102.71|105.29|102.89|105.61|103.21|104.28|101.88|0
1637601600000|2021-11-22 17:20:00|105.2|102.8|106.03|103.63|106.12|103.72|105.06|102.66|0
1637601900000|2021-11-22 17:25:00|105.98|103.58|104.96|102.56|105.98|103.58|104.71|102.31|0
1637602200000|2021-11-22 17:30:00|105.01|102.61|104.55|102.15|105.15|102.75|104.41|102.01|0
1637602500000|2021-11-22 17:35:00|104.59|102.19|104.09|101.69|104.87|102.47|103.97|101.57|0
1637602800000|2021-11-22 17:40:00|104|101.6|102.42|100.02|105.28|102.88|102.42|100.02|0
1637603100000|2021-11-22 17:45:00|102.47|100.07|104.76|102.36|106.35|103.95|102.42|100.02|0
1637603400000|2021-11-22 17:50:00|104.71|102.31|105.58|103.18|105.72|103.32|104.67|102.27|0
1637603700000|2021-11-22 17:55:00|105.53|103.13|105.44|103.04|105.76|103.36|104.94|102.54|0
1637604000000|2021-11-22 18:00:00|105.39|102.99|105.85|103.45|106.04|103.64|105.39|102.99|0
1637604300000|2021-11-22 18:05:00|105.81|103.41|105.85|103.45|105.94|103.54|105.39|102.99|0
1637604600000|2021-11-22 18:10:00|105.8|103.4|105.53|103.13|105.85|103.45|105.39|102.99|0
1637604900000|2021-11-22 18:15:00|105.43|103.03|104.93|102.53|105.48|103.08|104.84|102.44|0
1637605200000|2021-11-22 18:20:00|104.97|102.57|104.7|102.3|105.06|102.66|104.61|102.21|0
1637605500000|2021-11-22 18:25:00|104.65|102.25|104.88|102.48|105.11|102.71|104.61|102.21|0
1637605800000|2021-11-22 18:30:00|104.83|102.43|104.92|102.52|104.92|102.52|104.51|102.11|0
1637606100000|2021-11-22 18:35:00|104.83|102.43|105.01|102.61|105.06|102.66|104.51|102.11|0
1637606400000|2021-11-22 18:40:00|105.03|102.63|104.87|102.47|105.47|103.07|104.83|102.43|0
1637606700000|2021-11-22 18:45:00|104.92|102.52|105.19|102.79|105.19|102.79|104.78|102.38|0
1637607000000|2021-11-22 18:50:00|105.21|102.81|105.19|102.79|105.28|102.88|104.91|102.51|0
1637607300000|2021-11-22 18:55:00|105.14|102.74|105.37|102.97|105.46|103.06|104.91|102.51|0
1637607600000|2021-11-22 19:00:00|105.28|102.88|104.36|101.96|105.55|103.15|104.32|101.92|0
1637607900000|2021-11-22 19:05:00|104.41|102.01|104.77|102.37|104.86|102.46|104.31|101.91|0
1637608200000|2021-11-22 19:10:00|104.72|102.32|104.58|102.18|105.04|102.64|104.58|102.18|0
1637608500000|2021-11-22 19:15:00|104.63|102.23|104.76|102.36|104.86|102.46|104.45|102.05|0
1637608800000|2021-11-22 19:20:00|104.74|102.34|104.72|102.32|105.04|102.64|104.53|102.13|0
1637609100000|2021-11-22 19:25:00|104.81|102.41|104.76|102.36|105.13|102.73|104.72|102.32|0
1637609400000|2021-11-22 19:30:00|104.81|102.41|104.58|102.18|104.85|102.45|104.21|101.81|0
1637609700000|2021-11-22 19:35:00|104.62|102.22|104.12|101.72|104.62|102.22|104.07|101.67|0
1637610000000|2021-11-22 19:40:00|104.16|101.76|104.12|101.72|104.35|101.95|103.98|101.58|0
1637610300000|2021-11-22 19:45:00|104.07|101.67|103.8|101.4|104.25|101.85|103.62|101.22|0
1637610600000|2021-11-22 19:50:00|103.75|101.35|104.09|101.69|104.13|101.73|103.3|100.9|0
1637610900000|2021-11-22 19:55:00|104.13|101.73|103.29|100.89|104.13|101.73|103.11|100.71|0
1637611200000|2021-11-22 20:00:00|103.24|100.84|102.74|100.34|103.56|101.16|102.56|100.16|0
1637611500000|2021-11-22 20:05:00|102.7|100.3|102.61|100.21|102.92|100.52|102.56|100.16|0
1637611800000|2021-11-22 20:10:00|102.56|100.16|102.92|100.52|102.97|100.57|102.16|99.76|0
1637612100000|2021-11-22 20:15:00|103.01|100.61|103.37|100.97|103.41|101.01|102.87|100.47|0
1637612400000|2021-11-22 20:20:00|103.32|100.92|103.46|101.06|103.59|101.19|103.1|100.7|0
1637612700000|2021-11-22 20:25:00|103.41|101.01|104.09|101.69|104.09|101.69|103.32|100.92|0
1637613000000|2021-11-22 20:30:00|104.14|101.74|104.18|101.78|104.36|101.96|104.04|101.64|0
1637613300000|2021-11-22 20:35:00|104.27|101.87|104.82|102.42|104.82|102.42|103.95|101.55|0
1637613600000|2021-11-22 20:40:00|104.73|102.33|106.29|103.89|106.34|103.94|104.63|102.23|0
1637613900000|2021-11-22 20:45:00|106.34|103.94|106.38|103.98|106.47|104.07|104.1|101.7|0
1637614200000|2021-11-22 20:50:00|106.59|104.19|108.61|106.21|108.61|106.21|106.29|103.89|0
1637614500000|2021-11-22 20:55:00|108.66|106.26|110.86|108.46|110.96|108.56|108.47|106.07|0
1637614800000|2021-11-22 21:00:00|110.67|108.27|110.54|108.14|111.78|109.38|110.07|107.67|0
1637615100000|2021-11-22 21:05:00|110.5|108.1|110.4|108|110.59|108.19|110.25|107.85|0
1637615400000|2021-11-22 21:10:00|110.35|107.95|109.72|107.32|110.4|108|109.68|107.28|0
1637615700000|2021-11-22 21:15:00|110.12|107.36|110.31|107.51|110.55|107.75|110.12|107.36|0
1637616000000|2021-11-22 21:20:00|110.26|107.46|110.11|107.31|110.35|107.55|109.97|107.17|0
1637616300000|2021-11-22 21:25:00|110.06|107.26|110.49|107.69|110.49|107.69|109.97|107.17|0
1637616600000|2021-11-22 21:30:00|110.54|107.74|110.68|107.88|110.78|107.98|110.25|107.45|0
1637616900000|2021-11-22 21:35:00|110.73|107.93|110.78|107.98|111.07|108.27|110.68|107.88|0
1637617200000|2021-11-22 21:40:00|110.83|108.03|110.49|107.69|110.83|108.03|110.44|107.64|0
1637617500000|2021-11-22 21:45:00|110.44|107.64|110.48|107.68|110.63|107.83|110.39|107.59|0
1637617800000|2021-11-22 21:50:00|110.44|107.64|110.1|107.3|110.53|107.73|110.1|107.3|0
1637618100000|2021-11-22 21:55:00|110.05|107.25|109.79|106.99|110.05|107.25|109.76|106.96|0
1637618400000|2021-11-22 22:00:00|109.77|106.97|109.76|106.96|109.86|107.06|109.7|106.9|0
1637618700000|2021-11-22 22:05:00|109.73|106.93|109.82|107.02|109.82|107.02|109.73|106.93|0
1637619000000|2021-11-22 22:10:00|109.83|107.03|109.81|107.01|109.83|107.03|109.81|107.01|0
1637619300000|2021-11-22 22:15:00|109.8|107|109.85|107.05|109.85|107.05|109.8|107|0
1637619600000|2021-11-22 22:20:00|109.84|107.04|109.84|107.04|109.85|107.05|109.82|107.02|0
1637619900000|2021-11-22 22:25:00|109.83|107.03|109.86|107.06|109.86|107.06|109.81|107.01|0
1637620200000|2021-11-22 22:30:00|109.87|107.07|109.88|107.08|109.88|107.08|109.85|107.05|0
1637620500000|2021-11-22 22:35:00|109.9|107.1|109.87|107.07|109.9|107.1|109.87|107.07|0
1637620800000|2021-11-22 22:40:00|109.86|107.06|109.87|107.07|109.87|107.07|109.86|107.06|0
1637621100000|2021-11-22 22:45:00|109.92|107.12|109.85|107.05|109.92|107.12|109.85|107.05|0
1637621400000|2021-11-22 22:50:00|109.84|107.04|109.84|107.04|109.87|107.07|109.82|107.02|0
1637621700000|2021-11-22 22:55:00|109.82|107.02|109.82|107.02|109.84|107.04|109.76|106.96|0
1637622000000|2021-11-22 23:00:00|109.57|106.77|109.16|106.36|109.57|106.77|109.07|106.27|0
1637622300000|2021-11-22 23:05:00|109.14|106.34|109.21|106.41|109.45|106.65|109.07|106.27|0
1637622600000|2021-11-22 23:10:00|109.16|106.36|109.25|106.45|109.25|106.45|109.06|106.26|0
1637622900000|2021-11-22 23:15:00|109.21|106.41|109.25|106.45|109.3|106.5|109.06|106.26|0
1637623200000|2021-11-22 23:20:00|109.2|106.4|109.34|106.54|109.44|106.64|109.2|106.4|0
1637623500000|2021-11-22 23:25:00|109.39|106.59|109.29|106.49|109.44|106.64|109.25|106.45|0
1637623800000|2021-11-22 23:30:00|109.27|106.47|109.48|106.68|109.58|106.78|109.25|106.45|0
1637624100000|2021-11-22 23:35:00|109.53|106.73|109.39|106.59|109.53|106.73|109.34|106.54|0
1637624400000|2021-11-22 23:40:00|109.41|106.61|109.62|106.82|109.62|106.82|109.29|106.49|0
1637624700000|2021-11-22 23:45:00|109.57|106.77|109.67|106.87|109.76|106.96|109.53|106.73|0
1637625000000|2021-11-22 23:50:00|109.64|106.84|109.52|106.72|109.64|106.84|109.47|106.67|0
1637625300000|2021-11-22 23:55:00|109.47|106.67|109.52|106.72|109.57|106.77|109.42|106.62|0
1637625600000|2021-11-23 00:00:00|109.47|106.67|109.71|106.91|110|107.2|109.47|106.67|0
1637625900000|2021-11-23 00:05:00|109.76|106.96|109.75|106.95|110.04|107.24|109.71|106.91|0
1637626200000|2021-11-23 00:10:00|109.71|106.91|109.66|106.86|109.8|107|109.56|106.76|0
1637626500000|2021-11-23 00:15:00|109.7|106.9|109.23|106.43|109.7|106.9|109.18|106.38|0
1637626800000|2021-11-23 00:20:00|109.27|106.47|109.2|106.4|109.37|106.57|109.13|106.33|0
1637627100000|2021-11-23 00:25:00|109.18|106.38|108.79|105.99|109.2|106.4|108.79|105.99|0
1637627400000|2021-11-23 00:30:00|108.84|106.04|109.08|106.28|109.22|106.42|108.79|105.99|0
1637627700000|2021-11-23 00:35:00|109.03|106.23|109.22|106.42|109.26|106.46|108.98|106.18|0
1637628000000|2021-11-23 00:40:00|109.17|106.37|109.02|106.22|109.17|106.37|108.98|106.18|0
1637628300000|2021-11-23 00:45:00|108.98|106.18|109.21|106.41|109.26|106.46|108.98|106.18|0
1637628600000|2021-11-23 00:50:00|109.17|106.37|109.4|106.6|109.45|106.65|109.17|106.37|0
1637628900000|2021-11-23 00:55:00|109.35|106.55|109.3|106.5|109.4|106.6|109.26|106.46|0
1637629200000|2021-11-23 01:00:00|109.26|106.46|109.33|106.53|109.35|106.55|109.07|106.27|0
1637629500000|2021-11-23 01:05:00|109.3|106.5|109.39|106.59|109.49|106.69|109.21|106.41|0
1637629800000|2021-11-23 01:10:00|109.44|106.64|109.87|107.07|109.87|107.07|109.39|106.59|0
1637630100000|2021-11-23 01:15:00|109.92|107.12|110.01|107.21|110.25|107.45|109.92|107.12|0
1637630400000|2021-11-23 01:20:00|109.96|107.16|110.1|107.3|110.2|107.4|109.96|107.16|0
1637630700000|2021-11-23 01:25:00|110.15|107.35|110.05|107.25|110.15|107.35|109.91|107.11|0
1637631000000|2021-11-23 01:30:00|110.01|107.21|109.65|106.85|110.1|107.3|109.58|106.78|0
1637631300000|2021-11-23 01:35:00|109.67|106.87|109.52|106.72|109.77|106.97|109.48|106.68|0
1637631600000|2021-11-23 01:40:00|109.48|106.68|109.71|106.91|109.81|107.01|109.48|106.68|0
1637631900000|2021-11-23 01:45:00|109.76|106.96|110.19|107.39|110.43|107.63|109.74|106.94|0
1637632200000|2021-11-23 01:50:00|110.14|107.34|110.28|107.48|110.28|107.48|109.9|107.1|0
1637632500000|2021-11-23 01:55:00|110.33|107.53|110.14|107.34|110.43|107.63|110.09|107.29|0
1637632800000|2021-11-23 02:00:00|110.09|107.29|110.38|107.58|110.38|107.58|110.04|107.24|0
1637633100000|2021-11-23 02:05:00|110.57|107.77|110.52|107.72|110.71|107.91|110.33|107.53|0
1637633400000|2021-11-23 02:10:00|110.57|107.77|110.35|107.55|110.61|107.81|110.18|107.38|0
1637633700000|2021-11-23 02:15:00|110.32|107.52|110.42|107.62|110.42|107.62|110.13|107.33|0
1637634000000|2021-11-23 02:20:00|110.37|107.57|110.9|108.1|110.9|108.1|110.27|107.47|0
1637634300000|2021-11-23 02:25:00|110.94|108.14|111.23|108.43|111.43|108.63|110.85|108.05|0
1637634600000|2021-11-23 02:30:00|111.47|108.67|111.86|109.06|112.06|109.26|111.38|108.58|0
1637634900000|2021-11-23 02:35:00|111.76|108.96|111.47|108.67|111.91|109.11|111.42|108.62|0
1637635200000|2021-11-23 02:40:00|111.42|108.62|111.42|108.62|111.61|108.81|111.37|108.57|0
1637635500000|2021-11-23 02:45:00|111.37|108.57|111.56|108.76|111.66|108.86|111.37|108.57|0
1637635800000|2021-11-23 02:50:00|111.51|108.71|111.17|108.37|111.56|108.76|111.13|108.33|0
1637636100000|2021-11-23 02:55:00|111.12|108.32|110.74|107.94|111.12|108.32|110.64|107.84|0
1637636400000|2021-11-23 03:00:00|110.64|107.84|110.4|107.6|110.78|107.98|110.25|107.45|0
1637636700000|2021-11-23 03:05:00|110.35|107.55|110.64|107.84|110.78|107.98|110.35|107.55|0
1637637000000|2021-11-23 03:10:00|110.68|107.88|110.63|107.83|110.73|107.93|110.59|107.79|0
1637637300000|2021-11-23 03:15:00|110.59|107.79|110.63|107.83|110.68|107.88|110.39|107.59|0
1637637600000|2021-11-23 03:20:00|110.68|107.88|110.44|107.64|110.68|107.88|110.44|107.64|0
1637637900000|2021-11-23 03:25:00|110.49|107.69|110.39|107.59|110.49|107.69|110.2|107.4|0
1637638200000|2021-11-23 03:30:00|110.44|107.64|110.43|107.63|110.58|107.78|110.43|107.63|0
1637638500000|2021-11-23 03:35:00|110.46|107.66|110.62|107.82|110.62|107.82|110.43|107.63|0
1637638800000|2021-11-23 03:40:00|110.58|107.78|110.67|107.87|110.77|107.97|110.58|107.78|0
1637639100000|2021-11-23 03:45:00|110.62|107.82|110.84|108.04|111.01|108.21|110.62|107.82|0
1637639400000|2021-11-23 03:50:00|110.86|108.06|110.67|107.87|110.91|108.11|110.67|107.87|0
1637639700000|2021-11-23 03:55:00|110.69|107.89|110.71|107.91|110.76|107.96|110.57|107.77|0
1637640000000|2021-11-23 04:00:00|110.61|107.81|110.37|107.57|110.66|107.86|110.28|107.48|0
1637640300000|2021-11-23 04:05:00|110.32|107.52|110.56|107.76|110.56|107.76|110.23|107.43|0
1637640600000|2021-11-23 04:10:00|110.54|107.74|110.56|107.76|110.61|107.81|110.47|107.67|0
1637640900000|2021-11-23 04:15:00|110.51|107.71|110.61|107.81|110.65|107.85|110.41|107.61|0
1637641200000|2021-11-23 04:20:00|110.56|107.76|110.56|107.76|110.61|107.81|110.51|107.71|0
1637641500000|2021-11-23 04:25:00|110.53|107.73|110.55|107.75|110.6|107.8|110.46|107.66|0
1637641800000|2021-11-23 04:30:00|110.6|107.8|110.55|107.75|110.65|107.85|110.53|107.73|0
1637642100000|2021-11-23 04:35:00|110.58|107.78|110.45|107.65|110.6|107.8|110.38|107.58|0
1637642400000|2021-11-23 04:40:00|110.5|107.7|110.64|107.84|110.69|107.89|110.45|107.65|0
1637642700000|2021-11-23 04:45:00|110.6|107.8|110.5|107.7|110.6|107.8|110.45|107.65|0
1637643000000|2021-11-23 04:50:00|110.45|107.65|110.25|107.45|110.5|107.7|110.21|107.41|0
1637643300000|2021-11-23 04:55:00|110.23|107.43|110.11|107.31|110.23|107.43|109.97|107.17|0
1637643600000|2021-11-23 05:00:00|110.09|107.29|110.39|107.59|110.4|107.6|109.92|107.12|0
1637643900000|2021-11-23 05:05:00|110.44|107.64|110.34|107.54|110.44|107.64|110.3|107.5|0
1637644200000|2021-11-23 05:10:00|110.39|107.59|110.63|107.83|110.63|107.83|110.39|107.59|0
1637644500000|2021-11-23 05:15:00|110.68|107.88|110.77|107.97|110.77|107.97|110.63|107.83|0
1637644800000|2021-11-23 05:20:00|110.8|108|110.87|108.07|110.97|108.17|110.77|107.97|0
1637645100000|2021-11-23 05:25:00|110.82|108.02|111.06|108.26|111.11|108.31|110.82|108.02|0
1637645400000|2021-11-23 05:30:00|111.16|108.36|111.2|108.4|111.35|108.55|111.15|108.35|0
1637645700000|2021-11-23 05:35:00|111.15|108.35|111.34|108.54|111.54|108.74|111.15|108.35|0
1637646000000|2021-11-23 05:40:00|111.3|108.5|112.22|109.42|112.22|109.42|111.25|108.45|0
1637646300000|2021-11-23 05:45:00|112.31|109.51|112.02|109.22|112.31|109.51|111.92|109.12|0
1637646600000|2021-11-23 05:50:00|112.04|109.24|112.11|109.31|112.26|109.46|112.02|109.22|0
1637646900000|2021-11-23 05:55:00|112.07|109.27|111.72|108.92|112.11|109.31|111.72|108.92|0
1637647200000|2021-11-23 06:00:00|111.77|108.97|111.43|108.63|111.82|109.02|111.33|108.53|0
1637647500000|2021-11-23 06:05:00|111.38|108.58|111.33|108.53|111.38|108.58|111.14|108.34|0
1637647800000|2021-11-23 06:10:00|111.28|108.48|111.38|108.58|111.48|108.68|111.28|108.48|0
1637648100000|2021-11-23 06:15:00|111.4|108.6|111.67|108.87|111.67|108.87|111.38|108.58|0
1637648400000|2021-11-23 06:20:00|111.64|108.84|112.2|109.4|112.2|109.4|111.57|108.77|0
1637648700000|2021-11-23 06:25:00|112.15|109.35|112.37|109.57|112.44|109.64|111.91|109.11|0
1637649000000|2021-11-23 06:30:00|112.29|109.49|111.61|108.81|112.52|109.72|111.54|108.74|0
1637649300000|2021-11-23 06:35:00|111.66|108.86|111.8|109|112.1|109.3|111.66|108.86|0
1637649600000|2021-11-23 06:40:00|111.75|108.95|111.41|108.61|111.75|108.95|111.37|108.57|0
1637649900000|2021-11-23 06:45:00|111.39|108.59|111.51|108.71|111.56|108.76|111.22|108.42|0
1637650200000|2021-11-23 06:50:00|111.56|108.76|111.65|108.85|111.75|108.95|111.51|108.71|0
1637650500000|2021-11-23 06:55:00|111.7|108.9|111.5|108.7|111.82|109.02|111.41|108.61|0
1637650800000|2021-11-23 07:00:00|111.55|108.75|111.6|108.8|111.94|109.14|111.36|108.56|0
1637651100000|2021-11-23 07:05:00|111.7|108.9|113.26|110.46|113.36|110.56|111.7|108.9|0
1637651400000|2021-11-23 07:10:00|113.31|110.51|113.8|111|113.85|111.05|113.06|110.26|0
1637651700000|2021-11-23 07:15:00|113.85|111.05|113.55|110.75|113.85|111.05|113.3|110.5|0
1637652000000|2021-11-23 07:20:00|113.6|110.8|112.96|110.16|113.74|110.94|112.66|109.86|0
1637652300000|2021-11-23 07:25:00|113.05|110.25|113.08|110.28|113.35|110.55|112.81|110.01|0
1637652600000|2021-11-23 07:30:00|113.05|110.25|113.25|110.45|113.34|110.54|113|110.2|0
1637652900000|2021-11-23 07:35:00|113.3|110.5|113.74|110.94|114.33|111.53|113.15|110.35|0
1637653200000|2021-11-23 07:40:00|113.79|110.99|112.85|110.05|113.88|111.08|112.65|109.85|0
1637653500000|2021-11-23 07:45:00|112.9|110.1|113.04|110.24|113.19|110.39|112.8|110|0
1637653800000|2021-11-23 07:50:00|113.09|110.29|112.06|109.26|113.09|110.29|111.97|109.17|0
1637654100000|2021-11-23 07:55:00|111.97|109.17|112.54|109.74|112.64|109.84|111.23|108.43|0
1637654400000|2021-11-23 08:00:00|112.61|109.81|112.78|109.98|112.83|110.03|112.05|109.25|0
1637654700000|2021-11-23 08:05:00|112.61|110.21|112.72|110.32|113.27|110.87|112.61|110.21|0
1637655000000|2021-11-23 08:10:00|112.77|110.37|113.02|110.62|113.31|110.91|112.11|109.71|0
1637655300000|2021-11-23 08:15:00|112.92|110.52|113.16|110.76|113.26|110.86|112.43|110.03|0
1637655600000|2021-11-23 08:20:00|113.11|110.71|113.43|111.03|113.75|111.35|112.82|110.42|0
1637655900000|2021-11-23 08:25:00|113.41|111.01|114.34|111.94|114.44|112.04|113.36|110.96|0
1637656200000|2021-11-23 08:30:00|114.44|112.04|114.89|112.49|115.28|112.88|113.25|110.85|0
1637656500000|2021-11-23 08:35:00|114.84|112.44|114.44|112.04|114.88|112.48|113.99|111.59|0
1637656800000|2021-11-23 08:40:00|114.49|112.09|114.39|111.99|115.03|112.63|114.39|111.99|0
1637657100000|2021-11-23 08:45:00|114.48|112.08|115.13|112.73|115.28|112.88|114.14|111.74|0
1637657400000|2021-11-23 08:50:00|115.1|112.7|113.75|111.35|115.27|112.87|112.69|110.29|0
1637657700000|2021-11-23 08:55:00|113.7|111.3|113.38|110.98|114.15|111.75|113.36|110.96|0
1637658000000|2021-11-23 09:00:00|113.41|111.01|113.7|111.3|113.77|111.37|112.87|110.47|0
1637658300000|2021-11-23 09:05:00|113.77|111.37|113.99|111.59|114.09|111.69|113.6|111.2|0
1637658600000|2021-11-23 09:10:00|113.94|111.54|113.74|111.34|114.29|111.89|113.74|111.34|0
1637658900000|2021-11-23 09:15:00|113.79|111.39|113.05|110.65|114.04|111.64|112.88|110.48|0
1637659200000|2021-11-23 09:20:00|113.03|110.63|112.41|110.01|113.15|110.75|112.41|110.01|0
1637659500000|2021-11-23 09:25:00|112.46|110.06|113.1|110.7|113.15|110.75|112.46|110.06|0
1637659800000|2021-11-23 09:30:00|113.05|110.65|113.1|110.7|113.34|110.94|112.75|110.35|0
1637660100000|2021-11-23 09:35:00|113.05|110.65|112.46|110.06|113.14|110.74|112.16|109.76|0
1637660400000|2021-11-23 09:40:00|112.51|110.11|112.41|110.01|112.51|110.11|112.11|109.71|0
1637660700000|2021-11-23 09:45:00|112.45|110.05|111.92|109.52|112.45|110.05|111.24|108.84|0
1637661000000|2021-11-23 09:50:00|111.82|109.42|112.11|109.71|112.16|109.76|111.58|109.18|0
1637661300000|2021-11-23 09:55:00|112.06|109.66|111.57|109.17|112.11|109.71|111.57|109.17|0
1637661600000|2021-11-23 10:00:00|111.52|109.12|111.43|109.03|111.57|109.17|111.23|108.83|0
1637661900000|2021-11-23 10:05:00|111.38|108.98|111.42|109.02|111.52|109.12|111.23|108.83|0
1637662200000|2021-11-23 10:10:00|111.37|108.97|111.03|108.63|111.42|109.02|110.94|108.54|0
1637662500000|2021-11-23 10:15:00|110.99|108.59|110.89|108.49|111.03|108.63|110.65|108.25|0
1637662800000|2021-11-23 10:20:00|110.86|108.46|111.03|108.63|111.03|108.63|110.82|108.42|0
1637663100000|2021-11-23 10:25:00|110.98|108.58|111.17|108.77|111.22|108.82|110.91|108.51|0
1637663400000|2021-11-23 10:30:00|111.12|108.72|111.36|108.96|111.46|109.06|111.08|108.68|0
1637663700000|2021-11-23 10:35:00|111.32|108.92|111.22|108.82|111.36|108.96|111|108.6|0
1637664000000|2021-11-23 10:40:00|111.17|108.77|110.83|108.43|111.17|108.77|110.64|108.24|0
1637664300000|2021-11-23 10:45:00|110.85|108.45|111.45|109.05|111.45|109.05|110.83|108.43|0
1637664600000|2021-11-23 10:50:00|111.43|109.03|111.07|108.67|111.45|109.05|110.97|108.57|0
1637664900000|2021-11-23 10:55:00|111.09|108.69|111.6|109.2|111.6|109.2|110.92|108.52|0
1637665200000|2021-11-23 11:00:00|111.45|109.05|111.88|109.48|112.08|109.68|111.26|108.86|0
1637665500000|2021-11-23 11:05:00|111.86|109.46|112.22|109.82|112.22|109.82|111.59|109.19|0
1637665800000|2021-11-23 11:10:00|112.27|109.87|112.56|110.16|112.81|110.41|112.27|109.87|0
1637666100000|2021-11-23 11:15:00|112.42|110.02|112.32|109.92|113|110.6|112.27|109.87|0
1637666400000|2021-11-23 11:20:00|112.27|109.87|112.22|109.82|112.31|109.91|111.73|109.33|0
1637666700000|2021-11-23 11:25:00|112.17|109.77|111.83|109.43|112.31|109.91|111.63|109.23|0
1637667000000|2021-11-23 11:30:00|111.78|109.38|112.27|109.87|113.14|110.74|111.26|108.86|0
1637667300000|2021-11-23 11:35:00|112.32|109.92|111.98|109.58|112.37|109.97|111.98|109.58|0
1637667600000|2021-11-23 11:40:00|112.03|109.63|111.98|109.58|112.12|109.72|111.83|109.43|0
1637667900000|2021-11-23 11:45:00|111.93|109.53|111.61|109.21|111.93|109.53|111.42|109.02|0
1637668200000|2021-11-23 11:50:00|111.63|109.23|111.15|108.75|111.63|109.23|111.1|108.7|0
1637668500000|2021-11-23 11:55:00|111.2|108.8|111.49|109.09|111.53|109.13|110.91|108.51|0
1637668800000|2021-11-23 12:00:00|111.41|109.01|111.39|108.99|111.44|109.04|111.24|108.84|0
1637669100000|2021-11-23 12:05:00|111.48|109.08|110.85|108.45|111.48|109.08|110.61|108.21|0
1637669400000|2021-11-23 12:10:00|110.95|108.55|111.31|108.91|111.46|109.06|110.95|108.55|0
1637669700000|2021-11-23 12:15:00|111.29|108.89|111.74|109.34|111.77|109.37|111.29|108.89|0
1637670000000|2021-11-23 12:20:00|111.82|109.42|111.28|108.88|111.82|109.42|110.99|108.59|0
1637670300000|2021-11-23 12:25:00|111.23|108.83|111.71|109.31|111.71|109.31|111.14|108.74|0
1637670600000|2021-11-23 12:30:00|111.76|109.36|111.79|109.39|112.25|109.85|111.71|109.31|0
1637670900000|2021-11-23 12:35:00|111.81|109.41|111.54|109.14|111.81|109.41|111.42|109.02|0
1637671200000|2021-11-23 12:40:00|111.52|109.12|111.47|109.07|111.64|109.24|111.32|108.92|0
1637671500000|2021-11-23 12:45:00|111.42|109.02|111.95|109.55|111.97|109.57|111.37|108.97|0
1637671800000|2021-11-23 12:50:00|112|109.6|111.7|109.3|112.09|109.69|111.61|109.21|0
1637672100000|2021-11-23 12:55:00|111.78|109.38|111.7|109.3|111.85|109.45|111.56|109.16|0
1637672400000|2021-11-23 13:00:00|111.75|109.35|111.17|108.77|111.85|109.45|111.17|108.77|0
1637672700000|2021-11-23 13:05:00|111.22|108.82|111.55|109.15|111.6|109.2|111.02|108.62|0
1637673000000|2021-11-23 13:10:00|111.65|109.25|111.5|109.1|111.7|109.3|111.45|109.05|0
1637673300000|2021-11-23 13:15:00|111.4|109|111.21|108.81|111.5|109.1|111.16|108.76|0
1637673600000|2021-11-23 13:20:00|111.26|108.86|111.35|108.95|111.69|109.29|111.11|108.71|0
1637673900000|2021-11-23 13:25:00|111.3|108.9|111.01|108.61|111.5|109.1|111.01|108.61|0
1637674200000|2021-11-23 13:30:00|111.06|108.66|111.25|108.85|111.54|109.14|110.96|108.56|0
1637674500000|2021-11-23 13:35:00|111.2|108.8|110.96|108.56|111.25|108.85|110.86|108.46|0
1637674800000|2021-11-23 13:40:00|111.01|108.61|110.86|108.46|111.2|108.8|110.67|108.27|0
1637675100000|2021-11-23 13:45:00|110.91|108.51|110.98|108.58|111.05|108.65|110.71|108.31|0
1637675400000|2021-11-23 13:50:00|110.95|108.55|111.19|108.79|111.24|108.84|110.71|108.31|0
1637675700000|2021-11-23 13:55:00|111.24|108.84|111.17|108.77|111.24|108.84|110.95|108.55|0
1637676000000|2021-11-23 14:00:00|111.14|108.74|111|108.6|111.29|108.89|110.95|108.55|0
1637676300000|2021-11-23 14:05:00|111.04|108.64|111.28|108.88|111.28|108.88|110.95|108.55|0
1637676600000|2021-11-23 14:10:00|111.19|108.79|110.99|108.59|111.24|108.84|110.94|108.54|0
1637676900000|2021-11-23 14:15:00|110.94|108.54|111.04|108.64|111.18|108.78|110.94|108.54|0
1637677200000|2021-11-23 14:20:00|111.09|108.69|110.94|108.54|111.09|108.69|110.94|108.54|0
1637677500000|2021-11-23 14:25:00|110.99|108.59|111.66|109.26|111.76|109.36|110.99|108.59|0
1637677800000|2021-11-23 14:30:00|111.57|109.17|112.78|110.38|112.78|110.38|110.7|108.3|0
1637678100000|2021-11-23 14:35:00|112.93|110.53|111.95|109.55|113.32|110.92|111.61|109.21|0
1637678400000|2021-11-23 14:40:00|112.09|109.69|110.59|108.19|112.19|109.79|110.12|107.72|0
1637678700000|2021-11-23 14:45:00|110.64|108.24|109.11|106.71|110.64|108.24|108.73|106.33|0
1637679000000|2021-11-23 14:50:00|109.21|106.81|108.49|106.09|109.44|107.04|108.35|105.95|0
1637679300000|2021-11-23 14:55:00|108.45|106.05|109.17|106.77|110.98|108.58|107.79|105.39|0
1637679600000|2021-11-23 15:00:00|109.31|106.91|109.13|106.73|110.64|108.24|108.99|106.59|0
1637679900000|2021-11-23 15:05:00|109.18|106.78|111.39|108.99|111.88|109.48|108.94|106.54|0
1637680200000|2021-11-23 15:10:00|111.29|108.89|111.39|108.99|112.07|109.67|110.42|108.02|0
1637680500000|2021-11-23 15:15:00|111.15|108.75|111|108.6|111.29|108.89|110.37|107.97|0
1637680800000|2021-11-23 15:20:00|110.78|108.38|111.43|109.03|111.72|109.32|110.78|108.38|0
1637681100000|2021-11-23 15:25:00|111.48|109.08|113.87|111.47|114.16|111.76|110.33|107.93|0
1637681400000|2021-11-23 15:30:00|114.16|111.76|113.77|111.37|114.31|111.91|112.79|110.39|0
1637681700000|2021-11-23 15:35:00|113.82|111.42|114.21|111.81|114.65|112.25|113.52|111.12|0
1637682000000|2021-11-23 15:40:00|114.16|111.76|114.6|112.2|114.65|112.25|113.81|111.41|0
1637682300000|2021-11-23 15:45:00|114.65|112.25|113.72|111.32|114.65|112.25|112.16|109.76|0
1637682600000|2021-11-23 15:50:00|113.77|111.37|114.7|112.3|114.7|112.3|113.32|110.92|0
1637682900000|2021-11-23 15:55:00|114.65|112.25|115.65|113.25|115.7|113.3|114.65|112.25|0
1637683200000|2021-11-23 16:00:00|115.6|113.2|115.75|113.35|116.88|114.48|115.05|112.65|0
1637683500000|2021-11-23 16:05:00|115.85|113.45|115.1|112.7|116.15|113.75|115|112.6|0
1637683800000|2021-11-23 16:10:00|115|112.6|114.68|112.28|115.67|113.27|114.43|112.03|0
1637684100000|2021-11-23 16:15:00|114.78|112.38|114.48|112.08|114.87|112.47|113.69|111.29|0
1637684400000|2021-11-23 16:20:00|114.53|112.13|114.13|111.73|114.62|112.22|114.08|111.68|0
1637684700000|2021-11-23 16:25:00|114.18|111.78|113.59|111.19|114.18|111.78|112.86|110.46|0
1637685000000|2021-11-23 16:30:00|113.69|111.29|114.57|112.17|114.57|112.17|112.76|110.36|0
1637685300000|2021-11-23 16:35:00|114.52|112.12|113.73|111.33|115.11|112.71|113.44|111.04|0
1637685600000|2021-11-23 16:40:00|113.68|111.28|114.81|112.41|114.81|112.41|113.34|110.94|0
1637685900000|2021-11-23 16:45:00|114.76|112.36|114.49|112.09|115.11|112.71|112.75|110.35|0
1637686200000|2021-11-23 16:50:00|114.44|112.04|113.63|111.23|114.44|112.04|112.17|109.77|0
1637686500000|2021-11-23 16:55:00|113.54|111.14|113.63|111.23|113.88|111.48|113.04|110.64|0
1637686800000|2021-11-23 17:00:00|113.73|111.33|114.96|112.56|115.26|112.86|113.34|110.94|0
1637687100000|2021-11-23 17:05:00|115.16|112.76|114.66|112.26|115.26|112.86|114.37|111.97|0
1637687400000|2021-11-23 17:10:00|114.52|112.12|115.56|113.16|115.61|113.21|113.97|111.57|0
1637687700000|2021-11-23 17:15:00|115.61|113.21|114.71|112.31|115.61|113.21|114.51|112.11|0
1637688000000|2021-11-23 17:20:00|114.66|112.26|113.42|111.02|114.81|112.41|113.42|111.02|0
1637688300000|2021-11-23 17:25:00|113.37|110.97|113.37|110.97|113.72|111.32|112.79|110.39|0
1637688600000|2021-11-23 17:30:00|113.42|111.02|113.71|111.31|113.76|111.36|112.69|110.29|0
1637688900000|2021-11-23 17:35:00|113.67|111.27|113.52|111.12|113.67|111.27|112.98|110.58|0
1637689200000|2021-11-23 17:40:00|113.47|111.07|114.25|111.85|114.45|112.05|113.12|110.72|0
1637689500000|2021-11-23 17:45:00|114.3|111.9|114.1|111.7|114.6|112.2|113.66|111.26|0
1637689800000|2021-11-23 17:50:00|114.15|111.75|114.59|112.19|114.59|112.19|113.71|111.31|0
1637690100000|2021-11-23 17:55:00|114.64|112.24|114.99|112.59|115.44|113.04|114.4|112|0
1637690400000|2021-11-23 18:00:00|115.04|112.64|114.59|112.19|115.49|113.09|114.1|111.7|0
1637690700000|2021-11-23 18:05:00|114.69|112.29|114.74|112.34|114.99|112.59|114.24|111.84|0
1637691000000|2021-11-23 18:10:00|114.84|112.44|115.06|112.66|115.41|113.01|113.31|110.91|0
1637691300000|2021-11-23 18:15:00|114.96|112.56|116.05|113.65|116.1|113.7|114.66|112.26|0
1637691600000|2021-11-23 18:20:00|115.95|113.55|115.2|112.8|115.95|113.55|114.85|112.45|0
1637691900000|2021-11-23 18:25:00|115.25|112.85|115.35|112.95|115.6|113.2|114.56|112.16|0
1637692200000|2021-11-23 18:30:00|115.4|113|116.1|113.7|116.15|113.75|115.4|113|0
1637692500000|2021-11-23 18:35:00|115.95|113.55|115.74|113.34|116.35|113.95|115.44|113.04|0
1637692800000|2021-11-23 18:40:00|115.69|113.29|115.99|113.59|116.04|113.64|115.24|112.84|0
1637693100000|2021-11-23 18:45:00|116.09|113.69|114.55|112.15|116.09|113.69|114.1|111.7|0
1637693400000|2021-11-23 18:50:00|114.5|112.1|112.63|110.23|114.5|112.1|112.63|110.23|0
1637693700000|2021-11-23 18:55:00|112.68|110.28|113.75|111.35|114|111.6|112.48|110.08|0
1637694000000|2021-11-23 19:00:00|113.7|111.3|114|111.6|114.05|111.65|112.97|110.57|0
1637694300000|2021-11-23 19:05:00|113.95|111.55|113.5|111.1|114.14|111.74|113.11|110.71|0
1637694600000|2021-11-23 19:10:00|113.55|111.15|113.7|111.3|113.82|111.42|113.21|110.81|0
1637694900000|2021-11-23 19:15:00|113.6|111.2|115.03|112.63|115.13|112.73|113.6|111.2|0
1637695200000|2021-11-23 19:20:00|114.98|112.58|114.23|111.83|114.98|112.58|113.69|111.29|0
1637695500000|2021-11-23 19:25:00|114.28|111.88|114.18|111.78|114.38|111.98|113.54|111.14|0
1637695800000|2021-11-23 19:30:00|114.23|111.83|114.82|112.42|115.07|112.67|113.54|111.14|0
1637696100000|2021-11-23 19:35:00|114.72|112.32|114.13|111.73|114.77|112.37|113.49|111.09|0
1637696400000|2021-11-23 19:40:00|114.08|111.68|113.39|110.99|114.23|111.83|113.39|110.99|0
1637696700000|2021-11-23 19:45:00|113.44|111.04|111.54|109.14|113.61|111.21|111.44|109.04|0
1637697000000|2021-11-23 19:50:00|111.49|109.09|109.87|107.47|113.92|111.52|109.49|107.09|0
1637697300000|2021-11-23 19:55:00|109.92|107.52|110.02|107.62|110.55|108.15|109.54|107.14|0
1637697600000|2021-11-23 20:00:00|109.97|107.57|110.71|108.31|111.12|108.72|109.92|107.52|0
1637697900000|2021-11-23 20:05:00|110.54|108.14|109.53|107.13|110.54|108.14|109.39|106.99|0
1637698200000|2021-11-23 20:10:00|109.58|107.18|109.72|107.32|110.15|107.75|109.58|107.18|0
1637698500000|2021-11-23 20:15:00|109.63|107.23|110.68|108.28|110.68|108.28|109.39|106.99|0
1637698800000|2021-11-23 20:20:00|110.54|108.14|110.49|108.09|110.92|108.52|110.29|107.89|0
1637699100000|2021-11-23 20:25:00|110.39|107.99|110.63|108.23|110.68|108.28|109.62|107.22|0
1637699400000|2021-11-23 20:30:00|110.68|108.28|110.31|107.91|110.68|108.28|109.67|107.27|0
1637699700000|2021-11-23 20:35:00|110.29|107.89|109.57|107.17|110.63|108.23|109.14|106.74|0
1637700000000|2021-11-23 20:40:00|109.47|107.07|109.18|106.78|109.52|107.12|108.8|106.4|0
1637700300000|2021-11-23 20:45:00|109.23|106.83|109.85|107.45|110.09|107.69|108.99|106.59|0
1637700600000|2021-11-23 20:50:00|109.47|107.07|108.41|106.01|109.82|107.42|107.9|105.5|0
1637700900000|2021-11-23 20:55:00|108.44|106.04|109.24|106.84|109.77|107.37|108.44|106.04|0
1637701200000|2021-11-23 21:00:00|109.67|107.27|110.24|107.84|110.24|107.84|109.48|107.08|0
1637701500000|2021-11-23 21:05:00|110.2|107.8|110.48|108.08|110.53|108.13|110|107.6|0
1637701800000|2021-11-23 21:10:00|110.53|108.13|110.87|108.47|110.87|108.47|110.29|107.89|0
1637702100000|2021-11-23 21:15:00|110.92|108.12|110.63|107.83|110.97|108.17|110.39|107.59|0
1637702400000|2021-11-23 21:20:00|110.58|107.78|110.82|108.02|110.82|108.02|110.39|107.59|0
1637702700000|2021-11-23 21:25:00|110.65|107.85|110.58|107.78|110.82|108.02|110.53|107.73|0
1637703000000|2021-11-23 21:30:00|110.48|107.68|110.43|107.63|110.67|107.87|110.38|107.58|0
1637703300000|2021-11-23 21:35:00|110.38|107.58|110.48|107.68|110.48|107.68|110.24|107.44|0
1637703600000|2021-11-23 21:40:00|110.43|107.63|110.16|107.36|110.43|107.63|110.09|107.29|0
1637703900000|2021-11-23 21:45:00|110.14|107.34|110.14|107.34|110.24|107.44|110.09|107.29|0
1637704200000|2021-11-23 21:50:00|110.19|107.39|110.18|107.38|110.19|107.39|109.95|107.15|0
1637704500000|2021-11-23 21:55:00|110.16|107.36|110.01|107.21|110.18|107.38|109.94|107.14|0
1637704800000|2021-11-23 22:00:00|109.97|107.17|110.07|107.27|110.08|107.28|109.97|107.17|0
1637705100000|2021-11-23 22:05:00|110.03|107.23|110.07|107.27|110.11|107.31|110.03|107.23|0
1637705400000|2021-11-23 22:10:00|110.06|107.26|110.09|107.29|110.09|107.29|110.04|107.24|0
1637705700000|2021-11-23 22:15:00|110.04|107.24|110.04|107.24|110.06|107.26|110.04|107.24|0
1637706000000|2021-11-23 22:20:00|110.03|107.23|109.99|107.19|110.03|107.23|109.99|107.19|0
1637706300000|2021-11-23 22:25:00|109.97|107.17|109.93|107.13|110.03|107.23|109.93|107.13|0
1637706600000|2021-11-23 22:30:00|109.98|107.18|109.93|107.13|109.98|107.18|109.93|107.13|0
1637706900000|2021-11-23 22:35:00|109.98|107.18|109.97|107.17|110.02|107.22|109.97|107.17|0
1637707200000|2021-11-23 22:40:00|109.99|107.19|110.03|107.23|110.14|107.34|109.95|107.15|0
1637707500000|2021-11-23 22:45:00|110.02|107.22|110.06|107.26|110.06|107.26|110.02|107.22|0
1637707800000|2021-11-23 22:50:00|110.02|107.22|110.02|107.22|110.03|107.23|110.02|107.22|0
1637708100000|2021-11-23 22:55:00|110.01|107.21|110.03|107.23|110.03|107.23|109.98|107.18|0
1637708400000|2021-11-23 23:00:00|109.75|106.95|110.01|107.21|110.01|107.21|109.63|106.83|0
1637708700000|2021-11-23 23:05:00|109.96|107.16|110.29|107.49|110.39|107.59|109.91|107.11|0
1637709000000|2021-11-23 23:10:00|110.25|107.45|110.08|107.28|110.34|107.54|110.08|107.28|0
1637709300000|2021-11-23 23:15:00|110.05|107.25|109.67|106.87|110.05|107.25|109.67|106.87|0
1637709600000|2021-11-23 23:20:00|109.62|106.82|109.71|106.91|109.74|106.94|109.62|106.82|0
1637709900000|2021-11-23 23:25:00|109.62|106.82|109.71|106.91|109.71|106.91|109.52|106.72|0
1637710200000|2021-11-23 23:30:00|109.66|106.86|110.14|107.34|110.19|107.39|109.66|106.86|0
1637710500000|2021-11-23 23:35:00|110.24|107.44|110.23|107.43|110.28|107.48|110.14|107.34|0
1637710800000|2021-11-23 23:40:00|110.28|107.48|110.14|107.34|110.38|107.58|110.14|107.34|0
1637711100000|2021-11-23 23:45:00|110.18|107.38|110.28|107.48|110.33|107.53|109.99|107.19|0
1637711400000|2021-11-23 23:50:00|110.33|107.53|110.37|107.57|110.47|107.67|110.33|107.53|0
1637711700000|2021-11-23 23:55:00|110.4|107.6|110.42|107.62|110.56|107.76|110.27|107.47|0
1637712000000|2021-11-24 00:00:00|110.37|107.57|109.65|106.85|110.37|107.57|109.55|106.75|0
1637712300000|2021-11-24 00:05:00|109.6|106.8|109.65|106.85|109.7|106.9|109.41|106.61|0
1637712600000|2021-11-24 00:10:00|109.6|106.8|109.55|106.75|109.6|106.8|109.41|106.61|0
1637712900000|2021-11-24 00:15:00|109.5|106.7|109.69|106.89|109.69|106.89|109.41|106.61|0
1637713200000|2021-11-24 00:20:00|109.74|106.94|109.88|107.08|109.88|107.08|109.64|106.84|0
1637713500000|2021-11-24 00:25:00|109.83|107.03|109.69|106.89|109.93|107.13|109.69|106.89|0
1637713800000|2021-11-24 00:30:00|109.73|106.93|109.97|107.17|110.02|107.22|109.69|106.89|0
1637714100000|2021-11-24 00:35:00|110.02|107.22|110.06|107.26|110.11|107.31|109.92|107.12|0
1637714400000|2021-11-24 00:40:00|110.02|107.22|110.11|107.31|110.11|107.31|109.82|107.02|0
1637714700000|2021-11-24 00:45:00|110.06|107.26|110.11|107.31|110.16|107.36|110.01|107.21|0
1637715000000|2021-11-24 00:50:00|110.16|107.36|109.72|106.92|110.2|107.4|109.72|106.92|0
1637715300000|2021-11-24 00:55:00|109.68|106.88|109.86|107.06|109.87|107.07|109.68|106.88|0
1637715600000|2021-11-24 01:00:00|109.82|107.02|109.77|106.97|109.86|107.06|109.39|106.59|0
1637715900000|2021-11-24 01:05:00|109.81|107.01|109.81|107.01|109.81|107.01|109.67|106.87|0
1637716200000|2021-11-24 01:10:00|109.86|107.06|109.86|107.06|109.86|107.06|109.76|106.96|0
1637716500000|2021-11-24 01:15:00|109.81|107.01|109.45|106.65|109.81|107.01|109.38|106.58|0
1637716800000|2021-11-24 01:20:00|109.43|106.63|109.52|106.72|109.57|106.77|109.33|106.53|0
1637717100000|2021-11-24 01:25:00|109.42|106.62|109.42|106.62|109.61|106.81|109.38|106.58|0
1637717400000|2021-11-24 01:30:00|109.47|106.67|109.28|106.48|109.47|106.67|109.23|106.43|0
1637717700000|2021-11-24 01:35:00|109.33|106.53|109.42|106.62|109.51|106.71|109.18|106.38|0
1637718000000|2021-11-24 01:40:00|109.47|106.67|109.46|106.66|109.56|106.76|109.42|106.62|0
1637718300000|2021-11-24 01:45:00|109.42|106.62|109.41|106.61|109.46|106.66|109.32|106.52|0
1637718600000|2021-11-24 01:50:00|109.37|106.57|109.27|106.47|109.37|106.57|109.27|106.47|0
1637718900000|2021-11-24 01:55:00|109.32|106.52|109.41|106.61|109.51|106.71|109.27|106.47|0
1637719200000|2021-11-24 02:00:00|109.46|106.66|110.12|107.32|110.22|107.42|109.46|106.66|0
1637719500000|2021-11-24 02:05:00|110.17|107.37|110.19|107.39|110.27|107.47|109.93|107.13|0
1637719800000|2021-11-24 02:10:00|110.22|107.42|110.36|107.56|110.38|107.58|110.07|107.27|0
1637720100000|2021-11-24 02:15:00|110.31|107.51|110.26|107.46|110.36|107.56|110.21|107.41|0
1637720400000|2021-11-24 02:20:00|110.31|107.51|110.4|107.6|110.4|107.6|110.16|107.36|0
1637720700000|2021-11-24 02:25:00|110.35|107.55|110.26|107.46|110.4|107.6|110.11|107.31|0
1637721000000|2021-11-24 02:30:00|110.3|107.5|110.11|107.31|110.3|107.5|110.06|107.26|0
1637721300000|2021-11-24 02:35:00|110.16|107.36|110.13|107.33|110.21|107.41|110.06|107.26|0
1637721600000|2021-11-24 02:40:00|110.11|107.31|110.2|107.4|110.3|107.5|110.06|107.26|0
1637721900000|2021-11-24 02:45:00|110.23|107.43|110.25|107.45|110.25|107.45|110.15|107.35|0
1637722200000|2021-11-24 02:50:00|110.2|107.4|110.15|107.35|110.25|107.45|110.06|107.26|0
1637722500000|2021-11-24 02:55:00|110.2|107.4|110.2|107.4|110.29|107.49|110.15|107.35|0
1637722800000|2021-11-24 03:00:00|110.17|107.37|110.96|108.16|110.96|108.16|110.1|107.3|0
1637723100000|2021-11-24 03:05:00|111.06|108.26|110.91|108.11|111.15|108.35|110.82|108.02|0
1637723400000|2021-11-24 03:10:00|110.96|108.16|110.81|108.01|111.01|108.21|110.77|107.97|0
1637723700000|2021-11-24 03:15:00|110.77|107.97|110.72|107.92|110.81|108.01|110.62|107.82|0
1637724000000|2021-11-24 03:20:00|110.71|107.91|110.52|107.72|110.71|107.91|110.43|107.63|0
1637724300000|2021-11-24 03:25:00|110.57|107.77|110.28|107.48|110.57|107.77|110.23|107.43|0
1637724600000|2021-11-24 03:30:00|110.33|107.53|110.42|107.62|110.42|107.62|110.28|107.48|0
1637724900000|2021-11-24 03:35:00|110.47|107.67|110.42|107.62|110.47|107.67|110.23|107.43|0
1637725200000|2021-11-24 03:40:00|110.47|107.67|110.56|107.76|110.56|107.76|110.42|107.62|0
1637725500000|2021-11-24 03:45:00|110.61|107.81|110.65|107.85|110.7|107.9|110.61|107.81|0
1637725800000|2021-11-24 03:50:00|110.7|107.9|110.56|107.76|110.7|107.9|110.46|107.66|0
1637726100000|2021-11-24 03:55:00|110.51|107.71|110.6|107.8|110.65|107.85|110.51|107.71|0
1637726400000|2021-11-24 04:00:00|110.65|107.85|110.94|108.14|110.94|108.14|110.6|107.8|0
1637726700000|2021-11-24 04:05:00|110.98|108.18|111.03|108.23|111.22|108.42|110.98|108.18|0
1637727000000|2021-11-24 04:10:00|110.98|108.18|111.56|108.76|111.56|108.76|110.98|108.18|0
1637727300000|2021-11-24 04:15:00|111.51|108.71|111.39|108.59|111.61|108.81|111.39|108.59|0
1637727600000|2021-11-24 04:20:00|111.41|108.61|111.51|108.71|111.6|108.8|111.36|108.56|0
1637727900000|2021-11-24 04:25:00|111.46|108.66|111.26|108.46|111.51|108.71|111.26|108.46|0
1637728200000|2021-11-24 04:30:00|111.31|108.51|111.31|108.51|111.41|108.61|111.21|108.41|0
1637728500000|2021-11-24 04:35:00|111.26|108.46|111.16|108.36|111.31|108.51|111.07|108.27|0
1637728800000|2021-11-24 04:40:00|111.19|108.39|111.16|108.36|111.19|108.39|111.06|108.26|0
1637729100000|2021-11-24 04:45:00|111.21|108.41|111.06|108.26|111.3|108.5|111.06|108.26|0
1637729400000|2021-11-24 04:50:00|111.01|108.21|111.06|108.26|111.11|108.31|110.96|108.16|0
1637729700000|2021-11-24 04:55:00|111.01|108.21|111.15|108.35|111.2|108.4|111.01|108.21|0
1637730000000|2021-11-24 05:00:00|111.2|108.4|110.86|108.06|111.2|108.4|110.81|108.01|0
1637730300000|2021-11-24 05:05:00|110.81|108.01|110.81|108.01|110.86|108.06|110.67|107.87|0
1637730600000|2021-11-24 05:10:00|110.79|107.99|110.52|107.72|110.91|108.11|110.52|107.72|0
1637730900000|2021-11-24 05:15:00|110.55|107.75|110.57|107.77|110.62|107.82|110.38|107.58|0
1637731200000|2021-11-24 05:20:00|110.54|107.74|110.56|107.76|110.61|107.81|110.45|107.65|0
1637731500000|2021-11-24 05:25:00|110.54|107.74|110.37|107.57|110.64|107.84|110.32|107.52|0
1637731800000|2021-11-24 05:30:00|110.32|107.52|109.79|106.99|110.32|107.52|109.68|106.88|0
1637732100000|2021-11-24 05:35:00|109.84|107.04|109.79|106.99|109.91|107.11|109.74|106.94|0
1637732400000|2021-11-24 05:40:00|109.74|106.94|109.6|106.8|109.84|107.04|109.6|106.8|0
1637732700000|2021-11-24 05:45:00|109.62|106.82|109.64|106.84|109.69|106.89|109.48|106.68|0
1637733000000|2021-11-24 05:50:00|109.69|106.89|109.36|106.56|109.74|106.94|109.31|106.51|0
1637733300000|2021-11-24 05:55:00|109.4|106.6|109.21|106.41|109.43|106.63|109.21|106.41|0
1637733600000|2021-11-24 06:00:00|109.26|106.46|108.92|106.12|109.35|106.55|108.88|106.08|0
1637733900000|2021-11-24 06:05:00|108.97|106.17|109.16|106.36|109.35|106.55|108.97|106.17|0
1637734200000|2021-11-24 06:10:00|109.18|106.38|109.06|106.26|109.21|106.41|109.02|106.22|0
1637734500000|2021-11-24 06:15:00|109.02|106.22|108.92|106.12|109.02|106.22|108.82|106.02|0
1637734800000|2021-11-24 06:20:00|108.85|106.05|108.87|106.07|108.92|106.12|108.82|106.02|0
1637735100000|2021-11-24 06:25:00|108.92|106.12|108.82|106.02|109.01|106.21|108.82|106.02|0
1637735400000|2021-11-24 06:30:00|108.77|105.97|108.77|105.97|108.91|106.11|108.72|105.92|0
1637735700000|2021-11-24 06:35:00|108.82|106.02|108.63|105.83|108.82|106.02|108.63|105.83|0
1637736000000|2021-11-24 06:40:00|108.67|105.87|108.58|105.78|108.72|105.92|108.43|105.63|0
1637736300000|2021-11-24 06:45:00|108.62|105.82|108.88|106.08|108.91|106.11|108.58|105.78|0
1637736600000|2021-11-24 06:50:00|108.86|106.06|108.81|106.01|108.91|106.11|108.72|105.92|0
1637736900000|2021-11-24 06:55:00|108.76|105.96|108.81|106.01|108.81|106.01|108.52|105.72|0
1637737200000|2021-11-24 07:00:00|108.66|105.86|108.61|105.81|108.81|106.01|108.47|105.67|0
1637737500000|2021-11-24 07:05:00|108.59|105.79|108.52|105.72|108.61|105.81|108.42|105.62|0
1637737800000|2021-11-24 07:10:00|108.47|105.67|108.89|106.09|108.94|106.14|108.47|105.67|0
1637738100000|2021-11-24 07:15:00|108.85|106.05|109.04|106.24|109.13|106.33|108.85|106.05|0
1637738400000|2021-11-24 07:20:00|109.08|106.28|109.22|106.42|109.32|106.52|109.03|106.23|0
1637738700000|2021-11-24 07:25:00|109.27|106.47|109.41|106.61|109.53|106.73|109.13|106.33|0
1637739000000|2021-11-24 07:30:00|109.36|106.56|109.89|107.09|109.93|107.13|109.36|106.56|0
1637739300000|2021-11-24 07:35:00|109.93|107.13|109.65|106.85|110.03|107.23|109.6|106.8|0
1637739600000|2021-11-24 07:40:00|109.6|106.8|109.45|106.65|109.69|106.89|109.45|106.65|0
1637739900000|2021-11-24 07:45:00|109.48|106.68|109.78|106.98|109.78|106.98|109.48|106.68|0
1637740200000|2021-11-24 07:50:00|109.64|106.84|109.64|106.84|109.74|106.94|109.45|106.65|0
1637740500000|2021-11-24 07:55:00|109.69|106.89|109.73|106.93|109.92|107.12|109.64|106.84|0
1637740800000|2021-11-24 08:00:00|109.83|107.03|109.9|107.1|110.42|107.62|109.18|106.38|0
1637741100000|2021-11-24 08:05:00|109.74|107.34|110.08|107.68|110.08|107.68|109.55|107.15|0
1637741400000|2021-11-24 08:10:00|110.12|107.72|110.17|107.77|110.32|107.92|109.88|107.48|0
1637741700000|2021-11-24 08:15:00|110.22|107.82|109.55|107.15|110.22|107.82|109.55|107.15|0
1637742000000|2021-11-24 08:20:00|109.59|107.19|109.4|107|109.93|107.53|109.31|106.91|0
1637742300000|2021-11-24 08:25:00|109.45|107.05|109.73|107.33|110.07|107.67|109.35|106.95|0
1637742600000|2021-11-24 08:30:00|109.76|107.36|109.56|107.16|110.14|107.74|109.4|107|0
1637742900000|2021-11-24 08:35:00|109.59|107.19|109.78|107.38|109.92|107.52|109.52|107.12|0
1637743200000|2021-11-24 08:40:00|109.75|107.35|109.44|107.04|109.75|107.35|109.44|107.04|0
1637743500000|2021-11-24 08:45:00|109.49|107.09|109.53|107.13|109.68|107.28|109.3|106.9|0
1637743800000|2021-11-24 08:50:00|109.56|107.16|109.77|107.37|109.91|107.51|109.48|107.08|0
1637744100000|2021-11-24 08:55:00|109.75|107.35|109.77|107.37|109.96|107.56|109.67|107.27|0
1637744400000|2021-11-24 09:00:00|109.82|107.42|110.44|108.04|110.48|108.08|109.72|107.32|0
1637744700000|2021-11-24 09:05:00|110.48|108.08|110.29|107.89|110.68|108.28|110.29|107.89|0
1637745000000|2021-11-24 09:10:00|110.1|107.7|110.24|107.84|110.34|107.94|109.91|107.51|0
1637745300000|2021-11-24 09:15:00|110.29|107.89|110.05|107.65|110.62|108.22|110|107.6|0
1637745600000|2021-11-24 09:20:00|109.9|107.5|109.52|107.12|109.9|107.5|109.52|107.12|0
1637745900000|2021-11-24 09:25:00|109.47|107.07|109.56|107.16|109.71|107.31|109.28|106.88|0
1637746200000|2021-11-24 09:30:00|109.61|107.21|109.85|107.45|109.94|107.54|109.61|107.21|0
1637746500000|2021-11-24 09:35:00|109.9|107.5|110.42|108.02|110.59|108.19|109.9|107.5|0
1637746800000|2021-11-24 09:40:00|110.52|108.12|110.85|108.45|111|108.6|110.33|107.93|0
1637747100000|2021-11-24 09:45:00|110.8|108.4|110.8|108.4|111.33|108.93|110.75|108.35|0
1637747400000|2021-11-24 09:50:00|110.85|108.45|112.21|109.81|112.3|109.9|110.85|108.45|0
1637747700000|2021-11-24 09:55:00|112.25|109.85|111.96|109.56|112.5|110.1|111.55|109.15|0
1637748000000|2021-11-24 10:00:00|111.91|109.51|111.33|108.93|112.3|109.9|111.26|108.86|0
1637748300000|2021-11-24 10:05:00|111.28|108.88|111.66|109.26|111.76|109.36|111.23|108.83|0
1637748600000|2021-11-24 10:10:00|111.81|109.41|111.23|108.83|111.86|109.46|111.18|108.78|0
1637748900000|2021-11-24 10:15:00|111.25|108.85|110.93|108.53|111.25|108.85|110.69|108.29|0
1637749200000|2021-11-24 10:20:00|110.84|108.44|111.08|108.68|111.27|108.87|110.79|108.39|0
1637749500000|2021-11-24 10:25:00|111.03|108.63|111.34|108.94|111.36|108.96|111|108.6|0
1637749800000|2021-11-24 10:30:00|111.36|108.96|111.19|108.79|111.61|109.21|111.12|108.72|0
1637750100000|2021-11-24 10:35:00|111.17|108.77|111.55|109.15|111.63|109.23|111.07|108.67|0
1637750400000|2021-11-24 10:40:00|111.6|109.2|111.41|109.01|111.77|109.37|111.31|108.91|0
1637750700000|2021-11-24 10:45:00|111.48|109.08|112.13|109.73|112.13|109.73|111.12|108.72|0
1637751000000|2021-11-24 10:50:00|112.23|109.83|112.13|109.73|112.45|110.05|111.99|109.59|0
1637751300000|2021-11-24 10:55:00|112.08|109.68|112.76|110.36|112.79|110.39|112.08|109.68|0
1637751600000|2021-11-24 11:00:00|112.71|110.31|112.81|110.41|112.96|110.56|112.57|110.17|0
1637751900000|2021-11-24 11:05:00|112.76|110.36|112.76|110.36|112.96|110.56|112.56|110.16|0
1637752200000|2021-11-24 11:10:00|112.78|110.38|112.71|110.31|112.95|110.55|112.56|110.16|0
1637752500000|2021-11-24 11:15:00|112.76|110.36|112.02|109.62|112.81|110.41|110.87|108.47|0
1637752800000|2021-11-24 11:20:00|111.99|109.59|112.06|109.66|112.26|109.86|111.56|109.16|0
1637753100000|2021-11-24 11:25:00|112.11|109.71|111.96|109.56|112.16|109.76|111.82|109.42|0
1637753400000|2021-11-24 11:30:00|111.91|109.51|111.74|109.34|112.11|109.71|111.62|109.22|0
1637753700000|2021-11-24 11:35:00|111.72|109.32|111.43|109.03|111.72|109.32|111.43|109.03|0
1637754000000|2021-11-24 11:40:00|111.38|108.98|110.7|108.3|111.38|108.98|110.7|108.3|0
1637754300000|2021-11-24 11:45:00|110.75|108.35|110.77|108.37|110.99|108.59|110.56|108.16|0
1637754600000|2021-11-24 11:50:00|110.75|108.35|111.27|108.87|111.27|108.87|110.65|108.25|0
1637754900000|2021-11-24 11:55:00|111.23|108.83|111.71|109.31|111.73|109.33|111.23|108.83|0
1637755200000|2021-11-24 12:00:00|111.56|109.16|111.56|109.16|111.76|109.36|111.03|108.63|0
1637755500000|2021-11-24 12:05:00|111.51|109.11|112.09|109.69|112.14|109.74|111.51|109.11|0
1637755800000|2021-11-24 12:10:00|112.14|109.74|112.09|109.69|112.19|109.79|111.75|109.35|0
1637756100000|2021-11-24 12:15:00|112.04|109.64|111.8|109.4|112.19|109.79|111.7|109.3|0
1637756400000|2021-11-24 12:20:00|111.84|109.44|112.33|109.93|112.38|109.98|111.84|109.44|0
1637756700000|2021-11-24 12:25:00|112.35|109.95|111.99|109.59|112.38|109.98|111.79|109.39|0
1637757000000|2021-11-24 12:30:00|112.03|109.63|112.03|109.63|112.42|110.02|111.98|109.58|0
1637757300000|2021-11-24 12:35:00|111.98|109.58|111.74|109.34|112.18|109.78|111.74|109.34|0
1637757600000|2021-11-24 12:40:00|111.79|109.39|111.96|109.56|112.17|109.77|111.54|109.14|0
1637757900000|2021-11-24 12:45:00|112.03|109.63|112.81|110.41|112.86|110.46|111.98|109.58|0
1637758200000|2021-11-24 12:50:00|112.64|110.24|112.32|109.92|112.81|110.41|112.27|109.87|0
1637758500000|2021-11-24 12:55:00|112.36|109.96|112.41|110.01|112.61|110.21|112.22|109.82|0
1637758800000|2021-11-24 13:00:00|112.36|109.96|112.31|109.91|112.46|110.06|112.12|109.72|0
1637759100000|2021-11-24 13:05:00|112.36|109.96|112.02|109.62|112.36|109.96|111.87|109.47|0
1637759400000|2021-11-24 13:10:00|111.97|109.57|112.02|109.62|112.19|109.79|111.92|109.52|0
1637759700000|2021-11-24 13:15:00|112.01|109.61|112.4|110|112.5|110.1|111.97|109.57|0
1637760000000|2021-11-24 13:20:00|112.45|110.05|112.11|109.71|112.5|110.1|112.01|109.61|0
1637760300000|2021-11-24 13:25:00|112.01|109.61|111.91|109.51|112.25|109.85|111.86|109.46|0
1637760600000|2021-11-24 13:30:00|111.96|109.56|111.23|108.83|112.18|109.78|111.09|108.69|0
1637760900000|2021-11-24 13:35:00|111.13|108.73|113.13|110.73|113.27|110.87|111.09|108.69|0
1637761200000|2021-11-24 13:40:00|113.18|110.78|112.64|110.24|113.32|110.92|112.59|110.19|0
1637761500000|2021-11-24 13:45:00|112.68|110.28|113.56|111.16|113.66|111.26|112.68|110.28|0
1637761800000|2021-11-24 13:50:00|113.61|111.21|114.2|111.8|114.4|112|113.61|111.21|0
1637762100000|2021-11-24 13:55:00|114.15|111.75|113.86|111.46|114.35|111.95|113.81|111.41|0
1637762400000|2021-11-24 14:00:00|113.91|111.51|113.46|111.06|113.91|111.51|113.36|110.96|0
1637762700000|2021-11-24 14:05:00|113.51|111.11|113.85|111.45|114.64|112.24|113.46|111.06|0
1637763000000|2021-11-24 14:10:00|113.83|111.43|114|111.6|114.44|112.04|113.65|111.25|0
1637763300000|2021-11-24 14:15:00|113.95|111.55|113.95|111.55|114.19|111.79|113.75|111.35|0
1637763600000|2021-11-24 14:20:00|113.9|111.5|113.7|111.3|114.19|111.79|113.6|111.2|0
1637763900000|2021-11-24 14:25:00|113.65|111.25|113.55|111.15|113.7|111.3|113.2|110.8|0
1637764200000|2021-11-24 14:30:00|113.74|111.34|113.94|111.54|115.08|112.68|113.38|110.98|0
1637764500000|2021-11-24 14:35:00|113.74|111.34|114.28|111.88|114.38|111.98|112.47|110.07|0
1637764800000|2021-11-24 14:40:00|114.43|112.03|114.63|112.23|115.08|112.68|114.13|111.73|0
1637765100000|2021-11-24 14:45:00|114.68|112.28|114.77|112.37|115.37|112.97|113.74|111.34|0
1637765400000|2021-11-24 14:50:00|114.87|112.47|116.08|113.68|116.18|113.78|113.2|110.8|0
1637765700000|2021-11-24 14:55:00|115.93|113.53|114.56|112.16|116.03|113.63|114.54|112.14|0
1637766000000|2021-11-24 15:00:00|114.86|112.46|113.01|110.61|115.58|113.18|112.63|110.23|0
1637766300000|2021-11-24 15:05:00|112.97|110.57|114.21|111.81|114.69|112.29|112.53|110.13|0
1637766600000|2021-11-24 15:10:00|114.12|111.72|114.26|111.86|115.35|112.95|113.72|111.32|0
1637766900000|2021-11-24 15:15:00|114.16|111.76|114.21|111.81|114.51|112.11|113.82|111.42|0
1637767200000|2021-11-24 15:20:00|114.11|111.71|113.28|110.88|114.46|112.06|112.99|110.59|0
1637767500000|2021-11-24 15:25:00|113.37|110.97|112.59|110.19|113.42|111.02|112.4|110|0
1637767800000|2021-11-24 15:30:00|112.5|110.1|113.13|110.73|113.27|110.87|112.4|110|0
1637768100000|2021-11-24 15:35:00|113.08|110.68|112.15|109.75|113.08|110.68|112.06|109.66|0
1637768400000|2021-11-24 15:40:00|112.25|109.85|113.32|110.92|113.41|111.01|112.06|109.66|0
1637768700000|2021-11-24 15:45:00|113.27|110.87|113.12|110.72|113.76|111.36|113.02|110.62|0
1637769000000|2021-11-24 15:50:00|113.07|110.67|112.49|110.09|113.07|110.67|112.24|109.84|0
1637769300000|2021-11-24 15:55:00|112.39|109.99|109.67|107.27|113.18|110.78|109.63|107.23|0
1637769600000|2021-11-24 16:00:00|109.72|107.32|110.2|107.8|110.59|108.19|109.43|107.03|0
1637769900000|2021-11-24 16:05:00|110.1|107.7|109.53|107.13|110.15|107.75|109.33|106.93|0
1637770200000|2021-11-24 16:10:00|109.48|107.08|108.81|106.41|109.48|107.08|108.66|106.26|0
1637770500000|2021-11-24 16:15:00|108.71|106.31|108.23|105.83|108.85|106.45|108.23|105.83|0
1637770800000|2021-11-24 16:20:00|108.28|105.88|107.76|105.36|108.28|105.88|107.76|105.36|0
1637771100000|2021-11-24 16:25:00|107.71|105.31|108.71|106.31|109.1|106.7|107.71|105.31|0
1637771400000|2021-11-24 16:30:00|108.57|106.17|109.28|106.88|109.28|106.88|108.1|105.7|0
1637771700000|2021-11-24 16:35:00|109.24|106.84|109.28|106.88|109.66|107.26|109.04|106.64|0
1637772000000|2021-11-24 16:40:00|109.38|106.98|109.02|106.62|109.62|107.22|109.02|106.62|0
1637772300000|2021-11-24 16:45:00|109.09|106.69|108.56|106.16|109.23|106.83|108.47|106.07|0
1637772600000|2021-11-24 16:50:00|108.52|106.12|108.8|106.4|108.94|106.54|108.42|106.02|0
1637772900000|2021-11-24 16:55:00|108.82|106.42|109.32|106.92|109.51|107.11|108.8|106.4|0
1637773200000|2021-11-24 17:00:00|109.27|106.87|109.22|106.82|109.65|107.25|109.18|106.78|0
1637773500000|2021-11-24 17:05:00|109.27|106.87|109.44|107.04|109.6|107.2|108.98|106.58|0
1637773800000|2021-11-24 17:10:00|109.46|107.06|108.65|106.25|109.46|107.06|108.6|106.2|0
1637774100000|2021-11-24 17:15:00|108.7|106.3|109.17|106.77|109.41|107.01|108.67|106.27|0
1637774400000|2021-11-24 17:20:00|109.22|106.82|109.55|107.15|109.93|107.53|109.17|106.77|0
1637774700000|2021-11-24 17:25:00|109.6|107.2|109.19|106.79|109.93|107.53|109.15|106.75|0
1637775000000|2021-11-24 17:30:00|109.24|106.84|108.91|106.51|109.29|106.89|108.81|106.41|0
1637775300000|2021-11-24 17:35:00|108.95|106.55|108.33|105.93|108.95|106.55|108.29|105.89|0
1637775600000|2021-11-24 17:40:00|108.38|105.98|108.38|105.98|108.67|106.27|108.24|105.84|0
1637775900000|2021-11-24 17:45:00|108.33|105.93|107.81|105.41|108.38|105.98|107.76|105.36|0
1637776200000|2021-11-24 17:50:00|107.76|105.36|107.71|105.31|108.09|105.69|107.62|105.22|0
1637776500000|2021-11-24 17:55:00|107.67|105.27|107.42|105.02|108.61|106.21|107.38|104.98|0
1637776800000|2021-11-24 18:00:00|107.38|104.98|107.61|105.21|107.66|105.26|106.91|104.51|0
1637777100000|2021-11-24 18:05:00|107.56|105.16|107.19|104.79|107.61|105.21|107.09|104.69|0
1637777400000|2021-11-24 18:10:00|107.14|104.74|107.14|104.74|107.23|104.83|106.97|104.57|0
1637777700000|2021-11-24 18:15:00|107.09|104.69|107.18|104.78|107.28|104.88|106.95|104.55|0
1637778000000|2021-11-24 18:20:00|107.21|104.81|106.85|104.45|107.27|104.87|106.8|104.4|0
1637778300000|2021-11-24 18:25:00|106.9|104.5|107.08|104.68|107.22|104.82|106.76|104.36|0
1637778600000|2021-11-24 18:30:00|106.94|104.54|107.13|104.73|107.22|104.82|106.85|104.45|0
1637778900000|2021-11-24 18:35:00|107.08|104.68|107.41|105.01|107.64|105.24|106.89|104.49|0
1637779200000|2021-11-24 18:40:00|107.36|104.96|107.36|104.96|107.55|105.15|107.08|104.68|0
1637779500000|2021-11-24 18:45:00|107.41|105.01|107.31|104.91|107.59|105.19|107.17|104.77|0
1637779800000|2021-11-24 18:50:00|107.29|104.89|107.45|105.05|107.5|105.1|107.21|104.81|0
1637780100000|2021-11-24 18:55:00|107.5|105.1|107.73|105.33|107.78|105.38|107.45|105.05|0
1637780400000|2021-11-24 19:00:00|107.75|105.35|107.82|105.42|108.34|105.94|106.65|104.25|0
1637780700000|2021-11-24 19:05:00|107.77|105.37|109.01|106.61|109.1|106.7|107.49|105.09|0
1637781000000|2021-11-24 19:10:00|108.96|106.56|108.75|106.35|109.92|107.52|107.8|105.4|0
1637781300000|2021-11-24 19:15:00|108.7|106.3|107.75|105.35|108.85|106.45|107.61|105.21|0
1637781600000|2021-11-24 19:20:00|107.7|105.3|107.8|105.4|108.18|105.78|107.65|105.25|0
1637781900000|2021-11-24 19:25:00|107.75|105.35|108.55|106.15|108.7|106.3|107.65|105.25|0
1637782200000|2021-11-24 19:30:00|108.46|106.06|108.17|105.77|108.46|106.06|107.75|105.35|0
1637782500000|2021-11-24 19:35:00|108.22|105.82|108.17|105.77|108.36|105.96|108.03|105.63|0
1637782800000|2021-11-24 19:40:00|108.12|105.72|107.31|104.91|108.45|106.05|107.27|104.87|0
1637783100000|2021-11-24 19:45:00|107.27|104.87|107.82|105.42|108.53|106.13|106.89|104.49|0
1637783400000|2021-11-24 19:50:00|107.72|105.32|107.39|104.99|107.72|105.32|107.15|104.75|0
1637783700000|2021-11-24 19:55:00|107.34|104.94|107.53|105.13|107.58|105.18|107.15|104.75|0
1637784000000|2021-11-24 20:00:00|107.43|105.03|107.53|105.13|107.95|105.55|107.34|104.94|0
1637784300000|2021-11-24 20:05:00|107.48|105.08|106.49|104.09|107.57|105.17|106.44|104.04|0
1637784600000|2021-11-24 20:10:00|106.54|104.14|106.35|103.95|106.82|104.42|106.35|103.95|0
1637784900000|2021-11-24 20:15:00|106.3|103.9|106.21|103.81|106.58|104.18|106.11|103.71|0
1637785200000|2021-11-24 20:20:00|106.25|103.85|106.44|104.04|106.44|104.04|105.97|103.57|0
1637785500000|2021-11-24 20:25:00|106.39|103.99|106.16|103.76|106.39|103.99|106.02|103.62|0
1637785800000|2021-11-24 20:30:00|106.11|103.71|106.26|103.86|107.54|105.14|106.06|103.66|0
1637786100000|2021-11-24 20:35:00|106.31|103.91|105.7|103.3|106.31|103.91|105.52|103.12|0
1637786400000|2021-11-24 20:40:00|105.75|103.35|106.07|103.67|106.35|103.95|105.7|103.3|0
1637786700000|2021-11-24 20:45:00|106.12|103.72|106.35|103.95|106.63|104.23|106.07|103.67|0
1637787000000|2021-11-24 20:50:00|106.3|103.9|105.46|103.06|106.35|103.95|105.37|102.97|0
1637787300000|2021-11-24 20:55:00|105.69|103.29|105.65|103.25|105.97|103.57|105.37|102.97|0
1637787600000|2021-11-24 21:00:00|105.51|103.11|105.41|103.01|105.92|103.52|105.41|103.01|0
1637787900000|2021-11-24 21:05:00|105.46|103.06|105.64|103.24|105.69|103.29|105.32|102.92|0
1637788200000|2021-11-24 21:10:00|105.55|103.15|105.41|103.01|105.64|103.24|105.32|102.92|0
1637788500000|2021-11-24 21:15:00|105.61|102.81|105.79|102.99|105.84|103.04|105.61|102.81|0
1637788800000|2021-11-24 21:20:00|105.84|103.04|105.65|102.85|105.84|103.04|105.65|102.85|0
1637789100000|2021-11-24 21:25:00|105.6|102.8|105.55|102.75|105.74|102.94|105.55|102.75|0
1637789400000|2021-11-24 21:30:00|105.51|102.71|105.46|102.66|105.51|102.71|105.37|102.57|0
1637789700000|2021-11-24 21:35:00|105.41|102.61|105.36|102.56|105.44|102.64|105.36|102.56|0
1637790000000|2021-11-24 21:40:00|105.34|102.54|105.32|102.52|105.36|102.56|105.18|102.38|0
1637790300000|2021-11-24 21:45:00|105.36|102.56|105.41|102.61|105.45|102.65|105.32|102.52|0
1637790600000|2021-11-24 21:50:00|105.36|102.56|105.31|102.51|105.41|102.61|105.27|102.47|0
1637790900000|2021-11-24 21:55:00|105.36|102.56|105.47|102.67|105.47|102.67|105.34|102.54|0
1637791200000|2021-11-24 22:00:00|105.52|102.72|105.49|102.69|105.55|102.75|105.49|102.69|0
1637913600000|2021-11-26 08:00:00|133.24|129.6|134.33|130.69|134.33|130.69|132.65|129.01|0
1637913900000|2021-11-26 08:05:00|134.21|131.09|135.39|132.27|135.39|132.27|133.96|130.84|0
1637914200000|2021-11-26 08:10:00|135.28|132.16|133.52|130.4|135.33|132.21|133.52|130.4|0
1637914500000|2021-11-26 08:15:00|133.63|130.51|136.1|132.98|136.54|133.42|133.63|130.51|0
1637914800000|2021-11-26 08:20:00|136.05|132.93|136.24|133.12|137.77|134.65|135.33|132.21|0
1637915100000|2021-11-26 08:25:00|136.15|133.03|135.87|132.75|136.65|133.53|135.52|132.4|0
1637915400000|2021-11-26 08:30:00|135.9|132.78|137.91|134.79|137.96|134.84|133.26|130.14|0
1637915700000|2021-11-26 08:35:00|137.66|134.54|139|135.88|142.62|139.5|137.52|134.4|0
1637916000000|2021-11-26 08:40:00|139.06|135.94|137.56|134.44|139.06|135.94|137.5|134.38|0
1637916300000|2021-11-26 08:45:00|137.72|134.6|137.5|134.38|138|134.88|136.95|133.83|0
1637916600000|2021-11-26 08:50:00|137.44|134.32|136.51|133.39|137.83|134.71|136.29|133.17|0
1637916900000|2021-11-26 08:55:00|136.45|133.33|135.41|132.29|136.45|133.33|134.74|131.62|0
1637917200000|2021-11-26 09:00:00|135.36|132.24|137.66|134.54|138.1|134.98|135.2|132.08|0
1637917500000|2021-11-26 09:05:00|137.55|134.43|138.48|135.36|139.26|136.14|137.05|133.93|0
1637917800000|2021-11-26 09:10:00|138.43|135.31|135.03|131.91|138.71|135.59|134.95|131.83|0
1637918100000|2021-11-26 09:15:00|134.92|131.8|136.79|133.67|137.04|133.92|134.92|131.8|0
1637918400000|2021-11-26 09:20:00|136.59|133.47|136.4|133.28|136.62|133.5|135.36|132.24|0
1637918700000|2021-11-26 09:25:00|136.51|133.39|137.5|134.38|137.61|134.49|136.01|132.89|0
1637919000000|2021-11-26 09:30:00|137.72|134.6|137.61|134.49|137.94|134.82|136.78|133.66|0
1637919300000|2021-11-26 09:35:00|137.72|134.6|136.61|133.49|138.78|135.66|136.61|133.49|0
1637919600000|2021-11-26 09:40:00|136.56|133.44|136.72|133.6|137.14|134.02|136.28|133.16|0
1637919900000|2021-11-26 09:45:00|136.61|133.49|136.3|133.18|136.77|133.65|135.56|132.44|0
1637920200000|2021-11-26 09:50:00|136.33|133.21|136.93|133.81|137.43|134.31|135.86|132.74|0
1637920500000|2021-11-26 09:55:00|136.85|133.73|136.99|133.87|137.27|134.15|136.33|133.21|0
1637920800000|2021-11-26 10:00:00|136.93|133.81|135.34|132.22|137.13|134.01|135.23|132.11|0
1637921100000|2021-11-26 10:05:00|135.55|132.43|135.17|132.05|135.94|132.82|135.06|131.94|0
1637921400000|2021-11-26 10:10:00|135.06|131.94|130.36|127.24|135.09|131.97|129.87|126.75|0
1637921700000|2021-11-26 10:15:00|130.38|127.26|131.54|128.42|131.54|128.42|130.19|127.07|0
1637922000000|2021-11-26 10:20:00|131.43|128.31|130.78|127.66|131.71|128.59|130.3|127.18|0
1637922300000|2021-11-26 10:25:00|130.76|127.64|130.08|126.96|131.05|127.93|129.76|126.64|0
1637922600000|2021-11-26 10:30:00|129.97|126.85|131.32|128.2|131.48|128.36|129.92|126.8|0
1637922900000|2021-11-26 10:35:00|131.43|128.31|131.37|128.25|131.64|128.52|131.21|128.09|0
1637923200000|2021-11-26 10:40:00|131.48|128.36|131.64|128.52|132.29|129.17|131.45|128.33|0
1637923500000|2021-11-26 10:45:00|131.67|128.55|132.45|129.33|132.45|129.33|131.67|128.55|0
1637923800000|2021-11-26 10:50:00|132.56|129.44|131.96|128.84|133.38|130.26|131.85|128.73|0
1637924100000|2021-11-26 10:55:00|131.8|128.68|131.58|128.46|132.18|129.06|131.14|128.02|0
1637924400000|2021-11-26 11:00:00|131.63|128.51|130.85|127.73|131.9|128.78|130.85|127.73|0
1637924700000|2021-11-26 11:05:00|130.87|127.75|129.69|126.57|130.95|127.83|129.31|126.19|0
1637925000000|2021-11-26 11:10:00|129.63|126.51|130.22|127.1|130.76|127.64|129.42|126.3|0
1637925300000|2021-11-26 11:15:00|130.09|126.97|130.27|127.15|130.49|127.37|129.52|126.4|0
1637925600000|2021-11-26 11:20:00|130.22|127.1|130.38|127.26|130.54|127.42|129.36|126.24|0
1637925900000|2021-11-26 11:25:00|130.43|127.31|130.21|127.09|130.43|127.31|129.73|126.61|0
1637926200000|2021-11-26 11:30:00|130.43|127.31|131.45|128.33|131.67|128.55|130.32|127.2|0
1637926500000|2021-11-26 11:35:00|131.51|128.39|131.64|128.52|132.16|129.04|131.34|128.22|0
1637926800000|2021-11-26 11:40:00|131.69|128.57|130.82|127.7|131.69|128.57|130.5|127.38|0
1637927100000|2021-11-26 11:45:00|130.88|127.76|131.83|128.71|131.89|128.77|130.61|127.49|0
1637927400000|2021-11-26 11:50:00|131.78|128.66|131.45|128.33|131.99|128.87|131.18|128.06|0
1637927700000|2021-11-26 11:55:00|131.4|128.28|131.99|128.87|132.16|129.04|131.4|128.28|0
1637928000000|2021-11-26 12:00:00|131.94|128.82|130.37|127.25|131.94|128.82|130.31|127.19|0
1637928300000|2021-11-26 12:05:00|130.34|127.22|130.2|127.08|130.74|127.62|129.94|126.82|0
1637928600000|2021-11-26 12:10:00|130.07|126.95|129.72|126.6|130.47|127.35|129.19|126.07|0
1637928900000|2021-11-26 12:15:00|129.61|126.49|129.66|126.54|129.93|126.81|129.34|126.22|0
1637929200000|2021-11-26 12:20:00|129.61|126.49|129.62|126.5|129.82|126.7|128.4|125.28|0
1637929500000|2021-11-26 12:25:00|129.65|126.53|130.27|127.15|130.64|127.52|129.41|126.29|0
1637929800000|2021-11-26 12:30:00|130.32|127.2|129.83|126.71|130.32|127.2|128.98|125.86|0
1637930100000|2021-11-26 12:35:00|129.99|126.87|129.72|126.6|130.21|127.09|129.4|126.28|0
1637930400000|2021-11-26 12:40:00|129.78|126.66|129.67|126.55|130.15|127.03|129.45|126.33|0
1637930700000|2021-11-26 12:45:00|129.61|126.49|128.81|125.69|129.61|126.49|128.65|125.53|0
1637931000000|2021-11-26 12:50:00|128.92|125.8|129.77|126.65|129.77|126.65|128.92|125.8|0
1637931300000|2021-11-26 12:55:00|129.82|126.7|129.98|126.86|130.25|127.13|129.45|126.33|0
1637931600000|2021-11-26 13:00:00|129.87|126.75|130.25|127.13|131.11|127.99|129.87|126.75|0
1637931900000|2021-11-26 13:05:00|130.22|127.1|129.23|126.11|130.46|127.34|129.01|125.89|0
1637932200000|2021-11-26 13:10:00|129.12|126|129.98|126.86|129.98|126.86|128.85|125.73|0
1637932500000|2021-11-26 13:15:00|129.87|126.75|129.87|126.75|130.35|127.23|129.76|126.64|0
1637932800000|2021-11-26 13:20:00|129.92|126.8|128.85|125.73|130.19|127.07|128.85|125.73|0
1637933100000|2021-11-26 13:25:00|128.95|125.83|129.97|126.85|130.02|126.9|128.9|125.78|0
1637933400000|2021-11-26 13:30:00|130.02|126.9|130.34|127.22|130.51|127.39|129.97|126.85|0
1637933700000|2021-11-26 13:35:00|130.29|127.17|129.91|126.79|130.34|127.22|129.48|126.36|0
1637934000000|2021-11-26 13:40:00|129.96|126.84|130.72|127.6|130.72|127.6|129.85|126.73|0
1637934300000|2021-11-26 13:45:00|130.61|127.49|130.82|127.7|130.88|127.76|129.91|126.79|0
1637934600000|2021-11-26 13:50:00|130.77|127.65|130.17|127.05|130.93|127.81|130.06|126.94|0
1637934900000|2021-11-26 13:55:00|130.28|127.16|129.95|126.83|130.49|127.37|129.79|126.67|0
1637935200000|2021-11-26 14:00:00|130.06|126.94|129.9|126.78|130.33|127.21|129.79|126.67|0
1637935500000|2021-11-26 14:05:00|129.93|126.81|129.09|125.97|129.95|126.83|129.09|125.97|0
1637935800000|2021-11-26 14:10:00|129.04|125.92|129.14|126.02|129.2|126.08|128.13|125.01|0
1637936100000|2021-11-26 14:15:00|129.2|126.08|129.41|126.29|129.41|126.29|128.72|125.6|0
1637936400000|2021-11-26 14:20:00|129.3|126.18|128.87|125.75|129.46|126.34|128.76|125.64|0
1637936700000|2021-11-26 14:25:00|128.92|125.8|128.23|125.11|129.35|126.23|128.18|125.06|0
1637937000000|2021-11-26 14:30:00|128.36|125.24|126.12|123|129.08|125.96|126.07|122.95|0
1637937300000|2021-11-26 14:35:00|126.01|122.89|127.32|124.2|127.75|124.63|125.18|122.06|0
1637937600000|2021-11-26 14:40:00|127.43|124.31|129.45|126.33|129.59|126.47|126.85|123.73|0
1637937900000|2021-11-26 14:45:00|129.56|126.44|131.82|128.7|131.99|128.87|129.56|126.44|0
1637938200000|2021-11-26 14:50:00|131.71|128.59|130.76|127.64|132.15|129.03|130.2|127.08|0
1637938500000|2021-11-26 14:55:00|130.74|127.62|132.03|128.91|134.87|131.75|129.07|125.95|0
1637938800000|2021-11-26 15:00:00|132.35|129.23|135.03|131.91|135.03|131.91|132.35|129.23|0
1637939100000|2021-11-26 15:05:00|134.81|131.69|134.34|131.22|134.95|131.83|133.27|130.15|0
1637939400000|2021-11-26 15:10:00|134.64|131.52|137.67|134.55|138.17|135.05|134.48|131.36|0
1637939700000|2021-11-26 15:15:00|137.84|134.72|138.22|135.1|139.83|136.71|137.42|134.3|0
1637940000000|2021-11-26 15:20:00|138.17|135.05|136.78|133.66|138.22|135.1|135.84|132.72|0
1637940300000|2021-11-26 15:25:00|136.61|133.49|135.45|132.33|137.39|134.27|135.45|132.33|0
1637940600000|2021-11-26 15:30:00|135.34|132.22|135.91|132.31|137.18|133.58|135.07|131.95|0
1637940900000|2021-11-26 15:35:00|135.74|132.14|135.83|131.51|136.24|132.64|135.09|130.85|0
1637941200000|2021-11-26 15:40:00|135.88|131.56|135.55|131.23|137.2|132.88|135.17|130.85|0
1637941500000|2021-11-26 15:45:00|135.61|131.29|136.48|132.16|137.51|133.19|135.28|130.96|0
1637941800000|2021-11-26 15:50:00|136.51|132.19|137.81|133.49|137.89|133.57|136.35|132.03|0
1637942100000|2021-11-26 15:55:00|137.78|133.46|137.67|133.35|138.78|134.46|137.5|133.18|0
1637942400000|2021-11-26 16:00:00|137.89|133.57|139.9|135.58|139.9|135.58|137.89|133.57|0
1637942700000|2021-11-26 16:05:00|139.67|135.35|138.13|133.81|139.67|135.35|137.88|133.56|0
1637943000000|2021-11-26 16:10:00|137.97|133.65|140.15|135.83|140.23|135.91|137.94|133.62|0
1637943300000|2021-11-26 16:15:00|140.12|135.8|141.59|137.27|141.93|137.61|139.84|135.52|0
1637943600000|2021-11-26 16:20:00|141.64|137.32|145.39|141.07|145.85|141.53|139.21|134.89|0
1637943900000|2021-11-26 16:25:00|145.16|140.84|144.02|139.7|145.16|140.84|144.02|139.7|0
1637944200000|2021-11-26 16:30:00|144.1|139.78|144.47|140.15|144.99|140.67|143.68|139.36|0
1637944500000|2021-11-26 16:35:00|144.36|140.04|144|139.68|144.44|140.12|142.48|138.16|0
1637944800000|2021-11-26 16:40:00|141.86|137.54|142.42|138.1|143.16|138.84|141.86|137.54|0
1637945100000|2021-11-26 16:45:00|142.48|138.16|142.93|138.61|143.04|138.72|142.03|137.71|0
1637945400000|2021-11-26 16:50:00|142.7|138.38|144.87|140.55|144.92|140.6|142.42|138.1|0
1637945700000|2021-11-26 16:55:00|144.92|140.6|143.49|139.17|144.92|140.6|142.98|138.66|0
1637946000000|2021-11-26 17:00:00|143.38|139.06|143.26|138.94|144.23|139.91|142.41|138.09|0
1637946300000|2021-11-26 17:05:00|143.15|138.83|141.45|137.13|143.37|139.05|141.17|136.85|0
1637946600000|2021-11-26 17:10:00|141.4|137.08|141.96|137.64|142.63|138.31|140.56|136.24|0
1637946900000|2021-11-26 17:15:00|142.01|137.69|142.57|138.25|142.63|138.31|141.67|137.35|0
1637947200000|2021-11-26 17:20:00|142.63|138.31|141.39|137.07|142.91|138.59|141.33|137.01|0
1637947500000|2021-11-26 17:25:00|141.5|137.18|139.71|135.39|141.56|137.24|139.71|135.39|0
1637947800000|2021-11-26 17:30:00|139.85|135.53|139.04|134.72|140.02|135.7|138.91|134.59|0
1637948100000|2021-11-26 17:35:00|138.99|134.67|138.57|134.25|138.99|134.67|137.88|133.56|0
1637948400000|2021-11-26 17:40:00|138.6|134.28|139.48|135.16|140.09|135.77|138.41|134.09|0
1637948700000|2021-11-26 17:45:00|139.59|135.27|142.05|137.73|142.05|137.73|139.43|135.11|0
1637949000000|2021-11-26 17:50:00|142.62|138.3|146.04|141.72|146.04|141.72|142.62|138.3|0
1637949300000|2021-11-26 17:55:00|145.93|141.61|143.46|139.14|146.04|141.72|140.64|136.32|0
1637949600000|2021-11-26 18:00:00|142.05|137.73|143.69|139.37|144.63|140.31|142.05|137.73|0
1637949900000|2021-11-26 18:05:00|144.03|139.71|144.62|140.3|144.91|140.59|142.59|138.27|0
1637950200000|2021-11-26 18:10:00|144.56|140.24|150.71|146.39|151.01|146.69|143.45|139.13|0
1637950500000|2021-11-26 18:15:00|150.6|146.28|150.53|146.21|150.6|146.28|150.47|146.15|0
1638173100000|2021-11-29 08:05:00|132.21|129.81|133.07|130.67|133.18|130.78|131.41|129.01|0
1638173400000|2021-11-29 08:10:00|133.12|130.72|133.55|131.15|134.29|131.89|132.93|130.53|0
1638173700000|2021-11-29 08:15:00|133.5|131.1|133.44|131.04|133.5|131.1|132.37|129.97|0
1638174000000|2021-11-29 08:20:00|133.55|131.15|133.68|131.28|133.76|131.36|133.01|130.61|0
1638174300000|2021-11-29 08:25:00|133.76|131.36|134.36|131.96|134.36|131.96|133.71|131.31|0
1638174600000|2021-11-29 08:30:00|134.3|131.9|133.16|130.76|134.41|132.01|132.84|130.44|0
1638174900000|2021-11-29 08:35:00|133.22|130.82|133.57|131.17|133.7|131.3|132.98|130.58|0
1638175200000|2021-11-29 08:40:00|133.54|131.14|133.7|131.3|134.35|131.95|133.38|130.98|0
1638175500000|2021-11-29 08:45:00|133.67|131.27|134.32|131.92|134.4|132|133.64|131.24|0
1638175800000|2021-11-29 08:50:00|134.4|132|134.62|132.22|134.67|132.27|134.18|131.78|0
1638176100000|2021-11-29 08:55:00|134.72|132.32|134.02|131.62|135.05|132.65|134.02|131.62|0
1638176400000|2021-11-29 09:00:00|133.96|131.56|134.12|131.72|134.53|132.13|133.77|131.37|0
1638176700000|2021-11-29 09:05:00|134.15|131.75|133.15|130.75|134.18|131.78|133.04|130.64|0
1638177000000|2021-11-29 09:10:00|133.04|130.64|132.82|130.42|133.47|131.07|132.18|129.78|0
1638177300000|2021-11-29 09:15:00|132.71|130.31|133.63|131.23|133.84|131.44|132.61|130.21|0
1638177600000|2021-11-29 09:20:00|133.57|131.17|133.25|130.85|134.06|131.66|133.25|130.85|0
1638177900000|2021-11-29 09:25:00|133.28|130.88|133.46|131.06|134.11|131.71|133.28|130.88|0
1638178200000|2021-11-29 09:30:00|133.41|131.01|134.38|131.98|134.65|132.25|133.35|130.95|0
1638178500000|2021-11-29 09:35:00|134.32|131.92|134.65|132.25|134.92|132.52|134.32|131.92|0
1638178800000|2021-11-29 09:40:00|134.76|132.36|134.75|132.35|135.08|132.68|134.43|132.03|0
1638179100000|2021-11-29 09:45:00|134.86|132.46|134.75|132.35|135.08|132.68|134.62|132.22|0
1638179400000|2021-11-29 09:50:00|134.64|132.24|135.02|132.62|135.19|132.79|134.32|131.92|0
1638179700000|2021-11-29 09:55:00|134.97|132.57|135.29|132.89|135.35|132.95|134.75|132.35|0
1638180000000|2021-11-29 10:00:00|135.24|132.84|134.47|132.07|135.29|132.89|134.36|131.96|0
1638180300000|2021-11-29 10:05:00|134.45|132.05|134.36|131.96|134.74|132.34|134.31|131.91|0
1638180600000|2021-11-29 10:10:00|134.31|131.91|132.8|130.4|134.47|132.07|132.75|130.35|0
1638180900000|2021-11-29 10:15:00|132.86|130.46|131.27|128.87|133.18|130.78|130.96|128.56|0
1638181200000|2021-11-29 10:20:00|131|128.6|130.41|128.01|131.1|128.7|130.24|127.84|0
1638181500000|2021-11-29 10:25:00|130.43|128.03|130.03|127.63|130.46|128.06|129.82|127.42|0
1638181800000|2021-11-29 10:30:00|129.98|127.58|130.19|127.79|130.46|128.06|129.98|127.58|0
1638182100000|2021-11-29 10:35:00|130.13|127.73|128.98|126.58|130.45|128.05|128.04|125.64|0
1638182400000|2021-11-29 10:40:00|129.03|126.63|129.29|126.89|129.35|126.95|128.82|126.42|0
1638182700000|2021-11-29 10:45:00|129.4|127|128.81|126.41|129.51|127.11|128.66|126.26|0
1638183000000|2021-11-29 10:50:00|128.84|126.44|128.18|125.78|128.97|126.57|128.18|125.78|0
1638183300000|2021-11-29 10:55:00|128.23|125.83|127.84|125.44|129.43|127.03|127.39|124.99|0
1638183600000|2021-11-29 11:00:00|127.82|125.42|127.29|124.89|127.92|125.52|127.29|124.89|0
1638183900000|2021-11-29 11:05:00|127.34|124.94|127.28|124.88|127.55|125.15|127.18|124.78|0
1638184200000|2021-11-29 11:10:00|127.34|124.94|127.26|124.86|127.39|124.99|126.92|124.52|0
1638184500000|2021-11-29 11:15:00|127.18|124.78|127.44|125.04|127.7|125.3|126.97|124.57|0
1638184800000|2021-11-29 11:20:00|127.49|125.09|127.07|124.67|127.7|125.3|127.01|124.61|0
1638185100000|2021-11-29 11:25:00|127.12|124.72|127.43|125.03|127.59|125.19|126.91|124.51|0
1638185400000|2021-11-29 11:30:00|127.49|125.09|127.35|124.95|127.49|125.09|127.22|124.82|0
1638185700000|2021-11-29 11:35:00|127.33|124.93|127.56|125.16|127.59|125.19|127.32|124.92|0
1638186000000|2021-11-29 11:40:00|127.53|125.13|127.69|125.29|127.8|125.4|127.43|125.03|0
1638186300000|2021-11-29 11:45:00|127.64|125.24|127.79|125.39|127.79|125.39|127.53|125.13|0
1638186600000|2021-11-29 11:50:00|127.77|125.37|128.32|125.92|128.32|125.92|127.77|125.37|0
1638186900000|2021-11-29 11:55:00|128.35|125.95|128.42|126.02|128.42|126.02|127.68|125.28|0
1638187200000|2021-11-29 12:00:00|128.48|126.08|129.84|127.44|129.84|127.44|128.29|125.89|0
1638187500000|2021-11-29 12:05:00|129.79|127.39|129.73|127.33|130.21|127.81|129.68|127.28|0
1638187800000|2021-11-29 12:10:00|129.76|127.36|130.16|127.76|130.26|127.86|129.65|127.25|0
1638188100000|2021-11-29 12:15:00|130.1|127.7|130.15|127.75|130.26|127.86|129.94|127.54|0
1638188400000|2021-11-29 12:20:00|130.07|127.67|130.07|127.67|130.21|127.81|129.65|127.25|0
1638188700000|2021-11-29 12:25:00|130.15|127.75|130.61|128.21|130.61|128.21|129.88|127.48|0
1638189000000|2021-11-29 12:30:00|130.63|128.23|129.72|127.32|130.74|128.34|129.61|127.21|0
1638189300000|2021-11-29 12:35:00|129.67|127.27|129.08|126.68|129.72|127.32|129.08|126.68|0
1638189600000|2021-11-29 12:40:00|129.13|126.73|129.13|126.73|129.34|126.94|128.97|126.57|0
1638189900000|2021-11-29 12:45:00|129.08|126.68|128.86|126.46|129.23|126.83|128.81|126.41|0
1638190200000|2021-11-29 12:50:00|128.84|126.44|129.23|126.83|129.34|126.94|128.81|126.41|0
1638190500000|2021-11-29 12:55:00|129.18|126.78|128.52|126.12|129.23|126.83|128.31|125.91|0
1638190800000|2021-11-29 13:00:00|128.41|126.01|129.21|126.81|129.26|126.86|128.39|125.99|0
1638191100000|2021-11-29 13:05:00|129.26|126.86|129.31|126.91|129.61|127.21|128.89|126.49|0
1638191400000|2021-11-29 13:10:00|129.21|126.81|128.67|126.27|129.26|126.86|128.67|126.27|0
1638191700000|2021-11-29 13:15:00|128.72|126.32|128.56|126.16|128.94|126.54|128.46|126.06|0
1638192000000|2021-11-29 13:20:00|128.62|126.22|128.38|125.98|128.72|126.32|128.35|125.95|0
1638192300000|2021-11-29 13:25:00|128.35|125.95|128.98|126.58|129.06|126.66|128.19|125.79|0
1638192600000|2021-11-29 13:30:00|128.93|126.53|128.29|125.89|128.93|126.53|127.97|125.57|0
1638192900000|2021-11-29 13:35:00|128.24|125.84|128.02|125.62|128.45|126.05|128.02|125.62|0
1638193200000|2021-11-29 13:40:00|127.97|125.57|127.34|124.94|128.02|125.62|127.07|124.67|0
1638193500000|2021-11-29 13:45:00|127.28|124.88|126.49|124.09|127.39|124.99|126.31|123.91|0
1638193800000|2021-11-29 13:50:00|126.44|124.04|125.81|123.41|126.49|124.09|125.71|123.31|0
1638194100000|2021-11-29 13:55:00|125.86|123.46|126.12|123.72|126.28|123.88|125.86|123.46|0
1638194400000|2021-11-29 14:00:00|126.07|123.67|125.13|122.73|126.12|123.72|125.13|122.73|0
1638194700000|2021-11-29 14:05:00|125.08|122.68|125.7|123.3|125.81|123.41|125.03|122.63|0
1638195000000|2021-11-29 14:10:00|125.75|123.35|125.96|123.56|126.12|123.72|125.7|123.3|0
1638195300000|2021-11-29 14:15:00|125.91|123.51|126.22|123.82|126.22|123.82|125.91|123.51|0
1638195600000|2021-11-29 14:20:00|126.27|123.87|126.27|123.87|126.43|124.03|126.22|123.82|0
1638195900000|2021-11-29 14:25:00|126.32|123.92|125.95|123.55|126.32|123.92|125.38|122.98|0
1638196200000|2021-11-29 14:30:00|125.8|123.4|127|124.6|127.21|124.81|124.91|122.51|0
1638196500000|2021-11-29 14:35:00|127.08|124.68|126.94|124.54|127.89|125.49|126.89|124.49|0
1638196800000|2021-11-29 14:40:00|127.05|124.65|127.41|125.01|127.73|125.33|126.99|124.59|0
1638197100000|2021-11-29 14:45:00|127.36|124.96|127.88|125.48|129.27|126.87|127.3|124.9|0
1638197400000|2021-11-29 14:50:00|128.15|125.75|127.05|124.65|128.79|126.39|126.32|123.92|0
1638197700000|2021-11-29 14:55:00|127.16|124.76|125.43|123.03|127.47|125.07|125.36|122.96|0
1638198000000|2021-11-29 15:00:00|125.54|123.14|126.01|123.61|126.06|123.66|124.6|122.2|0
1638198300000|2021-11-29 15:05:00|126.22|123.82|125.43|123.03|126.53|124.13|125.27|122.87|0
1638198600000|2021-11-29 15:10:00|125.48|123.08|125.95|123.55|125.95|123.55|124.75|122.35|0
1638198900000|2021-11-29 15:15:00|125.79|123.39|124.95|122.55|126.11|123.71|124.85|122.45|0
1638199200000|2021-11-29 15:20:00|125.01|122.61|125.21|122.81|126.05|123.65|125|122.6|0
1638199500000|2021-11-29 15:25:00|125.16|122.76|126.89|124.49|127|124.6|124.95|122.55|0
1638199800000|2021-11-29 15:30:00|127.05|124.65|127|124.6|127.95|125.55|126.47|124.07|0
1638200100000|2021-11-29 15:35:00|127.05|124.65|127.85|125.45|128.65|126.25|126.1|123.7|0
1638200400000|2021-11-29 15:40:00|127.9|125.5|127.85|125.45|128.97|126.57|127.58|125.18|0
1638200700000|2021-11-29 15:45:00|127.9|125.5|128.19|125.79|128.32|125.92|127.26|124.86|0
1638201000000|2021-11-29 15:50:00|128.24|125.84|128.16|125.76|128.59|126.19|127.26|124.86|0
1638201300000|2021-11-29 15:55:00|127.95|125.55|127.2|124.8|127.95|125.55|127.1|124.7|0
1638201600000|2021-11-29 16:00:00|127.36|124.96|126.88|124.48|127.79|125.39|126.62|124.22|0
1638201900000|2021-11-29 16:05:00|126.83|124.43|126.04|123.64|126.93|124.53|125.64|123.24|0
1638202200000|2021-11-29 16:10:00|125.93|123.53|126.03|123.63|126.24|123.84|125.67|123.27|0
1638202500000|2021-11-29 16:15:00|126.09|123.69|126.35|123.95|126.45|124.05|125.61|123.21|0
1638202800000|2021-11-29 16:20:00|126.29|123.89|125.56|123.16|126.4|124|125.4|123|0
1638203100000|2021-11-29 16:25:00|125.71|123.31|125.58|123.18|126.3|123.9|124.62|122.22|0
1638203400000|2021-11-29 16:30:00|125.42|123.02|124.71|122.31|125.42|123.02|124.01|121.61|0
1638203700000|2021-11-29 16:35:00|124.79|122.39|123.65|121.25|124.79|122.39|123.44|121.04|0
1638204000000|2021-11-29 16:40:00|123.54|121.14|122.05|119.65|123.54|121.14|121.18|118.78|0
1638204300000|2021-11-29 16:45:00|121.99|119.59|122.51|120.11|122.51|120.11|121.74|119.34|0
1638204600000|2021-11-29 16:50:00|122.46|120.06|122.07|119.67|122.66|120.26|121.78|119.38|0
1638204900000|2021-11-29 16:55:00|122.09|119.69|121.63|119.23|122.14|119.74|121.63|119.23|0
1638205200000|2021-11-29 17:00:00|121.58|119.18|121.01|118.61|121.68|119.28|120.96|118.56|0
1638205500000|2021-11-29 17:05:00|120.86|118.46|120.75|118.35|120.86|118.46|120.25|117.85|0
1638205800000|2021-11-29 17:10:00|120.7|118.3|120.7|118.3|120.86|118.46|120.5|118.1|0
1638206100000|2021-11-29 17:15:00|120.6|118.2|119.79|117.39|120.7|118.3|119.74|117.34|0
1638206400000|2021-11-29 17:20:00|119.84|117.44|119.03|116.63|119.84|117.44|119.03|116.63|0
1638206700000|2021-11-29 17:25:00|118.98|116.58|115.37|112.97|122.24|119.84|113.46|111.06|0
1638207000000|2021-11-29 17:30:00|115.32|112.92|114.33|111.93|115.42|113.02|114.28|111.88|0
1638207300000|2021-11-29 17:35:00|114.38|111.98|114.65|112.25|114.78|112.38|114.08|111.68|0
1638207600000|2021-11-29 17:40:00|114.68|112.28|114.23|111.83|114.68|112.28|114.23|111.83|0
1638207900000|2021-11-29 17:45:00|114.28|111.88|114.28|111.88|114.43|112.03|114.13|111.73|0
1638208200000|2021-11-29 17:50:00|114.32|111.92|114.82|112.42|114.82|112.42|114.28|111.88|0
1638208500000|2021-11-29 17:55:00|114.77|112.37|114.42|112.02|114.77|112.37|114.27|111.87|0
1638208800000|2021-11-29 18:00:00|114.37|111.97|114.22|111.82|114.37|111.97|114.07|111.67|0
1638209100000|2021-11-29 18:05:00|114.27|111.87|113.73|111.33|114.37|111.97|113.63|111.23|0
1638209400000|2021-11-29 18:10:00|113.72|111.32|114.26|111.86|114.36|111.96|113.58|111.18|0
1638209700000|2021-11-29 18:15:00|114.21|111.81|114.53|112.13|114.86|112.46|114.02|111.62|0
1638210000000|2021-11-29 18:20:00|114.51|112.11|114.8|112.4|115|112.6|114.41|112.01|0
1638210300000|2021-11-29 18:25:00|114.85|112.45|114.55|112.15|115.1|112.7|114.55|112.15|0
1638210600000|2021-11-29 18:30:00|114.5|112.1|114.35|111.95|114.65|112.25|114.01|111.61|0
1638210900000|2021-11-29 18:35:00|114.3|111.9|115.34|112.94|115.39|112.99|114.3|111.9|0
1638211200000|2021-11-29 18:40:00|115.29|112.89|115.07|112.67|115.34|112.94|114.89|112.49|0
1638211500000|2021-11-29 18:45:00|115.04|112.64|114.54|112.14|115.09|112.69|114.54|112.14|0
1638211800000|2021-11-29 18:50:00|114.59|112.19|114.64|112.24|114.99|112.59|114.59|112.19|0
1638212100000|2021-11-29 18:55:00|114.59|112.19|114.19|111.79|114.64|112.24|114.15|111.75|0
1638212400000|2021-11-29 19:00:00|114.15|111.75|114.39|111.99|114.84|112.44|114.1|111.7|0
1638212700000|2021-11-29 19:05:00|114.44|112.04|114.49|112.09|114.64|112.24|114.14|111.74|0
1638213000000|2021-11-29 19:10:00|114.54|112.14|114.34|111.94|114.54|112.14|114.24|111.84|0
1638213300000|2021-11-29 19:15:00|114.29|111.89|114.78|112.38|114.88|112.48|114.29|111.89|0
1638213600000|2021-11-29 19:20:00|114.73|112.33|114.78|112.38|114.93|112.53|114.38|111.98|0
1638213900000|2021-11-29 19:25:00|114.73|112.33|114.82|112.42|114.97|112.57|114.53|112.13|0
1638214200000|2021-11-29 19:30:00|114.77|112.37|114.97|112.57|115.27|112.87|114.63|112.23|0
1638214500000|2021-11-29 19:35:00|114.92|112.52|115.46|113.06|115.72|113.32|114.92|112.52|0
1638214800000|2021-11-29 19:40:00|115.41|113.01|115.01|112.61|115.41|113.01|114.87|112.47|0
1638215100000|2021-11-29 19:45:00|114.97|112.57|115.06|112.66|115.21|112.81|114.77|112.37|0
1638215400000|2021-11-29 19:50:00|115.01|112.61|115.41|113.01|115.46|113.06|114.52|112.12|0
1638215700000|2021-11-29 19:55:00|115.36|112.96|115.16|112.76|115.56|113.16|115.16|112.76|0
1638216000000|2021-11-29 20:00:00|115.21|112.81|115.2|112.8|115.21|112.81|114.81|112.41|0
1638216300000|2021-11-29 20:05:00|115.15|112.75|114.9|112.5|115.65|113.25|114.81|112.41|0
1638216600000|2021-11-29 20:10:00|114.85|112.45|114.36|111.96|115.1|112.7|114.31|111.91|0
1638216900000|2021-11-29 20:15:00|114.41|112.01|114.41|112.01|114.75|112.35|113.91|111.51|0
1638217200000|2021-11-29 20:20:00|114.43|112.03|114.9|112.5|115.2|112.8|114.41|112.01|0
1638217500000|2021-11-29 20:25:00|115|112.6|114.99|112.59|115.14|112.74|114.65|112.25|0
1638217800000|2021-11-29 20:30:00|115.04|112.64|114.65|112.25|115.44|113.04|114.65|112.25|0
1638218100000|2021-11-29 20:35:00|114.7|112.3|115.09|112.69|115.29|112.89|114.6|112.2|0
1638218400000|2021-11-29 20:40:00|115.04|112.64|115.58|113.18|115.98|113.58|115.04|112.64|0
1638218700000|2021-11-29 20:45:00|115.63|113.23|115.68|113.28|116.28|113.88|115.63|113.23|0
1638219000000|2021-11-29 20:50:00|116.18|113.78|116.23|113.83|116.73|114.33|115.32|112.92|0
1638219300000|2021-11-29 20:55:00|116.33|113.93|117.94|115.54|117.94|115.54|115.88|113.48|0
1638219600000|2021-11-29 21:00:00|117.69|115.29|117.38|114.98|117.69|115.29|116.98|114.58|0
1638219900000|2021-11-29 21:05:00|117.23|114.83|116.78|114.38|117.33|114.93|116.68|114.28|0
1638220200000|2021-11-29 21:10:00|116.68|114.28|116.98|114.58|117.03|114.63|116.37|113.97|0
1638220500000|2021-11-29 21:15:00|117.28|114.48|116.87|114.07|117.38|114.58|116.77|113.97|0
1638220800000|2021-11-29 21:20:00|116.82|114.02|116.82|114.02|116.92|114.12|116.62|113.82|0
1638221100000|2021-11-29 21:25:00|116.87|114.07|116.97|114.17|117.02|114.22|116.72|113.92|0
1638221400000|2021-11-29 21:30:00|116.92|114.12|116.77|113.97|116.92|114.12|116.52|113.72|0
1638221700000|2021-11-29 21:35:00|116.72|113.92|116.51|113.71|116.72|113.92|116.36|113.56|0
1638222000000|2021-11-29 21:40:00|116.46|113.66|116.41|113.61|116.51|113.71|116.41|113.61|0
1638222300000|2021-11-29 21:45:00|116.36|113.56|116.46|113.66|116.51|113.71|116.31|113.51|0
1638222600000|2021-11-29 21:50:00|116.41|113.61|116.31|113.51|116.46|113.66|116.26|113.46|0
1638222900000|2021-11-29 21:55:00|116.36|113.56|116.63|113.83|116.7|113.9|116.31|113.51|0
1638223200000|2021-11-29 22:00:00|116.66|113.86|116.64|113.84|116.67|113.87|116.64|113.84|0
1638223500000|2021-11-29 22:05:00|116.67|113.87|116.71|113.91|116.83|114.03|116.59|113.79|0
1638223800000|2021-11-29 22:10:00|116.7|113.9|116.59|113.79|116.84|114.04|116.59|113.79|0
1638224100000|2021-11-29 22:15:00|116.65|113.85|116.8|114|116.8|114|116.62|113.82|0
1638224400000|2021-11-29 22:20:00|116.78|113.98|116.77|113.97|116.8|114|116.75|113.95|0
1638224700000|2021-11-29 22:25:00|116.63|113.83|116.6|113.8|116.63|113.83|116.57|113.77|0
1638225000000|2021-11-29 22:30:00|116.59|113.79|116.64|113.84|116.65|113.85|116.59|113.79|0
1638225300000|2021-11-29 22:35:00|116.63|113.83|116.36|113.56|116.63|113.83|116.36|113.56|0
1638225600000|2021-11-29 22:40:00|116.35|113.55|116.28|113.48|116.36|113.56|116.27|113.47|0
1638225900000|2021-11-29 22:45:00|116.34|113.54|116.32|113.52|116.44|113.64|116.32|113.52|0
1638226200000|2021-11-29 22:50:00|116.33|113.53|116.33|113.53|116.33|113.53|116.33|113.53|0
1638226500000|2021-11-29 22:55:00|116.37|113.57|116.28|113.48|116.37|113.57|116.25|113.45|0
1638226800000|2021-11-29 23:00:00|116.4|113.6|115.68|112.88|116.4|113.6|115.53|112.73|0
1638227100000|2021-11-29 23:05:00|115.65|112.85|115.67|112.87|115.92|113.12|115.62|112.82|0
1638227400000|2021-11-29 23:10:00|115.52|112.72|116.13|113.33|116.13|113.33|115.08|112.28|0
1638227700000|2021-11-29 23:15:00|116.08|113.28|116.13|113.33|116.23|113.43|116.03|113.23|0
1638228000000|2021-11-29 23:20:00|116.08|113.28|115.88|113.08|116.08|113.28|115.71|112.91|0
1638228300000|2021-11-29 23:25:00|115.83|113.03|116.08|113.28|116.13|113.33|115.83|113.03|0
1638228600000|2021-11-29 23:30:00|115.98|113.18|115.83|113.03|116.13|113.33|115.78|112.98|0
1638228900000|2021-11-29 23:35:00|115.82|113.02|115.77|112.97|115.97|113.17|115.68|112.88|0
1638229200000|2021-11-29 23:40:00|115.72|112.92|115.82|113.02|115.87|113.07|115.67|112.87|0
1638229500000|2021-11-29 23:45:00|115.77|112.97|115.87|113.07|115.92|113.12|115.77|112.97|0
1638229800000|2021-11-29 23:50:00|115.82|113.02|115.96|113.16|116.01|113.21|115.67|112.87|0
1638230100000|2021-11-29 23:55:00|115.92|113.12|116.06|113.26|116.41|113.61|115.92|113.12|0
1638230400000|2021-11-30 00:00:00|116.01|113.21|115.86|113.06|116.16|113.36|115.76|112.96|0
1638230700000|2021-11-30 00:05:00|115.81|113.01|116.06|113.26|116.11|113.31|115.76|112.96|0
1638231000000|2021-11-30 00:10:00|116.01|113.21|116.35|113.55|116.4|113.6|115.86|113.06|0
1638231300000|2021-11-30 00:15:00|116.3|113.5|116.45|113.65|116.45|113.65|116.2|113.4|0
1638231600000|2021-11-30 00:20:00|116.5|113.7|116|113.2|116.5|113.7|116|113.2|0
1638231900000|2021-11-30 00:25:00|116.05|113.25|115.97|113.17|116.1|113.3|115.9|113.1|0
1638232200000|2021-11-30 00:30:00|115.95|113.15|115.75|112.95|116.1|113.3|115.7|112.9|0
1638232500000|2021-11-30 00:35:00|115.7|112.9|115.6|112.8|115.75|112.95|115.45|112.65|0
1638232800000|2021-11-30 00:40:00|115.57|112.77|115.79|112.99|115.79|112.99|115.5|112.7|0
1638233100000|2021-11-30 00:45:00|115.84|113.04|115.44|112.64|115.84|113.04|115.39|112.59|0
1638233400000|2021-11-30 00:50:00|115.49|112.69|115.39|112.59|115.49|112.69|115.29|112.49|0
1638233700000|2021-11-30 00:55:00|115.44|112.64|115.49|112.69|115.49|112.69|115.42|112.62|0
1638234000000|2021-11-30 01:00:00|115.44|112.64|115.49|112.69|115.64|112.84|115.24|112.44|0
1638234300000|2021-11-30 01:05:00|115.54|112.74|115.39|112.59|115.54|112.74|115.29|112.49|0
1638234600000|2021-11-30 01:10:00|115.34|112.54|115.23|112.43|115.34|112.54|115.23|112.43|0
1638234900000|2021-11-30 01:15:00|115.28|112.48|115.53|112.73|115.53|112.73|115.14|112.34|0
1638235200000|2021-11-30 01:20:00|115.58|112.78|115.63|112.83|115.88|113.08|115.48|112.68|0
1638235500000|2021-11-30 01:25:00|115.58|112.78|115.28|112.48|115.63|112.83|115.28|112.48|0
1638235800000|2021-11-30 01:30:00|115.33|112.53|115.37|112.57|115.52|112.72|115.23|112.43|0
1638236100000|2021-11-30 01:35:00|115.42|112.62|115.52|112.72|115.62|112.82|115.37|112.57|0
1638236400000|2021-11-30 01:40:00|115.47|112.67|115.4|112.6|115.62|112.82|115.37|112.57|0
1638236700000|2021-11-30 01:45:00|115.42|112.62|115.22|112.42|115.42|112.62|115.22|112.42|0
1638237000000|2021-11-30 01:50:00|115.27|112.47|115.22|112.42|115.27|112.47|115.12|112.32|0
1638237300000|2021-11-30 01:55:00|115.27|112.47|115.61|112.81|115.61|112.81|115.27|112.47|0
1638237600000|2021-11-30 02:00:00|115.66|112.86|115.56|112.76|115.86|113.06|115.51|112.71|0
1638237900000|2021-11-30 02:05:00|115.61|112.81|115.95|113.15|115.95|113.15|115.46|112.66|0
1638238200000|2021-11-30 02:10:00|115.9|113.1|116.05|113.25|116.1|113.3|115.8|113|0
1638238500000|2021-11-30 02:15:00|116|113.2|116|113.2|116|113.2|115.85|113.05|0
1638238800000|2021-11-30 02:20:00|115.95|113.15|116.34|113.54|116.35|113.55|115.9|113.1|0
1638239100000|2021-11-30 02:25:00|116.29|113.49|116.69|113.89|117.09|114.29|116.24|113.44|0
1638239400000|2021-11-30 02:30:00|116.74|113.94|116.97|114.17|117.09|114.29|116.69|113.89|0
1638239700000|2021-11-30 02:35:00|116.94|114.14|117.04|114.24|117.19|114.39|116.89|114.09|0
1638240000000|2021-11-30 02:40:00|117.09|114.29|116.78|113.98|117.14|114.34|116.69|113.89|0
1638240300000|2021-11-30 02:45:00|116.83|114.03|116.73|113.93|116.88|114.08|116.68|113.88|0
1638240600000|2021-11-30 02:50:00|116.71|113.91|116.63|113.83|116.73|113.93|116.48|113.68|0
1638240900000|2021-11-30 02:55:00|116.58|113.78|116.38|113.58|116.58|113.78|116.28|113.48|0
1638241200000|2021-11-30 03:00:00|116.33|113.53|116.68|113.88|116.68|113.88|116.28|113.48|0
1638241500000|2021-11-30 03:05:00|116.63|113.83|116.97|114.17|117.17|114.37|116.63|113.83|0
1638241800000|2021-11-30 03:10:00|116.92|114.12|117.37|114.57|117.37|114.57|116.92|114.12|0
1638242100000|2021-11-30 03:15:00|117.42|114.62|117.42|114.62|117.57|114.77|117.32|114.52|0
1638242400000|2021-11-30 03:20:00|117.37|114.57|117.37|114.57|117.47|114.67|117.17|114.37|0
1638242700000|2021-11-30 03:25:00|117.39|114.59|117.72|114.92|117.77|114.97|117.37|114.57|0
1638243000000|2021-11-30 03:30:00|117.67|114.87|117.31|114.51|117.82|115.02|117.21|114.41|0
1638243300000|2021-11-30 03:35:00|117.36|114.56|117.29|114.49|117.41|114.61|117.16|114.36|0
1638243600000|2021-11-30 03:40:00|117.31|114.51|117.23|114.43|117.36|114.56|117.21|114.41|0
1638243900000|2021-11-30 03:45:00|117.26|114.46|117.11|114.31|117.33|114.53|117.06|114.26|0
1638244200000|2021-11-30 03:50:00|117.08|114.28|117.15|114.35|117.2|114.4|116.93|114.13|0
1638244500000|2021-11-30 03:55:00|117.1|114.3|117.05|114.25|117.18|114.38|116.95|114.15|0
1638244800000|2021-11-30 04:00:00|116.9|114.1|116.65|113.85|117.1|114.3|116.52|113.72|0
1638245100000|2021-11-30 04:05:00|116.67|113.87|116.75|113.95|116.87|114.07|116.65|113.85|0
1638245400000|2021-11-30 04:10:00|116.8|114|116.87|114.07|116.87|114.07|116.64|113.84|0
1638245700000|2021-11-30 04:15:00|116.84|114.04|116.87|114.07|117.04|114.24|116.84|114.04|0
1638246000000|2021-11-30 04:20:00|116.84|114.04|116.99|114.19|116.99|114.19|116.79|113.99|0
1638246300000|2021-11-30 04:25:00|116.94|114.14|117.29|114.49|117.49|114.69|116.94|114.14|0
1638246600000|2021-11-30 04:30:00|117.24|114.44|117.39|114.59|117.39|114.59|117.04|114.24|0
1638246900000|2021-11-30 04:35:00|117.36|114.56|117.46|114.66|117.64|114.84|117.23|114.43|0
1638247200000|2021-11-30 04:40:00|117.48|114.68|117.78|114.98|117.84|115.04|117.48|114.68|0
1638247500000|2021-11-30 04:45:00|117.73|114.93|117.68|114.88|117.81|115.01|117.63|114.83|0
1638247800000|2021-11-30 04:50:00|117.78|114.98|117.28|114.48|117.78|114.98|117.23|114.43|0
1638248100000|2021-11-30 04:55:00|117.33|114.53|117.17|114.37|117.38|114.58|117.07|114.27|0
1638248400000|2021-11-30 05:00:00|117.22|114.42|117.72|114.92|117.72|114.92|117.12|114.32|0
1638248700000|2021-11-30 05:05:00|117.77|114.97|118.83|116.03|118.83|116.03|117.77|114.97|0
1638249000000|2021-11-30 05:10:00|118.73|115.93|120.98|118.18|120.98|118.18|118.63|115.83|0
1638249300000|2021-11-30 05:15:00|120.93|118.13|123.16|120.36|123.43|120.63|120.67|117.87|0
1638249600000|2021-11-30 05:20:00|123.27|120.47|126.11|123.31|126.19|123.39|123.22|120.42|0
1638249900000|2021-11-30 05:25:00|126.03|123.23|125.02|122.22|127.2|124.4|124.49|121.69|0
1638250200000|2021-11-30 05:30:00|125.12|122.32|124.81|122.01|126.18|123.38|124.65|121.85|0
1638250500000|2021-11-30 05:35:00|124.65|121.85|128.21|125.41|128.69|125.89|124.65|121.85|0
1638250800000|2021-11-30 05:40:00|128.18|125.38|128.5|125.7|129.23|126.43|127.89|125.09|0
1638251100000|2021-11-30 05:45:00|128.61|125.81|132.06|129.26|132.45|129.65|128.61|125.81|0
1638251400000|2021-11-30 05:50:00|132.17|129.37|131.63|128.83|132.37|129.57|131.14|128.34|0
1638251700000|2021-11-30 05:55:00|131.79|128.99|131.98|129.18|132.71|129.91|131.27|128.47|0
1638252000000|2021-11-30 06:00:00|131.95|129.15|135.41|132.61|135.52|132.72|131.46|128.66|0
1638252300000|2021-11-30 06:05:00|135.46|132.66|137.11|134.31|138.78|135.98|135.27|132.47|0
1638252600000|2021-11-30 06:10:00|137.16|134.36|137.08|134.28|137.64|134.84|136.04|133.24|0
1638252900000|2021-11-30 06:15:00|137|134.2|135.43|132.63|137.33|134.53|135.38|132.58|0
1638253200000|2021-11-30 06:20:00|135.41|132.61|133.21|130.41|135.49|132.69|132.39|129.59|0
1638253500000|2021-11-30 06:25:00|133.27|130.47|132.88|130.08|133.82|131.02|132.66|129.86|0
1638253800000|2021-11-30 06:30:00|132.86|130.06|132.66|129.86|132.99|130.19|131.96|129.16|0
1638254100000|2021-11-30 06:35:00|132.69|129.89|132.93|130.13|133.54|130.74|132.44|129.64|0
1638254400000|2021-11-30 06:40:00|132.99|130.19|132.06|129.26|133.32|130.52|131.54|128.74|0
1638254700000|2021-11-30 06:45:00|132.09|129.29|131.78|128.98|132.87|130.07|131.73|128.93|0
1638255000000|2021-11-30 06:50:00|131.81|129.01|132.05|129.25|132.33|129.53|131.4|128.6|0
1638255300000|2021-11-30 06:55:00|132.11|129.31|132.32|129.52|132.38|129.58|131.94|129.14|0
1638255600000|2021-11-30 07:00:00|132.35|129.55|133.66|130.86|134.24|131.44|132.35|129.55|0
1638255900000|2021-11-30 07:05:00|133.63|130.83|131.5|128.7|133.66|130.86|131.07|128.27|0
1638256200000|2021-11-30 07:10:00|131.53|128.73|132.26|129.46|132.97|130.17|131.31|128.51|0
1638256500000|2021-11-30 07:15:00|132.04|129.24|131.66|128.86|132.7|129.9|131.34|128.54|0
1638256800000|2021-11-30 07:20:00|131.69|128.89|131.28|128.48|131.93|129.13|130.68|127.88|0
1638257100000|2021-11-30 07:25:00|131.17|128.37|132.2|129.4|132.2|129.4|130.95|128.15|0
1638257400000|2021-11-30 07:30:00|132.14|129.34|133.45|130.65|133.51|130.71|131.93|129.13|0
1638257700000|2021-11-30 07:35:00|133.51|130.71|133.37|130.57|136.13|133.33|127.32|124.52|0
1638258000000|2021-11-30 07:40:00|133.43|130.63|134.63|131.83|134.63|131.83|133.26|130.46|0
1638258300000|2021-11-30 07:45:00|134.52|131.72|134.05|131.25|134.52|131.72|133.64|130.84|0
1638258600000|2021-11-30 07:50:00|133.94|131.14|133.42|130.62|134.02|131.22|133.36|130.56|0
1638258900000|2021-11-30 07:55:00|133.39|130.59|133.14|130.34|133.53|130.73|132.98|130.18|0
1638259200000|2021-11-30 08:00:00|133.09|130.29|133.14|130.34|134.07|131.27|133.09|130.29|0
1638259500000|2021-11-30 08:05:00|133.32|130.92|133.27|130.87|133.71|131.31|132.94|130.54|0
1638259800000|2021-11-30 08:10:00|133.1|130.7|133.98|131.58|134.25|131.85|132.94|130.54|0
1638260100000|2021-11-30 08:15:00|133.92|131.52|133.31|130.91|134.47|132.07|133.14|130.74|0
1638260400000|2021-11-30 08:20:00|133.09|130.69|133.09|130.69|133.86|131.46|132.84|130.44|0
1638260700000|2021-11-30 08:25:00|133.03|130.63|132.43|130.03|133.25|130.85|132.37|129.97|0
1638261000000|2021-11-30 08:30:00|132.54|130.14|133.16|130.76|133.25|130.85|132.32|129.92|0
1638261300000|2021-11-30 08:35:00|133.03|130.63|134.59|132.19|134.9|132.5|132.97|130.57|0
1638261600000|2021-11-30 08:40:00|134.73|132.33|135.08|132.68|135.36|132.96|134.18|131.78|0
1638261900000|2021-11-30 08:45:00|135.3|132.9|135.85|133.45|136.36|133.96|135.3|132.9|0
1638262200000|2021-11-30 08:50:00|135.88|133.48|134.41|132.01|135.91|133.51|134.35|131.95|0
1638262500000|2021-11-30 08:55:00|134.35|131.95|134.57|132.17|134.74|132.34|133.97|131.57|0
1638262800000|2021-11-30 09:00:00|134.52|132.12|136.12|133.72|136.27|133.87|134.52|132.12|0
1638263100000|2021-11-30 09:05:00|136.07|133.67|137.72|135.32|137.75|135.35|135.73|133.33|0
1638263400000|2021-11-30 09:10:00|137.69|135.29|137.35|134.95|138.03|135.63|137.33|134.93|0
1638263700000|2021-11-30 09:15:00|137.3|134.9|136.68|134.28|137.63|135.23|136.46|134.06|0
1638264000000|2021-11-30 09:20:00|136.63|134.23|137.97|135.57|138.25|135.85|136.62|134.22|0
1638264300000|2021-11-30 09:25:00|137.85|135.45|137.96|135.56|138.64|136.24|137.21|134.81|0
1638264600000|2021-11-30 09:30:00|138.02|135.62|137.34|134.94|138.64|136.24|137.34|134.94|0
1638264900000|2021-11-30 09:35:00|137.46|135.06|137.57|135.17|138.02|135.62|137.04|134.64|0
1638265200000|2021-11-30 09:40:00|137.4|135|136.95|134.55|137.73|135.33|136.28|133.88|0
1638265500000|2021-11-30 09:45:00|136.84|134.44|137.34|134.94|137.34|134.94|136.67|134.27|0
1638265800000|2021-11-30 09:50:00|137.45|135.05|136.47|134.07|137.45|135.05|135.89|133.49|0
1638266100000|2021-11-30 09:55:00|136.5|134.1|135.44|133.04|136.55|134.15|135.38|132.98|0
1638266400000|2021-11-30 10:00:00|135.55|133.15|135.58|133.18|135.88|133.48|135.38|132.98|0
1638266700000|2021-11-30 10:05:00|135.55|133.15|136.66|134.26|137.19|134.79|135.16|132.76|0
1638267000000|2021-11-30 10:10:00|136.6|134.2|136.15|133.75|136.77|134.37|135.99|133.59|0
1638267300000|2021-11-30 10:15:00|136.04|133.64|136.82|134.42|136.87|134.47|135.93|133.53|0
1638267600000|2021-11-30 10:20:00|136.85|134.45|137.24|134.84|137.41|135.01|136.59|134.19|0
1638267900000|2021-11-30 10:25:00|137.4|135|136.42|134.02|137.4|135|136.42|134.02|0
1638268200000|2021-11-30 10:30:00|136.37|133.97|135.42|133.02|136.59|134.19|135.37|132.97|0
1638268500000|2021-11-30 10:35:00|135.45|133.05|135.34|132.94|135.86|133.46|135.31|132.91|0
1638268800000|2021-11-30 10:40:00|135.36|132.96|135.64|133.24|135.75|133.35|135.09|132.69|0
1638269100000|2021-11-30 10:45:00|135.69|133.29|135.8|133.4|136.92|134.52|135.69|133.29|0
1638269400000|2021-11-30 10:50:00|135.75|133.35|135.94|133.54|136.33|133.93|134.97|132.57|0
1638269700000|2021-11-30 10:55:00|135.97|133.57|135.13|132.73|135.97|133.57|134.75|132.35|0
1638270000000|2021-11-30 11:00:00|135.08|132.68|136.29|133.89|136.41|134.01|134.53|132.13|0
1638270300000|2021-11-30 11:05:00|136.46|134.06|136.29|133.89|136.85|134.45|136.24|133.84|0
1638270600000|2021-11-30 11:10:00|136.52|134.12|136.07|133.67|136.57|134.17|135.32|132.92|0
1638270900000|2021-11-30 11:15:00|136.12|133.72|136.83|134.43|137.3|134.9|135.9|133.5|0
1638271200000|2021-11-30 11:20:00|136.85|134.45|136.13|133.73|137.07|134.67|136.05|133.65|0
1638271500000|2021-11-30 11:25:00|136.29|133.89|134.65|132.25|136.57|134.17|134.57|132.17|0
1638271800000|2021-11-30 11:30:00|134.46|132.06|134.78|132.38|135.17|132.77|134.29|131.89|0
1638272100000|2021-11-30 11:35:00|134.84|132.44|134.95|132.55|135.39|132.99|134.34|131.94|0
1638272400000|2021-11-30 11:40:00|134.89|132.49|135.45|133.05|135.68|133.28|134.4|132|0
1638272700000|2021-11-30 11:45:00|135.51|133.11|135.81|133.41|135.84|133.44|135.34|132.94|0
1638273000000|2021-11-30 11:50:00|135.78|133.38|136.25|133.85|136.78|134.38|135.18|132.78|0
1638273300000|2021-11-30 11:55:00|136.28|133.88|136.39|133.99|136.78|134.38|135.72|133.32|0
1638273600000|2021-11-30 12:00:00|136.28|133.88|134.95|132.55|136.28|133.88|134.78|132.38|0
1638273900000|2021-11-30 12:05:00|134.92|132.52|134.95|132.55|135.28|132.88|134.84|132.44|0
1638274200000|2021-11-30 12:10:00|135|132.6|135|132.6|135.3|132.9|134.62|132.22|0
1638274500000|2021-11-30 12:15:00|135.03|132.63|134.78|132.38|135.05|132.65|134.56|132.16|0
1638274800000|2021-11-30 12:20:00|134.83|132.43|134.12|131.72|134.86|132.46|134.06|131.66|0
1638275100000|2021-11-30 12:25:00|134.17|131.77|133.1|130.7|135.7|133.3|132.93|130.53|0
1638275400000|2021-11-30 12:30:00|133.15|130.75|134.13|131.73|134.18|131.78|133.15|130.75|0
1638275700000|2021-11-30 12:35:00|134.07|131.67|135.01|132.61|135.06|132.66|134.07|131.67|0
1638276000000|2021-11-30 12:40:00|134.9|132.5|135.28|132.88|135.39|132.99|134.51|132.11|0
1638276300000|2021-11-30 12:45:00|135.31|132.91|135.44|133.04|135.55|133.15|135.17|132.77|0
1638276600000|2021-11-30 12:50:00|135.5|133.1|135.33|132.93|136.11|133.71|134.94|132.54|0
1638276900000|2021-11-30 12:55:00|135.38|132.98|134.67|132.27|135.38|132.98|134.61|132.21|0
1638277200000|2021-11-30 13:00:00|134.56|132.16|134.83|132.43|134.83|132.43|134.23|131.83|0
1638277500000|2021-11-30 13:05:00|134.88|132.48|134.88|132.48|135.38|132.98|134.8|132.4|0
1638277800000|2021-11-30 13:10:00|134.94|132.54|135.71|133.31|135.71|133.31|134.82|132.42|0
1638278100000|2021-11-30 13:15:00|135.65|133.25|134.44|132.04|135.65|133.25|134.44|132.04|0
1638278400000|2021-11-30 13:20:00|134.49|132.09|135.42|133.02|135.54|133.14|134.27|131.87|0
1638278700000|2021-11-30 13:25:00|135.48|133.08|135.15|132.75|135.48|133.08|134.87|132.47|0
1638279000000|2021-11-30 13:30:00|135.23|132.83|135.7|133.3|136.14|133.74|135.04|132.64|0
1638279300000|2021-11-30 13:35:00|135.75|133.35|135.03|132.63|136.14|133.74|134.92|132.52|0
1638279600000|2021-11-30 13:40:00|135.09|132.69|134.75|132.35|135.25|132.85|134.64|132.24|0
1638279900000|2021-11-30 13:45:00|134.62|132.22|134.37|131.97|134.81|132.41|134.2|131.8|0
1638280200000|2021-11-30 13:50:00|134.31|131.91|133.33|130.93|134.31|131.91|133.33|130.93|0
1638280500000|2021-11-30 13:55:00|133.38|130.98|131.59|129.19|133.65|131.25|131.37|128.97|0
1638280800000|2021-11-30 14:00:00|131.54|129.14|129.6|127.2|133.06|130.66|129.6|127.2|0
1638281100000|2021-11-30 14:05:00|129.54|127.14|129.49|127.09|129.7|127.3|128.37|125.97|0
1638281400000|2021-11-30 14:10:00|129.43|127.03|129.54|127.14|129.65|127.25|128.9|126.5|0
1638281700000|2021-11-30 14:15:00|129.51|127.11|129.21|126.81|130.05|127.65|129.11|126.71|0
1638282000000|2021-11-30 14:20:00|129.16|126.76|128.52|126.12|129.16|126.76|128.46|126.06|0
1638282300000|2021-11-30 14:25:00|128.62|126.22|129.16|126.76|129.16|126.76|128.2|125.8|0
1638282600000|2021-11-30 14:30:00|129.18|126.78|127.42|125.02|130.23|127.83|126.52|124.12|0
1638282900000|2021-11-30 14:35:00|127.26|124.86|129.55|127.15|130.41|128.01|126.38|123.98|0
1638283200000|2021-11-30 14:40:00|129.5|127.1|128.69|126.29|130.03|127.63|128.1|125.7|0
1638283500000|2021-11-30 14:45:00|128.61|126.21|129.81|127.41|129.81|127.41|127.78|125.38|0
1638283800000|2021-11-30 14:50:00|129.84|127.44|128.2|125.8|130.46|128.06|128.2|125.8|0
1638284100000|2021-11-30 14:55:00|128.26|125.86|126.48|124.08|128.52|126.12|125.43|123.03|0
1638284400000|2021-11-30 15:00:00|126.82|124.42|125.16|122.76|126.82|124.42|124.85|122.45|0
1638284700000|2021-11-30 15:05:00|125.37|122.97|123.24|120.84|125.42|123.02|119.73|117.33|0
1638285000000|2021-11-30 15:10:00|123.45|121.05|124.59|122.19|124.91|122.51|122.88|120.48|0
1638285300000|2021-11-30 15:15:00|124.65|122.25|124.85|122.45|124.85|122.45|123.76|121.36|0
1638285600000|2021-11-30 15:20:00|124.64|122.24|126.55|124.15|126.93|124.53|124.64|122.24|0
1638285900000|2021-11-30 15:25:00|126.45|124.05|126.52|124.12|127.26|124.86|126.25|123.85|0
1638286200000|2021-11-30 15:30:00|126.15|123.75|124.47|122.07|126.15|123.75|124.31|121.91|0
1638286500000|2021-11-30 15:35:00|124.31|121.91|126.62|124.22|127.89|125.49|123.58|121.18|0
1638286800000|2021-11-30 15:40:00|126.72|124.32|126.8|124.4|127.15|124.75|125.62|123.22|0
1638287100000|2021-11-30 15:45:00|126.99|124.59|131.97|129.57|132.24|129.84|125.27|122.87|0
1638287400000|2021-11-30 15:50:00|132.02|129.62|137.53|135.13|137.75|135.35|131.51|129.11|0
1638287700000|2021-11-30 15:55:00|137.47|135.07|140.18|137.78|140.18|137.78|137.36|134.96|0
1638288000000|2021-11-30 16:00:00|140.35|137.95|140.32|137.92|144.38|141.98|138.12|135.72|0
1638288300000|2021-11-30 16:05:00|140.55|138.15|139.98|137.58|141.06|138.66|139.41|137.01|0
1638288600000|2021-11-30 16:10:00|139.92|137.52|135.95|133.55|141|138.6|135.95|133.55|0
1638288900000|2021-11-30 16:15:00|136.29|133.89|137.64|135.24|137.7|135.3|134.76|132.36|0
1638289200000|2021-11-30 16:20:00|137.36|134.96|138.2|135.8|138.31|135.91|136.46|134.06|0
1638289500000|2021-11-30 16:25:00|138.31|135.91|137.12|134.72|138.31|135.91|136.67|134.27|0
1638289800000|2021-11-30 16:30:00|137.29|134.89|138.81|136.41|138.93|136.53|136.39|133.99|0
1638290100000|2021-11-30 16:35:00|138.98|136.58|138.47|136.07|139.1|136.7|137.79|135.39|0
1638290400000|2021-11-30 16:40:00|138.53|136.13|141.1|138.7|141.79|139.39|138.38|135.98|0
1638290700000|2021-11-30 16:45:00|141.22|138.82|142.08|139.68|143.24|140.84|140.76|138.36|0
1638291000000|2021-11-30 16:50:00|142.19|139.79|143.76|141.36|143.85|141.45|142.02|139.62|0
1638291300000|2021-11-30 16:55:00|143.47|141.07|141.44|139.04|143.87|141.47|141.44|139.04|0
1638291600000|2021-11-30 17:00:00|141.5|139.1|142.7|140.3|143.19|140.79|141.5|139.1|0
1638291900000|2021-11-30 17:05:00|142.72|140.32|143.07|140.67|143.54|141.14|141.8|139.4|0
1638292200000|2021-11-30 17:10:00|143.01|140.61|145.94|143.54|145.94|143.54|141.16|138.76|0
1638292500000|2021-11-30 17:15:00|145.88|143.48|141.44|139.04|146|143.6|141.44|139.04|0
1638292800000|2021-11-30 17:20:00|141.52|139.12|140.92|138.52|142.59|140.19|140.92|138.52|0
1638293100000|2021-11-30 17:25:00|140.97|138.57|140.8|138.4|141.2|138.8|140.34|137.94|0
1638293400000|2021-11-30 17:30:00|140.74|138.34|140.74|138.34|141.77|139.37|140|137.6|0
1638293700000|2021-11-30 17:35:00|140.57|138.17|141.05|138.65|141.43|139.03|140.22|137.82|0
1638294000000|2021-11-30 17:40:00|140.85|138.45|139.99|137.59|141.94|139.54|139.99|137.59|0
1638294300000|2021-11-30 17:45:00|140.33|137.93|141.48|139.08|141.59|139.19|139.82|137.42|0
1638294600000|2021-11-30 17:50:00|141.42|139.02|140.84|138.44|141.59|139.19|140.22|137.82|0
1638294900000|2021-11-30 17:55:00|140.61|138.21|142.96|140.56|143.48|141.08|140.39|137.99|0
1638295200000|2021-11-30 18:00:00|142.78|140.38|144.29|141.89|144.35|141.95|142.38|139.98|0
1638295500000|2021-11-30 18:05:00|144.23|141.83|143.94|141.54|144.23|141.83|142.95|140.55|0
1638295800000|2021-11-30 18:10:00|144.05|141.65|144.17|141.77|144.4|142|143.59|141.19|0
1638296100000|2021-11-30 18:15:00|144.23|141.83|143.99|141.59|144.29|141.89|142.95|140.55|0
1638296400000|2021-11-30 18:20:00|143.93|141.53|142.71|140.31|144.52|142.12|142.71|140.31|0
1638296700000|2021-11-30 18:25:00|143.06|140.66|142.94|140.54|143.64|141.24|142.51|140.11|0
1638297000000|2021-11-30 18:30:00|143.17|140.77|142.25|139.85|143.26|140.86|141.79|139.39|0
1638297300000|2021-11-30 18:35:00|142.31|139.91|140.64|138.24|142.36|139.96|140.64|138.24|0
1638297600000|2021-11-30 18:40:00|140.76|138.36|140.08|137.68|141.38|138.98|139.85|137.45|0
1638297900000|2021-11-30 18:45:00|140.02|137.62|139.85|137.45|140.19|137.79|139.68|137.28|0
1638298200000|2021-11-30 18:50:00|139.76|137.36|138.54|136.14|139.9|137.5|137.64|135.24|0
1638298500000|2021-11-30 18:55:00|138.6|136.2|137.86|135.46|138.71|136.31|137.8|135.4|0
1638298800000|2021-11-30 19:00:00|137.97|135.57|138.03|135.63|138.65|136.25|137.69|135.29|0
1638299100000|2021-11-30 19:05:00|138.2|135.8|137.63|135.23|139.04|136.64|137.52|135.12|0
1638299400000|2021-11-30 19:10:00|137.74|135.34|134.03|131.63|140.22|137.82|134.03|131.63|0
1638299700000|2021-11-30 19:15:00|133.98|131.58|134.2|131.8|134.87|132.47|133.7|131.3|0
1638300000000|2021-11-30 19:20:00|134.03|131.63|138.35|135.95|138.63|136.23|133.97|131.57|0
1638300300000|2021-11-30 19:25:00|138.29|135.89|139.14|136.74|139.19|136.79|137.39|134.99|0
1638300600000|2021-11-30 19:30:00|139.19|136.79|138.74|136.34|139.76|137.36|138.29|135.89|0
1638300900000|2021-11-30 19:35:00|138.85|136.45|139.25|136.85|139.36|136.96|138.23|135.83|0
1638301200000|2021-11-30 19:40:00|139.08|136.68|140.3|137.9|140.55|138.15|138.51|136.11|0
1638301500000|2021-11-30 19:45:00|140.27|137.87|141.75|139.35|141.75|139.35|139.98|137.58|0
1638301800000|2021-11-30 19:50:00|141.64|139.24|143.47|141.07|145.52|143.12|139.83|137.43|0
1638302100000|2021-11-30 19:55:00|143.41|141.01|143|140.6|143.87|141.47|142.83|140.43|0
1638302400000|2021-11-30 20:00:00|143.12|140.72|142.86|140.46|143.58|141.18|142.31|139.91|0
1638302700000|2021-11-30 20:05:00|143|140.6|143.07|140.67|143.34|140.94|141.53|139.13|0
1638303000000|2021-11-30 20:10:00|142.96|140.56|143.24|140.84|143.24|140.84|141.97|139.57|0
1638303300000|2021-11-30 20:15:00|143.18|140.78|142.49|140.09|143.24|140.84|142.49|140.09|0
1638303600000|2021-11-30 20:20:00|142.55|140.15|143.24|140.84|143.35|140.95|142.08|139.68|0
1638303900000|2021-11-30 20:25:00|143.18|140.78|144.05|141.65|144.34|141.94|143|140.6|0
1638304200000|2021-11-30 20:30:00|143.93|141.53|142.94|140.54|144.22|141.82|142.19|139.79|0
1638304500000|2021-11-30 20:35:00|143.12|140.72|143.69|141.29|144.28|141.88|142.94|140.54|0
1638304800000|2021-11-30 20:40:00|143.75|141.35|142.3|139.9|144.04|141.64|142.13|139.73|0
1638305100000|2021-11-30 20:45:00|142.39|139.99|144.36|141.96|144.36|141.96|140.43|138.03|0
1638305400000|2021-11-30 20:50:00|144.31|141.91|148.6|146.2|148.9|146.5|144.31|141.91|0
1638305700000|2021-11-30 20:55:00|148.19|145.79|144.53|142.13|148.28|145.88|143.48|141.08|0
1638306000000|2021-11-30 21:00:00|145.88|143.48|141.65|139.25|145.88|143.48|141.65|139.25|0
1638306300000|2021-11-30 21:05:00|141.7|139.3|142.97|140.57|143.08|140.68|141.42|139.02|0
1638306600000|2021-11-30 21:10:00|142.74|140.34|142.62|140.22|142.97|140.57|141.93|139.53|0
1638306900000|2021-11-30 21:15:00|142.76|139.96|142.47|139.67|142.99|140.19|142.18|139.38|0
1638307200000|2021-11-30 21:20:00|142.5|139.7|142.56|139.76|142.7|139.9|141.78|138.98|0
1638307500000|2021-11-30 21:25:00|142.61|139.81|142.24|139.44|142.81|140.01|142.06|139.26|0
1638307800000|2021-11-30 21:30:00|142.18|139.38|142.52|139.72|142.75|139.95|141.95|139.15|0
1638308100000|2021-11-30 21:35:00|142.64|139.84|142.17|139.37|142.69|139.89|142.17|139.37|0
1638308400000|2021-11-30 21:40:00|142.12|139.32|142.23|139.43|142.23|139.43|142|139.2|0
1638308700000|2021-11-30 21:45:00|142.11|139.31|141.37|138.57|142.2|139.4|141.31|138.51|0
1638309000000|2021-11-30 21:50:00|141.42|138.62|141.71|138.91|141.77|138.97|141.31|138.51|0
1638309300000|2021-11-30 21:55:00|141.65|138.85|141.16|138.36|141.65|138.85|141.16|138.36|0
1638309600000|2021-11-30 22:00:00|141.24|138.44|141.28|138.48|141.29|138.49|141.22|138.42|0
1638309900000|2021-11-30 22:05:00|141.27|138.47|141.26|138.46|141.32|138.52|141.25|138.45|0
1638310200000|2021-11-30 22:10:00|141.27|138.47|141.28|138.48|141.29|138.49|141.26|138.46|0
1638310500000|2021-11-30 22:15:00|141.3|138.5|141.28|138.48|141.35|138.55|141.28|138.48|0
1638310800000|2021-11-30 22:20:00|141.29|138.49|141.31|138.51|141.39|138.59|141.28|138.48|0
1638311100000|2021-11-30 22:25:00|141.3|138.5|141.28|138.48|141.32|138.52|141.26|138.46|0
1638311400000|2021-11-30 22:30:00|141.26|138.46|141.24|138.44|141.33|138.53|141.24|138.44|0
1638311700000|2021-11-30 22:35:00|141.29|138.49|141.32|138.52|141.37|138.57|141.26|138.46|0
1638312000000|2021-11-30 22:40:00|141.37|138.57|141.29|138.49|141.37|138.57|141.25|138.45|0
1638312300000|2021-11-30 22:45:00|141.3|138.5|141.32|138.52|141.34|138.54|141.25|138.45|0
1638312600000|2021-11-30 22:50:00|141.29|138.49|141.26|138.46|141.43|138.63|141.26|138.46|0
1638312900000|2021-11-30 22:55:00|141.3|138.5|141.13|138.33|141.42|138.62|141.09|138.29|0
1638313200000|2021-11-30 23:00:00|140.79|137.99|139.68|136.88|140.79|137.99|139.06|136.26|0
1638313500000|2021-11-30 23:05:00|139.6|136.8|140.19|137.39|140.19|137.39|139.46|136.66|0
1638313800000|2021-11-30 23:10:00|140.25|137.45|140.53|137.73|140.64|137.84|140.02|137.22|0
1638314100000|2021-11-30 23:15:00|140.41|137.61|140.87|138.07|140.87|138.07|140.19|137.39|0
1638314400000|2021-11-30 23:20:00|140.53|137.73|140.75|137.95|141.09|138.29|140.41|137.61|0
1638314700000|2021-11-30 23:25:00|140.69|137.89|140.75|137.95|140.81|138.01|140.24|137.44|0
1638315000000|2021-11-30 23:30:00|140.63|137.83|140.4|137.6|140.63|137.83|140.06|137.26|0
1638315300000|2021-11-30 23:35:00|140.29|137.49|140.63|137.83|140.8|138|140.18|137.38|0
1638315600000|2021-11-30 23:40:00|140.57|137.77|141.77|138.97|141.8|139|140.51|137.71|0
1638315900000|2021-11-30 23:45:00|141.74|138.94|142.05|139.25|142.4|139.6|141.02|138.22|0
1638316200000|2021-11-30 23:50:00|141.99|139.19|141.7|138.9|142.05|139.25|141.42|138.62|0
1638316500000|2021-11-30 23:55:00|141.68|138.88|141.47|138.67|141.88|139.08|141.42|138.62|0
1638316800000|2021-12-01 00:00:00|141.36|138.56|140.39|137.59|141.42|138.62|140.28|137.48|0
1638317100000|2021-12-01 00:05:00|140.36|137.56|140.78|137.98|140.78|137.98|139.82|137.02|0
1638317400000|2021-12-01 00:10:00|140.67|137.87|141.87|139.07|142.04|139.24|140.56|137.76|0
1638317700000|2021-12-01 00:15:00|141.92|139.12|143.48|140.68|143.82|141.02|141.75|138.95|0
1638318000000|2021-12-01 00:20:00|143.53|140.73|142.95|140.15|144|141.2|142.95|140.15|0
1638318300000|2021-12-01 00:25:00|143.01|140.21|143.64|140.84|144.11|141.31|142.92|140.12|0
1638318600000|2021-12-01 00:30:00|143.5|140.7|143.29|140.49|143.59|140.79|143.09|140.29|0
1638318900000|2021-12-01 00:35:00|143.41|140.61|143.61|140.81|144.34|141.54|143.41|140.61|0
1638319200000|2021-12-01 00:40:00|143.58|140.78|142.6|139.8|143.58|140.78|142.46|139.66|0
1638319500000|2021-12-01 00:45:00|142.43|139.63|142.05|139.25|142.48|139.68|141.68|138.88|0
1638319800000|2021-12-01 00:50:00|142.02|139.22|142.25|139.45|142.36|139.56|141.9|139.1|0
1638320100000|2021-12-01 00:55:00|142.19|139.39|142.88|140.08|143.22|140.42|142.13|139.33|0
1638320400000|2021-12-01 01:00:00|142.99|140.19|142.93|140.13|143.92|141.12|142.88|140.08|0
1638320700000|2021-12-01 01:05:00|142.99|140.19|142.13|139.33|143.02|140.22|141.76|138.96|0
1638321000000|2021-12-01 01:10:00|142.24|139.44|141.15|138.35|142.3|139.5|140.92|138.12|0
1638321300000|2021-12-01 01:15:00|141.29|138.49|140.64|137.84|141.55|138.75|140.41|137.61|0
1638321600000|2021-12-01 01:20:00|140.58|137.78|140.89|138.09|141.2|138.4|140.18|137.38|0
1638321900000|2021-12-01 01:25:00|140.86|138.06|140.29|137.49|141.09|138.29|140.23|137.43|0
1638322200000|2021-12-01 01:30:00|140.4|137.6|140.91|138.11|141.37|138.57|140.12|137.32|0
1638322500000|2021-12-01 01:35:00|140.86|138.06|140.51|137.71|140.86|138.06|140.46|137.66|0
1638322800000|2021-12-01 01:40:00|140.57|137.77|140.34|137.54|141.25|138.45|140.28|137.48|0
1638323100000|2021-12-01 01:45:00|140.28|137.48|140.39|137.59|140.51|137.71|140.03|137.23|0
1638323400000|2021-12-01 01:50:00|140.45|137.65|139.6|136.8|140.56|137.76|139.2|136.4|0
1638323700000|2021-12-01 01:55:00|139.49|136.69|139.71|136.91|139.85|137.05|139.2|136.4|0
1638324000000|2021-12-01 02:00:00|139.65|136.85|138.64|135.84|139.79|136.99|138.41|135.61|0
1638324300000|2021-12-01 02:05:00|138.69|135.89|138.52|135.72|138.8|136|138.19|135.39|0
1638324600000|2021-12-01 02:10:00|138.46|135.66|139.02|136.22|139.02|136.22|138.3|135.5|0
1638324900000|2021-12-01 02:15:00|138.97|136.17|138.8|136|139.14|136.34|138.63|135.83|0
1638325200000|2021-12-01 02:20:00|138.74|135.94|138.79|135.99|139.02|136.22|138.51|135.71|0
1638325500000|2021-12-01 02:25:00|138.77|135.97|138.23|135.43|138.91|136.11|138.12|135.32|0
1638325800000|2021-12-01 02:30:00|138.26|135.46|138.37|135.57|138.4|135.6|137.84|135.04|0
1638326100000|2021-12-01 02:35:00|138.34|135.54|137.83|135.03|138.34|135.54|137.83|135.03|0
1638326400000|2021-12-01 02:40:00|137.86|135.06|137.94|135.14|138.17|135.37|137.83|135.03|0
1638326700000|2021-12-01 02:45:00|138|135.2|138.28|135.48|138.28|135.48|137.94|135.14|0
1638327000000|2021-12-01 02:50:00|138.22|135.42|137.88|135.08|138.33|135.53|137.88|135.08|0
1638327300000|2021-12-01 02:55:00|137.94|135.14|137.82|135.02|137.94|135.14|137.82|135.02|0
1638327600000|2021-12-01 03:00:00|137.88|135.08|137.82|135.02|138.05|135.25|137.82|135.02|0
1638327900000|2021-12-01 03:05:00|137.88|135.08|138.15|135.35|138.27|135.47|137.82|135.02|0
1638328200000|2021-12-01 03:10:00|138.21|135.41|138.15|135.35|138.32|135.52|138.15|135.35|0
1638328500000|2021-12-01 03:15:00|138.1|135.3|137.98|135.18|138.1|135.3|137.87|135.07|0
1638328800000|2021-12-01 03:20:00|137.93|135.13|138.15|135.35|138.26|135.46|137.93|135.13|0
1638329100000|2021-12-01 03:25:00|138.2|135.4|137.92|135.12|138.2|135.4|137.81|135.01|0
1638329400000|2021-12-01 03:30:00|137.86|135.06|137.97|135.17|138.2|135.4|137.86|135.06|0
1638329700000|2021-12-01 03:35:00|137.92|135.12|138.31|135.51|138.31|135.51|137.81|135.01|0
1638330000000|2021-12-01 03:40:00|138.28|135.48|139.49|136.69|139.66|136.86|138.25|135.45|0
1638330300000|2021-12-01 03:45:00|139.54|136.74|139.2|136.4|139.6|136.8|138.81|136.01|0
1638330600000|2021-12-01 03:50:00|139.15|136.35|138.75|135.95|139.15|136.35|138.64|135.84|0
1638330900000|2021-12-01 03:55:00|138.69|135.89|138.58|135.78|138.89|136.09|138.58|135.78|0
1638331200000|2021-12-01 04:00:00|138.47|135.67|137.9|135.1|138.47|135.67|137.79|134.99|0
1638331500000|2021-12-01 04:05:00|137.96|135.16|137.96|135.16|138.13|135.33|137.79|134.99|0
1638331800000|2021-12-01 04:10:00|137.93|135.13|137.79|134.99|138.07|135.27|137.79|134.99|0
1638332100000|2021-12-01 04:15:00|137.84|135.04|137.9|135.1|137.95|135.15|137.79|134.99|0
1638332400000|2021-12-01 04:20:00|137.84|135.04|137.95|135.15|137.95|135.15|137.78|134.98|0
1638332700000|2021-12-01 04:25:00|138.01|135.21|137.78|134.98|138.01|135.21|137.78|134.98|0
1638333000000|2021-12-01 04:30:00|137|134.2|137.11|134.31|137.39|134.59|136.89|134.09|0
1638333300000|2021-12-01 04:35:00|137.16|134.36|136.44|133.64|137.22|134.42|136.44|133.64|0
1638333600000|2021-12-01 04:40:00|136.38|133.58|136.44|133.64|136.77|133.97|136.22|133.42|0
1638333900000|2021-12-01 04:45:00|136.47|133.67|136.49|133.69|136.49|133.69|136.1|133.3|0
1638334200000|2021-12-01 04:50:00|136.43|133.63|136.46|133.66|136.77|133.97|136.32|133.52|0
1638334500000|2021-12-01 04:55:00|136.43|133.63|136.26|133.46|136.6|133.8|136.07|133.27|0
1638334800000|2021-12-01 05:00:00|136.21|133.41|136.81|134.01|136.98|134.18|136.1|133.3|0
1638335100000|2021-12-01 05:05:00|136.73|133.93|136.76|133.96|136.87|134.07|136.59|133.79|0
1638335400000|2021-12-01 05:10:00|136.7|133.9|134.96|132.16|137.09|134.29|134.74|131.94|0
1638335700000|2021-12-01 05:15:00|134.91|132.11|134.58|131.78|134.91|132.11|134.58|131.78|0
1638336000000|2021-12-01 05:20:00|134.52|131.72|134.13|131.33|134.52|131.72|134.13|131.33|0
1638336300000|2021-12-01 05:25:00|134.08|131.28|134.35|131.55|134.41|131.61|134.02|131.22|0
1638336600000|2021-12-01 05:30:00|134.41|131.61|134.95|132.15|134.95|132.15|134.4|131.6|0
1638336900000|2021-12-01 05:35:00|134.98|132.18|134.35|131.55|134.98|132.18|134.35|131.55|0
1638337200000|2021-12-01 05:40:00|134.34|131.54|134.45|131.65|134.62|131.82|134.23|131.43|0
1638337500000|2021-12-01 05:45:00|134.4|131.6|134.45|131.65|134.51|131.71|134.32|131.52|0
1638337800000|2021-12-01 05:50:00|134.51|131.71|134.78|131.98|134.78|131.98|134.5|131.7|0
1638338100000|2021-12-01 05:55:00|134.72|131.92|134.83|132.03|135.05|132.25|134.59|131.79|0
1638338400000|2021-12-01 06:00:00|134.89|132.09|134.91|132.11|135.44|132.64|134.61|131.81|0
1638338700000|2021-12-01 06:05:00|135.11|132.31|133.78|130.98|135.11|132.31|133.75|130.95|0
1638339000000|2021-12-01 06:10:00|133.84|131.04|133.12|130.32|133.89|131.09|133.01|130.21|0
1638339300000|2021-12-01 06:15:00|133.07|130.27|133.5|130.7|133.5|130.7|132.79|129.99|0
1638339600000|2021-12-01 06:20:00|133.48|130.68|132.12|129.32|133.48|130.68|131.01|128.21|0
1638339900000|2021-12-01 06:25:00|132.17|129.37|132.01|129.21|132.61|129.81|132.01|129.21|0
1638340200000|2021-12-01 06:30:00|131.93|129.13|131.89|129.09|132.09|129.29|131.73|128.93|0
1638340500000|2021-12-01 06:35:00|131.98|129.18|132.3|129.5|132.44|129.64|131.79|128.99|0
1638340800000|2021-12-01 06:40:00|132.33|129.53|133.39|130.59|133.48|130.68|132.33|129.53|0
1638341100000|2021-12-01 06:45:00|133.37|130.57|133.23|130.43|133.42|130.62|133.01|130.21|0
1638341400000|2021-12-01 06:50:00|133.25|130.45|133.2|130.4|133.28|130.48|132.81|130.01|0
1638341700000|2021-12-01 06:55:00|133.12|130.32|132.87|130.07|133.14|130.34|132.7|129.9|0
1638342000000|2021-12-01 07:00:00|132.92|130.12|133.3|130.5|133.36|130.56|132.05|129.25|0
1638342300000|2021-12-01 07:05:00|133.33|130.53|132.7|129.9|133.6|130.8|132.21|129.41|0
1638342600000|2021-12-01 07:10:00|132.72|129.92|132.37|129.57|132.72|129.92|132.23|129.43|0
1638342900000|2021-12-01 07:15:00|132.31|129.51|132.64|129.84|132.69|129.89|132.12|129.32|0
1638343200000|2021-12-01 07:20:00|132.58|129.78|133.02|130.22|133.24|130.44|132.56|129.76|0
1638343500000|2021-12-01 07:25:00|133.07|130.27|133.07|130.27|133.4|130.6|132.91|130.11|0
1638343800000|2021-12-01 07:30:00|133.12|130.32|133.51|130.71|133.62|130.82|132.79|129.99|0
1638344100000|2021-12-01 07:35:00|133.54|130.74|133.39|130.59|133.62|130.82|132.85|130.05|0
1638344400000|2021-12-01 07:40:00|133.42|130.62|132.24|129.44|133.42|130.62|132.19|129.39|0
1638344700000|2021-12-01 07:45:00|132.3|129.5|132.25|129.45|137.4|134.6|132.13|129.33|0
1638345000000|2021-12-01 07:50:00|132.22|129.42|132.82|130.02|132.85|130.05|132.22|129.42|0
1638345300000|2021-12-01 07:55:00|132.71|129.91|132.93|130.13|133.26|130.46|132.66|129.86|0
1638345600000|2021-12-01 08:00:00|133.31|130.51|132.65|129.85|133.7|130.9|132.52|129.72|0
1638345900000|2021-12-01 08:05:00|132.45|130.05|133|130.6|133.22|130.82|132.21|129.81|0
1638346200000|2021-12-01 08:10:00|132.89|130.49|133.22|130.82|133.49|131.09|132.89|130.49|0
1638346500000|2021-12-01 08:15:00|133.27|130.87|132.15|129.75|133.33|130.93|132.12|129.72|0
1638346800000|2021-12-01 08:20:00|132.09|129.69|132.83|130.43|132.94|130.54|132.09|129.69|0
1638347100000|2021-12-01 08:25:00|132.94|130.54|133.32|130.92|133.49|131.09|132.66|130.26|0
1638347400000|2021-12-01 08:30:00|133.48|131.08|133.81|131.41|134.84|132.44|133.48|131.08|0
1638347700000|2021-12-01 08:35:00|133.7|131.3|134.03|131.63|134.48|132.08|133.7|131.3|0
1638348000000|2021-12-01 08:40:00|133.98|131.58|134.89|132.49|135.31|132.91|133.87|131.47|0
1638348300000|2021-12-01 08:45:00|134.86|132.46|134.41|132.01|135.06|132.66|134.36|131.96|0
1638348600000|2021-12-01 08:50:00|134.36|131.96|133.86|131.46|134.69|132.29|133.45|131.05|0
1638348900000|2021-12-01 08:55:00|133.97|131.57|132.65|130.25|134.13|131.73|132.65|130.25|0
1638349200000|2021-12-01 09:00:00|132.7|130.3|131.26|128.86|132.87|130.47|130.88|128.48|0
1638349500000|2021-12-01 09:05:00|131.21|128.81|130.07|127.67|131.21|128.81|129.74|127.34|0
1638349800000|2021-12-01 09:10:00|130.1|127.7|129.85|127.45|130.17|127.77|129.66|127.26|0
1638350100000|2021-12-01 09:15:00|129.82|127.42|129.52|127.12|129.9|127.5|129.2|126.8|0
1638350400000|2021-12-01 09:20:00|129.63|127.23|129.9|127.5|129.9|127.5|129.15|126.75|0
1638350700000|2021-12-01 09:25:00|129.98|127.58|129.52|127.12|130.01|127.61|129.52|127.12|0
1638351000000|2021-12-01 09:30:00|129.46|127.06|128.92|126.52|129.65|127.25|128.92|126.52|0
1638351300000|2021-12-01 09:35:00|128.87|126.47|128.17|125.77|129.09|126.69|128.09|125.69|0
1638351600000|2021-12-01 09:40:00|128.12|125.72|128.28|125.88|128.81|126.41|127.91|125.51|0
1638351900000|2021-12-01 09:45:00|128.22|125.82|128.57|126.17|128.97|126.57|128.17|125.77|0
1638352200000|2021-12-01 09:50:00|128.54|126.14|128.7|126.3|128.81|126.41|128.49|126.09|0
1638352500000|2021-12-01 09:55:00|128.59|126.19|128.64|126.24|128.86|126.46|128.59|126.19|0
1638352800000|2021-12-01 10:00:00|128.7|126.3|128.86|126.46|128.86|126.46|128.48|126.08|0
1638353100000|2021-12-01 10:05:00|128.8|126.4|129.23|126.83|129.5|127.1|128.75|126.35|0
1638353400000|2021-12-01 10:10:00|129.2|126.8|129.5|127.1|129.61|127.21|129.15|126.75|0
1638353700000|2021-12-01 10:15:00|129.6|127.2|129.22|126.82|129.77|127.37|129.17|126.77|0
1638354000000|2021-12-01 10:20:00|129.33|126.93|129.57|127.17|129.6|127.2|129.22|126.82|0
1638354300000|2021-12-01 10:25:00|129.6|127.2|129.27|126.87|129.6|127.2|129.01|126.61|0
1638354600000|2021-12-01 10:30:00|129.33|126.93|128.95|126.55|129.44|127.04|128.87|126.47|0
1638354900000|2021-12-01 10:35:00|128.98|126.58|129.05|126.65|129.11|126.71|128.84|126.44|0
1638355200000|2021-12-01 10:40:00|129|126.6|129.27|126.87|129.32|126.92|128.94|126.54|0
1638355500000|2021-12-01 10:45:00|129.21|126.81|128.62|126.22|129.32|126.92|128.62|126.22|0
1638355800000|2021-12-01 10:50:00|128.73|126.33|128.62|126.22|129.21|126.81|128.35|125.95|0
1638356100000|2021-12-01 10:55:00|128.73|126.33|128.83|126.43|128.99|126.59|128.67|126.27|0
1638356400000|2021-12-01 11:00:00|128.78|126.38|129.26|126.86|129.26|126.86|128.45|126.05|0
1638356700000|2021-12-01 11:05:00|129.2|126.8|129.04|126.64|129.42|127.02|128.83|126.43|0
1638357000000|2021-12-01 11:10:00|129.09|126.69|129.47|127.07|129.52|127.12|128.93|126.53|0
1638357300000|2021-12-01 11:15:00|129.52|127.12|129.68|127.28|130.11|127.71|129.52|127.12|0
1638357600000|2021-12-01 11:20:00|129.71|127.31|129.35|126.95|129.73|127.33|129.03|126.63|0
1638357900000|2021-12-01 11:25:00|129.41|127.01|129.19|126.79|129.51|127.11|129.14|126.74|0
1638358200000|2021-12-01 11:30:00|129.24|126.84|129.19|126.79|129.46|127.06|128.98|126.58|0
1638358500000|2021-12-01 11:35:00|129.24|126.84|129.46|127.06|129.46|127.06|128.97|126.57|0
1638358800000|2021-12-01 11:40:00|129.4|127|129.24|126.84|129.56|127.16|129.24|126.84|0
1638359100000|2021-12-01 11:45:00|129.35|126.95|128.86|126.46|129.4|127|128.81|126.41|0
1638359400000|2021-12-01 11:50:00|128.91|126.51|128.21|125.81|128.97|126.57|128.16|125.76|0
1638359700000|2021-12-01 11:55:00|128.32|125.92|128.16|125.76|128.32|125.92|128.05|125.65|0
1638360000000|2021-12-01 12:00:00|128.21|125.81|128.53|126.13|128.53|126.13|127.94|125.54|0
1638360300000|2021-12-01 12:05:00|128.58|126.18|128.8|126.4|128.85|126.45|128.48|126.08|0
1638360600000|2021-12-01 12:10:00|128.74|126.34|128.47|126.07|128.85|126.45|128.47|126.07|0
1638360900000|2021-12-01 12:15:00|128.53|126.13|128.15|125.75|128.85|126.45|127.67|125.27|0
1638361200000|2021-12-01 12:20:00|128.18|125.78|125.64|123.24|128.18|125.78|125.17|122.77|0
1638361500000|2021-12-01 12:25:00|125.67|123.27|126.57|124.17|127.82|125.42|124.82|122.42|0
1638361800000|2021-12-01 12:30:00|126.68|124.28|127.05|124.65|127.15|124.75|126.41|124.01|0
1638362100000|2021-12-01 12:35:00|126.94|124.54|126.78|124.38|127.21|124.81|126.73|124.33|0
1638362400000|2021-12-01 12:40:00|126.83|124.43|126.72|124.32|126.99|124.59|126.56|124.16|0
1638362700000|2021-12-01 12:45:00|126.78|124.38|126.99|124.59|127.09|124.69|126.62|124.22|0
1638363000000|2021-12-01 12:50:00|126.93|124.53|126.56|124.16|126.99|124.59|126.4|124|0
1638363300000|2021-12-01 12:55:00|126.51|124.11|126.88|124.48|126.9|124.5|126.51|124.11|0
1638363600000|2021-12-01 13:00:00|126.82|124.42|127.51|125.11|127.78|125.38|126.77|124.37|0
1638363900000|2021-12-01 13:05:00|127.46|125.06|127.51|125.11|127.78|125.38|127.35|124.95|0
1638364200000|2021-12-01 13:10:00|127.56|125.16|127.61|125.21|127.94|125.54|127.51|125.11|0
1638364500000|2021-12-01 13:15:00|127.56|125.16|127.18|124.78|127.67|125.27|127.03|124.63|0
1638364800000|2021-12-01 13:20:00|127.24|124.84|127.77|125.37|128.04|125.64|127.13|124.73|0
1638365100000|2021-12-01 13:25:00|127.82|125.42|128.2|125.8|128.3|125.9|127.37|124.97|0
1638365400000|2021-12-01 13:30:00|128.25|125.85|127.02|124.62|128.25|125.85|127.02|124.62|0
1638365700000|2021-12-01 13:35:00|127.12|124.72|126.91|124.51|127.18|124.78|126.8|124.4|0
1638366000000|2021-12-01 13:40:00|126.86|124.46|126.54|124.14|127.07|124.67|126.43|124.03|0
1638366300000|2021-12-01 13:45:00|126.48|124.08|126.8|124.4|126.91|124.51|126.38|123.98|0
1638366600000|2021-12-01 13:50:00|126.77|124.37|127.3|124.9|127.44|125.04|126.64|124.24|0
1638366900000|2021-12-01 13:55:00|127.27|124.87|127.43|125.03|127.7|125.3|127.22|124.82|0
1638367200000|2021-12-01 14:00:00|127.49|125.09|127.16|124.76|127.49|125.09|127|124.6|0
1638367500000|2021-12-01 14:05:00|127.11|124.71|127.05|124.65|127.27|124.87|126.79|124.39|0
1638367800000|2021-12-01 14:10:00|127.11|124.71|127.32|124.92|127.53|125.13|126.95|124.55|0
1638368100000|2021-12-01 14:15:00|127.37|124.97|127.69|125.29|127.69|125.29|126.89|124.49|0
1638368400000|2021-12-01 14:20:00|127.74|125.34|127.74|125.34|127.85|125.45|127.53|125.13|0
1638368700000|2021-12-01 14:25:00|127.69|125.29|127.74|125.34|128.06|125.66|127.47|125.07|0
1638369000000|2021-12-01 14:30:00|127.58|125.18|130.95|128.55|130.95|128.55|127.31|124.91|0
1638369300000|2021-12-01 14:35:00|131.06|128.66|130.73|128.33|131.39|128.99|130.35|127.95|0
1638369600000|2021-12-01 14:40:00|131.06|128.66|129.48|127.08|131.06|128.66|129.32|126.92|0
1638369900000|2021-12-01 14:45:00|129.92|127.52|128.06|125.66|129.92|127.52|127.09|124.69|0
1638370200000|2021-12-01 14:50:00|128.16|125.76|128.21|125.81|128.65|126.25|127.57|125.17|0
1638370500000|2021-12-01 14:55:00|128.27|125.87|126.98|124.58|128.27|125.87|126.61|124.21|0
1638370800000|2021-12-01 15:00:00|127.03|124.63|125.59|123.19|127.03|124.63|124.49|122.09|0
1638371100000|2021-12-01 15:05:00|125.43|123.03|124.12|121.72|125.43|123.03|123.96|121.56|0
1638371400000|2021-12-01 15:10:00|124.01|121.61|124.53|122.13|124.9|122.5|123.8|121.4|0
1638371700000|2021-12-01 15:15:00|124.38|121.98|123.69|121.29|124.38|121.98|123.43|121.03|0
1638372000000|2021-12-01 15:20:00|123.64|121.24|124.11|121.71|125.06|122.66|123.54|121.14|0
1638372300000|2021-12-01 15:25:00|124.21|121.81|125.16|122.76|125.21|122.81|123.8|121.4|0
1638372600000|2021-12-01 15:30:00|125.26|122.86|125|122.6|125.26|122.86|124.05|121.65|0
1638372900000|2021-12-01 15:35:00|124.95|122.55|126.21|123.81|126.21|123.81|124.68|122.28|0
1638373200000|2021-12-01 15:40:00|126.27|123.87|124.99|122.59|127.44|125.04|124.73|122.33|0
1638373500000|2021-12-01 15:45:00|124.94|122.54|123.68|121.28|125.05|122.65|123.58|121.18|0
1638373800000|2021-12-01 15:50:00|123.63|121.23|123|120.6|124.1|121.7|122.9|120.5|0
1638374100000|2021-12-01 15:55:00|122.95|120.55|122.89|120.49|123.62|121.22|122.58|120.18|0
1638374400000|2021-12-01 16:00:00|122.63|120.23|123.2|120.8|123.31|120.91|122.58|120.18|0
1638374700000|2021-12-01 16:05:00|123.26|120.86|122.79|120.39|123.31|120.91|122.58|120.18|0
1638375000000|2021-12-01 16:10:00|122.63|120.23|120.98|118.58|122.79|120.39|120.98|118.58|0
1638375300000|2021-12-01 16:15:00|121.03|118.63|121.35|118.95|124.84|122.44|119.93|117.53|0
1638375600000|2021-12-01 16:20:00|121.3|118.9|121.2|118.8|121.71|119.31|121.2|118.8|0
1638375900000|2021-12-01 16:25:00|121.25|118.85|121.76|119.36|121.76|119.36|120.89|118.49|0
1638376200000|2021-12-01 16:30:00|121.86|119.46|122.01|119.61|122.58|120.18|121.3|118.9|0
1638376500000|2021-12-01 16:35:00|121.96|119.56|122.48|120.08|122.68|120.28|121.81|119.41|0
1638376800000|2021-12-01 16:40:00|122.32|119.92|122.53|120.13|122.68|120.28|122.01|119.61|0
1638377100000|2021-12-01 16:45:00|122.58|120.18|122.68|120.28|123.61|121.21|122.42|120.02|0
1638377400000|2021-12-01 16:50:00|122.94|120.54|124.08|121.68|124.08|121.68|122.94|120.54|0
1638377700000|2021-12-01 16:55:00|124.13|121.73|125.39|122.99|126.07|123.67|122.97|120.57|0
1638378000000|2021-12-01 17:00:00|125.54|123.14|124.54|122.14|126.02|123.62|124.49|122.09|0
1638378300000|2021-12-01 17:05:00|124.49|122.09|124.8|122.4|125.22|122.82|124.07|121.67|0
1638378600000|2021-12-01 17:10:00|124.86|122.46|124.17|121.77|125.07|122.67|124.07|121.67|0
1638378900000|2021-12-01 17:15:00|124.28|121.88|123.7|121.3|124.28|121.88|123.18|120.78|0
1638379200000|2021-12-01 17:20:00|123.65|121.25|124.59|122.19|124.69|122.29|123.29|120.89|0
1638379500000|2021-12-01 17:25:00|124.72|122.32|125.74|123.34|125.9|123.5|124.27|121.87|0
1638379800000|2021-12-01 17:30:00|125.53|123.13|124.95|122.55|125.95|123.55|124.82|122.42|0
1638380100000|2021-12-01 17:35:00|125.11|122.71|125.1|122.7|126.13|123.73|125.1|122.7|0
1638380400000|2021-12-01 17:40:00|124.95|122.55|125.52|123.12|125.68|123.28|124.89|122.49|0
1638380700000|2021-12-01 17:45:00|125.57|123.17|126.05|123.65|126.15|123.75|125.31|122.91|0
1638381000000|2021-12-01 17:50:00|126.1|123.7|128.34|125.94|128.34|125.94|126.1|123.7|0
1638381300000|2021-12-01 17:55:00|128.28|125.88|130.17|127.77|130.61|128.21|128.28|125.88|0
1638381600000|2021-12-01 18:00:00|130.39|127.99|133.83|131.43|133.86|131.46|128.71|126.31|0
1638381900000|2021-12-01 18:05:00|133.61|131.21|136.26|133.86|136.26|133.86|131.62|129.22|0
1638382200000|2021-12-01 18:10:00|136.32|133.92|136.09|133.69|137.49|135.09|136.09|133.69|0
1638382500000|2021-12-01 18:15:00|136.31|133.91|138.1|135.7|138.1|135.7|135.34|132.94|0
1638382800000|2021-12-01 18:20:00|137.82|135.42|133.63|131.23|137.82|135.42|133.63|131.23|0
1638383100000|2021-12-01 18:25:00|133.74|131.34|132.75|130.35|133.85|131.45|132.53|130.13|0
1638383400000|2021-12-01 18:30:00|132.81|130.41|133.63|131.23|134.07|131.67|132.53|130.13|0
1638383700000|2021-12-01 18:35:00|133.55|131.15|133.63|131.23|134.18|131.78|133.08|130.68|0
1638384000000|2021-12-01 18:40:00|133.52|131.12|137.33|134.93|138.15|135.75|133.3|130.9|0
1638384300000|2021-12-01 18:45:00|137.53|135.13|141.97|139.57|142.08|139.68|137.53|135.13|0
1638384600000|2021-12-01 18:50:00|141.85|139.45|137.82|135.42|141.85|139.45|137.43|135.03|0
1638384900000|2021-12-01 18:55:00|137.65|135.25|136.64|134.24|137.82|135.42|136.25|133.85|0
1638385200000|2021-12-01 19:00:00|136.98|134.58|138.15|135.75|138.38|135.98|136.25|133.85|0
1638385500000|2021-12-01 19:05:00|138.44|136.04|139.54|137.14|139.62|137.22|137.7|135.3|0
1638385800000|2021-12-01 19:10:00|139.4|137|141.27|138.87|142.01|139.61|139.37|136.97|0
1638386100000|2021-12-01 19:15:00|141.44|139.04|142.88|140.48|143.28|140.88|140.64|138.24|0
1638386400000|2021-12-01 19:20:00|142.7|140.3|140.55|138.15|142.99|140.59|140.41|138.01|0
1638386700000|2021-12-01 19:25:00|140.63|138.23|136.01|133.61|140.75|138.35|135.67|133.27|0
1638387000000|2021-12-01 19:30:00|136.12|133.72|135.95|133.55|136.23|133.83|134.61|132.21|0
1638387300000|2021-12-01 19:35:00|136.01|133.61|137.07|134.67|138.54|136.14|136.01|133.61|0
1638387600000|2021-12-01 19:40:00|137.01|134.61|138.54|136.14|139.16|136.76|137.01|134.61|0
1638387900000|2021-12-01 19:45:00|138.59|136.19|137.68|135.28|139.16|136.76|137.1|134.7|0
1638388200000|2021-12-01 19:50:00|137.74|135.34|141|138.6|141.59|139.19|136.84|134.44|0
1638388500000|2021-12-01 19:55:00|140.92|138.52|140.86|138.46|141.14|138.74|139.72|137.32|0
1638388800000|2021-12-01 20:00:00|140.83|138.43|143.11|140.71|143.34|140.94|140.23|137.83|0
1638389100000|2021-12-01 20:05:00|143.25|140.85|145.63|143.23|145.88|143.48|140.7|138.3|0
1638389400000|2021-12-01 20:10:00|145.57|143.17|144.81|142.41|146.1|143.7|144.51|142.11|0
1638389700000|2021-12-01 20:15:00|145.19|142.79|149.1|146.7|151.02|148.62|145.13|142.73|0
1638390000000|2021-12-01 20:20:00|149.22|146.82|153.03|150.63|153.27|150.87|148.98|146.58|0
1638390300000|2021-12-01 20:25:00|153.09|150.69|152.54|150.14|154.43|152.03|151.09|148.69|0
1638390600000|2021-12-01 20:30:00|153.15|150.75|153.45|151.05|154.37|151.97|150.69|148.29|0
1638390900000|2021-12-01 20:35:00|153.79|151.39|150.04|147.64|154.58|152.18|149.56|147.16|0
1638391200000|2021-12-01 20:40:00|150.22|147.82|150.15|147.75|152.14|149.74|149.86|147.46|0
1638391500000|2021-12-01 20:45:00|150.04|147.64|155.65|153.25|155.71|153.31|149.77|147.37|0
1638391800000|2021-12-01 20:50:00|156.08|153.68|158.61|156.21|158.85|156.45|155.4|153|0
1638392100000|2021-12-01 20:55:00|158.79|156.39|166.79|164.39|166.85|164.45|158.79|156.39|0
1638392400000|2021-12-01 21:00:00|167.11|164.71|166.72|164.32|169.18|166.78|164.99|162.59|0
1638392700000|2021-12-01 21:05:00|166.88|164.48|164.95|162.55|167.3|164.9|164.65|162.25|0
1638393000000|2021-12-01 21:10:00|164.76|162.36|164.12|161.72|164.76|162.36|163.61|161.21|0
1638393300000|2021-12-01 21:15:00|164.06|161.26|165.4|162.6|165.91|163.11|164.06|161.26|0
1638393600000|2021-12-01 21:20:00|165.21|162.41|164.63|161.83|165.53|162.73|164.5|161.7|0
1638393900000|2021-12-01 21:25:00|164.69|161.89|165.36|162.56|165.71|162.91|164.56|161.76|0
1638394200000|2021-12-01 21:30:00|165.39|162.59|166.09|163.29|166.16|163.36|165.39|162.59|0
1638394500000|2021-12-01 21:35:00|166.16|163.36|165.84|163.04|166.22|163.42|165.36|162.56|0
1638394800000|2021-12-01 21:40:00|165.71|162.91|166.06|163.26|166.16|163.36|165.68|162.88|0
1638395100000|2021-12-01 21:45:00|166.9|164.1|165.7|162.9|167.18|164.38|165.64|162.84|0
1638395400000|2021-12-01 21:50:00|165.57|162.77|165.35|162.55|165.96|163.16|165.25|162.45|0
1638395700000|2021-12-01 21:55:00|165.38|162.58|165.71|162.91|165.89|163.09|164.8|162|0
1638396000000|2021-12-01 22:00:00|165.73|162.93|165.56|162.76|165.73|162.93|165.5|162.7|0
1638396300000|2021-12-01 22:05:00|165.59|162.79|165.48|162.68|165.59|162.79|165.42|162.62|0
1638396600000|2021-12-01 22:10:00|165.49|162.69|165.71|162.91|165.71|162.91|165.42|162.62|0
1638396900000|2021-12-01 22:15:00|165.75|162.95|165.66|162.86|165.84|163.04|165.66|162.86|0
1638397200000|2021-12-01 22:20:00|165.67|162.87|165.31|162.51|165.72|162.92|165.31|162.51|0
1638397500000|2021-12-01 22:25:00|165.29|162.49|165.24|162.44|165.29|162.49|165.22|162.42|0
1638397800000|2021-12-01 22:30:00|165.22|162.42|164.99|162.19|165.22|162.42|164.99|162.19|0
1638398100000|2021-12-01 22:35:00|165.01|162.21|165.08|162.28|165.08|162.28|164.98|162.18|0
1638398400000|2021-12-01 22:40:00|165.05|162.25|164.93|162.13|165.05|162.25|164.87|162.07|0
1638398700000|2021-12-01 22:45:00|164.94|162.14|164.9|162.1|164.97|162.17|164.9|162.1|0
1638399000000|2021-12-01 22:50:00|164.89|162.09|164.75|161.95|164.89|162.09|164.75|161.95|0
1638399300000|2021-12-01 22:55:00|164.72|161.92|164.76|161.96|164.81|162.01|164.7|161.9|0
1638399600000|2021-12-01 23:00:00|164.73|161.93|163.53|160.73|164.73|161.93|162.86|160.06|0
1638399900000|2021-12-01 23:05:00|163.49|160.69|162.73|159.93|163.84|161.04|162.67|159.87|0
1638400200000|2021-12-01 23:10:00|162.7|159.9|162.73|159.93|163.05|160.25|162.1|159.3|0
1638400500000|2021-12-01 23:15:00|162.95|160.15|164.15|161.35|164.25|161.45|162.89|160.09|0
1638400800000|2021-12-01 23:20:00|163.87|161.07|165.52|162.72|165.65|162.85|163.58|160.78|0
1638401100000|2021-12-01 23:25:00|165.39|162.59|164.37|161.57|165.39|162.59|164.24|161.44|0
1638401400000|2021-12-01 23:30:00|164.31|161.51|162.65|159.85|164.31|161.51|162.65|159.85|0
1638401700000|2021-12-01 23:35:00|162.59|159.79|162.59|159.79|162.97|160.17|162.21|159.41|0
1638402000000|2021-12-01 23:40:00|162.56|159.76|162.46|159.66|162.97|160.17|162.24|159.44|0
1638402300000|2021-12-01 23:45:00|162.37|159.57|161.64|158.84|162.37|159.57|161.39|158.59|0
1638402600000|2021-12-01 23:50:00|161.58|158.78|161.01|158.21|161.58|158.78|160.82|158.02|0
1638402900000|2021-12-01 23:55:00|160.88|158.08|160.88|158.08|161.07|158.27|160.57|157.77|0
1638403200000|2021-12-02 00:00:00|160.85|158.05|160.66|157.86|161.19|158.39|160.35|157.55|0
1638403500000|2021-12-02 00:05:00|160.69|157.89|160.85|158.05|160.88|158.08|160.32|157.52|0
1638403800000|2021-12-02 00:10:00|160.81|158.01|161.5|158.7|161.94|159.14|160.81|158.01|0
1638404100000|2021-12-02 00:15:00|161.56|158.76|161.06|158.26|161.94|159.14|160.62|157.82|0
1638404400000|2021-12-02 00:20:00|161.12|158.32|160.34|157.54|161.12|158.32|160.31|157.51|0
1638404700000|2021-12-02 00:25:00|160.31|157.51|159.87|157.07|160.37|157.57|159.81|157.01|0
1638405000000|2021-12-02 00:30:00|159.93|157.13|159.68|156.88|159.93|157.13|159.49|156.69|0
1638405300000|2021-12-02 00:35:00|159.71|156.91|159.83|157.03|159.93|157.13|159.49|156.69|0
1638405600000|2021-12-02 00:40:00|159.8|157|160.92|158.12|160.98|158.18|159.68|156.88|0
1638405900000|2021-12-02 00:45:00|160.98|158.18|162.11|159.31|162.81|160.01|160.98|158.18|0
1638406200000|2021-12-02 00:50:00|162.17|159.37|162.58|159.78|163.12|160.32|162.05|159.25|0
1638406500000|2021-12-02 00:55:00|162.49|159.69|161.79|158.99|162.49|159.69|161.35|158.55|0
1638406800000|2021-12-02 01:00:00|161.54|158.74|161.91|159.11|162.67|159.87|160.79|157.99|0
1638407100000|2021-12-02 01:05:00|161.98|159.18|159.14|156.34|162.2|159.4|159.11|156.31|0
1638407400000|2021-12-02 01:10:00|159.17|156.37|157.25|154.45|159.17|156.37|156.88|154.08|0
1638407700000|2021-12-02 01:15:00|157.13|154.33|158.5|155.7|158.5|155.7|156.88|154.08|0
1638408000000|2021-12-02 01:20:00|158.56|155.76|158.25|155.45|158.56|155.76|157.59|154.79|0
1638408300000|2021-12-02 01:25:00|158.18|155.38|157.43|154.63|158.18|155.38|156.66|153.86|0
1638408600000|2021-12-02 01:30:00|157.56|154.76|157.3|154.5|157.74|154.94|156.99|154.19|0
1638408900000|2021-12-02 01:35:00|157.21|154.41|157.55|154.75|157.93|155.13|156.99|154.19|0
1638409200000|2021-12-02 01:40:00|157.49|154.69|157.67|154.87|157.8|155|156.87|154.07|0
1638409500000|2021-12-02 01:45:00|157.55|154.75|157.23|154.43|157.86|155.06|156.99|154.19|0
1638409800000|2021-12-02 01:50:00|157.3|154.5|156.73|153.93|157.55|154.75|156.43|153.63|0
1638410100000|2021-12-02 01:55:00|156.86|154.06|154.63|151.83|156.92|154.12|154.45|151.65|0
1638410400000|2021-12-02 02:00:00|154.7|151.9|155.68|152.88|156.3|153.5|154.7|151.9|0
1638410700000|2021-12-02 02:05:00|155.74|152.94|155.37|152.57|156.23|153.43|155.18|152.38|0
1638411000000|2021-12-02 02:10:00|155.31|152.51|155.55|152.75|155.55|152.75|154.75|151.95|0
1638411300000|2021-12-02 02:15:00|155.46|152.66|156.04|153.24|156.29|153.49|155.43|152.63|0
1638411600000|2021-12-02 02:20:00|156.1|153.3|155.51|152.71|156.44|153.64|155.42|152.62|0
1638411900000|2021-12-02 02:25:00|155.54|152.74|155.66|152.86|155.85|153.05|155.17|152.37|0
1638412200000|2021-12-02 02:30:00|155.6|152.8|155.05|152.25|155.7|152.9|154.86|152.06|0
1638412500000|2021-12-02 02:35:00|155.11|152.31|155.1|152.3|155.29|152.49|154.86|152.06|0
1638412800000|2021-12-02 02:40:00|155.17|152.37|153.66|150.86|155.17|152.37|153.45|150.65|0
1638413100000|2021-12-02 02:45:00|153.69|150.89|154|151.2|154.43|151.63|153.57|150.77|0
1638413400000|2021-12-02 02:50:00|153.93|151.13|153.69|150.89|154.24|151.44|153.63|150.83|0
1638413700000|2021-12-02 02:55:00|153.63|150.83|152.83|150.03|153.75|150.95|152.68|149.88|0
1638414000000|2021-12-02 03:00:00|152.8|150|153.38|150.58|153.5|150.7|152.77|149.97|0
1638414300000|2021-12-02 03:05:00|153.44|150.64|153.44|150.64|153.87|151.07|153.25|150.45|0
1638414600000|2021-12-02 03:10:00|153.38|150.58|153.98|151.18|154.29|151.49|153.25|150.45|0
1638414900000|2021-12-02 03:15:00|153.92|151.12|154.53|151.73|154.84|152.04|153.92|151.12|0
1638415200000|2021-12-02 03:20:00|154.5|151.7|154.65|151.85|154.65|151.85|154.16|151.36|0
1638415500000|2021-12-02 03:25:00|154.59|151.79|154.34|151.54|155.02|152.22|154.22|151.42|0
1638415800000|2021-12-02 03:30:00|154.4|151.6|154.16|151.36|154.4|151.6|153.91|151.11|0
1638416100000|2021-12-02 03:35:00|154.22|151.42|154.77|151.97|155.23|152.43|154.16|151.36|0
1638416400000|2021-12-02 03:40:00|154.83|152.03|154.82|152.02|155.2|152.4|154.64|151.84|0
1638416700000|2021-12-02 03:45:00|154.8|152|154.33|151.53|155.41|152.61|154.15|151.35|0
1638417000000|2021-12-02 03:50:00|154.39|151.59|154.33|151.53|154.51|151.71|154.02|151.22|0
1638417300000|2021-12-02 03:55:00|154.39|151.59|154.27|151.47|154.63|151.83|154.14|151.34|0
1638417600000|2021-12-02 04:00:00|154.02|151.22|153.13|150.33|154.02|151.22|152.98|150.18|0
1638417900000|2021-12-02 04:05:00|153.16|150.36|153.83|151.03|154.02|151.22|152.98|150.18|0
1638418200000|2021-12-02 04:10:00|153.89|151.09|153.83|151.03|154.01|151.21|153.65|150.85|0
1638418500000|2021-12-02 04:15:00|153.89|151.09|154.25|151.45|154.38|151.58|153.64|150.84|0
1638418800000|2021-12-02 04:20:00|154.23|151.43|154.19|151.39|154.5|151.7|154.07|151.27|0
1638419100000|2021-12-02 04:25:00|154.22|151.42|152.35|149.55|154.44|151.64|151.18|148.38|0
1638419400000|2021-12-02 04:30:00|152.28|149.48|151.79|148.99|152.89|150.09|151.67|148.87|0
1638419700000|2021-12-02 04:35:00|151.73|148.93|152.1|149.3|152.46|149.66|151.73|148.93|0
1638420000000|2021-12-02 04:40:00|152.13|149.33|152.03|149.23|152.16|149.36|151.67|148.87|0
1638420300000|2021-12-02 04:45:00|152.09|149.29|151.94|149.14|152.31|149.51|151.85|149.05|0
1638420600000|2021-12-02 04:50:00|151.91|149.11|152.7|149.9|152.76|149.96|151.91|149.11|0
1638420900000|2021-12-02 04:55:00|152.64|149.84|152.57|149.77|152.94|150.14|152.49|149.69|0
1638421200000|2021-12-02 05:00:00|152.63|149.83|153.03|150.23|153.12|150.32|152.33|149.53|0
1638421500000|2021-12-02 05:05:00|153|150.2|153|150.2|153.31|150.51|152.75|149.95|0
1638421800000|2021-12-02 05:10:00|152.94|150.14|152.99|150.19|153.24|150.44|152.93|150.13|0
1638422100000|2021-12-02 05:15:00|153.06|150.26|152.69|149.89|153.24|150.44|152.44|149.64|0
1638422400000|2021-12-02 05:20:00|152.81|150.01|152.44|149.64|153.05|150.25|152.44|149.64|0
1638422700000|2021-12-02 05:25:00|152.5|149.7|152.13|149.33|152.62|149.82|152.07|149.27|0
1638423000000|2021-12-02 05:30:00|152.16|149.36|152.31|149.51|152.74|149.94|152.07|149.27|0
1638423300000|2021-12-02 05:35:00|152.25|149.45|152.43|149.63|152.49|149.69|152.19|149.39|0
1638423600000|2021-12-02 05:40:00|152.4|149.6|152.37|149.57|152.55|149.75|152.19|149.39|0
1638423900000|2021-12-02 05:45:00|152.43|149.63|149.98|147.18|152.49|149.69|149.98|147.18|0
1638424200000|2021-12-02 05:50:00|150.04|147.24|149.55|146.75|150.04|147.24|149.37|146.57|0
1638424500000|2021-12-02 05:55:00|149.52|146.72|149.7|146.9|149.79|146.99|149.49|146.69|0
1638424800000|2021-12-02 06:00:00|149.67|146.87|150.33|147.53|150.46|147.66|149.61|146.81|0
1638425100000|2021-12-02 06:05:00|150.4|147.6|150.45|147.65|150.64|147.84|150.09|147.29|0
1638425400000|2021-12-02 06:10:00|150.51|147.71|149.9|147.1|150.51|147.71|149.9|147.1|0
1638425700000|2021-12-02 06:15:00|149.88|147.08|150.21|147.41|150.27|147.47|149.75|146.95|0
1638426000000|2021-12-02 06:20:00|150.14|147.34|150.57|147.77|150.75|147.95|150.08|147.28|0
1638426300000|2021-12-02 06:25:00|150.6|147.8|150.29|147.49|150.6|147.8|150.26|147.46|0
1638426600000|2021-12-02 06:30:00|150.26|147.46|149.35|146.55|150.29|147.49|149.35|146.55|0
1638426900000|2021-12-02 06:35:00|149.38|146.58|148.92|146.12|149.38|146.58|148.74|145.94|0
1638427200000|2021-12-02 06:40:00|148.86|146.06|148.83|146.03|149.22|146.42|148.38|145.58|0
1638427500000|2021-12-02 06:45:00|148.86|146.06|148.53|145.73|149.04|146.24|148.2|145.4|0
1638427800000|2021-12-02 06:50:00|148.56|145.76|148.71|145.91|148.98|146.18|148.5|145.7|0
1638428100000|2021-12-02 06:55:00|148.68|145.88|147.09|144.29|149.1|146.3|146.91|144.11|0
1638428400000|2021-12-02 07:00:00|146.99|144.19|146.99|144.19|147.83|145.03|146.76|143.96|0
1638428700000|2021-12-02 07:05:00|147.02|144.22|147.5|144.7|147.5|144.7|146.22|143.42|0
1638429000000|2021-12-02 07:10:00|147.41|144.61|147.35|144.55|148.01|145.21|147.23|144.43|0
1638429300000|2021-12-02 07:15:00|147.23|144.43|148.24|145.44|148.66|145.86|147.17|144.37|0
1638429600000|2021-12-02 07:20:00|148.18|145.38|149.2|146.4|149.32|146.52|148.18|145.38|0
1638429900000|2021-12-02 07:25:00|149.36|146.56|150.6|147.8|151.02|148.22|148.72|145.92|0
1638430200000|2021-12-02 07:30:00|150.51|147.71|150.59|147.79|150.84|148.04|149.74|146.94|0
1638430500000|2021-12-02 07:35:00|150.53|147.73|151.02|148.22|153.25|150.45|146.77|143.97|0
1638430800000|2021-12-02 07:40:00|151.12|148.32|150.96|148.16|151.54|148.74|150.9|148.1|0
1638431100000|2021-12-02 07:45:00|150.84|148.04|150.41|147.61|150.96|148.16|150.35|147.55|0
1638431400000|2021-12-02 07:50:00|150.29|147.49|150.23|147.43|150.59|147.79|149.81|147.01|0
1638431700000|2021-12-02 07:55:00|150.29|147.49|151.56|148.76|151.62|148.82|150.11|147.31|0
1638432000000|2021-12-02 08:00:00|151.38|148.58|151.5|148.7|151.8|149|150.35|147.55|0
1638432300000|2021-12-02 08:05:00|151.24|148.84|153.01|150.61|153.25|150.85|150.81|148.41|0
1638432600000|2021-12-02 08:10:00|153.19|150.79|153.28|150.88|153.99|151.59|153.13|150.73|0
1638432900000|2021-12-02 08:15:00|153.5|151.1|151.96|149.56|153.56|151.16|151.87|149.47|0
1638433200000|2021-12-02 08:20:00|151.9|149.5|150.62|148.22|152.36|149.96|150.5|148.1|0
1638433500000|2021-12-02 08:25:00|150.56|148.16|151.22|148.82|151.56|149.16|150.44|148.04|0
1638433800000|2021-12-02 08:30:00|151.28|148.88|153.36|150.96|153.67|151.27|151.28|148.88|0
1638434100000|2021-12-02 08:35:00|153.3|150.9|153.36|150.96|153.67|151.27|152.32|149.92|0
1638434400000|2021-12-02 08:40:00|153.42|151.02|152.44|150.04|153.61|151.21|152.1|149.7|0
1638434700000|2021-12-02 08:45:00|152.25|149.85|152.13|149.73|152.65|150.25|151.83|149.43|0
1638435000000|2021-12-02 08:50:00|152.07|149.67|151.03|148.63|152.19|149.79|150.91|148.51|0
1638435300000|2021-12-02 08:55:00|150.97|148.57|151.15|148.75|151.42|149.02|150.78|148.38|0
1638435600000|2021-12-02 09:00:00|151.21|148.81|149.96|147.56|151.76|149.36|149.87|147.47|0
1638435900000|2021-12-02 09:05:00|149.87|147.47|149.75|147.35|149.99|147.59|149.6|147.2|0
1638436200000|2021-12-02 09:10:00|149.63|147.23|148.84|146.44|149.93|147.53|148.72|146.32|0
1638436500000|2021-12-02 09:15:00|148.78|146.38|148.36|145.96|149.08|146.68|148.06|145.66|0
1638436800000|2021-12-02 09:20:00|148.3|145.9|147|144.6|150.35|147.95|147|144.6|0
1638437100000|2021-12-02 09:25:00|147.18|144.78|147.96|145.56|148.2|145.8|146.94|144.54|0
1638437400000|2021-12-02 09:30:00|147.9|145.5|149.01|146.61|149.07|146.67|147.9|145.5|0
1638437700000|2021-12-02 09:35:00|149.04|146.64|148.43|146.03|149.46|147.06|148.4|146|0
1638438000000|2021-12-02 09:40:00|148.49|146.09|148.79|146.39|149.15|146.75|148.1|145.7|0
1638438300000|2021-12-02 09:45:00|148.85|146.45|149.63|147.23|149.63|147.23|148.49|146.09|0
1638438600000|2021-12-02 09:50:00|149.45|147.05|148.62|146.22|149.75|147.35|147.64|145.24|0
1638438900000|2021-12-02 09:55:00|148.44|146.04|148.13|145.73|148.44|146.04|147.89|145.49|0
1638439200000|2021-12-02 10:00:00|148.01|145.61|148.55|146.15|148.91|146.51|147.83|145.43|0
1638439500000|2021-12-02 10:05:00|148.58|146.18|148.97|146.57|149|146.6|148.37|145.97|0
1638439800000|2021-12-02 10:10:00|149.03|146.63|151.09|148.69|151.16|148.76|149.03|146.63|0
1638440100000|2021-12-02 10:15:00|151.46|149.06|151.72|149.32|152.83|150.43|150.07|147.67|0
1638440400000|2021-12-02 10:20:00|151.45|149.05|150.68|148.28|152.61|150.21|150.62|148.22|0
1638440700000|2021-12-02 10:25:00|150.74|148.34|150.86|148.46|151.23|148.83|150.23|147.83|0
1638441000000|2021-12-02 10:30:00|151.01|148.61|150.43|148.03|151.47|149.07|150.37|147.97|0
1638441300000|2021-12-02 10:35:00|150.4|148|148.62|146.22|150.67|148.27|148.62|146.22|0
1638441600000|2021-12-02 10:40:00|148.56|146.16|148.86|146.46|150.81|148.41|147.98|145.58|0
1638441900000|2021-12-02 10:45:00|148.83|146.43|148.7|146.3|149.04|146.64|148.31|145.91|0
1638442200000|2021-12-02 10:50:00|148.76|146.36|148.73|146.33|149.52|147.12|148.31|145.91|0
1638442500000|2021-12-02 10:55:00|148.79|146.39|148.85|146.45|149.33|146.93|148.61|146.21|0
1638442800000|2021-12-02 11:00:00|148.91|146.51|149.75|147.35|150|147.6|148.73|146.33|0
1638443100000|2021-12-02 11:05:00|149.72|147.32|149.14|146.74|149.72|147.32|149.03|146.63|0
1638443400000|2021-12-02 11:10:00|149.08|146.68|149.51|147.11|149.84|147.44|148.9|146.5|0
1638443700000|2021-12-02 11:15:00|149.69|147.29|150.47|148.07|150.53|148.13|149.5|147.1|0
1638444000000|2021-12-02 11:20:00|150.53|148.13|150.11|147.71|150.53|148.13|149.8|147.4|0
1638444300000|2021-12-02 11:25:00|150.14|147.74|150.1|147.7|150.44|148.04|149.56|147.16|0
1638444600000|2021-12-02 11:30:00|150.07|147.67|150.16|147.76|150.22|147.82|149.19|146.79|0
1638444900000|2021-12-02 11:35:00|150.1|147.7|150.4|148|150.77|148.37|150.04|147.64|0
1638445200000|2021-12-02 11:40:00|150.37|147.97|150.46|148.06|150.74|148.34|150.04|147.64|0
1638445500000|2021-12-02 11:45:00|150.49|148.09|149.85|147.45|150.52|148.12|149.61|147.21|0
1638445800000|2021-12-02 11:50:00|149.88|147.48|149.79|147.39|150.34|147.94|149.61|147.21|0
1638446100000|2021-12-02 11:55:00|149.73|147.33|149.72|147.32|149.88|147.48|149.24|146.84|0
1638446400000|2021-12-02 12:00:00|149.78|147.38|149.66|147.26|150.15|147.75|148.97|146.57|0
1638446700000|2021-12-02 12:05:00|149.69|147.29|151.79|149.39|151.79|149.39|149.69|147.29|0
1638447000000|2021-12-02 12:10:00|151.73|149.33|151.7|149.3|152.1|149.7|150.87|148.47|0
1638447300000|2021-12-02 12:15:00|151.73|149.33|152.59|150.19|152.96|150.56|151.58|149.18|0
1638447600000|2021-12-02 12:20:00|152.71|150.31|155.6|153.2|156.16|153.76|150.25|147.85|0
1638447900000|2021-12-02 12:25:00|155.66|153.26|156.97|154.57|157.85|155.45|155.54|153.14|0
1638448200000|2021-12-02 12:30:00|156.91|154.51|157.53|155.13|157.65|155.25|156.84|154.44|0
1638448500000|2021-12-02 12:35:00|157.5|155.1|157.46|155.06|157.72|155.32|156.84|154.44|0
1638448800000|2021-12-02 12:40:00|157.53|155.13|159.92|157.52|160.62|158.22|156.95|154.55|0
1638449100000|2021-12-02 12:45:00|159.86|157.46|159.29|156.89|159.92|157.52|159.1|156.7|0
1638449400000|2021-12-02 12:50:00|159.22|156.82|157.65|155.25|159.35|156.95|157.65|155.25|0
1638449700000|2021-12-02 12:55:00|157.78|155.38|157.03|154.63|157.78|155.38|156.78|154.38|0
1638450000000|2021-12-02 13:00:00|157.09|154.69|155.91|153.51|157.34|154.94|155.91|153.51|0
1638450300000|2021-12-02 13:05:00|155.97|153.57|155.04|152.64|156.4|154|154.86|152.46|0
1638450600000|2021-12-02 13:10:00|154.98|152.58|153.56|151.16|158.37|155.97|153.44|151.04|0
1638450900000|2021-12-02 13:15:00|153.62|151.22|154.67|152.27|154.73|152.33|153.19|150.79|0
1638451200000|2021-12-02 13:20:00|154.79|152.39|156.03|153.63|156.28|153.88|154.3|151.9|0
1638451500000|2021-12-02 13:25:00|155.97|153.57|155.16|152.76|156.41|154.01|155.04|152.64|0
1638451800000|2021-12-02 13:30:00|155.35|152.95|154.54|152.14|155.35|152.95|153.96|151.56|0
1638452100000|2021-12-02 13:35:00|154.66|152.26|155.9|153.5|156.02|153.62|154.17|151.77|0
1638452400000|2021-12-02 13:40:00|156.02|153.62|157.34|154.94|157.46|155.06|155.65|153.25|0
1638452700000|2021-12-02 13:45:00|157.27|154.87|157.08|154.68|157.78|155.38|156.64|154.24|0
1638453000000|2021-12-02 13:50:00|157.43|155.03|156.39|153.99|157.77|155.37|156.39|153.99|0
1638453300000|2021-12-02 13:55:00|156.27|153.87|156.7|154.3|156.7|154.3|156.08|153.68|0
1638453600000|2021-12-02 14:00:00|156.76|154.36|158.46|156.06|158.52|156.12|155.7|153.3|0
1638453900000|2021-12-02 14:05:00|158.52|156.12|158.46|156.06|159.66|157.26|158.21|155.81|0
1638454200000|2021-12-02 14:10:00|158.39|155.99|159.85|157.45|172.54|170.14|157.76|155.36|0
1638454500000|2021-12-02 14:15:00|159.79|157.39|160.36|157.96|160.8|158.4|159.28|156.88|0
1638454800000|2021-12-02 14:20:00|160.42|158.02|160.29|157.89|160.8|158.4|159.78|157.38|0
1638455100000|2021-12-02 14:25:00|160.23|157.83|160.41|158.01|160.48|158.08|159.15|156.75|0
1638455400000|2021-12-02 14:30:00|160.35|157.95|160.86|158.46|160.99|158.59|158.08|155.68|0
1638455700000|2021-12-02 14:35:00|160.54|158.14|151.1|148.7|161.05|158.65|141.72|139.32|0
1638456000000|2021-12-02 14:40:00|150.92|148.52|150.19|147.79|151.95|149.55|149.05|146.65|0
1638456300000|2021-12-02 14:45:00|150.07|147.67|149.06|146.66|151.22|148.82|147.8|145.4|0
1638456600000|2021-12-02 14:50:00|149.12|146.72|145.96|143.56|149.24|146.84|145.79|143.39|0
1638456900000|2021-12-02 14:55:00|146.02|143.62|147.05|144.65|148.36|145.96|145.73|143.33|0
1638457200000|2021-12-02 15:00:00|146.93|144.53|146.16|143.76|149.19|146.79|145.64|143.24|0
1638457500000|2021-12-02 15:05:00|146.28|143.88|152.83|150.43|153.25|150.85|146.05|143.65|0
1638457800000|2021-12-02 15:10:00|152.77|150.37|153.37|150.97|154.53|152.13|152.41|150.01|0
1638458100000|2021-12-02 15:15:00|153.13|150.73|155.28|152.88|155.7|153.3|153.1|150.7|0
1638458400000|2021-12-02 15:20:00|155.58|153.18|153.57|151.17|156.19|153.79|153.33|150.93|0
1638458700000|2021-12-02 15:25:00|153.69|151.29|152.85|150.45|155.4|153|152.07|149.67|0
1638459000000|2021-12-02 15:30:00|153.12|150.72|154.9|152.5|154.96|152.56|151.09|148.69|0
1638459300000|2021-12-02 15:35:00|154.96|152.56|157.23|154.83|157.91|155.51|154.83|152.43|0
1638459600000|2021-12-02 15:40:00|156.8|154.4|160.83|158.43|160.83|158.43|155.38|152.98|0
1638459900000|2021-12-02 15:45:00|160.7|158.3|157.53|155.13|161.39|158.99|156.98|154.58|0
1638460200000|2021-12-02 15:50:00|157.22|154.82|158.89|156.49|159.32|156.92|156.24|153.84|0
1638460500000|2021-12-02 15:55:00|158.7|156.3|156.19|153.79|161.3|158.9|156.13|153.73|0
1638460800000|2021-12-02 16:00:00|156.29|153.89|155.22|152.82|157.84|155.44|154.91|152.51|0
1638461100000|2021-12-02 16:05:00|155.03|152.63|150.28|147.88|155.38|152.98|150.04|147.64|0
1638461400000|2021-12-02 16:10:00|150.51|148.11|150.75|148.35|151.95|149.55|149.74|147.34|0
1638461700000|2021-12-02 16:15:00|150.63|148.23|149.56|147.16|150.72|148.32|148.91|146.51|0
1638462000000|2021-12-02 16:20:00|149.5|147.1|149.79|147.39|149.82|147.42|147.97|145.57|0
1638462300000|2021-12-02 16:25:00|149.85|147.45|149.26|146.86|149.91|147.51|148.43|146.03|0
1638462600000|2021-12-02 16:30:00|148.79|146.39|153.39|150.99|154.72|152.32|148.67|146.27|0
1638462900000|2021-12-02 16:35:00|153.82|151.42|152.67|150.27|154|151.6|151.47|149.07|0
1638463200000|2021-12-02 16:40:00|152.85|150.45|153.03|150.63|153.09|150.69|150.4|148|0
1638463500000|2021-12-02 16:45:00|153.09|150.69|151.05|148.65|154.05|151.65|150.87|148.47|0
1638463800000|2021-12-02 16:50:00|151.23|148.83|150.75|148.35|151.7|149.3|150.46|148.06|0
1638464100000|2021-12-02 16:55:00|150.81|148.41|149.15|146.75|152.36|149.96|148.51|146.11|0
1638464400000|2021-12-02 17:00:00|149.27|146.87|148.03|145.63|150.21|147.81|147.8|145.4|0
1638464700000|2021-12-02 17:05:00|148.12|145.72|147.33|144.93|148.91|146.51|147.21|144.81|0
1638465000000|2021-12-02 17:10:00|147.36|144.96|146.57|144.17|147.8|145.4|146.57|144.17|0
1638465300000|2021-12-02 17:15:00|146.63|144.23|140.71|138.31|147.56|145.16|140.51|138.11|0
1638465600000|2021-12-02 17:20:00|140.53|138.13|139.68|137.28|140.53|138.13|139.45|137.05|0
1638465900000|2021-12-02 17:25:00|139.56|137.16|139.62|137.22|140.02|137.62|139.39|136.99|0
1638466200000|2021-12-02 17:30:00|139.56|137.16|140.87|138.47|140.87|138.47|139.28|136.88|0
1638466500000|2021-12-02 17:35:00|140.81|138.41|140.98|138.58|141.96|139.56|140.24|137.84|0
1638466800000|2021-12-02 17:40:00|140.92|138.52|141.32|138.92|141.55|139.15|139.95|137.55|0
1638467100000|2021-12-02 17:45:00|141.38|138.98|139.32|136.92|141.38|138.98|139.32|136.92|0
1638467400000|2021-12-02 17:50:00|139.49|137.09|141.09|138.69|141.09|138.69|139.32|136.92|0
1638467700000|2021-12-02 17:55:00|141.03|138.63|140.91|138.51|141.55|139.15|140.23|137.83|0
1638468000000|2021-12-02 18:00:00|140.68|138.28|140.63|138.23|142.87|140.47|140.57|138.17|0
1638468300000|2021-12-02 18:05:00|140.4|138|141.66|139.26|142.41|140.01|140|137.6|0
1638468600000|2021-12-02 18:10:00|141.6|139.2|140.28|137.88|142.4|140|140.22|137.82|0
1638468900000|2021-12-02 18:15:00|140.16|137.76|141.02|138.62|141.31|138.91|139.99|137.59|0
1638469200000|2021-12-02 18:20:00|140.79|138.39|149.76|147.36|150.52|148.12|140.62|138.22|0
1638469500000|2021-12-02 18:25:00|149.82|147.42|150.05|147.65|150.46|148.06|149.05|146.65|0
1638469800000|2021-12-02 18:30:00|149.99|147.59|148.17|145.77|151.05|148.65|148.17|145.77|0
1638470100000|2021-12-02 18:35:00|148.34|145.94|147.76|145.36|149.04|146.64|147.7|145.3|0
1638470400000|2021-12-02 18:40:00|147.81|145.41|148.51|146.11|148.87|146.47|147.44|145.04|0
1638470700000|2021-12-02 18:45:00|148.4|146|149.39|146.99|150.33|147.93|148.4|146|0
1638471000000|2021-12-02 18:50:00|149.51|147.11|147.05|144.65|150.45|148.05|146.82|144.42|0
1638471300000|2021-12-02 18:55:00|147.11|144.71|146.12|143.72|147.11|144.71|145.95|143.55|0
1638471600000|2021-12-02 19:00:00|146.18|143.78|146.7|144.3|147.28|144.88|145.78|143.38|0
1638471900000|2021-12-02 19:05:00|146.58|144.18|146.58|144.18|147.42|145.02|146|143.6|0
1638472200000|2021-12-02 19:10:00|146.41|144.01|147.27|144.87|147.86|145.46|146.23|143.83|0
1638472500000|2021-12-02 19:15:00|147.04|144.64|145.88|143.48|147.3|144.9|145.59|143.19|0
1638472800000|2021-12-02 19:20:00|145.94|143.54|146.57|144.17|146.69|144.29|145.76|143.36|0
1638473100000|2021-12-02 19:25:00|146.46|144.06|145.3|142.9|147.09|144.69|145.19|142.79|0
1638473400000|2021-12-02 19:30:00|145.36|142.96|145.93|143.53|145.99|143.59|145.13|142.73|0
1638473700000|2021-12-02 19:35:00|145.82|143.42|143.98|141.58|145.87|143.47|140.31|137.91|0
1638474000000|2021-12-02 19:40:00|143.92|141.52|144.04|141.64|144.5|142.1|143.52|141.12|0
1638474300000|2021-12-02 19:45:00|143.98|141.58|145.76|143.36|145.76|143.36|143.75|141.35|0
1638474600000|2021-12-02 19:50:00|145.47|143.07|145.76|143.36|146.4|144|144.67|142.27|0
1638474900000|2021-12-02 19:55:00|145.7|143.3|145.18|142.78|145.82|143.42|144.09|141.69|0
1638475200000|2021-12-02 20:00:00|145.01|142.61|144.31|141.91|145.18|142.78|143.86|141.46|0
1638475500000|2021-12-02 20:05:00|144.37|141.97|144.08|141.68|144.95|142.55|143.28|140.88|0
1638475800000|2021-12-02 20:10:00|144.19|141.79|145.23|142.83|146.86|144.46|144.08|141.68|0
1638476100000|2021-12-02 20:15:00|144.94|142.54|145.69|143.29|146.16|143.76|144.65|142.25|0
1638476400000|2021-12-02 20:20:00|145.98|143.58|146.15|143.75|146.68|144.28|145.46|143.06|0
1638476700000|2021-12-02 20:25:00|146.21|143.81|145.8|143.4|146.5|144.1|144.76|142.36|0
1638477000000|2021-12-02 20:30:00|145.74|143.34|143.89|141.49|145.8|143.4|143.32|140.92|0
1638477300000|2021-12-02 20:35:00|144.07|141.67|143.27|140.87|144.7|142.3|142.87|140.47|0
1638477600000|2021-12-02 20:40:00|143.44|141.04|142.87|140.47|143.56|141.16|141.88|139.48|0
1638477900000|2021-12-02 20:45:00|142.81|140.41|143.15|140.75|144.82|142.42|142.47|140.07|0
1638478200000|2021-12-02 20:50:00|143.78|141.38|146.56|144.16|147|144.6|143.21|140.81|0
1638478500000|2021-12-02 20:55:00|146.79|144.39|146.03|143.63|148.2|145.8|145.34|142.94|0
1638478800000|2021-12-02 21:00:00|145.45|143.05|146.03|143.63|146.21|143.81|144.53|142.13|0
1638479100000|2021-12-02 21:05:00|145.91|143.51|144.79|142.39|145.97|143.57|144.68|142.28|0
1638479400000|2021-12-02 21:10:00|144.85|142.45|146.45|144.05|146.51|144.11|144.62|142.22|0
1638479700000|2021-12-02 21:15:00|146.42|143.65|145.49|142.69|146.65|143.85|145.37|142.57|0
1638480000000|2021-12-02 21:20:00|145.54|142.74|145.43|142.63|145.72|142.92|145.02|142.22|0
1638480300000|2021-12-02 21:25:00|145.46|142.66|145.31|142.51|145.66|142.86|145.25|142.45|0
1638480600000|2021-12-02 21:30:00|145.4|142.6|144.61|141.81|145.4|142.6|144.5|141.7|0
1638480900000|2021-12-02 21:35:00|144.55|141.75|144.41|141.61|144.84|142.04|144.38|141.58|0
1638481200000|2021-12-02 21:40:00|144.38|141.58|144.38|141.58|144.44|141.64|144.03|141.23|0
1638481500000|2021-12-02 21:45:00|144.32|141.52|144.37|141.57|144.55|141.75|143.86|141.06|0
1638481800000|2021-12-02 21:50:00|144.43|141.63|143.68|140.88|144.55|141.75|143.62|140.82|0
1638482100000|2021-12-02 21:55:00|143.62|140.82|143.77|140.97|144.08|141.28|143.59|140.79|0
1638482400000|2021-12-02 22:00:00|143.85|141.05|143.87|141.07|143.93|141.13|143.85|141.05|0
1638482700000|2021-12-02 22:05:00|143.86|141.06|143.82|141.02|143.91|141.11|143.82|141.02|0
1638483000000|2021-12-02 22:10:00|143.83|141.03|143.8|141|143.86|141.06|143.79|140.99|0
1638483300000|2021-12-02 22:15:00|143.84|141.04|143.76|140.96|143.89|141.09|143.7|140.9|0
1638483600000|2021-12-02 22:20:00|143.77|140.97|143.75|140.95|143.77|140.97|143.75|140.95|0
1638483900000|2021-12-02 22:25:00|143.76|140.96|143.72|140.92|143.76|140.96|143.69|140.89|0
1638484200000|2021-12-02 22:30:00|143.7|140.9|143.51|140.71|143.72|140.92|143.51|140.71|0
1638484500000|2021-12-02 22:35:00|143.48|140.68|143.41|140.61|143.48|140.68|143.4|140.6|0
1638484800000|2021-12-02 22:40:00|143.4|140.6|143.45|140.65|143.45|140.65|143.34|140.54|0
1638485100000|2021-12-02 22:45:00|143.4|140.6|143.46|140.66|143.53|140.73|143.4|140.6|0
1638485400000|2021-12-02 22:50:00|143.42|140.62|143.56|140.76|143.63|140.83|143.42|140.62|0
1638485700000|2021-12-02 22:55:00|143.53|140.73|143.65|140.85|143.65|140.85|143.46|140.66|0
1638486000000|2021-12-02 23:00:00|143.62|140.82|143.3|140.5|143.93|141.13|142.96|140.16|0
1638486300000|2021-12-02 23:05:00|143.24|140.44|143.76|140.96|143.76|140.96|143.19|140.39|0
1638486600000|2021-12-02 23:10:00|143.73|140.93|144.96|142.16|145.08|142.28|143.7|140.9|0
1638486900000|2021-12-02 23:15:00|144.85|142.05|146.01|143.21|146.53|143.73|144.67|141.87|0
1638487200000|2021-12-02 23:20:00|145.89|143.09|146.85|144.05|147.08|144.28|145.63|142.83|0
1638487500000|2021-12-02 23:25:00|146.82|144.02|148.14|145.34|148.14|145.34|146.35|143.55|0
1638487800000|2021-12-02 23:30:00|148.08|145.28|148.13|145.33|148.4|145.6|147.78|144.98|0
1638488100000|2021-12-02 23:35:00|147.96|145.16|148.13|145.33|148.19|145.39|147.6|144.8|0
1638488400000|2021-12-02 23:40:00|148.07|145.27|148.77|145.97|149.01|146.21|147.9|145.1|0
1638488700000|2021-12-02 23:45:00|148.72|145.92|148.77|145.97|149.01|146.21|148.28|145.48|0
1638489000000|2021-12-02 23:50:00|148.71|145.91|149.06|146.26|149.78|146.98|148.71|145.91|0
1638489300000|2021-12-02 23:55:00|149.01|146.21|150.19|147.39|150.46|147.66|148.83|146.03|0
1638489600000|2021-12-03 00:00:00|150.25|147.45|150.66|147.86|151.38|148.58|149.83|147.03|0
1638489900000|2021-12-03 00:05:00|150.6|147.8|150.06|147.26|150.78|147.98|150.06|147.26|0
1638490200000|2021-12-03 00:10:00|150|147.2|149.73|146.93|150.54|147.74|149.59|146.79|0
1638490500000|2021-12-03 00:15:00|149.7|146.9|149.35|146.55|150.41|147.61|149.29|146.49|0
1638490800000|2021-12-03 00:20:00|149.41|146.61|149.73|146.93|149.73|146.93|148.99|146.19|0
1638491100000|2021-12-03 00:25:00|149.76|146.96|148.75|145.95|149.76|146.96|148.57|145.77|0
1638491400000|2021-12-03 00:30:00|148.69|145.89|147.54|144.74|149.05|146.25|147.13|144.33|0
1638491700000|2021-12-03 00:35:00|147.6|144.8|147.78|144.98|148.19|145.39|147.31|144.51|0
1638492000000|2021-12-03 00:40:00|147.89|145.09|148.01|145.21|148.19|145.39|147.54|144.74|0
1638492300000|2021-12-03 00:45:00|147.98|145.18|148.42|145.62|148.54|145.74|147.86|145.06|0
1638492600000|2021-12-03 00:50:00|148.45|145.65|148.71|145.91|148.77|145.97|148.01|145.21|0
1638492900000|2021-12-03 00:55:00|148.65|145.85|148.3|145.5|148.71|145.91|148.12|145.32|0
1638493200000|2021-12-03 01:00:00|148.33|145.53|148.47|145.67|148.83|146.03|148.06|145.26|0
1638493500000|2021-12-03 01:05:00|148.41|145.61|146.88|144.08|148.41|145.61|146.77|143.97|0
1638493800000|2021-12-03 01:10:00|146.82|144.02|147.73|144.93|147.88|145.08|146.76|143.96|0
1638494100000|2021-12-03 01:15:00|147.76|144.96|147.52|144.72|147.99|145.19|147.52|144.72|0
1638494400000|2021-12-03 01:20:00|147.35|144.55|148.58|145.78|148.58|145.78|147.35|144.55|0
1638494700000|2021-12-03 01:25:00|148.52|145.72|149.35|146.55|149.41|146.61|148.43|145.63|0
1638495000000|2021-12-03 01:30:00|149.41|146.61|149.76|146.96|150.36|147.56|149.38|146.58|0
1638495300000|2021-12-03 01:35:00|149.82|147.02|151.86|149.06|152.11|149.31|149.82|147.02|0
1638495600000|2021-12-03 01:40:00|151.84|149.04|152.76|149.96|153.22|150.42|151.74|148.94|0
1638495900000|2021-12-03 01:45:00|152.82|150.02|153.55|150.75|154.25|151.45|152.82|150.02|0
1638496200000|2021-12-03 01:50:00|153.58|150.78|152.52|149.72|153.61|150.81|152.4|149.6|0
1638496500000|2021-12-03 01:55:00|152.58|149.78|151.91|149.11|152.7|149.9|151.91|149.11|0
1638496800000|2021-12-03 02:00:00|151.97|149.17|151.64|148.84|152.13|149.33|151.07|148.27|0
1638497100000|2021-12-03 02:05:00|151.73|148.93|151.97|149.17|152.15|149.35|151.37|148.57|0
1638497400000|2021-12-03 02:10:00|151.85|149.05|151.28|148.48|152.18|149.38|151.25|148.45|0
1638497700000|2021-12-03 02:15:00|151.31|148.51|152.06|149.26|152.06|149.26|151.07|148.27|0
1638498000000|2021-12-03 02:20:00|152.02|149.22|152.41|149.61|152.44|149.64|152.02|149.22|0
1638498300000|2021-12-03 02:25:00|152.44|149.64|151.96|149.16|152.62|149.82|151.96|149.16|0
1638498600000|2021-12-03 02:30:00|151.99|149.19|152.11|149.31|152.44|149.64|151.96|149.16|0
1638498900000|2021-12-03 02:35:00|152.08|149.28|152.49|149.69|152.61|149.81|152.02|149.22|0
1638499200000|2021-12-03 02:40:00|152.37|149.57|152.76|149.96|152.76|149.96|152.07|149.27|0
1638499500000|2021-12-03 02:45:00|152.73|149.93|151.59|148.79|152.73|149.93|151.29|148.49|0
1638499800000|2021-12-03 02:50:00|151.56|148.76|151.71|148.91|151.86|149.06|151.29|148.49|0
1638500100000|2021-12-03 02:55:00|151.74|148.94|151.22|148.42|151.74|148.94|151.14|148.34|0
1638500400000|2021-12-03 03:00:00|151.28|148.48|151.22|148.42|151.43|148.63|151.04|148.24|0
1638500700000|2021-12-03 03:05:00|151.16|148.36|151.04|148.24|151.4|148.6|150.92|148.12|0
1638501000000|2021-12-03 03:10:00|151.01|148.21|151.01|148.21|151.4|148.6|150.98|148.18|0
1638501300000|2021-12-03 03:15:00|150.95|148.15|150.62|147.82|150.95|148.15|150.44|147.64|0
1638501600000|2021-12-03 03:20:00|150.59|147.79|150.85|148.05|151.15|148.35|150.08|147.28|0
1638501900000|2021-12-03 03:25:00|150.82|148.02|150.55|147.75|151.03|148.23|150.49|147.69|0
1638502200000|2021-12-03 03:30:00|150.43|147.63|150.37|147.57|150.49|147.69|150.05|147.25|0
1638502500000|2021-12-03 03:35:00|150.43|147.63|149.21|146.41|150.49|147.69|149.12|146.32|0
1638502800000|2021-12-03 03:40:00|149.18|146.38|149.06|146.26|149.48|146.68|148.95|146.15|0
1638503100000|2021-12-03 03:45:00|149.12|146.32|148.53|145.73|149.24|146.44|148.44|145.64|0
1638503400000|2021-12-03 03:50:00|148.59|145.79|148.41|145.61|148.59|145.79|148.17|145.37|0
1638503700000|2021-12-03 03:55:00|148.47|145.67|147.65|144.85|149.05|146.25|147.65|144.85|0
1638504000000|2021-12-03 04:00:00|147.61|144.81|146.85|144.05|147.61|144.81|146.5|143.7|0
1638504300000|2021-12-03 04:05:00|146.79|143.99|146.61|143.81|147.03|144.23|145.97|143.17|0
1638504600000|2021-12-03 04:10:00|146.55|143.75|146.55|143.75|146.79|143.99|146.44|143.64|0
1638504900000|2021-12-03 04:15:00|146.49|143.69|146.84|144.04|146.96|144.16|146.49|143.69|0
1638505200000|2021-12-03 04:20:00|146.78|143.98|147.25|144.45|147.37|144.57|146.67|143.87|0
1638505500000|2021-12-03 04:25:00|147.19|144.39|147.22|144.42|147.36|144.56|146.9|144.1|0
1638505800000|2021-12-03 04:30:00|147.25|144.45|147.01|144.21|147.25|144.45|146.75|143.95|0
1638506100000|2021-12-03 04:35:00|146.98|144.18|146.98|144.18|147.21|144.41|146.77|143.97|0
1638506400000|2021-12-03 04:40:00|146.66|143.86|145.4|142.6|146.86|144.06|145.37|142.57|0
1638506700000|2021-12-03 04:45:00|145.43|142.63|146.01|143.21|146.04|143.24|145.26|142.46|0
1638507000000|2021-12-03 04:50:00|146.04|143.24|146.27|143.47|146.3|143.5|145.95|143.15|0
1638507300000|2021-12-03 04:55:00|146.3|143.5|146.06|143.26|146.41|143.61|145.89|143.09|0
1638507600000|2021-12-03 05:00:00|146|143.2|146.06|143.26|146.12|143.32|145.74|142.94|0
1638507900000|2021-12-03 05:05:00|146.09|143.29|146.61|143.81|146.67|143.87|146.09|143.29|0
1638508200000|2021-12-03 05:10:00|146.64|143.84|146.11|143.31|146.7|143.9|146.11|143.31|0
1638508500000|2021-12-03 05:15:00|146.05|143.25|145.88|143.08|146.17|143.37|145.59|142.79|0
1638508800000|2021-12-03 05:20:00|145.97|143.17|145.58|142.78|145.99|143.19|145.58|142.78|0
1638509100000|2021-12-03 05:25:00|145.53|142.73|145.61|142.81|145.87|143.07|145.23|142.43|0
1638509400000|2021-12-03 05:30:00|145.55|142.75|145.78|142.98|146.1|143.3|145.06|142.26|0
1638509700000|2021-12-03 05:35:00|145.81|143.01|144.82|142.02|145.9|143.1|144.77|141.97|0
1638510000000|2021-12-03 05:40:00|144.88|142.08|145.11|142.31|145.17|142.37|144.65|141.85|0
1638510300000|2021-12-03 05:45:00|145.08|142.28|142.95|140.15|145.14|142.34|142.78|139.98|0
1638510600000|2021-12-03 05:50:00|143.01|140.21|142.61|139.81|143.07|140.27|142.61|139.81|0
1638510900000|2021-12-03 05:55:00|142.66|139.86|143.06|140.26|143.41|140.61|142.61|139.81|0
1638511200000|2021-12-03 06:00:00|142.95|140.15|143.58|140.78|143.64|140.84|142.6|139.8|0
1638511500000|2021-12-03 06:05:00|143.47|140.67|142.6|139.8|143.64|140.84|142.6|139.8|0
1638511800000|2021-12-03 06:10:00|142.63|139.83|142.25|139.45|142.71|139.91|142.25|139.45|0
1638512100000|2021-12-03 06:15:00|142.22|139.42|142.59|139.79|142.59|139.79|142.19|139.39|0
1638512400000|2021-12-03 06:20:00|142.54|139.74|142.19|139.39|142.54|139.74|142.08|139.28|0
1638512700000|2021-12-03 06:25:00|142.13|139.33|142.22|139.42|142.45|139.65|142.02|139.22|0
1638513000000|2021-12-03 06:30:00|142.19|139.39|142.24|139.44|142.53|139.73|142.02|139.22|0
1638513300000|2021-12-03 06:35:00|142.21|139.41|143.07|140.27|143.1|140.3|142.21|139.41|0
1638513600000|2021-12-03 06:40:00|142.99|140.19|143.27|140.47|143.56|140.76|142.76|139.96|0
1638513900000|2021-12-03 06:45:00|143.3|140.5|142.41|139.61|143.62|140.82|142.26|139.46|0
1638514200000|2021-12-03 06:50:00|142.35|139.55|142.52|139.72|142.98|140.18|142.35|139.55|0
1638514500000|2021-12-03 06:55:00|142.46|139.66|143.09|140.29|143.67|140.87|142.46|139.66|0
1638514800000|2021-12-03 07:00:00|142.98|140.18|143.72|140.92|144.13|141.33|142.98|140.18|0
1638515100000|2021-12-03 07:05:00|143.78|140.98|143.95|141.15|144.07|141.27|143.72|140.92|0
1638515400000|2021-12-03 07:10:00|143.9|141.1|144.33|141.53|144.36|141.56|143.78|140.98|0
1638515700000|2021-12-03 07:15:00|144.3|141.5|144.56|141.76|144.59|141.79|143.83|141.03|0
1638516000000|2021-12-03 07:20:00|144.59|141.79|144.76|141.96|144.85|142.05|144.35|141.55|0
1638516300000|2021-12-03 07:25:00|144.7|141.9|143.65|140.85|144.7|141.9|143.65|140.85|0
1638516600000|2021-12-03 07:30:00|143.74|140.94|143.74|140.94|144.03|141.23|143.31|140.51|0
1638516900000|2021-12-03 07:35:00|143.71|140.91|143.59|140.79|143.82|141.02|143.24|140.44|0
1638517200000|2021-12-03 07:40:00|143.65|140.85|143.85|141.05|144.11|141.31|143.3|140.5|0
1638517500000|2021-12-03 07:45:00|143.82|141.02|143.24|140.44|144.11|141.31|143.18|140.38|0
1638517800000|2021-12-03 07:50:00|143.27|140.47|142.6|139.8|143.27|140.47|142.37|139.57|0
1638518100000|2021-12-03 07:55:00|142.63|139.83|142.14|139.34|142.89|140.09|141.97|139.17|0
1638518400000|2021-12-03 08:00:00|142.06|139.26|143.06|140.26|143.23|140.43|141.85|139.05|0
1638518700000|2021-12-03 08:05:00|142.86|140.46|142.28|139.88|142.97|140.57|142.17|139.77|0
1638519000000|2021-12-03 08:10:00|142.17|139.77|142.62|140.22|143.03|140.63|142.17|139.77|0
1638519300000|2021-12-03 08:15:00|142.68|140.28|142.68|140.28|143.2|140.8|142.33|139.93|0
1638519600000|2021-12-03 08:20:00|142.71|140.31|142.96|140.56|143.63|141.23|142.62|140.22|0
1638519900000|2021-12-03 08:25:00|142.91|140.51|143.37|140.97|143.37|140.97|142.76|140.36|0
1638520200000|2021-12-03 08:30:00|143.34|140.94|144.64|142.24|144.87|142.47|143.34|140.94|0
1638520500000|2021-12-03 08:35:00|144.67|142.27|144.58|142.18|145.11|142.71|144.23|141.83|0
1638520800000|2021-12-03 08:40:00|144.64|142.24|144.17|141.77|144.87|142.47|143.47|141.07|0
1638521100000|2021-12-03 08:45:00|144.29|141.89|144.11|141.71|144.34|141.94|143.76|141.36|0
1638521400000|2021-12-03 08:50:00|143.99|141.59|144.45|142.05|144.69|142.29|143.99|141.59|0
1638521700000|2021-12-03 08:55:00|144.4|142|144.05|141.65|144.57|142.17|143.93|141.53|0
1638522000000|2021-12-03 09:00:00|143.99|141.59|143.93|141.53|144.45|142.05|143.75|141.35|0
1638522300000|2021-12-03 09:05:00|143.96|141.56|144.8|142.4|144.85|142.45|143.96|141.56|0
1638522600000|2021-12-03 09:10:00|144.85|142.45|143.52|141.12|144.85|142.45|143.52|141.12|0
1638522900000|2021-12-03 09:15:00|143.57|141.17|142.65|140.25|143.69|141.29|142.65|140.25|0
1638523200000|2021-12-03 09:20:00|142.59|140.19|143.74|141.34|143.74|141.34|142.59|140.19|0
1638523500000|2021-12-03 09:25:00|143.8|141.4|143.36|140.96|144.03|141.63|143.05|140.65|0
1638523800000|2021-12-03 09:30:00|143.28|140.88|143.71|141.31|143.74|141.34|143.05|140.65|0
1638524100000|2021-12-03 09:35:00|143.68|141.28|144.2|141.8|144.2|141.8|143.56|141.16|0
1638524400000|2021-12-03 09:40:00|144.17|141.77|143.56|141.16|144.37|141.97|143.56|141.16|0
1638524700000|2021-12-03 09:45:00|143.62|141.22|144.25|141.85|144.25|141.85|143.33|140.93|0
1638525000000|2021-12-03 09:50:00|144.14|141.74|144.6|142.2|144.66|142.26|144.13|141.73|0
1638525300000|2021-12-03 09:55:00|144.48|142.08|144.36|141.96|144.71|142.31|143.99|141.59|0
1638525600000|2021-12-03 10:00:00|144.34|141.94|144.54|142.14|144.59|142.19|143.78|141.38|0
1638525900000|2021-12-03 10:05:00|144.42|142.02|144.18|141.78|144.71|142.31|144.13|141.73|0
1638526200000|2021-12-03 10:10:00|144.3|141.9|144.76|142.36|144.76|142.36|144.01|141.61|0
1638526500000|2021-12-03 10:15:00|144.79|142.39|145.52|143.12|145.81|143.41|144.79|142.39|0
1638526800000|2021-12-03 10:20:00|145.58|143.18|146.05|143.65|146.46|144.06|145.55|143.15|0
1638527100000|2021-12-03 10:25:00|145.99|143.59|145.69|143.29|146.05|143.65|145.52|143.12|0
1638527400000|2021-12-03 10:30:00|145.63|143.23|145.84|143.44|145.9|143.5|144.19|141.79|0
1638527700000|2021-12-03 10:35:00|145.99|143.59|147.37|144.97|147.43|145.03|145.99|143.59|0
1638528000000|2021-12-03 10:40:00|147.25|144.85|147.07|144.67|147.67|145.27|146.31|143.91|0
1638528300000|2021-12-03 10:45:00|147.1|144.7|147.47|145.07|147.49|145.09|146.72|144.32|0
1638528600000|2021-12-03 10:50:00|147.56|145.16|147.88|145.48|147.88|145.48|147.41|145.01|0
1638528900000|2021-12-03 10:55:00|148|145.6|147.16|144.76|148|145.6|146.93|144.53|0
1638529200000|2021-12-03 11:00:00|147.4|145|146.22|143.82|147.4|145|145.99|143.59|0
1638529500000|2021-12-03 11:05:00|146.16|143.76|147.54|145.14|147.77|145.37|146.16|143.76|0
1638529800000|2021-12-03 11:10:00|147.48|145.08|148.54|146.14|148.54|146.14|147.48|145.08|0
1638530100000|2021-12-03 11:15:00|148.48|146.08|148.06|145.66|148.48|146.08|147.92|145.52|0
1638530400000|2021-12-03 11:20:00|148|145.6|147.82|145.42|148.3|145.9|147.71|145.31|0
1638530700000|2021-12-03 11:25:00|147.77|145.37|147.41|145.01|148.06|145.66|147.29|144.89|0
1638531000000|2021-12-03 11:30:00|147.47|145.07|147.35|144.95|147.64|145.24|147.17|144.77|0
1638531300000|2021-12-03 11:35:00|147.29|144.89|147.17|144.77|147.41|145.01|147.05|144.65|0
1638531600000|2021-12-03 11:40:00|147.14|144.74|146.23|143.83|147.14|144.74|146.17|143.77|0
1638531900000|2021-12-03 11:45:00|146.17|143.77|146.17|143.77|146.69|144.29|146.17|143.77|0
1638532200000|2021-12-03 11:50:00|146.2|143.8|146.16|143.76|146.28|143.88|145.76|143.36|0
1638532500000|2021-12-03 11:55:00|146.11|143.71|145.35|142.95|146.11|143.71|145.23|142.83|0
1638532800000|2021-12-03 12:00:00|145.29|142.89|145.17|142.77|145.64|143.24|144.88|142.48|0
1638533100000|2021-12-03 12:05:00|145.28|142.88|145.81|143.41|145.86|143.46|145.23|142.83|0
1638533400000|2021-12-03 12:10:00|145.86|143.46|145.05|142.65|145.86|143.46|144.76|142.36|0
1638533700000|2021-12-03 12:15:00|145.1|142.7|144.99|142.59|145.66|143.26|144.7|142.3|0
1638534000000|2021-12-03 12:20:00|144.93|142.53|144.69|142.29|145.16|142.76|144.46|142.06|0
1638534300000|2021-12-03 12:25:00|144.67|142.27|144.63|142.23|144.92|142.52|144.58|142.18|0
1638534600000|2021-12-03 12:30:00|144.57|142.17|144.28|141.88|144.81|142.41|144.17|141.77|0
1638534900000|2021-12-03 12:35:00|144.23|141.83|144.57|142.17|144.63|142.23|144.11|141.71|0
1638535200000|2021-12-03 12:40:00|144.51|142.11|144.51|142.11|144.68|142.28|144.28|141.88|0
1638535500000|2021-12-03 12:45:00|144.68|142.28|143.5|141.1|145.77|143.37|143.5|141.1|0
1638535800000|2021-12-03 12:50:00|143.56|141.16|143.56|141.16|143.62|141.22|143.33|140.93|0
1638536100000|2021-12-03 12:55:00|143.61|141.21|143.84|141.44|144.19|141.79|143.56|141.16|0
1638536400000|2021-12-03 13:00:00|143.78|141.38|143.26|140.86|144.02|141.62|143.26|140.86|0
1638536700000|2021-12-03 13:05:00|143.32|140.92|142.17|139.77|143.38|140.98|142|139.6|0
1638537000000|2021-12-03 13:10:00|142.29|139.89|142.06|139.66|142.57|140.17|141.88|139.48|0
1638537300000|2021-12-03 13:15:00|142.11|139.71|141.9|139.5|142.28|139.88|138.97|136.57|0
1638537600000|2021-12-03 13:20:00|141.95|139.55|142.07|139.67|142.35|139.95|141.87|139.47|0
1638537900000|2021-12-03 13:25:00|142.01|139.61|141.69|139.29|142.12|139.72|141.01|138.61|0
1638538200000|2021-12-03 13:30:00|141.66|139.26|139.88|137.48|142.12|139.72|138.21|135.81|0
1638538500000|2021-12-03 13:35:00|139.91|137.51|139.06|136.66|139.91|137.51|138.5|136.1|0
1638538800000|2021-12-03 13:40:00|139.17|136.77|140.13|137.73|140.47|138.07|139.06|136.66|0
1638539100000|2021-12-03 13:45:00|140.07|137.67|140.75|138.35|141.61|139.21|139.39|136.99|0
1638539400000|2021-12-03 13:50:00|140.69|138.29|140.41|138.01|141.43|139.03|140.24|137.84|0
1638539700000|2021-12-03 13:55:00|140.35|137.95|139.44|137.04|140.35|137.95|138.37|135.97|0
1638540000000|2021-12-03 14:00:00|139.33|136.93|138.88|136.48|140.18|137.78|138.65|136.25|0
1638540300000|2021-12-03 14:05:00|138.74|136.34|138.82|136.42|138.99|136.59|137.92|135.52|0
1638540600000|2021-12-03 14:10:00|138.87|136.47|138.7|136.3|139.21|136.81|138.42|136.02|0
1638540900000|2021-12-03 14:15:00|138.59|136.19|138.59|136.19|139.26|136.86|138.36|135.96|0
1638541200000|2021-12-03 14:20:00|138.47|136.07|139.6|137.2|139.66|137.26|138.47|136.07|0
1638541500000|2021-12-03 14:25:00|139.54|137.14|138.98|136.58|139.71|137.31|138.75|136.35|0
1638541800000|2021-12-03 14:30:00|138.92|136.52|137.46|135.06|139.93|137.53|136.4|134|0
1638542100000|2021-12-03 14:35:00|137.85|135.45|141.85|139.45|141.85|139.45|137.85|135.45|0
1638542400000|2021-12-03 14:40:00|142.19|139.79|143.23|140.83|143.98|141.58|141.05|138.65|0
1638542700000|2021-12-03 14:45:00|142.88|140.48|146.39|143.99|146.39|143.99|140.3|137.9|0
1638543000000|2021-12-03 14:50:00|146.56|144.16|150.47|148.07|150.71|148.31|145.63|143.23|0
1638543300000|2021-12-03 14:55:00|150.65|148.25|151.93|149.53|152.89|150.49|148.62|146.22|0
1638543600000|2021-12-03 15:00:00|152.44|150.04|153.69|151.29|156.72|154.32|150.74|148.34|0
1638543900000|2021-12-03 15:05:00|152.97|150.57|156.28|153.88|156.28|153.88|152.19|149.79|0
1638544200000|2021-12-03 15:10:00|156.61|154.21|156.61|154.21|158.27|155.87|155.03|152.63|0
1638544500000|2021-12-03 15:15:00|156.64|154.24|154.48|152.08|156.74|154.34|152.98|150.58|0
1638544800000|2021-12-03 15:20:00|154.6|152.2|153.76|151.36|156.06|153.66|152.77|150.37|0
1638545100000|2021-12-03 15:25:00|153.88|151.48|150.85|148.45|156.12|153.72|150.07|147.67|0
1638545400000|2021-12-03 15:30:00|150.91|148.51|154.7|152.3|155.01|152.61|150.91|148.51|0
1638545700000|2021-12-03 15:35:00|154.95|152.55|154.52|152.12|155.99|153.59|153.12|150.72|0
1638546000000|2021-12-03 15:40:00|154.25|151.85|158.52|156.12|158.52|156.12|154.09|151.69|0
1638546300000|2021-12-03 15:45:00|158.77|156.37|162.21|159.81|163.21|160.81|155.41|153.01|0
1638546600000|2021-12-03 15:50:00|162.27|159.87|161.39|158.99|163.28|160.88|160.58|158.18|0
1638546900000|2021-12-03 15:55:00|161.51|159.11|159.78|157.38|162.64|160.24|159.04|156.64|0
1638547200000|2021-12-03 16:00:00|160.35|157.95|159.1|156.7|161.04|158.64|158.54|156.14|0
1638547500000|2021-12-03 16:05:00|159.34|156.94|160.66|158.26|162.68|160.28|159.34|156.94|0
1638547800000|2021-12-03 16:10:00|160.72|158.32|161.94|159.54|162.72|160.32|160.22|157.82|0
1638548100000|2021-12-03 16:15:00|161.88|159.48|164.02|161.62|164.47|162.07|161.25|158.85|0
1638548400000|2021-12-03 16:20:00|164.15|161.75|160.44|158.04|164.78|162.38|159.88|157.48|0
1638548700000|2021-12-03 16:25:00|160.5|158.1|159.69|157.29|161|158.6|159.32|156.92|0
1638549000000|2021-12-03 16:30:00|159.87|157.47|159|156.6|161.24|158.84|158.57|156.17|0
1638549300000|2021-12-03 16:35:00|159.04|156.64|160.52|158.12|160.93|158.53|158.79|156.39|0
1638549600000|2021-12-03 16:40:00|160.49|158.09|163.91|161.51|164.13|161.73|159.93|157.53|0
1638549900000|2021-12-03 16:45:00|163.75|161.35|165.06|162.66|166.4|164|162.78|160.38|0
1638550200000|2021-12-03 16:50:00|165.25|162.85|167.39|164.99|168.71|166.31|165.25|162.85|0
1638550500000|2021-12-03 16:55:00|166.94|164.54|169.44|167.04|169.44|167.04|166.94|164.54|0
1638550800000|2021-12-03 17:00:00|169.19|166.79|170.63|168.23|171.22|168.82|168.9|166.5|0
1638551100000|2021-12-03 17:05:00|170.83|168.43|168.96|166.56|170.96|168.56|168.76|166.36|0
1638551400000|2021-12-03 17:10:00|168.83|166.43|169.4|167|169.73|167.33|168.44|166.04|0
1638551700000|2021-12-03 17:15:00|169.53|167.13|167.1|164.7|169.53|167.13|166.52|164.12|0
1638552000000|2021-12-03 17:20:00|166.84|164.44|164.39|161.99|167.73|165.33|164.08|161.68|0
1638552300000|2021-12-03 17:25:00|164.33|161.93|164.77|162.37|165.21|162.81|164.2|161.8|0
1638552600000|2021-12-03 17:30:00|165.08|162.68|166.54|164.14|167.69|165.29|165.08|162.68|0
1638552900000|2021-12-03 17:35:00|166.47|164.07|163.19|160.79|166.98|164.58|163|160.6|0
1638553200000|2021-12-03 17:40:00|163.06|160.66|163.81|161.41|164.19|161.79|162.38|159.98|0
1638553500000|2021-12-03 17:45:00|164|161.6|164.57|162.17|165.7|163.3|163.5|161.1|0
1638553800000|2021-12-03 17:50:00|164.82|162.42|165.57|163.17|165.7|163.3|163.5|161.1|0
1638554100000|2021-12-03 17:55:00|165.45|163.05|165.83|163.43|166.97|164.57|165.45|163.05|0
1638554400000|2021-12-03 18:00:00|165.95|163.55|167.52|165.12|168.35|165.95|165.95|163.55|0
1638554700000|2021-12-03 18:05:00|167.64|165.24|165.67|163.27|167.9|165.5|165.61|163.21|0
1638555000000|2021-12-03 18:10:00|165.74|163.34|166.24|163.84|167.07|164.67|165.17|162.77|0
1638555300000|2021-12-03 18:15:00|166.18|163.78|164.98|162.58|167.38|164.98|164.67|162.27|0
1638555600000|2021-12-03 18:20:00|165.05|162.65|164.29|161.89|165.49|163.09|164.29|161.89|0
1638555900000|2021-12-03 18:25:00|164.39|161.99|166.81|164.41|166.94|164.54|164.23|161.83|0
1638556200000|2021-12-03 18:30:00|166.94|164.54|168.53|166.13|168.65|166.25|166.84|164.44|0
1638556500000|2021-12-03 18:35:00|168.59|166.19|171.62|169.22|172.07|169.67|168.33|165.93|0
1638556800000|2021-12-03 18:40:00|171.49|169.09|171.42|169.02|172.26|169.86|170.58|168.18|0
1638557100000|2021-12-03 18:45:00|171.48|169.08|172.26|169.86|173.43|171.03|170.58|168.18|0
1638557400000|2021-12-03 18:50:00|172.19|169.79|173|170.6|173.61|171.21|171.09|168.69|0
1638557700000|2021-12-03 18:55:00|173.06|170.66|174.97|172.57|175.03|172.63|172.54|170.14|0
1638558000000|2021-12-03 19:00:00|175.03|172.63|174.8|172.4|176.21|173.81|173.99|171.59|0
1638558300000|2021-12-03 19:05:00|174.86|172.46|176.1|173.7|176.36|173.96|174.35|171.95|0
1638558600000|2021-12-03 19:10:00|176.26|173.86|175.51|173.11|176.69|174.29|174.92|172.52|0
1638558900000|2021-12-03 19:15:00|175.25|172.85|177.47|175.07|177.47|175.07|175.25|172.85|0
1638559200000|2021-12-03 19:20:00|177.31|174.91|176.64|174.24|179.98|177.58|175.36|172.96|0
1638559500000|2021-12-03 19:25:00|176.71|174.31|177.84|175.44|178.4|176|176.32|173.92|0
1638559800000|2021-12-03 19:30:00|177.88|175.48|179.25|176.85|179.84|177.44|177.35|174.95|0
1638560100000|2021-12-03 19:35:00|178.85|176.45|180.5|178.1|181.29|178.89|178.53|176.13|0
1638560400000|2021-12-03 19:40:00|180.56|178.16|178.26|175.86|180.56|178.16|177.74|175.34|0
1638560700000|2021-12-03 19:45:00|177.93|175.53|179.63|177.23|179.77|177.37|177.87|175.47|0
1638561000000|2021-12-03 19:50:00|179.7|177.3|181.96|179.56|182.1|179.7|178.81|176.41|0
1638561300000|2021-12-03 19:55:00|182.16|179.76|181.96|179.56|182.4|180|180.31|177.91|0
1638561600000|2021-12-03 20:00:00|182.16|179.76|181.48|179.08|184.25|181.85|181.48|179.08|0
1638561900000|2021-12-03 20:05:00|181.68|179.28|183.04|180.64|183.37|180.97|178.52|176.12|0
1638562200000|2021-12-03 20:10:00|182.8|180.4|180.77|178.37|182.8|180.4|180.38|177.98|0
1638562500000|2021-12-03 20:15:00|180.91|178.51|181.5|179.1|182.16|179.76|179.95|177.55|0
1638562800000|2021-12-03 20:20:00|181.17|178.77|176.13|173.73|181.23|178.83|173.61|171.21|0
1638563100000|2021-12-03 20:25:00|176.07|173.67|175.87|173.47|176.26|173.86|174.19|171.79|0
1638563400000|2021-12-03 20:30:00|175.68|173.28|172.9|170.5|175.81|173.41|172.65|170.25|0
1638563700000|2021-12-03 20:35:00|173.03|170.63|173.78|171.38|177.31|174.91|172.39|169.99|0
1638564000000|2021-12-03 20:40:00|173.65|171.25|174.38|171.98|175.61|173.21|172.81|170.41|0
1638564300000|2021-12-03 20:45:00|174.31|171.91|175.02|172.62|176.47|174.07|174.31|171.91|0
1638564600000|2021-12-03 20:50:00|174.63|172.23|171.43|169.03|174.63|172.23|170.64|168.24|0
1638564900000|2021-12-03 20:55:00|171.34|168.94|166.37|163.97|171.34|168.94|165.87|163.47|0
1638565200000|2021-12-03 21:00:00|166.49|164.09|165.37|162.97|166.87|164.47|164.99|162.59|0
1638565500000|2021-12-03 21:05:00|165.49|163.09|166.49|164.09|166.99|164.59|165.49|163.09|0
1638565800000|2021-12-03 21:10:00|166.55|164.15|167.93|165.53|168.69|166.29|166.05|163.65|0
1638777900000|2021-12-06 08:05:00|151.52|149.12|152.05|149.65|152.05|149.65|151.22|148.82|0
1638778200000|2021-12-06 08:10:00|151.73|149.33|152.11|149.71|152.35|149.95|151.34|148.94|0
1638778500000|2021-12-06 08:15:00|152.05|149.65|152.29|149.89|152.53|150.13|151.69|149.29|0
1638778800000|2021-12-06 08:20:00|152.26|149.86|153|150.6|153|150.6|151.93|149.53|0
1638779100000|2021-12-06 08:25:00|153.1|150.7|152.58|150.18|153.91|151.51|152.46|150.06|0
1638779400000|2021-12-06 08:30:00|152.46|150.06|153.03|150.63|153.18|150.78|152.01|149.61|0
1638779700000|2021-12-06 08:35:00|153.06|150.66|151.92|149.52|153.06|150.66|151.62|149.22|0
1638780000000|2021-12-06 08:40:00|151.98|149.58|152.66|150.26|152.66|150.26|151.77|149.37|0
1638780300000|2021-12-06 08:45:00|152.69|150.29|152.75|150.35|152.93|150.53|152.27|149.87|0
1638780600000|2021-12-06 08:50:00|152.72|150.32|152.27|149.87|152.72|150.32|152.09|149.69|0
1638780900000|2021-12-06 08:55:00|152.3|149.9|152.18|149.78|152.63|150.23|152.03|149.63|0
1638781200000|2021-12-06 09:00:00|152.21|149.81|150.06|147.66|152.33|149.93|149.24|146.84|0
1638781500000|2021-12-06 09:05:00|149.95|147.55|150.33|147.93|151.01|148.61|149.77|147.37|0
1638781800000|2021-12-06 09:10:00|150.42|148.02|149.94|147.54|150.98|148.58|149.76|147.36|0
1638782100000|2021-12-06 09:15:00|149.88|147.48|150.17|147.77|150.29|147.89|149.67|147.27|0
1638782400000|2021-12-06 09:20:00|150.15|147.75|150.29|147.89|150.59|148.19|150.05|147.65|0
1638782700000|2021-12-06 09:25:00|150.23|147.83|149.99|147.59|150.35|147.95|149.76|147.36|0
1638783000000|2021-12-06 09:30:00|150.05|147.65|150.4|148|150.52|148.12|149.7|147.3|0
1638783300000|2021-12-06 09:35:00|150.34|147.94|151.65|149.25|151.65|149.25|149.87|147.47|0
1638783600000|2021-12-06 09:40:00|151.68|149.28|152.57|150.17|152.6|150.2|151.59|149.19|0
1638783900000|2021-12-06 09:45:00|152.6|150.2|153.14|150.74|153.74|151.34|152.6|150.2|0
1638784200000|2021-12-06 09:50:00|153.2|150.8|153.62|151.22|153.8|151.4|153.02|150.62|0
1638784500000|2021-12-06 09:55:00|153.68|151.28|155.01|152.61|155.43|153.03|153.56|151.16|0
1638784800000|2021-12-06 10:00:00|154.95|152.55|155.31|152.91|155.62|153.22|154.7|152.3|0
1638785100000|2021-12-06 10:05:00|155.28|152.88|155.49|153.09|155.58|153.18|154.94|152.54|0
1638785400000|2021-12-06 10:10:00|155.46|153.06|154.86|152.46|155.61|153.21|152.98|150.58|0
1638785700000|2021-12-06 10:15:00|154.8|152.4|154.74|152.34|155.29|152.89|154.49|152.09|0
1638786000000|2021-12-06 10:20:00|154.8|152.4|156.26|153.86|156.26|153.86|154.74|152.34|0
1638786300000|2021-12-06 10:25:00|156.13|153.73|158.59|156.19|158.59|156.19|156.13|153.73|0
1638786600000|2021-12-06 10:30:00|158.71|156.31|159|156.6|160.43|158.03|158.46|156.06|0
1638786900000|2021-12-06 10:35:00|158.94|156.54|159.5|157.1|159.53|157.13|158.82|156.42|0
1638787200000|2021-12-06 10:40:00|159.43|157.03|159.93|157.53|160.61|158.21|159.43|157.03|0
1638787500000|2021-12-06 10:45:00|159.86|157.46|159.8|157.4|159.99|157.59|159.28|156.88|0
1638787800000|2021-12-06 10:50:00|159.83|157.43|160.23|157.83|160.48|158.08|159.43|157.03|0
1638788100000|2021-12-06 10:55:00|160.29|157.89|160.48|158.08|160.91|158.51|159.92|157.52|0
1638788400000|2021-12-06 11:00:00|160.57|158.17|159.54|157.14|160.7|158.3|159.42|157.02|0
1638788700000|2021-12-06 11:05:00|159.61|157.21|158.62|156.22|159.92|157.52|158.49|156.09|0
1638789000000|2021-12-06 11:10:00|158.55|156.15|158.55|156.15|159.17|156.77|158.37|155.97|0
1638789300000|2021-12-06 11:15:00|158.61|156.21|157.75|155.35|158.61|156.21|157.69|155.29|0
1638789600000|2021-12-06 11:20:00|157.69|155.29|157.56|155.16|157.81|155.41|157.2|154.8|0
1638789900000|2021-12-06 11:25:00|157.5|155.1|157.99|155.59|158.36|155.96|157.44|155.04|0
1638790200000|2021-12-06 11:30:00|158.11|155.71|157.01|154.61|158.11|155.71|156.28|153.88|0
1638790500000|2021-12-06 11:35:00|157.05|154.65|156.64|154.24|157.05|154.65|156.46|154.06|0
1638790800000|2021-12-06 11:40:00|156.7|154.3|155.67|153.27|156.92|154.52|155.54|153.14|0
1638791100000|2021-12-06 11:45:00|155.54|153.14|155.97|153.57|155.97|153.57|155|152.6|0
1638791400000|2021-12-06 11:50:00|156.03|153.63|155.3|152.9|156.15|153.75|155.17|152.77|0
1638791700000|2021-12-06 11:55:00|155.17|152.77|153.26|150.86|156.47|154.07|153.2|150.8|0
1638792000000|2021-12-06 12:00:00|153.23|150.83|153.59|151.19|153.74|151.34|152.78|150.38|0
1638792300000|2021-12-06 12:05:00|153.62|151.22|153.95|151.55|154.37|151.97|153.17|150.77|0
1638792600000|2021-12-06 12:10:00|153.98|151.58|153.97|151.57|154.34|151.94|153.61|151.21|0
1638792900000|2021-12-06 12:15:00|154.03|151.63|155.06|152.66|155.06|152.66|154.03|151.63|0
1638793200000|2021-12-06 12:20:00|155.18|152.78|154.63|152.23|155.48|153.08|154.63|152.23|0
1638793500000|2021-12-06 12:25:00|154.6|152.2|155.06|152.66|155.06|152.66|154.51|152.11|0
1638793800000|2021-12-06 12:30:00|155.24|152.84|155.33|152.93|155.48|153.08|154.99|152.59|0
1638794100000|2021-12-06 12:35:00|155.3|152.9|154.5|152.1|155.3|152.9|154.38|151.98|0
1638794400000|2021-12-06 12:40:00|154.32|151.92|154.44|152.04|154.44|152.04|154.23|151.83|0
1638794700000|2021-12-06 12:45:00|154.38|151.98|154.32|151.92|154.44|152.04|154.32|151.92|0
1638795000000|2021-12-06 12:50:00|154.38|151.98|154.86|152.46|155.41|153.01|154.07|151.67|0
1638795300000|2021-12-06 12:55:00|154.92|152.52|154.89|152.49|154.95|152.55|154.43|152.03|0
1638795600000|2021-12-06 13:00:00|154.67|152.27|154.91|152.51|154.92|152.52|154.31|151.91|0
1638795900000|2021-12-06 13:05:00|154.79|152.39|154.06|151.66|155.1|152.7|154|151.6|0
1638796200000|2021-12-06 13:10:00|154|151.6|153.76|151.36|154.31|151.91|153.46|151.06|0
1638796500000|2021-12-06 13:15:00|153.7|151.3|153.52|151.12|153.94|151.54|153.28|150.88|0
1638796800000|2021-12-06 13:20:00|153.46|151.06|154.06|151.66|154.3|151.9|153.31|150.91|0
1638797100000|2021-12-06 13:25:00|154|151.6|154.05|151.65|154.17|151.77|153.51|151.11|0
1638797400000|2021-12-06 13:30:00|154.11|151.71|154.53|152.13|154.96|152.56|153.99|151.59|0
1638797700000|2021-12-06 13:35:00|154.72|152.32|153.33|150.93|154.78|152.38|153.03|150.63|0
1638798000000|2021-12-06 13:40:00|153.21|150.81|151.27|148.87|153.44|151.04|151.27|148.87|0
1638798300000|2021-12-06 13:45:00|151.39|148.99|152.99|150.59|153.08|150.68|151.27|148.87|0
1638798600000|2021-12-06 13:50:00|152.95|150.55|152.71|150.31|152.95|150.55|152.35|149.95|0
1638798900000|2021-12-06 13:55:00|152.65|150.25|151.63|149.23|152.65|150.25|151.63|149.23|0
1638799200000|2021-12-06 14:00:00|151.45|149.05|151.63|149.23|152.53|150.13|151.45|149.05|0
1638799500000|2021-12-06 14:05:00|151.51|149.11|151.32|148.92|151.98|149.58|151.32|148.92|0
1638799800000|2021-12-06 14:10:00|151.26|148.86|150.79|148.39|151.26|148.86|150.55|148.15|0
1638800100000|2021-12-06 14:15:00|150.67|148.27|150.07|147.67|150.84|148.44|150.01|147.61|0
1638800400000|2021-12-06 14:20:00|150.13|147.73|150.25|147.85|150.6|148.2|150.07|147.67|0
1638800700000|2021-12-06 14:25:00|150.3|147.9|150.12|147.72|150.84|148.44|150.12|147.72|0
1638801000000|2021-12-06 14:30:00|150.18|147.78|153.29|150.89|153.47|151.07|148.88|146.48|0
1638801300000|2021-12-06 14:35:00|153.41|151.01|156.55|154.15|158.2|155.8|152.85|150.45|0
1638801600000|2021-12-06 14:40:00|156.61|154.21|151.78|149.38|157.41|155.01|151.66|149.26|0
1638801900000|2021-12-06 14:45:00|152.08|149.68|151.22|148.82|154.49|152.09|150.24|147.84|0
1638802200000|2021-12-06 14:50:00|151.34|148.94|152.21|149.81|152.21|149.81|149.91|147.51|0
1638802500000|2021-12-06 14:55:00|151.93|149.53|150.75|148.35|154.22|151.82|150.69|148.29|0
1638802800000|2021-12-06 15:00:00|150.69|148.29|153.08|150.68|154.04|151.64|150.69|148.29|0
1638803100000|2021-12-06 15:05:00|152.48|150.08|151.58|149.18|154.28|151.88|151.28|148.88|0
1638803400000|2021-12-06 15:10:00|151.7|149.3|146.5|144.1|151.99|149.59|146.24|143.84|0
1638803700000|2021-12-06 15:15:00|146.56|144.16|146.21|143.81|146.56|144.16|145.4|143|0
1638804000000|2021-12-06 15:20:00|146.15|143.75|146.09|143.69|146.9|144.5|145.51|143.11|0
1638804300000|2021-12-06 15:25:00|146.15|143.75|147.32|144.92|148.33|145.93|145.22|142.82|0
1638804600000|2021-12-06 15:30:00|147.15|144.75|147.72|145.32|148.31|145.91|146.57|144.17|0
1638804900000|2021-12-06 15:35:00|148.01|145.61|147.84|145.44|149.27|146.87|147.66|145.26|0
1638805200000|2021-12-06 15:40:00|147.72|145.32|149.65|147.25|149.94|147.54|146.85|144.45|0
1638805500000|2021-12-06 15:45:00|149.29|146.89|150.46|148.06|151.52|149.12|148.05|145.65|0
1638805800000|2021-12-06 15:50:00|150.34|147.94|150.4|148|151.81|149.41|150.05|147.65|0
1638806100000|2021-12-06 15:55:00|150.57|148.17|147.34|144.94|150.57|148.17|147.22|144.82|0
1638806400000|2021-12-06 16:00:00|147.4|145|148.55|146.15|149.02|146.62|147.05|144.65|0
1638806700000|2021-12-06 16:05:00|148.85|146.45|148.79|146.39|149.14|146.74|148.15|145.75|0
1638807000000|2021-12-06 16:10:00|148.49|146.09|150.66|148.26|150.84|148.44|147.85|145.45|0
1638807300000|2021-12-06 16:15:00|150.72|148.32|149.07|146.67|151.49|149.09|148.84|146.44|0
1638807600000|2021-12-06 16:20:00|149.19|146.79|149.42|147.02|150.3|147.9|149.13|146.73|0
1638807900000|2021-12-06 16:25:00|149.48|147.08|149.36|146.96|149.48|147.08|148.6|146.2|0
1638808200000|2021-12-06 16:30:00|149.3|146.9|148.6|146.2|150.44|148.04|148.02|145.62|0
1638808500000|2021-12-06 16:35:00|148.54|146.14|148.3|145.9|149.24|146.84|148.01|145.61|0
1638808800000|2021-12-06 16:40:00|148.48|146.08|147.55|145.15|149|146.6|147.55|145.15|0
1638809100000|2021-12-06 16:45:00|147.6|145.2|150.17|147.77|150.23|147.83|147.6|145.2|0
1638809400000|2021-12-06 16:50:00|149.99|147.59|149.4|147|150.35|147.95|148.99|146.59|0
1638809700000|2021-12-06 16:55:00|149.52|147.12|149.75|147.35|150.34|147.94|148.99|146.59|0
1638810000000|2021-12-06 17:00:00|149.58|147.18|148.76|146.36|149.75|147.35|148.41|146.01|0
1638810300000|2021-12-06 17:05:00|148.52|146.12|148.64|146.24|149.75|147.35|148.52|146.12|0
1638810600000|2021-12-06 17:10:00|148.58|146.18|149.29|146.89|149.41|147.01|147.18|144.78|0
1638810900000|2021-12-06 17:15:00|148.39|145.99|147.17|144.77|149.09|146.69|147|144.6|0
1638811200000|2021-12-06 17:20:00|147.23|144.83|147.11|144.71|147.64|145.24|146.65|144.25|0
1638811500000|2021-12-06 17:25:00|147.17|144.77|146.77|144.37|147.17|144.77|146.31|143.91|0
1638811800000|2021-12-06 17:30:00|146.71|144.31|146.13|143.73|147|144.6|145.96|143.56|0
1638812100000|2021-12-06 17:35:00|146.19|143.79|146.7|144.3|146.82|144.42|145.9|143.5|0
1638812400000|2021-12-06 17:40:00|146.65|144.25|146.99|144.59|147.45|145.05|146.24|143.84|0
1638812700000|2021-12-06 17:45:00|146.93|144.53|145.72|143.32|146.99|144.59|145.72|143.32|0
1638813000000|2021-12-06 17:50:00|145.78|143.38|145.6|143.2|146.18|143.78|145.6|143.2|0
1638813300000|2021-12-06 17:55:00|145.55|143.15|144.58|142.18|145.95|143.55|144.58|142.18|0
1638813600000|2021-12-06 18:00:00|144.18|141.78|143.95|141.55|145.31|142.91|143.89|141.49|0
1638813900000|2021-12-06 18:05:00|144.01|141.61|144.4|142|144.63|142.23|143.95|141.55|0
1638814200000|2021-12-06 18:10:00|144.34|141.94|145.08|142.68|145.08|142.68|144|141.6|0
1638814500000|2021-12-06 18:15:00|144.85|142.45|144.45|142.05|144.97|142.57|144.34|141.94|0
1638814800000|2021-12-06 18:20:00|144.51|142.11|144.56|142.16|145.25|142.85|144.45|142.05|0
1638815100000|2021-12-06 18:25:00|144.51|142.11|141.92|139.52|145.59|143.19|141.41|139.01|0
1638815400000|2021-12-06 18:30:00|141.86|139.46|142.2|139.8|142.31|139.91|141.75|139.35|0
1638815700000|2021-12-06 18:35:00|142.08|139.68|142.31|139.91|142.59|140.19|141.86|139.46|0
1638816000000|2021-12-06 18:40:00|142.25|139.85|142.08|139.68|142.53|140.13|141.58|139.18|0
1638816300000|2021-12-06 18:45:00|142.14|139.74|141.8|139.4|142.42|140.02|141.57|139.17|0
1638816600000|2021-12-06 18:50:00|141.74|139.34|141.74|139.34|142.19|139.79|141.63|139.23|0
1638816900000|2021-12-06 18:55:00|141.71|139.31|141.85|139.45|142.35|139.95|141.4|139|0
1638817200000|2021-12-06 19:00:00|141.82|139.42|140.51|138.11|141.9|139.5|139.9|137.5|0
1638817500000|2021-12-06 19:05:00|140.45|138.05|141.35|138.95|141.52|139.12|140.45|138.05|0
1638817800000|2021-12-06 19:10:00|141.32|138.92|140.78|138.38|141.32|138.92|140.34|137.94|0
1638818100000|2021-12-06 19:15:00|140.73|138.33|141.06|138.66|141.06|138.66|140.34|137.94|0
1638818400000|2021-12-06 19:20:00|141.12|138.72|141.06|138.66|141.4|139|140.78|138.38|0
1638818700000|2021-12-06 19:25:00|141|138.6|141.22|138.82|141.39|138.99|140.66|138.26|0
1638819000000|2021-12-06 19:30:00|141.17|138.77|141.17|138.77|141.28|138.88|140.61|138.21|0
1638819300000|2021-12-06 19:35:00|141.11|138.71|141.67|139.27|141.67|139.27|141.05|138.65|0
1638819600000|2021-12-06 19:40:00|141.61|139.21|143.31|140.91|143.31|140.91|141.44|139.04|0
1638819900000|2021-12-06 19:45:00|143.14|140.74|143.47|141.07|143.82|141.42|142.57|140.17|0
1638820200000|2021-12-06 19:50:00|143.53|141.13|143.87|141.47|144.16|141.76|143.53|141.13|0
1638820500000|2021-12-06 19:55:00|143.93|141.53|144.1|141.7|144.38|141.98|143.58|141.18|0
1638820800000|2021-12-06 20:00:00|144.21|141.81|144.84|142.44|144.9|142.5|143.13|140.73|0
1638821100000|2021-12-06 20:05:00|144.72|142.32|143.92|141.52|144.84|142.44|143.75|141.35|0
1638821400000|2021-12-06 20:10:00|144.09|141.69|143.58|141.18|144.6|142.2|143.46|141.06|0
1638821700000|2021-12-06 20:15:00|143.52|141.12|142.55|140.15|143.52|141.12|142.5|140.1|0
1638822000000|2021-12-06 20:20:00|142.66|140.26|143.57|141.17|143.68|141.28|142.49|140.09|0
1638822300000|2021-12-06 20:25:00|143.68|141.28|143.85|141.45|144.77|142.37|143.51|141.11|0
1638822600000|2021-12-06 20:30:00|143.91|141.51|143.85|141.45|144.88|142.48|143.23|140.83|0
1638822900000|2021-12-06 20:35:00|143.79|141.39|143.96|141.56|144.82|142.42|143.79|141.39|0
1638823200000|2021-12-06 20:40:00|144.19|141.79|143.39|140.99|144.76|142.36|143.1|140.7|0
1638823500000|2021-12-06 20:45:00|143.45|141.05|142.96|140.56|145.39|142.99|142.04|139.64|0
1638823800000|2021-12-06 20:50:00|142.99|140.59|141.57|139.17|143.44|141.04|141.34|138.94|0
1638824100000|2021-12-06 20:55:00|141.68|139.28|143.55|141.15|143.61|141.21|141.68|139.28|0
1638824400000|2021-12-06 21:00:00|143.21|140.81|143.55|141.15|143.78|141.38|143.15|140.75|0
1638824700000|2021-12-06 21:05:00|143.49|141.09|143.09|140.69|143.66|141.26|142.92|140.52|0
1638825000000|2021-12-06 21:10:00|143.03|140.63|143.29|140.89|143.32|140.92|142.92|140.52|0
1638825300000|2021-12-06 21:15:00|143.26|140.86|142.94|140.14|143.4|140.86|142.94|140.14|0
1638825600000|2021-12-06 21:20:00|142.97|140.17|143.23|140.43|143.23|140.43|142.71|139.91|0
1638825900000|2021-12-06 21:25:00|143.26|140.46|142.71|139.91|143.4|140.6|142.71|139.91|0
1638826200000|2021-12-06 21:30:00|142.77|139.97|142.71|139.91|142.82|140.02|142.48|139.68|0
1638826500000|2021-12-06 21:35:00|142.76|139.96|142.76|139.96|142.82|140.02|142.65|139.85|0
1638826800000|2021-12-06 21:40:00|142.82|140.02|142.7|139.9|142.82|140.02|142.42|139.62|0
1638827100000|2021-12-06 21:45:00|142.65|139.85|142.59|139.79|142.7|139.9|142.47|139.67|0
1638827400000|2021-12-06 21:50:00|142.64|139.84|142.64|139.84|142.64|139.84|142.53|139.73|0
1638827700000|2021-12-06 21:55:00|142.58|139.78|142.38|139.58|142.64|139.84|142.33|139.53|0
1638828000000|2021-12-06 22:00:00|142.37|139.57|142.46|139.66|142.51|139.71|142.37|139.57|0
1638828300000|2021-12-06 22:05:00|142.45|139.65|142.48|139.68|142.49|139.69|142.45|139.65|0
1638828600000|2021-12-06 22:10:00|142.49|139.69|142.46|139.66|142.49|139.69|142.44|139.64|0
1638828900000|2021-12-06 22:15:00|142.47|139.67|142.45|139.65|142.47|139.67|142.44|139.64|0
1638829200000|2021-12-06 22:20:00|142.44|139.64|142.57|139.77|142.57|139.77|142.44|139.64|0
1638829500000|2021-12-06 22:25:00|142.48|139.68|142.47|139.67|142.49|139.69|142.47|139.67|0
1638829800000|2021-12-06 22:30:00|142.57|139.77|142.42|139.62|142.57|139.77|142.42|139.62|0
1638830100000|2021-12-06 22:35:00|142.45|139.65|142.47|139.67|142.5|139.7|142.39|139.59|0
1638830400000|2021-12-06 22:40:00|142.46|139.66|142.55|139.75|142.58|139.78|142.46|139.66|0
1638830700000|2021-12-06 22:45:00|142.5|139.7|142.4|139.6|142.5|139.7|142.39|139.59|0
1638831000000|2021-12-06 22:50:00|142.39|139.59|142.43|139.63|142.48|139.68|142.39|139.59|0
1638831300000|2021-12-06 22:55:00|142.42|139.62|142.42|139.62|142.52|139.72|142.41|139.61|0
1638831600000|2021-12-06 23:00:00|142.47|139.67|142.15|139.35|142.49|139.69|141.87|139.07|0
1638831900000|2021-12-06 23:05:00|142.21|139.41|140.6|137.8|142.55|139.75|140.43|137.63|0
1638832200000|2021-12-06 23:10:00|140.48|137.68|141.22|138.42|141.22|138.42|140.46|137.66|0
1638832500000|2021-12-06 23:15:00|141.16|138.36|141.39|138.59|141.39|138.59|141.05|138.25|0
1638832800000|2021-12-06 23:20:00|141.44|138.64|141.27|138.47|141.44|138.64|141.27|138.47|0
1638833100000|2021-12-06 23:25:00|141.33|138.53|140.98|138.18|141.38|138.58|140.87|138.07|0
1638833400000|2021-12-06 23:30:00|140.93|138.13|141.15|138.35|141.44|138.64|140.81|138.01|0
1638833700000|2021-12-06 23:35:00|141.09|138.29|141.21|138.41|141.38|138.58|141.04|138.24|0
1638834000000|2021-12-06 23:40:00|141.23|138.43|140.84|138.04|141.23|138.43|140.81|138.01|0
1638834300000|2021-12-06 23:45:00|140.81|138.01|141.2|138.4|141.2|138.4|140.64|137.84|0
1638834600000|2021-12-06 23:50:00|141.17|138.37|141.2|138.4|141.37|138.57|140.92|138.12|0
1638834900000|2021-12-06 23:55:00|141.14|138.34|140.63|137.83|141.14|138.34|140.46|137.66|0
1638835200000|2021-12-07 00:00:00|140.51|137.71|141.16|138.36|141.25|138.45|140.46|137.66|0
1638835500000|2021-12-07 00:05:00|141.14|138.34|140.85|138.05|141.36|138.56|140.68|137.88|0
1638835800000|2021-12-07 00:10:00|140.88|138.08|141.24|138.44|141.36|138.56|140.68|137.88|0
1638836100000|2021-12-07 00:15:00|141.27|138.47|141.92|139.12|142.01|139.21|141.19|138.39|0
1638836400000|2021-12-07 00:20:00|141.9|139.1|141.92|139.12|141.92|139.12|141.52|138.72|0
1638836700000|2021-12-07 00:25:00|141.84|139.04|141.46|138.66|141.84|139.04|141.35|138.55|0
1638837000000|2021-12-07 00:30:00|141.52|138.72|141.35|138.55|141.8|139|141.35|138.55|0
1638837300000|2021-12-07 00:35:00|141.4|138.6|141.17|138.37|141.69|138.89|141.17|138.37|0
1638837600000|2021-12-07 00:40:00|141.23|138.43|141|138.2|141.4|138.6|140.81|138.01|0
1638837900000|2021-12-07 00:45:00|141.06|138.26|141.23|138.43|141.28|138.48|140.89|138.09|0
1638838200000|2021-12-07 00:50:00|141.2|138.4|141.28|138.48|141.28|138.48|140.88|138.08|0
1638838500000|2021-12-07 00:55:00|141.22|138.42|140.71|137.91|141.22|138.42|140.65|137.85|0
1638838800000|2021-12-07 01:00:00|140.65|137.85|139.69|136.89|140.82|138.02|139.44|136.64|0
1638839100000|2021-12-07 01:05:00|139.64|136.84|139.46|136.66|139.8|137|139.46|136.66|0
1638839400000|2021-12-07 01:10:00|139.44|136.64|138.96|136.16|139.52|136.72|138.79|135.99|0
1638839700000|2021-12-07 01:15:00|138.93|136.13|139.07|136.27|139.18|136.38|138.79|135.99|0
1638840000000|2021-12-07 01:20:00|139.12|136.32|139.01|136.21|139.18|136.38|138.78|135.98|0
1638840300000|2021-12-07 01:25:00|138.98|136.18|139.4|136.6|139.4|136.6|138.78|135.98|0
1638840600000|2021-12-07 01:30:00|139.29|136.49|139.68|136.88|139.9|137.1|139.26|136.46|0
1638840900000|2021-12-07 01:35:00|139.71|136.91|138.83|136.03|139.84|137.04|138.78|135.98|0
1638841200000|2021-12-07 01:40:00|138.89|136.09|138.66|135.86|139.11|136.31|138.25|135.45|0
1638841500000|2021-12-07 01:45:00|138.55|135.75|138.72|135.92|138.77|135.97|138.44|135.64|0
1638841800000|2021-12-07 01:50:00|138.77|135.97|138.94|136.14|139.11|136.31|138.66|135.86|0
1638842100000|2021-12-07 01:55:00|138.88|136.08|138.99|136.19|139.1|136.3|138.66|135.86|0
1638842400000|2021-12-07 02:00:00|139.08|136.28|138.96|136.16|139.27|136.47|138.93|136.13|0
1638842700000|2021-12-07 02:05:00|138.99|136.19|139.55|136.75|139.6|136.8|138.93|136.13|0
1638843000000|2021-12-07 02:10:00|139.57|136.77|140.11|137.31|140.33|137.53|139.55|136.75|0
1638843300000|2021-12-07 02:15:00|140.05|137.25|139.57|136.77|140.22|137.42|139.54|136.74|0
1638843600000|2021-12-07 02:20:00|139.6|136.8|139.31|136.51|139.71|136.91|139.31|136.51|0
1638843900000|2021-12-07 02:25:00|139.37|136.57|139.54|136.74|139.7|136.9|139.26|136.46|0
1638844200000|2021-12-07 02:30:00|139.59|136.79|140.04|137.24|140.15|137.35|139.59|136.79|0
1638844500000|2021-12-07 02:35:00|139.98|137.18|139.92|137.12|139.98|137.18|139.67|136.87|0
1638844800000|2021-12-07 02:40:00|139.95|137.15|139.58|136.78|139.95|137.15|139.58|136.78|0
1638845100000|2021-12-07 02:45:00|139.56|136.76|140.09|137.29|140.09|137.29|139.53|136.73|0
1638845400000|2021-12-07 02:50:00|140.06|137.26|140.25|137.45|140.48|137.68|140.03|137.23|0
1638845700000|2021-12-07 02:55:00|140.23|137.43|140.25|137.45|140.42|137.62|140.08|137.28|0
1638846000000|2021-12-07 03:00:00|140.34|137.54|140.19|137.39|140.42|137.62|140.08|137.28|0
1638846300000|2021-12-07 03:05:00|140.11|137.31|140.53|137.73|140.59|137.79|139.85|137.05|0
1638846600000|2021-12-07 03:10:00|140.47|137.67|140.02|137.22|140.59|137.79|140.02|137.22|0
1638846900000|2021-12-07 03:15:00|139.96|137.16|140.07|137.27|140.27|137.47|139.85|137.05|0
1638847200000|2021-12-07 03:20:00|140.13|137.33|139.73|136.93|140.13|137.33|139.68|136.88|0
1638847500000|2021-12-07 03:25:00|139.76|136.96|139.67|136.87|139.76|136.96|139.39|136.59|0
1638847800000|2021-12-07 03:30:00|139.62|136.82|139.56|136.76|139.62|136.82|139.28|136.48|0
1638848100000|2021-12-07 03:35:00|139.53|136.73|139.22|136.42|139.53|136.73|139.16|136.36|0
1638848400000|2021-12-07 03:40:00|139.16|136.36|138.16|135.36|139.22|136.42|138.11|135.31|0
1638848700000|2021-12-07 03:45:00|138.14|135.34|137.83|135.03|138.16|135.36|137.83|135.03|0
1638849000000|2021-12-07 03:50:00|137.8|135|137.88|135.08|137.96|135.16|137.77|134.97|0
1638849300000|2021-12-07 03:55:00|137.91|135.11|137.77|134.97|138.05|135.25|137.71|134.91|0
1638849600000|2021-12-07 04:00:00|137.74|134.94|137.43|134.63|137.88|135.08|137.43|134.63|0
1638849900000|2021-12-07 04:05:00|137.37|134.57|137.2|134.4|137.43|134.63|137.15|134.35|0
1638850200000|2021-12-07 04:10:00|137.18|134.38|136.48|133.68|137.18|134.38|136.42|133.62|0
1638850500000|2021-12-07 04:15:00|136.53|133.73|136.75|133.95|136.81|134.01|136.53|133.73|0
1638850800000|2021-12-07 04:20:00|136.73|133.93|136.64|133.84|136.81|134.01|136.59|133.79|0
1638851100000|2021-12-07 04:25:00|136.58|133.78|136.47|133.67|136.75|133.95|136.39|133.59|0
1638851400000|2021-12-07 04:30:00|136.42|133.62|136.47|133.67|136.47|133.67|136.3|133.5|0
1638851700000|2021-12-07 04:35:00|136.41|133.61|136.63|133.83|136.66|133.86|136.25|133.45|0
1638852000000|2021-12-07 04:40:00|136.69|133.89|136.41|133.61|136.74|133.94|136.35|133.55|0
1638852300000|2021-12-07 04:45:00|136.46|133.66|136.9|134.1|136.9|134.1|136.41|133.61|0
1638852600000|2021-12-07 04:50:00|137.02|134.22|136.96|134.16|137.07|134.27|136.88|134.08|0
1638852900000|2021-12-07 04:55:00|136.9|134.1|136.57|133.77|136.93|134.13|136.57|133.77|0
1638853200000|2021-12-07 05:00:00|136.51|133.71|136.68|133.88|136.84|134.04|136.51|133.71|0
1638853500000|2021-12-07 05:05:00|136.62|133.82|136.51|133.71|136.79|133.99|136.51|133.71|0
1638853800000|2021-12-07 05:10:00|136.45|133.65|135.98|133.18|136.45|133.65|135.9|133.1|0
1638854100000|2021-12-07 05:15:00|135.95|133.15|134.91|132.11|136.06|133.26|134.85|132.05|0
1638854400000|2021-12-07 05:20:00|134.9|132.1|134.96|132.16|135.01|132.21|134.79|131.99|0
1638854700000|2021-12-07 05:25:00|134.9|132.1|134.74|131.94|134.96|132.16|134.74|131.94|0
1638855000000|2021-12-07 05:30:00|134.76|131.96|134.95|132.15|134.95|132.15|134.68|131.88|0
1638855300000|2021-12-07 05:35:00|134.9|132.1|134.29|131.49|134.95|132.15|133.99|131.19|0
1638855600000|2021-12-07 05:40:00|134.35|131.55|133.96|131.16|134.46|131.66|133.91|131.11|0
1638855900000|2021-12-07 05:45:00|133.91|131.11|133.85|131.05|134.34|131.54|133.8|131|0
1638856200000|2021-12-07 05:50:00|133.79|130.99|133.3|130.5|133.85|131.05|133.25|130.45|0
1638856500000|2021-12-07 05:55:00|133.25|130.45|132.86|130.06|133.35|130.55|132.86|130.06|0
1638856800000|2021-12-07 06:00:00|132.92|130.12|133.62|130.82|133.79|130.99|132.86|130.06|0
1638857100000|2021-12-07 06:05:00|133.68|130.88|133.57|130.77|133.68|130.88|133.29|130.49|0
1638857400000|2021-12-07 06:10:00|133.62|130.82|133.4|130.6|133.67|130.87|133.21|130.41|0
1638857700000|2021-12-07 06:15:00|133.45|130.65|133.26|130.46|133.56|130.76|133.18|130.38|0
1638858000000|2021-12-07 06:20:00|133.29|130.49|133.18|130.38|133.37|130.57|132.96|130.16|0
1638858300000|2021-12-07 06:25:00|133.12|130.32|133.5|130.7|133.5|130.7|133.12|130.32|0
1638858600000|2021-12-07 06:30:00|133.47|130.67|133.33|130.53|133.5|130.7|133.23|130.43|0
1638858900000|2021-12-07 06:35:00|133.36|130.56|133.28|130.48|133.47|130.67|133.17|130.37|0
1638859200000|2021-12-07 06:40:00|133.22|130.42|133.22|130.42|133.28|130.48|132.95|130.15|0
1638859500000|2021-12-07 06:45:00|133.17|130.37|133.05|130.25|133.3|130.5|132.89|130.09|0
1638859800000|2021-12-07 06:50:00|133.11|130.31|132.65|129.85|133.16|130.36|132.51|129.71|0
1638860100000|2021-12-07 06:55:00|132.67|129.87|132.83|130.03|133.05|130.25|132.67|129.87|0
1638860400000|2021-12-07 07:00:00|132.78|129.98|132.23|129.43|133|130.2|131.99|129.19|0
1638860700000|2021-12-07 07:05:00|132.18|129.38|132.07|129.27|132.34|129.54|131.69|128.89|0
1638861000000|2021-12-07 07:10:00|132.1|129.3|132.31|129.51|132.45|129.65|132.07|129.27|0
1638861300000|2021-12-07 07:15:00|132.34|129.54|132.06|129.26|132.39|129.59|131.8|129|0
1638861600000|2021-12-07 07:20:00|132.01|129.21|132.28|129.48|132.33|129.53|131.85|129.05|0
1638861900000|2021-12-07 07:25:00|132.22|129.42|132.38|129.58|132.44|129.64|132.06|129.26|0
1638862200000|2021-12-07 07:30:00|132.49|129.69|132.54|129.74|132.6|129.8|131.95|129.15|0
1638862500000|2021-12-07 07:35:00|132.49|129.69|132.32|129.52|132.54|129.74|132.11|129.31|0
1638862800000|2021-12-07 07:40:00|132.27|129.47|132.43|129.63|132.43|129.63|132.11|129.31|0
1638863100000|2021-12-07 07:45:00|132.48|129.68|132.32|129.52|132.48|129.68|132|129.2|0
1638863400000|2021-12-07 07:50:00|132.27|129.47|131.35|128.55|132.32|129.52|131.21|128.41|0
1638863700000|2021-12-07 07:55:00|131.37|128.57|128.33|125.53|135.67|132.87|128.27|125.47|0
1638864000000|2021-12-07 08:00:00|128.3|125.5|128.38|125.58|128.91|126.11|128.06|125.26|0
1638864300000|2021-12-07 08:05:00|128.2|125.8|127.85|125.45|128.71|126.31|127.83|125.43|0
1638864600000|2021-12-07 08:10:00|127.91|125.51|127.33|124.93|127.91|125.51|126.41|124.01|0
1638864900000|2021-12-07 08:15:00|127.43|125.03|127.38|124.98|128.07|125.67|127.33|124.93|0
1638865200000|2021-12-07 08:20:00|127.32|124.92|127.38|124.98|127.64|125.24|127.06|124.66|0
1638865500000|2021-12-07 08:25:00|127.43|125.03|126.79|124.39|127.43|125.03|126.69|124.29|0
1638865800000|2021-12-07 08:30:00|126.74|124.34|126.53|124.13|127.21|124.81|126.53|124.13|0
1638866100000|2021-12-07 08:35:00|126.58|124.18|126.47|124.07|126.84|124.44|126.37|123.97|0
1638866400000|2021-12-07 08:40:00|126.42|124.02|126.15|123.75|126.68|124.28|126.1|123.7|0
1638866700000|2021-12-07 08:45:00|126.1|123.7|125.68|123.28|126.15|123.75|125.47|123.07|0
1638867000000|2021-12-07 08:50:00|125.63|123.23|125.99|123.59|125.99|123.59|125.42|123.02|0
1638867300000|2021-12-07 08:55:00|125.68|123.28|125.47|123.07|125.68|123.28|125.21|122.81|0
1638867600000|2021-12-07 09:00:00|125.41|123.01|125.25|122.85|125.57|123.17|124.94|122.54|0
1638867900000|2021-12-07 09:05:00|125.2|122.8|125.2|122.8|125.3|122.9|124.89|122.49|0
1638868200000|2021-12-07 09:10:00|125.23|122.83|125.02|122.62|125.41|123.01|124.89|122.49|0
1638868500000|2021-12-07 09:15:00|125.04|122.64|123.95|121.55|126.85|124.45|123.9|121.5|0
1638868800000|2021-12-07 09:20:00|124.01|121.61|123.54|121.14|124.01|121.61|123.43|121.03|0
1638869100000|2021-12-07 09:25:00|123.49|121.09|124|121.6|124|121.6|123.38|120.98|0
1638869400000|2021-12-07 09:30:00|124.05|121.65|124.83|122.43|124.83|122.43|123.9|121.5|0
1638869700000|2021-12-07 09:35:00|124.78|122.38|125.04|122.64|125.04|122.64|124.52|122.12|0
1638870000000|2021-12-07 09:40:00|124.98|122.58|124.41|122.01|125.09|122.69|124.3|121.9|0
1638870300000|2021-12-07 09:45:00|124.38|121.98|124.15|121.75|124.56|122.16|124.09|121.69|0
1638870600000|2021-12-07 09:50:00|124.12|121.72|124.25|121.85|124.4|122|124.02|121.62|0
1638870900000|2021-12-07 09:55:00|124.22|121.82|124.3|121.9|124.4|122|123.99|121.59|0
1638871200000|2021-12-07 10:00:00|124.25|121.85|123.72|121.32|124.35|121.95|123.57|121.17|0
1638871500000|2021-12-07 10:05:00|123.78|121.38|123.77|121.37|124.14|121.74|123.72|121.32|0
1638871800000|2021-12-07 10:10:00|123.93|121.53|123.31|120.91|123.93|121.53|123.31|120.91|0
1638872100000|2021-12-07 10:15:00|123.25|120.85|123.1|120.7|123.36|120.96|122.99|120.59|0
1638872400000|2021-12-07 10:20:00|123.15|120.75|123.4|121|123.4|121|122.99|120.59|0
1638872700000|2021-12-07 10:25:00|123.25|120.85|123.14|120.74|123.25|120.85|122.99|120.59|0
1638873000000|2021-12-07 10:30:00|123.22|120.82|123.35|120.95|123.45|121.05|123.14|120.74|0
1638873300000|2021-12-07 10:35:00|123.4|121|123.19|120.79|123.45|121.05|123.19|120.79|0
1638873600000|2021-12-07 10:40:00|123.24|120.84|123.03|120.63|123.24|120.84|122.93|120.53|0
1638873900000|2021-12-07 10:45:00|122.98|120.58|123.03|120.63|123.08|120.68|122.93|120.53|0
1638874200000|2021-12-07 10:50:00|123.01|120.61|122.16|119.76|123.03|120.63|121.39|118.99|0
1638874500000|2021-12-07 10:55:00|122.21|119.81|121.56|119.16|123.26|120.86|121.27|118.87|0
1638874800000|2021-12-07 11:00:00|121.61|119.21|122.22|119.82|122.4|120|121.46|119.06|0
1638875100000|2021-12-07 11:05:00|122.19|119.79|122.14|119.74|122.35|119.95|121.99|119.59|0
1638875400000|2021-12-07 11:10:00|122.19|119.79|122.6|120.2|122.7|120.3|121.98|119.58|0
1638875700000|2021-12-07 11:15:00|122.49|120.09|122.24|119.84|122.55|120.15|122.18|119.78|0
1638876000000|2021-12-07 11:20:00|122.29|119.89|122.39|119.99|122.54|120.14|122.29|119.89|0
1638876300000|2021-12-07 11:25:00|122.8|120.4|122.59|120.19|122.95|120.55|122.33|119.93|0
1638876600000|2021-12-07 11:30:00|122.62|120.22|122.43|120.03|122.64|120.24|122.13|119.73|0
1638876900000|2021-12-07 11:35:00|122.48|120.08|122.12|119.72|122.48|120.08|122.07|119.67|0
1638877200000|2021-12-07 11:40:00|122.17|119.77|121.81|119.41|122.2|119.8|121.71|119.31|0
1638877500000|2021-12-07 11:45:00|121.79|119.39|122.17|119.77|122.27|119.87|121.79|119.39|0
1638877800000|2021-12-07 11:50:00|122.12|119.72|122.22|119.82|122.27|119.87|121.96|119.56|0
1638878100000|2021-12-07 11:55:00|122.19|119.79|122.22|119.82|122.32|119.92|121.96|119.56|0
1638878400000|2021-12-07 12:00:00|122.37|119.97|122.96|120.56|123.04|120.64|122.11|119.71|0
1638878700000|2021-12-07 12:05:00|122.98|120.58|122.67|120.27|123.29|120.89|122.52|120.12|0
1638879000000|2021-12-07 12:10:00|122.62|120.22|122.72|120.32|122.88|120.48|122.36|119.96|0
1638879300000|2021-12-07 12:15:00|122.7|120.3|122.62|120.22|122.77|120.37|122.41|120.01|0
1638879600000|2021-12-07 12:20:00|122.67|120.27|122.41|120.01|122.67|120.27|122.31|119.91|0
1638879900000|2021-12-07 12:25:00|122.46|120.06|122.66|120.26|122.72|120.32|122.41|120.01|0
1638880200000|2021-12-07 12:30:00|122.71|120.31|122.66|120.26|122.92|120.52|122.51|120.11|0
1638880500000|2021-12-07 12:35:00|122.71|120.31|122.71|120.31|122.76|120.36|122.4|120|0
1638880800000|2021-12-07 12:40:00|122.76|120.36|122.66|120.26|122.86|120.46|122.6|120.2|0
1638881100000|2021-12-07 12:45:00|122.6|120.2|122.65|120.25|122.71|120.31|122.55|120.15|0
1638881400000|2021-12-07 12:50:00|122.6|120.2|122.34|119.94|122.65|120.25|122.29|119.89|0
1638881700000|2021-12-07 12:55:00|122.39|119.99|122.49|120.09|122.7|120.3|122.34|119.94|0
1638882000000|2021-12-07 13:00:00|122.44|120.04|122.7|120.3|122.8|120.4|122.24|119.84|0
1638882300000|2021-12-07 13:05:00|122.75|120.35|122.7|120.3|122.9|120.5|122.54|120.14|0
1638882600000|2021-12-07 13:10:00|122.75|120.35|122.33|119.93|122.75|120.35|122.33|119.93|0
1638882900000|2021-12-07 13:15:00|122.38|119.98|122.38|119.98|122.54|120.14|122.28|119.88|0
1638883200000|2021-12-07 13:20:00|122.41|120.01|122.48|120.08|122.54|120.14|122.38|119.98|0
1638883500000|2021-12-07 13:25:00|122.43|120.03|122.22|119.82|122.48|120.08|121.97|119.57|0
1638883800000|2021-12-07 13:30:00|122.27|119.87|122.32|119.92|122.53|120.13|122.07|119.67|0
1638884100000|2021-12-07 13:35:00|122.37|119.97|121.96|119.56|122.37|119.97|121.71|119.31|0
1638884400000|2021-12-07 13:40:00|122.06|119.66|122.22|119.82|122.27|119.87|122.01|119.61|0
1638884700000|2021-12-07 13:45:00|122.16|119.76|122.11|119.71|122.37|119.97|122.06|119.66|0
1638885000000|2021-12-07 13:50:00|122.16|119.76|122.72|120.32|122.83|120.43|122.16|119.76|0
1638885300000|2021-12-07 13:55:00|122.78|120.38|123.08|120.68|123.13|120.73|122.67|120.27|0
1638885600000|2021-12-07 14:00:00|123.13|120.73|122.87|120.47|123.24|120.84|122.77|120.37|0
1638885900000|2021-12-07 14:05:00|122.82|120.42|122.95|120.55|122.98|120.58|122.82|120.42|0
1638886200000|2021-12-07 14:10:00|122.97|120.57|123.44|121.04|123.54|121.14|122.97|120.57|0
1638886500000|2021-12-07 14:15:00|123.41|121.01|123.85|121.45|123.95|121.55|123.33|120.93|0
1638886800000|2021-12-07 14:20:00|123.9|121.5|123.48|121.08|124|121.6|123.23|120.83|0
1638887100000|2021-12-07 14:25:00|123.43|121.03|122.97|120.57|123.43|121.03|122.76|120.36|0
1638887400000|2021-12-07 14:30:00|122.66|120.26|122.09|119.69|122.91|120.51|121.07|118.67|0
1638887700000|2021-12-07 14:35:00|121.83|119.43|121.63|119.23|121.94|119.54|120.61|118.21|0
1638888000000|2021-12-07 14:40:00|121.58|119.18|120.05|117.65|121.83|119.43|120|117.6|0
1638888300000|2021-12-07 14:45:00|119.85|117.45|119.04|116.64|119.85|117.45|118.94|116.54|0
1638888600000|2021-12-07 14:50:00|118.84|116.44|118.19|115.79|119.34|116.94|117.84|115.44|0
1638888900000|2021-12-07 14:55:00|118.34|115.94|116.73|114.33|120.5|118.1|116.73|114.33|0
1638889200000|2021-12-07 15:00:00|116.53|114.13|117.12|114.72|117.17|114.77|116.28|113.88|0
1638889500000|2021-12-07 15:05:00|116.87|114.47|116.28|113.88|117.17|114.77|116.28|113.88|0
1638889800000|2021-12-07 15:10:00|116.18|113.78|115.25|112.85|116.38|113.98|115.2|112.8|0
1638890100000|2021-12-07 15:15:00|115.2|112.8|116.71|114.31|116.71|114.31|115|112.6|0
1638890400000|2021-12-07 15:20:00|116.61|114.21|114.34|111.94|116.61|114.21|113.52|111.12|0
1638890700000|2021-12-07 15:25:00|114.19|111.79|114.63|112.23|114.63|112.23|113.9|111.5|0
1638891000000|2021-12-07 15:30:00|114.73|112.33|114.04|111.64|114.73|112.33|114|111.6|0
1638891300000|2021-12-07 15:35:00|114.09|111.69|113.85|111.45|114.19|111.79|113.65|111.25|0
1638891600000|2021-12-07 15:40:00|113.9|111.5|113.02|110.62|113.94|111.54|112.97|110.57|0
1638891900000|2021-12-07 15:45:00|113.07|110.67|113.02|110.62|113.36|110.96|112.78|110.38|0
1638892200000|2021-12-07 15:50:00|112.97|110.57|112.87|110.47|113.16|110.76|112.34|109.94|0
1638892500000|2021-12-07 15:55:00|112.82|110.42|112.8|110.4|113.16|110.76|112.68|110.28|0
1638892800000|2021-12-07 16:00:00|112.77|110.37|112.24|109.84|112.77|110.37|112.05|109.65|0
1638893100000|2021-12-07 16:05:00|112.19|109.79|112.19|109.79|112.43|110.03|112.1|109.7|0
1638893400000|2021-12-07 16:10:00|112.14|109.74|113.35|110.95|113.39|110.99|112.14|109.74|0
1638893700000|2021-12-07 16:15:00|113.39|110.99|113.01|110.61|113.54|111.14|112.86|110.46|0
1638894000000|2021-12-07 16:20:00|112.96|110.56|113.34|110.94|113.58|111.18|112.91|110.51|0
1638894300000|2021-12-07 16:25:00|113.39|110.99|113.1|110.7|113.53|111.13|113.05|110.65|0
1638894600000|2021-12-07 16:30:00|113.15|110.75|112.95|110.55|113.63|111.23|112.81|110.41|0
1638894900000|2021-12-07 16:35:00|113|110.6|112.71|110.31|113.09|110.69|112.56|110.16|0
1638895200000|2021-12-07 16:40:00|112.66|110.26|112.99|110.59|113.09|110.69|112.51|110.11|0
1638895500000|2021-12-07 16:45:00|113.04|110.64|113.47|111.07|113.52|111.12|112.9|110.5|0
1638895800000|2021-12-07 16:50:00|113.43|111.03|113.33|110.93|113.47|111.07|112.99|110.59|0
1638896100000|2021-12-07 16:55:00|113.38|110.98|113.47|111.07|113.47|111.07|113.08|110.68|0
1638896400000|2021-12-07 17:00:00|113.42|111.02|113.2|110.8|113.47|111.07|113.18|110.78|0
1638896700000|2021-12-07 17:05:00|113.18|110.78|113.32|110.92|113.51|111.11|112.84|110.44|0
1638897000000|2021-12-07 17:10:00|113.27|110.87|113.03|110.63|113.27|110.87|112.93|110.53|0
1638897300000|2021-12-07 17:15:00|112.98|110.58|113.61|111.21|113.75|111.35|112.88|110.48|0
1638897600000|2021-12-07 17:20:00|113.65|111.25|113.41|111.01|113.7|111.3|113.26|110.86|0
1638897900000|2021-12-07 17:25:00|113.46|111.06|113.41|111.01|113.55|111.15|113.17|110.77|0
1638898200000|2021-12-07 17:30:00|113.36|110.96|113.11|110.71|113.46|111.06|113.07|110.67|0
1638898500000|2021-12-07 17:35:00|113.16|110.76|112.97|110.57|113.21|110.81|112.97|110.57|0
1638898800000|2021-12-07 17:40:00|113.02|110.62|113.21|110.81|113.26|110.86|112.97|110.57|0
1638899100000|2021-12-07 17:45:00|113.26|110.86|113.01|110.61|113.26|110.86|112.96|110.56|0
1638899400000|2021-12-07 17:50:00|113.06|110.66|112.91|110.51|113.06|110.66|112.72|110.32|0
1638899700000|2021-12-07 17:55:00|112.86|110.46|110.63|108.23|112.86|110.46|110.63|108.23|0
1638900000000|2021-12-07 18:00:00|110.68|108.28|107.37|104.97|110.77|108.37|107.04|104.64|0
1638900300000|2021-12-07 18:05:00|107.33|104.93|107.89|105.49|107.94|105.54|107.18|104.78|0
1638900600000|2021-12-07 18:10:00|107.84|105.44|108.27|105.87|108.46|106.06|107.84|105.44|0
1638900900000|2021-12-07 18:15:00|108.22|105.82|107.56|105.16|108.22|105.82|107.56|105.16|0
1638901200000|2021-12-07 18:20:00|107.6|105.2|111.33|108.93|111.33|108.93|107.41|105.01|0
1638901500000|2021-12-07 18:25:00|111.38|108.98|111.38|108.98|111.52|109.12|111.19|108.79|0
1638901800000|2021-12-07 18:30:00|111.28|108.88|111.23|108.83|111.57|109.17|111.19|108.79|0
1638902100000|2021-12-07 18:35:00|111.19|108.79|111.18|108.78|111.47|109.07|111.14|108.74|0
1638902400000|2021-12-07 18:40:00|111.23|108.83|110.94|108.54|111.33|108.93|110.8|108.4|0
1638902700000|2021-12-07 18:45:00|110.99|108.59|110.8|108.4|111.04|108.64|110.8|108.4|0
1638903000000|2021-12-07 18:50:00|110.84|108.44|110.7|108.3|110.89|108.49|110.32|107.92|0
1638903300000|2021-12-07 18:55:00|110.75|108.35|110.84|108.44|110.98|108.58|110.7|108.3|0
1638903600000|2021-12-07 19:00:00|110.89|108.49|111.22|108.82|111.56|109.16|110.89|108.49|0
1638903900000|2021-12-07 19:05:00|111.27|108.87|111.22|108.82|111.36|108.96|111.17|108.77|0
1638904200000|2021-12-07 19:10:00|111.27|108.87|111.26|108.86|111.41|109.01|111.02|108.62|0
1638904500000|2021-12-07 19:15:00|111.31|108.91|111.31|108.91|111.41|109.01|111.17|108.77|0
1638904800000|2021-12-07 19:20:00|111.36|108.96|111.26|108.86|111.5|109.1|111.21|108.81|0
1638905100000|2021-12-07 19:25:00|111.31|108.91|111.16|108.76|111.31|108.91|110.78|108.38|0
1638905400000|2021-12-07 19:30:00|111.26|108.86|111.45|109.05|111.45|109.05|111.16|108.76|0
1638905700000|2021-12-07 19:35:00|111.35|108.95|111.83|109.43|112.12|109.72|111.3|108.9|0
1638906000000|2021-12-07 19:40:00|111.78|109.38|111.37|108.97|111.88|109.48|111.35|108.95|0
1638906300000|2021-12-07 19:45:00|111.34|108.94|111.44|109.04|111.87|109.47|111.2|108.8|0
1638906600000|2021-12-07 19:50:00|111.53|109.13|111.15|108.75|111.63|109.23|111.05|108.65|0
1638906900000|2021-12-07 19:55:00|111.2|108.8|111.43|109.03|111.67|109.27|110.96|108.56|0
1638907200000|2021-12-07 20:00:00|111.53|109.13|111.19|108.79|111.77|109.37|111.1|108.7|0
1638907500000|2021-12-07 20:05:00|111.14|108.74|111.38|108.98|111.48|109.08|110.76|108.36|0
1638907800000|2021-12-07 20:10:00|111.33|108.93|112.88|110.48|113.03|110.63|111.33|108.93|0
1638908100000|2021-12-07 20:15:00|112.84|110.44|112.86|110.46|112.88|110.48|112.45|110.05|0
1638908400000|2021-12-07 20:20:00|112.88|110.48|113.8|111.4|113.8|111.4|112.64|110.24|0
1638908700000|2021-12-07 20:25:00|113.75|111.35|114.05|111.65|114.05|111.65|113.51|111.11|0
1638909000000|2021-12-07 20:30:00|114.09|111.69|115.12|112.72|115.27|112.87|113.61|111.21|0
1638909300000|2021-12-07 20:35:00|115.17|112.77|115.86|113.46|115.91|113.51|115.03|112.63|0
1638909600000|2021-12-07 20:40:00|115.81|113.41|117.72|115.32|117.92|115.52|115.02|112.62|0
1638909900000|2021-12-07 20:45:00|117.77|115.37|118.01|115.61|118.46|116.06|117.52|115.12|0
1638910200000|2021-12-07 20:50:00|118.06|115.66|117.47|115.07|119.51|117.11|117.37|114.97|0
1638910500000|2021-12-07 20:55:00|117.52|115.12|114.17|111.77|117.76|115.36|113.78|111.38|0
1638910800000|2021-12-07 21:00:00|113.93|111.53|113.49|111.09|113.93|111.53|112.87|110.47|0
1638911100000|2021-12-07 21:05:00|113.44|111.04|112.67|110.27|113.44|111.04|112.48|110.08|0
1638911400000|2021-12-07 21:10:00|112.77|110.37|112.72|110.32|113.01|110.61|112.52|110.12|0
1638911700000|2021-12-07 21:15:00|113.06|110.26|111.18|108.38|113.11|110.31|110.99|108.19|0
1638912000000|2021-12-07 21:20:00|111.22|108.42|111.36|108.56|111.51|108.71|111.18|108.38|0
1638912300000|2021-12-07 21:25:00|111.32|108.52|111.36|108.56|111.36|108.56|111.17|108.37|0
1638912600000|2021-12-07 21:30:00|111.31|108.51|111.12|108.32|111.36|108.56|110.98|108.18|0
1638912900000|2021-12-07 21:35:00|111.07|108.27|111.26|108.46|111.26|108.46|111.07|108.27|0
1638913200000|2021-12-07 21:40:00|111.21|108.41|110.88|108.08|111.21|108.41|110.88|108.08|0
1638913500000|2021-12-07 21:45:00|110.93|108.13|111.16|108.36|111.16|108.36|110.88|108.08|0
1638913800000|2021-12-07 21:50:00|111.21|108.41|111.16|108.36|111.21|108.41|111.02|108.22|0
1638914100000|2021-12-07 21:55:00|111.21|108.41|111.28|108.48|111.28|108.48|111.11|108.31|0
1638914400000|2021-12-07 22:00:00|111.23|108.43|111.23|108.43|111.23|108.43|111.18|108.38|0
1638914700000|2021-12-07 22:05:00|111.21|108.41|111.21|108.41|111.22|108.42|111.17|108.37|0
1638915000000|2021-12-07 22:10:00|111.22|108.42|111.17|108.37|111.22|108.42|111.17|108.37|0
1638915300000|2021-12-07 22:15:00|111.18|108.38|111.2|108.4|111.21|108.41|111.18|108.38|0
1638915600000|2021-12-07 22:20:00|111.22|108.42|111.08|108.28|111.22|108.42|111.01|108.21|0
1638915900000|2021-12-07 22:25:00|110.99|108.19|111.05|108.25|111.13|108.33|110.99|108.19|0
1638916200000|2021-12-07 22:30:00|111.14|108.34|111.06|108.26|111.16|108.36|111.06|108.26|0
1638916500000|2021-12-07 22:35:00|111.05|108.25|111.12|108.32|111.12|108.32|111.04|108.24|0
1638916800000|2021-12-07 22:40:00|111.14|108.34|111.17|108.37|111.17|108.37|111.12|108.32|0
1638917100000|2021-12-07 22:45:00|111.16|108.36|111.15|108.35|111.16|108.36|111.07|108.27|0
1638917400000|2021-12-07 22:50:00|111.14|108.34|111|108.2|111.14|108.34|110.93|108.13|0
1638917700000|2021-12-07 22:55:00|110.99|108.19|111.04|108.24|111.06|108.26|110.96|108.16|0
1638918000000|2021-12-07 23:00:00|111.11|108.31|112.13|109.33|112.25|109.45|110.92|108.12|0
1638918300000|2021-12-07 23:05:00|112.18|109.38|112.37|109.57|112.39|109.59|112.08|109.28|0
1638918600000|2021-12-07 23:10:00|112.32|109.52|112.37|109.57|112.66|109.86|112.3|109.5|0
1638918900000|2021-12-07 23:15:00|112.41|109.61|112.22|109.42|112.41|109.61|112.17|109.37|0
1638919200000|2021-12-07 23:20:00|112.27|109.47|112.26|109.46|112.55|109.75|112.15|109.35|0
1638919500000|2021-12-07 23:25:00|112.31|109.51|112.5|109.7|112.6|109.8|112.31|109.51|0
1638919800000|2021-12-07 23:30:00|112.45|109.65|112.5|109.7|112.55|109.75|112.4|109.6|0
1638920100000|2021-12-07 23:35:00|112.53|109.73|112.23|109.43|112.55|109.75|112.11|109.31|0
1638920400000|2021-12-07 23:40:00|112.21|109.41|112.26|109.46|112.38|109.58|112.11|109.31|0
1638920700000|2021-12-07 23:45:00|112.35|109.55|112.16|109.36|112.4|109.6|111.87|109.07|0
1638921000000|2021-12-07 23:50:00|112.18|109.38|112.06|109.26|112.25|109.45|112.01|109.21|0
1638921300000|2021-12-07 23:55:00|112.08|109.28|112.25|109.45|112.44|109.64|111.96|109.16|0
1638921600000|2021-12-08 00:00:00|112.3|109.5|112.49|109.69|112.68|109.88|112.25|109.45|0
1638921900000|2021-12-08 00:05:00|112.46|109.66|112.72|109.92|112.92|110.12|112.46|109.66|0
1638922200000|2021-12-08 00:10:00|112.77|109.97|112.96|110.16|113.11|110.31|112.72|109.92|0
1638922500000|2021-12-08 00:15:00|113.01|110.21|113.08|110.28|113.25|110.45|112.87|110.07|0
1638922800000|2021-12-08 00:20:00|113.06|110.26|113.32|110.52|113.44|110.64|112.96|110.16|0
1638923100000|2021-12-08 00:25:00|113.3|110.5|112.57|109.77|113.3|110.5|112.57|109.77|0
1638923400000|2021-12-08 00:30:00|112.55|109.75|112.02|109.22|112.55|109.75|111.99|109.19|0
1638923700000|2021-12-08 00:35:00|112.04|109.24|112.23|109.43|112.28|109.48|111.99|109.19|0
1638924000000|2021-12-08 00:40:00|112.18|109.38|111.7|108.9|112.23|109.43|111.68|108.88|0
1638924300000|2021-12-08 00:45:00|111.75|108.95|111.65|108.85|111.8|109|111.46|108.66|0
1638924600000|2021-12-08 00:50:00|111.63|108.83|111.27|108.47|111.63|108.83|111.27|108.47|0
1638924900000|2021-12-08 00:55:00|111.31|108.51|110.27|107.47|111.31|108.51|110.27|107.47|0
1638925200000|2021-12-08 01:00:00|110.13|107.33|110.88|108.08|110.93|108.13|110.13|107.33|0
1638925500000|2021-12-08 01:05:00|110.83|108.03|111.12|108.32|111.4|108.6|110.83|108.03|0
1638925800000|2021-12-08 01:10:00|111.16|108.36|110.95|108.15|111.23|108.43|110.83|108.03|0
1638926100000|2021-12-08 01:15:00|110.92|108.12|111.02|108.22|111.11|108.31|110.83|108.03|0
1638926400000|2021-12-08 01:20:00|111.06|108.26|111.4|108.6|111.54|108.74|111.06|108.26|0
1638926700000|2021-12-08 01:25:00|111.49|108.69|111.27|108.47|111.49|108.69|111.16|108.36|0
1638927000000|2021-12-08 01:30:00|111.3|108.5|111.72|108.92|111.96|109.16|111.15|108.35|0
1638927300000|2021-12-08 01:35:00|111.68|108.88|111.58|108.78|111.68|108.88|111.25|108.45|0
1638927600000|2021-12-08 01:40:00|111.56|108.76|111.34|108.54|111.58|108.78|111.05|108.25|0
1638927900000|2021-12-08 01:45:00|111.29|108.49|111.53|108.73|111.58|108.78|111.24|108.44|0
1638928200000|2021-12-08 01:50:00|111.48|108.68|111.33|108.53|111.48|108.68|111.1|108.3|0
1638928500000|2021-12-08 01:55:00|111.26|108.46|111.19|108.39|111.29|108.49|111.09|108.29|0
1638928800000|2021-12-08 02:00:00|111.14|108.34|110.66|107.86|111.24|108.44|110.62|107.82|0
1638929100000|2021-12-08 02:05:00|110.69|107.89|110.8|108|110.85|108.05|110.61|107.81|0
1638929400000|2021-12-08 02:10:00|110.78|107.98|110.49|107.69|110.85|108.05|110.42|107.62|0
1638929700000|2021-12-08 02:15:00|110.47|107.67|109.81|107.01|110.52|107.72|109.34|106.54|0
1638930000000|2021-12-08 02:20:00|109.71|106.91|110.18|107.38|110.18|107.38|109.71|106.91|0
1638930300000|2021-12-08 02:25:00|110.23|107.43|110.27|107.47|110.42|107.62|110.18|107.38|0
1638930600000|2021-12-08 02:30:00|110.32|107.52|110.15|107.35|110.75|107.95|110.08|107.28|0
1638930900000|2021-12-08 02:35:00|110.18|107.38|110.01|107.21|110.18|107.38|109.94|107.14|0
1638931200000|2021-12-08 02:40:00|109.96|107.16|109.94|107.14|110.36|107.56|109.89|107.09|0
1638931500000|2021-12-08 02:45:00|109.84|107.04|109.72|106.92|109.94|107.14|109.42|106.62|0
1638931800000|2021-12-08 02:50:00|109.67|106.87|109.93|107.13|109.98|107.18|109.56|106.76|0
1638932100000|2021-12-08 02:55:00|109.96|107.16|109.91|107.11|110.07|107.27|109.79|106.99|0
1638932400000|2021-12-08 03:00:00|109.88|107.08|109.97|107.17|110.26|107.46|109.88|107.08|0
1638932700000|2021-12-08 03:05:00|110.02|107.22|109.97|107.17|110.21|107.41|109.97|107.17|0
1638933000000|2021-12-08 03:10:00|110.02|107.22|109.99|107.19|110.16|107.36|109.92|107.12|0
1638933300000|2021-12-08 03:15:00|110.02|107.22|109.92|107.12|110.02|107.22|109.59|106.79|0
1638933600000|2021-12-08 03:20:00|109.97|107.17|109.92|107.12|110.15|107.35|109.92|107.12|0
1638933900000|2021-12-08 03:25:00|110.01|107.21|110.1|107.3|110.15|107.35|109.77|106.97|0
1638934200000|2021-12-08 03:30:00|110.15|107.35|109.65|106.85|110.15|107.35|109.61|106.81|0
1638934500000|2021-12-08 03:35:00|109.63|106.83|109.44|106.64|109.82|107.02|109.39|106.59|0
1638934800000|2021-12-08 03:40:00|109.42|106.62|109.41|106.61|109.44|106.64|109.13|106.33|0
1638935100000|2021-12-08 03:45:00|109.44|106.64|109.62|106.82|109.67|106.87|109.37|106.57|0
1638935400000|2021-12-08 03:50:00|109.58|106.78|109.43|106.63|109.62|106.82|109.39|106.59|0
1638935700000|2021-12-08 03:55:00|109.46|106.66|109.6|106.8|109.67|106.87|109.43|106.63|0
1638936000000|2021-12-08 04:00:00|109.62|106.82|109.55|106.75|109.62|106.82|109.43|106.63|0
1638936300000|2021-12-08 04:05:00|109.57|106.77|109.52|106.72|109.59|106.79|109.38|106.58|0
1638936600000|2021-12-08 04:10:00|109.54|106.74|109.38|106.58|109.61|106.81|109.28|106.48|0
1638936900000|2021-12-08 04:15:00|109.35|106.55|109.37|106.57|109.38|106.58|109.23|106.43|0
1638937200000|2021-12-08 04:20:00|109.42|106.62|109.32|106.52|109.42|106.62|109.23|106.43|0
1638937500000|2021-12-08 04:25:00|109.28|106.48|109.32|106.52|109.37|106.57|109.23|106.43|0
1638937800000|2021-12-08 04:30:00|109.3|106.5|109.32|106.52|109.37|106.57|109.23|106.43|0
1638938100000|2021-12-08 04:35:00|109.27|106.47|109.55|106.75|109.6|106.8|109.27|106.47|0
1638938400000|2021-12-08 04:40:00|109.6|106.8|109.6|106.8|109.79|106.99|109.55|106.75|0
1638938700000|2021-12-08 04:45:00|109.55|106.75|109.78|106.98|109.81|107.01|109.55|106.75|0
1638939000000|2021-12-08 04:50:00|109.74|106.94|110.06|107.26|110.06|107.26|109.74|106.94|0
1638939300000|2021-12-08 04:55:00|110.04|107.24|109.73|106.93|110.11|107.31|109.64|106.84|0
1638939600000|2021-12-08 05:00:00|109.71|106.91|109.78|106.98|109.82|107.02|109.49|106.69|0
1638939900000|2021-12-08 05:05:00|109.8|107|110.15|107.35|110.25|107.45|109.78|106.98|0
1638940200000|2021-12-08 05:10:00|110.06|107.26|110.24|107.44|110.43|107.63|110.06|107.26|0
1638940500000|2021-12-08 05:15:00|110.22|107.42|110.34|107.54|110.38|107.58|110.15|107.35|0
1638940800000|2021-12-08 05:20:00|110.29|107.49|110.38|107.58|110.43|107.63|110.19|107.39|0
1638941100000|2021-12-08 05:25:00|110.36|107.56|110.05|107.25|110.38|107.58|110|107.2|0
1638941400000|2021-12-08 05:30:00|110.09|107.29|110.45|107.65|110.57|107.77|110.09|107.29|0
1638941700000|2021-12-08 05:35:00|110.42|107.62|110.28|107.48|110.47|107.67|110.23|107.43|0
1638942000000|2021-12-08 05:40:00|110.3|107.5|110.37|107.57|110.42|107.62|110.23|107.43|0
1638942300000|2021-12-08 05:45:00|110.42|107.62|110.42|107.62|110.56|107.76|110.37|107.57|0
1638942600000|2021-12-08 05:50:00|110.44|107.64|110.22|107.42|110.44|107.64|110.18|107.38|0
1638942900000|2021-12-08 05:55:00|110.18|107.38|109.47|106.67|110.2|107.4|109.42|106.62|0
1638943200000|2021-12-08 06:00:00|109.51|106.71|109.68|106.88|109.94|107.14|109.37|106.57|0
1638943500000|2021-12-08 06:05:00|109.73|106.93|109.77|106.97|109.89|107.09|109.65|106.85|0
1638943800000|2021-12-08 06:10:00|109.75|106.95|110.15|107.35|110.17|107.37|109.7|106.9|0
1638944100000|2021-12-08 06:15:00|110.12|107.32|109.95|107.15|110.12|107.32|109.88|107.08|0
1638944400000|2021-12-08 06:20:00|109.98|107.18|110.16|107.36|110.16|107.36|109.74|106.94|0
1638944700000|2021-12-08 06:25:00|110.07|107.27|109.78|106.98|110.14|107.34|109.78|106.98|0
1638945000000|2021-12-08 06:30:00|109.83|107.03|109.88|107.08|110.02|107.22|109.71|106.91|0
1638945300000|2021-12-08 06:35:00|109.92|107.12|110.3|107.5|110.3|107.5|109.92|107.12|0
1638945600000|2021-12-08 06:40:00|110.32|107.52|110.34|107.54|110.44|107.64|110.2|107.4|0
1638945900000|2021-12-08 06:45:00|110.37|107.57|110.2|107.4|110.44|107.64|110.15|107.35|0
1638946200000|2021-12-08 06:50:00|110.22|107.42|110.34|107.54|110.39|107.59|110.06|107.26|0
1638946500000|2021-12-08 06:55:00|110.29|107.49|110.24|107.44|110.38|107.58|110.15|107.35|0
1638946800000|2021-12-08 07:00:00|110.31|107.51|110.55|107.75|110.57|107.77|109.94|107.14|0
1638947100000|2021-12-08 07:05:00|110.52|107.72|111.09|108.29|111.12|108.32|110.24|107.44|0
1638947400000|2021-12-08 07:10:00|111.07|108.27|110.8|108|111.33|108.53|110.8|108|0
1638947700000|2021-12-08 07:15:00|110.85|108.05|112.53|109.73|112.55|109.75|110.8|108|0
1638948000000|2021-12-08 07:20:00|112.55|109.75|112.88|110.08|112.88|110.08|112.5|109.7|0
1638948300000|2021-12-08 07:25:00|112.98|110.18|113.07|110.27|113.36|110.56|112.78|109.98|0
1638948600000|2021-12-08 07:30:00|113.02|110.22|112.97|110.17|113.22|110.42|112.93|110.13|0
1638948900000|2021-12-08 07:35:00|112.93|110.13|112.87|110.07|113.05|110.25|112.64|109.84|0
1638949200000|2021-12-08 07:40:00|112.92|110.12|112.97|110.17|113.16|110.36|112.83|110.03|0
1638949500000|2021-12-08 07:45:00|112.92|110.12|112.53|109.73|113.02|110.22|112.44|109.64|0
1638949800000|2021-12-08 07:50:00|112.46|109.66|112.68|109.88|112.77|109.97|112.44|109.64|0
1638950100000|2021-12-08 07:55:00|112.63|109.83|112.27|109.47|112.63|109.83|112.2|109.4|0
1638950400000|2021-12-08 08:00:00|112.36|109.56|112.19|109.39|112.58|109.78|111.72|108.92|0
1638950700000|2021-12-08 08:05:00|111.8|109.4|111.8|109.4|111.99|109.59|111.47|109.07|0
1638951000000|2021-12-08 08:10:00|111.85|109.45|112.37|109.97|112.37|109.97|111.47|109.07|0
1638951300000|2021-12-08 08:15:00|112.28|109.88|112.51|110.11|112.85|110.45|112.28|109.88|0
1638951600000|2021-12-08 08:20:00|112.56|110.16|112.2|109.8|112.9|110.5|112.15|109.75|0
1638951900000|2021-12-08 08:25:00|112.22|109.82|111.89|109.49|112.32|109.92|111.6|109.2|0
1638952200000|2021-12-08 08:30:00|111.93|109.53|111.29|108.89|112.17|109.77|111.27|108.87|0
1638952500000|2021-12-08 08:35:00|111.27|108.87|111.31|108.91|111.5|109.1|111.1|108.7|0
1638952800000|2021-12-08 08:40:00|111.36|108.96|111.36|108.96|111.55|109.15|111.31|108.91|0
1638953100000|2021-12-08 08:45:00|111.4|109|111.64|109.24|111.71|109.31|111.26|108.86|0
1638953400000|2021-12-08 08:50:00|111.66|109.26|111.54|109.14|111.97|109.57|111.47|109.07|0
1638953700000|2021-12-08 08:55:00|111.49|109.09|111.11|108.71|111.64|109.24|111.11|108.71|0
1638954000000|2021-12-08 09:00:00|111.16|108.76|111.44|109.04|111.63|109.23|111.16|108.76|0
1638954300000|2021-12-08 09:05:00|111.58|109.18|111.34|108.94|111.58|109.18|111.15|108.75|0
1638954600000|2021-12-08 09:10:00|111.39|108.99|111.67|109.27|111.82|109.42|111.37|108.97|0
1638954900000|2021-12-08 09:15:00|111.75|109.35|111.96|109.56|112.01|109.61|111.67|109.27|0
1638955200000|2021-12-08 09:20:00|111.91|109.51|112.05|109.65|112.29|109.89|111.72|109.32|0
1638955500000|2021-12-08 09:25:00|112|109.6|112.34|109.94|112.36|109.96|111.91|109.51|0
1638955800000|2021-12-08 09:30:00|112.31|109.91|112.57|110.17|112.62|110.22|112.29|109.89|0
1638956100000|2021-12-08 09:35:00|112.62|110.22|111.9|109.5|112.67|110.27|111.9|109.5|0
1638956400000|2021-12-08 09:40:00|111.85|109.45|112.09|109.69|112.09|109.69|111.8|109.4|0
1638956700000|2021-12-08 09:45:00|112.14|109.74|112.52|110.12|112.76|110.36|112.09|109.69|0
1638957000000|2021-12-08 09:50:00|112.42|110.02|112.49|110.09|112.56|110.16|112.32|109.92|0
1638957300000|2021-12-08 09:55:00|112.52|110.12|112.27|109.87|112.52|110.12|112.08|109.68|0
1638957600000|2021-12-08 10:00:00|112.18|109.78|112.41|110.01|112.44|110.04|112.13|109.73|0
1638957900000|2021-12-08 10:05:00|112.44|110.04|112.17|109.77|112.56|110.16|112.17|109.77|0
1638958200000|2021-12-08 10:10:00|112.22|109.82|112.17|109.77|112.32|109.92|112.12|109.72|0
1638958500000|2021-12-08 10:15:00|112.22|109.82|112.22|109.82|112.36|109.96|112.17|109.77|0
1638958800000|2021-12-08 10:20:00|112.17|109.77|112.26|109.86|112.29|109.89|112.12|109.72|0
1638959100000|2021-12-08 10:25:00|112.31|109.91|112.69|110.29|112.69|110.29|112.26|109.86|0
1638959400000|2021-12-08 10:30:00|112.74|110.34|113.07|110.67|113.22|110.82|112.64|110.24|0
1638959700000|2021-12-08 10:35:00|113.12|110.72|113.94|111.54|114.04|111.64|113.12|110.72|0
1638960000000|2021-12-08 10:40:00|113.89|111.49|113.74|111.34|114.18|111.78|113.48|111.08|0
1638960300000|2021-12-08 10:45:00|113.79|111.39|113.79|111.39|114.13|111.73|113.58|111.18|0
1638960600000|2021-12-08 10:50:00|113.74|111.34|113.88|111.48|113.98|111.58|113.6|111.2|0
1638960900000|2021-12-08 10:55:00|113.84|111.44|114.17|111.77|114.17|111.77|113.64|111.24|0
1638961200000|2021-12-08 11:00:00|114.27|111.87|115.22|112.82|115.22|112.82|114.03|111.63|0
1638961500000|2021-12-08 11:05:00|115.17|112.77|114.83|112.43|115.37|112.97|114.83|112.43|0
1638961800000|2021-12-08 11:10:00|114.78|112.38|113.98|111.58|114.78|112.38|113.66|111.26|0
1638962100000|2021-12-08 11:15:00|114|111.6|114.05|111.65|114.29|111.89|113.76|111.36|0
1638962400000|2021-12-08 11:20:00|114|111.6|114.24|111.84|114.29|111.89|113.51|111.11|0
1638962700000|2021-12-08 11:25:00|114.29|111.89|114.19|111.79|114.38|111.98|114.04|111.64|0
1638963000000|2021-12-08 11:30:00|114.28|111.88|113.99|111.59|114.31|111.91|113.8|111.4|0
1638963300000|2021-12-08 11:35:00|113.94|111.54|113.84|111.44|114.28|111.88|113.8|111.4|0
1638963600000|2021-12-08 11:40:00|113.79|111.39|113.55|111.15|114.04|111.64|113.45|111.05|0
1638963900000|2021-12-08 11:45:00|113.58|111.18|111.59|109.19|114.37|111.97|110.22|107.82|0
1638964200000|2021-12-08 11:50:00|111.68|109.28|109.62|107.22|111.92|109.52|109.52|107.12|0
1638964500000|2021-12-08 11:55:00|109.66|107.26|110.74|108.34|110.74|108.34|109.12|106.72|0
1638964800000|2021-12-08 12:00:00|110.41|108.01|109.89|107.49|110.51|108.11|109.45|107.05|0
1638965100000|2021-12-08 12:05:00|109.85|107.45|111.16|108.76|111.16|108.76|109.7|107.3|0
1638965400000|2021-12-08 12:10:00|111.12|108.72|111.45|109.05|111.88|109.48|111.12|108.72|0
1638965700000|2021-12-08 12:15:00|111.4|109|111.59|109.19|112.26|109.86|111.35|108.95|0
1638966000000|2021-12-08 12:20:00|111.63|109.23|111.87|109.47|111.97|109.57|111.44|109.04|0
1638966300000|2021-12-08 12:25:00|111.9|109.5|111.44|109.04|112.01|109.61|111.3|108.9|0
1638966600000|2021-12-08 12:30:00|111.53|109.13|111.39|108.99|111.68|109.28|111.25|108.85|0
1638966900000|2021-12-08 12:35:00|111.41|109.01|111.63|109.23|111.86|109.46|111.29|108.89|0
1638967200000|2021-12-08 12:40:00|111.65|109.25|112.34|109.94|112.39|109.99|111.35|108.95|0
1638967500000|2021-12-08 12:45:00|112.43|110.03|112.72|110.32|112.96|110.56|112.27|109.87|0
1638967800000|2021-12-08 12:50:00|112.67|110.27|112.43|110.03|112.77|110.37|112.29|109.89|0
1638968100000|2021-12-08 12:55:00|112.53|110.13|112.12|109.72|112.67|110.27|112.07|109.67|0
1638968400000|2021-12-08 13:00:00|112.05|109.65|112.47|110.07|112.71|110.31|112.05|109.65|0
1638968700000|2021-12-08 13:05:00|112.57|110.17|112.47|110.07|112.62|110.22|112.04|109.64|0
1638969000000|2021-12-08 13:10:00|112.38|109.98|111.99|109.59|112.42|110.02|111.9|109.5|0
1638969300000|2021-12-08 13:15:00|112.09|109.69|112.27|109.87|112.27|109.87|111.89|109.49|0
1638969600000|2021-12-08 13:20:00|112.32|109.92|112.7|110.3|112.7|110.3|112.27|109.87|0
1638969900000|2021-12-08 13:25:00|112.66|110.26|112.37|109.97|112.66|110.26|112.08|109.68|0
1638970200000|2021-12-08 13:30:00|112.51|110.11|112.51|110.11|112.7|110.3|112.32|109.92|0
1638970500000|2021-12-08 13:35:00|112.48|110.08|112.84|110.44|112.99|110.59|112.41|110.01|0
1638970800000|2021-12-08 13:40:00|112.89|110.49|112.65|110.25|112.98|110.58|112.5|110.1|0
1638971100000|2021-12-08 13:45:00|112.69|110.29|112.74|110.34|112.98|110.58|112.5|110.1|0
1638971400000|2021-12-08 13:50:00|112.79|110.39|112.74|110.34|113.03|110.63|112.64|110.24|0
1638971700000|2021-12-08 13:55:00|112.79|110.39|112.69|110.29|112.88|110.48|112.64|110.24|0
1638972000000|2021-12-08 14:00:00|112.74|110.34|113.31|110.91|113.31|110.91|112.59|110.19|0
1638972300000|2021-12-08 14:05:00|113.26|110.86|113.4|111|113.4|111|113.02|110.62|0
1638972600000|2021-12-08 14:10:00|113.36|110.96|113.35|110.95|113.45|111.05|113.16|110.76|0
1638972900000|2021-12-08 14:15:00|113.4|111|113.45|111.05|113.45|111.05|113.16|110.76|0
1638973200000|2021-12-08 14:20:00|113.4|111|113.25|110.85|113.45|111.05|113.16|110.76|0
1638973500000|2021-12-08 14:25:00|113.2|110.8|113.11|110.71|113.25|110.85|112.96|110.56|0
1638973800000|2021-12-08 14:30:00|113.01|110.61|113.54|111.14|114.75|112.35|112.63|110.23|0
1638974100000|2021-12-08 14:35:00|113.59|111.19|115.04|112.64|115.29|112.89|113.2|110.8|0
1638974400000|2021-12-08 14:40:00|114.9|112.5|113.63|111.23|115.04|112.64|113.2|110.8|0
1638974700000|2021-12-08 14:45:00|113.53|111.13|112.86|110.46|113.97|111.57|112.86|110.46|0
1638975000000|2021-12-08 14:50:00|113.05|110.65|110.2|107.8|113.05|110.65|109.44|107.04|0
1638975300000|2021-12-08 14:55:00|110.3|107.9|111.49|109.09|111.78|109.38|110.3|107.9|0
1638975600000|2021-12-08 15:00:00|111.71|109.31|111.15|108.75|111.71|109.31|110.46|108.06|0
1638975900000|2021-12-08 15:05:00|111.2|108.8|111.78|109.38|112.11|109.71|110.48|108.08|0
1638976200000|2021-12-08 15:10:00|111.73|109.33|111.48|109.08|111.87|109.47|110.86|108.46|0
1638976500000|2021-12-08 15:15:00|111.58|109.18|111.43|109.03|111.58|109.18|110.96|108.56|0
1638976800000|2021-12-08 15:20:00|111.34|108.94|110.71|108.31|111.34|108.94|110.38|107.98|0
1638977100000|2021-12-08 15:25:00|110.67|108.27|111.12|108.72|111.12|108.72|108.73|106.33|0
1638977400000|2021-12-08 15:30:00|110.79|108.39|110.4|108|110.79|108.39|109.44|107.04|0
1638977700000|2021-12-08 15:35:00|110.42|108.02|110.64|108.24|110.88|108.48|110.4|108|0
1638978000000|2021-12-08 15:40:00|110.68|108.28|110.16|107.76|111.02|108.62|109.02|106.62|0
1638978300000|2021-12-08 15:45:00|110.21|107.81|110.16|107.76|111.12|108.72|109.97|107.57|0
1638978600000|2021-12-08 15:50:00|110.2|107.8|110.73|108.33|110.83|108.43|110.06|107.66|0
1638978900000|2021-12-08 15:55:00|110.68|108.28|111.43|109.03|111.43|109.03|110.54|108.14|0
1638979200000|2021-12-08 16:00:00|111.31|108.91|111.31|108.91|111.7|109.3|111.16|108.76|0
1638979500000|2021-12-08 16:05:00|111.26|108.86|110.77|108.37|111.65|109.25|110.68|108.28|0
1638979800000|2021-12-08 16:10:00|110.87|108.47|110.24|107.84|110.87|108.47|110.1|107.7|0
1638980100000|2021-12-08 16:15:00|110.29|107.89|110.11|107.71|110.72|108.32|109.29|106.89|0
1638980400000|2021-12-08 16:20:00|110.07|107.67|109.92|107.52|110.31|107.91|109.87|107.47|0
1638980700000|2021-12-08 16:25:00|109.87|107.47|109.2|106.8|109.87|107.47|109.2|106.8|0
1638981000000|2021-12-08 16:30:00|109.25|106.85|109.67|107.27|110.01|107.61|108.82|106.42|0
1638981300000|2021-12-08 16:35:00|109.87|107.47|109.77|107.37|110.01|107.61|109.63|107.23|0
1638981600000|2021-12-08 16:40:00|109.72|107.32|109.53|107.13|109.91|107.51|109.29|106.89|0
1638981900000|2021-12-08 16:45:00|109.57|107.17|108.18|105.78|109.62|107.22|107.99|105.59|0
1638982200000|2021-12-08 16:50:00|108.15|105.75|107.94|105.54|108.36|105.96|107.56|105.16|0
1638982500000|2021-12-08 16:55:00|107.98|105.58|107.89|105.49|108.22|105.82|107.84|105.44|0
1638982800000|2021-12-08 17:00:00|107.93|105.53|108.03|105.63|108.36|105.96|107.74|105.34|0
1638983100000|2021-12-08 17:05:00|108.12|105.72|108.12|105.72|108.45|106.05|107.83|105.43|0
1638983400000|2021-12-08 17:10:00|108.02|105.62|107.88|105.48|108.12|105.72|107.69|105.29|0
1638983700000|2021-12-08 17:15:00|107.93|105.53|108.35|105.95|108.45|106.05|107.9|105.5|0
1638984000000|2021-12-08 17:20:00|108.4|106|108.49|106.09|109.02|106.62|108.35|105.95|0
1638984300000|2021-12-08 17:25:00|108.54|106.14|108.4|106|108.61|106.21|108.35|105.95|0
1638984600000|2021-12-08 17:30:00|108.35|105.95|108.25|105.85|108.54|106.14|108.11|105.71|0
1638984900000|2021-12-08 17:35:00|108.2|105.8|107.87|105.47|108.49|106.09|107.87|105.47|0
1638985200000|2021-12-08 17:40:00|107.92|105.52|107.44|105.04|107.92|105.52|107.39|104.99|0
1638985500000|2021-12-08 17:45:00|107.39|104.99|107.54|105.14|108.43|106.03|107.15|104.75|0
1638985800000|2021-12-08 17:50:00|107.49|105.09|107.3|104.9|107.63|105.23|107.21|104.81|0
1638986100000|2021-12-08 17:55:00|107.37|104.97|107.63|105.23|107.63|105.23|107.21|104.81|0
1638986400000|2021-12-08 18:00:00|107.61|105.21|107.53|105.13|107.82|105.42|107.39|104.99|0
1638986700000|2021-12-08 18:05:00|107.56|105.16|107.48|105.08|107.82|105.42|107.34|104.94|0
1638987000000|2021-12-08 18:10:00|107.44|105.04|107.43|105.03|107.77|105.37|107.29|104.89|0
1638987300000|2021-12-08 18:15:00|107.48|105.08|107.01|104.61|107.48|105.08|106.91|104.51|0
1638987600000|2021-12-08 18:20:00|107.05|104.65|107.24|104.84|107.38|104.98|107.05|104.65|0
1638987900000|2021-12-08 18:25:00|107.19|104.79|107|104.6|107.24|104.84|107|104.6|0
1638988200000|2021-12-08 18:30:00|107.05|104.65|107.19|104.79|107.38|104.98|107|104.6|0
1638988500000|2021-12-08 18:35:00|107.16|104.76|106.9|104.5|107.23|104.83|106.76|104.36|0
1638988800000|2021-12-08 18:40:00|106.95|104.55|106.38|103.98|107|104.6|106.34|103.94|0
1638989100000|2021-12-08 18:45:00|106.34|103.94|106.43|104.03|106.48|104.08|106.2|103.8|0
1638989400000|2021-12-08 18:50:00|106.38|103.98|106.43|104.03|106.61|104.21|106.29|103.89|0
1638989700000|2021-12-08 18:55:00|106.38|103.98|106.85|104.45|106.99|104.59|106.28|103.88|0
1638990000000|2021-12-08 19:00:00|106.89|104.49|106.52|104.12|107.03|104.63|106.37|103.97|0
1638990300000|2021-12-08 19:05:00|106.47|104.07|106.7|104.3|106.98|104.58|106.42|104.02|0
1638990600000|2021-12-08 19:10:00|106.75|104.35|107.26|104.86|107.26|104.86|106.7|104.3|0
1638990900000|2021-12-08 19:15:00|107.22|104.82|107.12|104.72|107.64|105.24|106.98|104.58|0
1638991200000|2021-12-08 19:20:00|107.21|104.81|106.74|104.34|107.4|105|106.74|104.34|0
1638991500000|2021-12-08 19:25:00|106.79|104.39|106.5|104.1|106.83|104.43|106.46|104.06|0
1638991800000|2021-12-08 19:30:00|106.46|104.06|106.55|104.15|106.78|104.38|106.41|104.01|0
1638992100000|2021-12-08 19:35:00|106.6|104.2|106.88|104.48|107.02|104.62|106.45|104.05|0
1638992400000|2021-12-08 19:40:00|106.83|104.43|106.73|104.33|107.02|104.62|106.64|104.24|0
1638992700000|2021-12-08 19:45:00|106.78|104.38|106.82|104.42|106.87|104.47|106.54|104.14|0
1638993000000|2021-12-08 19:50:00|106.87|104.47|106.54|104.14|106.87|104.47|106.4|104|0
1638993300000|2021-12-08 19:55:00|106.49|104.09|105.98|103.58|106.49|104.09|105.88|103.48|0
1638993600000|2021-12-08 20:00:00|106.02|103.62|106.11|103.71|106.3|103.9|105.79|103.39|0
1638993900000|2021-12-08 20:05:00|106.16|103.76|106.2|103.8|106.3|103.9|105.92|103.52|0
1638994200000|2021-12-08 20:10:00|106.14|103.74|106.01|103.61|106.16|103.76|105.64|103.24|0
1638994500000|2021-12-08 20:15:00|106.06|103.66|106.06|103.66|106.11|103.71|105.83|103.43|0
1638994800000|2021-12-08 20:20:00|106.01|103.61|105.31|102.91|106.06|103.66|105.31|102.91|0
1638995100000|2021-12-08 20:25:00|105.36|102.96|105.31|102.91|105.54|103.14|105.22|102.82|0
1638995400000|2021-12-08 20:30:00|105.26|102.86|105.31|102.91|105.59|103.19|105.12|102.72|0
1638995700000|2021-12-08 20:35:00|105.35|102.95|105.63|103.23|105.68|103.28|105.21|102.81|0
1638996000000|2021-12-08 20:40:00|105.58|103.18|105.86|103.46|105.91|103.51|105.21|102.81|0
1638996300000|2021-12-08 20:45:00|105.84|103.44|105.39|102.99|105.86|103.46|105.3|102.9|0
1638996600000|2021-12-08 20:50:00|104.93|102.53|106.22|103.82|107.41|105.01|104.33|101.93|0
1638996900000|2021-12-08 20:55:00|106.17|103.77|106.1|103.7|106.57|104.17|105.22|102.82|0
1638997200000|2021-12-08 21:00:00|106.06|103.66|106.1|103.7|106.1|103.7|105.73|103.33|0
1638997500000|2021-12-08 21:05:00|106.15|103.75|106.14|103.74|106.24|103.84|105.77|103.37|0
1638997800000|2021-12-08 21:10:00|106.05|103.65|106.05|103.65|106.19|103.79|105.82|103.42|0
1638998100000|2021-12-08 21:15:00|106.25|103.45|106.25|103.45|106.34|103.54|106.2|103.4|0
1638998400000|2021-12-08 21:20:00|106.2|103.4|105.97|103.17|106.25|103.45|105.94|103.14|0
1638998700000|2021-12-08 21:25:00|105.94|103.14|106.06|103.26|106.06|103.26|105.94|103.14|0
1638999000000|2021-12-08 21:30:00|106.01|103.21|106.15|103.35|106.19|103.39|106.01|103.21|0
1638999300000|2021-12-08 21:35:00|106.1|103.3|106.05|103.25|106.15|103.35|106.03|103.23|0
1638999600000|2021-12-08 21:40:00|106.1|103.3|106.14|103.34|106.14|103.34|106.05|103.25|0
1638999900000|2021-12-08 21:45:00|106.1|103.3|106|103.2|106.1|103.3|105.95|103.15|0
1639000200000|2021-12-08 21:50:00|105.95|103.15|106.14|103.34|106.14|103.34|105.91|103.11|0
1639000500000|2021-12-08 21:55:00|106.18|103.38|106.34|103.54|106.51|103.71|106.18|103.38|0
1639000800000|2021-12-08 22:00:00|106.39|103.59|106.38|103.58|106.41|103.61|106.37|103.57|0
1639001100000|2021-12-08 22:05:00|106.35|103.55|106.34|103.54|106.35|103.55|106.33|103.53|0
1639001400000|2021-12-08 22:10:00|106.35|103.55|106.33|103.53|106.35|103.55|106.33|103.53|0
1639001700000|2021-12-08 22:15:00|106.4|103.6|106.42|103.62|106.42|103.62|106.4|103.6|0
1639002000000|2021-12-08 22:20:00|106.4|103.6|106.35|103.55|106.42|103.62|106.31|103.51|0
1639002300000|2021-12-08 22:25:00|106.33|103.53|106.33|103.53|106.33|103.53|106.33|103.53|0
1639002600000|2021-12-08 22:30:00|106.34|103.54|106.33|103.53|106.38|103.58|106.3|103.5|0
1639002900000|2021-12-08 22:35:00|106.34|103.54|106.37|103.57|106.37|103.57|106.33|103.53|0
1639003200000|2021-12-08 22:40:00|106.38|103.58|106.36|103.56|106.4|103.6|106.36|103.56|0
1639003500000|2021-12-08 22:45:00|106.35|103.55|106.29|103.49|106.37|103.57|106.29|103.49|0
1639003800000|2021-12-08 22:50:00|106.27|103.47|106.29|103.49|106.32|103.52|106.23|103.43|0
1639004100000|2021-12-08 22:55:00|106.27|103.47|106.3|103.5|106.33|103.53|106.23|103.43|0
1639004400000|2021-12-08 23:00:00|106.32|103.52|106.43|103.63|106.43|103.63|106.06|103.26|0
1639004700000|2021-12-08 23:05:00|106.39|103.59|106.55|103.75|106.62|103.82|106.39|103.59|0
1639005000000|2021-12-08 23:10:00|106.57|103.77|106.38|103.58|106.62|103.82|106.38|103.58|0
1639005300000|2021-12-08 23:15:00|106.29|103.49|106.15|103.35|106.29|103.49|106.05|103.25|0
1639005600000|2021-12-08 23:20:00|106.1|103.3|106|103.2|106.19|103.39|105.91|103.11|0
1639005900000|2021-12-08 23:25:00|106.03|103.23|106.19|103.39|106.33|103.53|106|103.2|0
1639006200000|2021-12-08 23:30:00|106.17|103.37|106.23|103.43|106.42|103.62|106.14|103.34|0
1639006500000|2021-12-08 23:35:00|106.19|103.39|106.28|103.48|106.28|103.48|106.09|103.29|0
1639006800000|2021-12-08 23:40:00|106.23|103.43|106.13|103.33|106.28|103.48|106.13|103.33|0
1639007100000|2021-12-08 23:45:00|106.11|103.31|106.32|103.52|106.41|103.61|106.11|103.31|0
1639007400000|2021-12-08 23:50:00|106.6|103.8|106.57|103.77|106.69|103.89|106.55|103.75|0
1639007700000|2021-12-08 23:55:00|106.55|103.75|106.45|103.65|106.74|103.94|106.41|103.61|0
1639008000000|2021-12-09 00:00:00|106.5|103.7|106.27|103.47|106.55|103.75|106.27|103.47|0
1639008300000|2021-12-09 00:05:00|106.29|103.49|106.66|103.86|106.68|103.88|106.26|103.46|0
1639008600000|2021-12-09 00:10:00|106.68|103.88|106.68|103.88|106.78|103.98|106.59|103.79|0
1639008900000|2021-12-09 00:15:00|106.73|103.93|106.91|104.11|106.91|104.11|106.63|103.83|0
1639009200000|2021-12-09 00:20:00|106.89|104.09|106.72|103.92|106.96|104.16|106.68|103.88|0
1639009500000|2021-12-09 00:25:00|106.75|103.95|106.49|103.69|106.79|103.99|106.44|103.64|0
1639009800000|2021-12-09 00:30:00|106.53|103.73|106.58|103.78|106.63|103.83|106.39|103.59|0
1639010100000|2021-12-09 00:35:00|106.6|103.8|106.67|103.87|106.72|103.92|106.48|103.68|0
1639010400000|2021-12-09 00:40:00|106.69|103.89|106.67|103.87|106.72|103.92|106.62|103.82|0
1639010700000|2021-12-09 00:45:00|106.71|103.91|106.76|103.96|106.76|103.96|106.62|103.82|0
1639011000000|2021-12-09 00:50:00|106.74|103.94|106.52|103.72|106.8|104|106.52|103.72|0
1639011300000|2021-12-09 00:55:00|106.57|103.77|106.66|103.86|106.69|103.89|106.57|103.77|0
1639011600000|2021-12-09 01:00:00|106.71|103.91|106.52|103.72|106.8|104|106.47|103.67|0
1639011900000|2021-12-09 01:05:00|106.5|103.7|106.61|103.81|106.66|103.86|106.33|103.53|0
1639012200000|2021-12-09 01:10:00|106.63|103.83|106.65|103.85|106.66|103.86|106.51|103.71|0
1639012500000|2021-12-09 01:15:00|106.61|103.81|106.56|103.76|106.63|103.83|106.42|103.62|0
1639012800000|2021-12-09 01:20:00|106.58|103.78|106.37|103.57|106.6|103.8|106.32|103.52|0
1639013100000|2021-12-09 01:25:00|106.39|103.59|106.37|103.57|106.42|103.62|106.32|103.52|0
1639013400000|2021-12-09 01:30:00|106.41|103.61|106.46|103.66|106.74|103.94|106.32|103.52|0
1639013700000|2021-12-09 01:35:00|106.48|103.68|106.13|103.33|106.48|103.68|105.99|103.19|0
1639014000000|2021-12-09 01:40:00|106.18|103.38|105.99|103.19|106.18|103.38|105.99|103.19|0
1639014300000|2021-12-09 01:45:00|106.03|103.23|106.08|103.28|106.26|103.46|106.03|103.23|0
1639014600000|2021-12-09 01:50:00|106.06|103.26|106.12|103.32|106.22|103.42|105.98|103.18|0
1639014900000|2021-12-09 01:55:00|106.17|103.37|106.07|103.27|106.17|103.37|106.03|103.23|0
1639015200000|2021-12-09 02:00:00|106.03|103.23|105.93|103.13|106.12|103.32|105.93|103.13|0
1639015500000|2021-12-09 02:05:00|105.88|103.08|106.11|103.31|106.12|103.32|105.88|103.08|0
1639015800000|2021-12-09 02:10:00|106.09|103.29|106.07|103.27|106.25|103.45|106.02|103.22|0
1639016100000|2021-12-09 02:15:00|106.02|103.22|106.02|103.22|106.07|103.27|105.93|103.13|0
1639016400000|2021-12-09 02:20:00|106.04|103.24|105.97|103.17|106.11|103.31|105.97|103.17|0
1639016700000|2021-12-09 02:25:00|106.01|103.21|105.55|102.75|106.04|103.24|105.5|102.7|0
1639017000000|2021-12-09 02:30:00|105.5|102.7|105.64|102.84|105.73|102.93|105.5|102.7|0
1639017300000|2021-12-09 02:35:00|105.66|102.86|105.71|102.91|105.82|103.02|105.59|102.79|0
1639017600000|2021-12-09 02:40:00|105.68|102.88|105.59|102.79|105.68|102.88|105.54|102.74|0
1639017900000|2021-12-09 02:45:00|105.54|102.74|105.22|102.42|105.54|102.74|105.17|102.37|0
1639018200000|2021-12-09 02:50:00|105.21|102.41|105.31|102.51|105.4|102.6|105.21|102.41|0
1639018500000|2021-12-09 02:55:00|105.35|102.55|105.16|102.36|105.35|102.55|105.07|102.27|0
1639018800000|2021-12-09 03:00:00|105.12|102.32|105.21|102.41|105.21|102.41|105.07|102.27|0
1639019100000|2021-12-09 03:05:00|105.14|102.34|104.98|102.18|105.16|102.36|104.93|102.13|0
1639019400000|2021-12-09 03:10:00|104.93|102.13|104.7|101.9|105.02|102.22|104.61|101.81|0
1639019700000|2021-12-09 03:15:00|104.74|101.94|104.92|102.12|104.97|102.17|104.7|101.9|0
1639020000000|2021-12-09 03:20:00|104.95|102.15|105.11|102.31|105.2|102.4|104.92|102.12|0
1639020300000|2021-12-09 03:25:00|105.15|102.35|105.01|102.21|105.15|102.35|104.97|102.17|0
1639020600000|2021-12-09 03:30:00|105.1|102.3|104.87|102.07|105.1|102.3|104.87|102.07|0
1639020900000|2021-12-09 03:35:00|104.9|102.1|105.28|102.48|105.29|102.49|104.9|102.1|0
1639021200000|2021-12-09 03:40:00|105.31|102.51|105.42|102.62|105.47|102.67|105.31|102.51|0
1639021500000|2021-12-09 03:45:00|105.47|102.67|105.42|102.62|105.47|102.67|105.37|102.57|0
1639021800000|2021-12-09 03:50:00|105.4|102.6|105.53|102.73|105.6|102.8|105.4|102.6|0
1639022100000|2021-12-09 03:55:00|105.56|102.76|107.19|104.39|107.47|104.67|105.51|102.71|0
1639022400000|2021-12-09 04:00:00|107.28|104.48|107.19|104.39|107.94|105.14|107.04|104.24|0
1639022700000|2021-12-09 04:05:00|107.16|104.36|106.76|103.96|107.19|104.39|106.6|103.8|0
1639023000000|2021-12-09 04:10:00|106.81|104.01|106.99|104.19|106.99|104.19|106.71|103.91|0
1639023300000|2021-12-09 04:15:00|107.04|104.24|106.9|104.1|107.09|104.29|106.76|103.96|0
1639023600000|2021-12-09 04:20:00|106.92|104.12|106.89|104.09|106.94|104.14|106.8|104|0
1639023900000|2021-12-09 04:25:00|106.94|104.14|107.08|104.28|107.13|104.33|106.87|104.07|0
1639024200000|2021-12-09 04:30:00|107.13|104.33|107.24|104.44|107.24|104.44|107.03|104.23|0
1639024500000|2021-12-09 04:35:00|107.27|104.47|107.03|104.23|107.27|104.47|106.94|104.14|0
1639024800000|2021-12-09 04:40:00|107.08|104.28|106.98|104.18|107.21|104.41|106.98|104.18|0
1639025100000|2021-12-09 04:45:00|107.03|104.23|107.16|104.36|107.16|104.36|106.93|104.13|0
1639025400000|2021-12-09 04:50:00|107.12|104.32|107.12|104.32|107.16|104.36|106.93|104.13|0
1639025700000|2021-12-09 04:55:00|107.16|104.36|107.35|104.55|107.44|104.64|107.11|104.31|0
1639026000000|2021-12-09 05:00:00|107.44|104.64|107.16|104.36|107.44|104.64|107.07|104.27|0
1639026300000|2021-12-09 05:05:00|107.2|104.4|107.3|104.5|107.3|104.5|107.02|104.22|0
1639026600000|2021-12-09 05:10:00|107.25|104.45|107.22|104.42|107.34|104.54|107.15|104.35|0
1639026900000|2021-12-09 05:15:00|107.29|104.49|107.22|104.42|107.29|104.49|107.15|104.35|0
1639027200000|2021-12-09 05:20:00|107.24|104.44|107.15|104.35|107.24|104.44|107.06|104.26|0
1639027500000|2021-12-09 05:25:00|107.13|104.33|107.15|104.35|107.24|104.44|107.01|104.21|0
1639027800000|2021-12-09 05:30:00|107.19|104.39|107.05|104.25|107.19|104.39|107|104.2|0
1639028100000|2021-12-09 05:35:00|107|104.2|107|104.2|107.1|104.3|107|104.2|0
1639028400000|2021-12-09 05:40:00|106.81|104.01|106.95|104.15|107.05|104.25|106.72|103.92|0
1639028700000|2021-12-09 05:45:00|107|104.2|106.93|104.13|107.09|104.29|106.9|104.1|0
1639029000000|2021-12-09 05:50:00|106.9|104.1|107.13|104.33|107.18|104.38|106.9|104.1|0
1639029300000|2021-12-09 05:55:00|107.16|104.36|107.37|104.57|107.37|104.57|107.13|104.33|0
1639029600000|2021-12-09 06:00:00|107.32|104.52|107.37|104.57|107.41|104.61|107.06|104.26|0
1639029900000|2021-12-09 06:05:00|107.32|104.52|107.18|104.38|107.32|104.52|107.08|104.28|0
1639030200000|2021-12-09 06:10:00|107.13|104.33|107.08|104.28|107.18|104.38|106.94|104.14|0
1639030500000|2021-12-09 06:15:00|107.1|104.3|107.17|104.37|107.22|104.42|107.03|104.23|0
1639030800000|2021-12-09 06:20:00|107.12|104.32|106.98|104.18|107.12|104.32|106.98|104.18|0
1639031100000|2021-12-09 06:25:00|107|104.2|106.93|104.13|107.07|104.27|106.91|104.11|0
1639031400000|2021-12-09 06:30:00|106.88|104.08|106.88|104.08|106.93|104.13|106.7|103.9|0
1639031700000|2021-12-09 06:35:00|106.79|103.99|106.72|103.92|106.83|104.03|106.69|103.89|0
1639032000000|2021-12-09 06:40:00|106.74|103.94|106.69|103.89|106.74|103.94|106.69|103.89|0
1639032300000|2021-12-09 06:45:00|106.67|103.87|106.5|103.7|106.67|103.87|106.41|103.61|0
1639032600000|2021-12-09 06:50:00|106.48|103.68|106.59|103.79|106.59|103.79|106.41|103.61|0
1639032900000|2021-12-09 06:55:00|106.62|103.82|106.57|103.77|106.64|103.84|106.5|103.7|0
1639033200000|2021-12-09 07:00:00|106.54|103.74|106.45|103.65|106.78|103.98|106.35|103.55|0
1639033500000|2021-12-09 07:05:00|106.42|103.62|106.56|103.76|106.59|103.79|106.31|103.51|0
1639033800000|2021-12-09 07:10:00|106.58|103.78|106.49|103.69|106.58|103.78|106.4|103.6|0
1639034100000|2021-12-09 07:15:00|106.51|103.71|106.46|103.66|106.63|103.83|106.44|103.64|0
1639034400000|2021-12-09 07:20:00|106.49|103.69|106.02|103.22|106.49|103.69|105.88|103.08|0
1639034700000|2021-12-09 07:25:00|105.97|103.17|105.97|103.17|106.2|103.4|105.97|103.17|0
1639035000000|2021-12-09 07:30:00|105.92|103.12|105.92|103.12|106.01|103.21|105.78|102.98|0
1639035300000|2021-12-09 07:35:00|105.87|103.07|105.82|103.02|106.01|103.21|105.82|103.02|0
1639035600000|2021-12-09 07:40:00|105.78|102.98|105.73|102.93|105.82|103.02|105.64|102.84|0
1639035900000|2021-12-09 07:45:00|105.78|102.98|105.96|103.16|106.05|103.25|105.73|102.93|0
1639036200000|2021-12-09 07:50:00|105.91|103.11|106.14|103.34|106.14|103.34|105.87|103.07|0
1639036500000|2021-12-09 07:55:00|104.85|102.05|104.92|102.12|104.99|102.19|104.81|102.01|0
1639036800000|2021-12-09 08:00:00|104.88|102.08|105.62|102.82|105.64|102.84|104.81|102.01|0
1639037100000|2021-12-09 08:05:00|105.37|102.97|106.16|103.76|106.19|103.79|105.3|102.9|0
1639037400000|2021-12-09 08:10:00|106.19|103.79|105.31|102.91|106.52|104.12|104.45|102.05|0
1639037700000|2021-12-09 08:15:00|105.19|102.79|104.63|102.23|105.19|102.79|104.52|102.12|0
1639038000000|2021-12-09 08:20:00|104.61|102.21|104.58|102.18|104.7|102.3|104.51|102.11|0
1639038300000|2021-12-09 08:25:00|104.61|102.21|104.65|102.25|104.84|102.44|104.47|102.07|0
1639038600000|2021-12-09 08:30:00|104.79|102.39|105.23|102.83|105.25|102.85|104.51|102.11|0
1639038900000|2021-12-09 08:35:00|105.13|102.73|105.41|103.01|105.51|103.11|105.13|102.73|0
1639039200000|2021-12-09 08:40:00|105.46|103.06|105.86|103.46|105.93|103.53|105.46|103.06|0
1639039500000|2021-12-09 08:45:00|105.83|103.43|105.5|103.1|105.97|103.57|105.41|103.01|0
1639039800000|2021-12-09 08:50:00|105.55|103.15|105.78|103.38|106.02|103.62|105.41|103.01|0
1639040100000|2021-12-09 08:55:00|105.73|103.33|105.96|103.56|106.01|103.61|105.68|103.28|0
1639040400000|2021-12-09 09:00:00|105.92|103.52|106.08|103.68|106.2|103.8|105.82|103.42|0
1639040700000|2021-12-09 09:05:00|106.06|103.66|106.34|103.94|106.34|103.94|105.85|103.45|0
1639041000000|2021-12-09 09:10:00|106.29|103.89|106.59|104.19|106.66|104.26|106.29|103.89|0
1639041300000|2021-12-09 09:15:00|106.62|104.22|106.43|104.03|106.62|104.22|106.29|103.89|0
1639041600000|2021-12-09 09:20:00|106.38|103.98|106|103.6|106.47|104.07|105.95|103.55|0
1639041900000|2021-12-09 09:25:00|106.02|103.62|106.05|103.65|106.19|103.79|106.02|103.62|0
1639042200000|2021-12-09 09:30:00|106.09|103.69|105.71|103.31|106.14|103.74|105.69|103.29|0
1639042500000|2021-12-09 09:35:00|105.62|103.22|105.85|103.45|105.85|103.45|105.57|103.17|0
1639042800000|2021-12-09 09:40:00|105.9|103.5|105.8|103.4|105.99|103.59|105.76|103.36|0
1639043100000|2021-12-09 09:45:00|105.9|103.5|105.8|103.4|105.94|103.54|105.76|103.36|0
1639043400000|2021-12-09 09:50:00|105.85|103.45|105.89|103.49|105.9|103.5|105.78|103.38|0
1639043700000|2021-12-09 09:55:00|105.85|103.45|105.98|103.58|106.08|103.68|105.85|103.45|0
1639044000000|2021-12-09 10:00:00|105.96|103.56|106.45|104.05|106.55|104.15|105.94|103.54|0
1639044300000|2021-12-09 10:05:00|106.41|104.01|106.87|104.47|106.88|104.48|106.41|104.01|0
1639044600000|2021-12-09 10:10:00|106.85|104.45|107.01|104.61|107.01|104.61|106.59|104.19|0
1639044900000|2021-12-09 10:15:00|106.92|104.52|107.57|105.17|107.62|105.22|105.76|103.36|0
1639045200000|2021-12-09 10:20:00|107.74|105.34|107.04|104.64|107.74|105.34|107.04|104.64|0
1639045500000|2021-12-09 10:25:00|107.06|104.66|106.85|104.45|107.13|104.73|106.71|104.31|0
1639045800000|2021-12-09 10:30:00|106.87|104.47|106.7|104.3|106.87|104.47|106.47|104.07|0
1639046100000|2021-12-09 10:35:00|106.75|104.35|106.46|104.06|106.75|104.35|106.3|103.9|0
1639046400000|2021-12-09 10:40:00|106.37|103.97|106.27|103.87|106.6|104.2|106.27|103.87|0
1639046700000|2021-12-09 10:45:00|106.23|103.83|106.44|104.04|106.51|104.11|106.23|103.83|0
1639047000000|2021-12-09 10:50:00|106.41|104.01|106.22|103.82|106.41|104.01|106.2|103.8|0
1639047300000|2021-12-09 10:55:00|106.27|103.87|106.48|104.08|106.5|104.1|106.17|103.77|0
1639047600000|2021-12-09 11:00:00|106.5|104.1|106.08|103.68|106.5|104.1|106.05|103.65|0
1639047900000|2021-12-09 11:05:00|106.07|103.67|106.45|104.05|106.45|104.05|106.03|103.63|0
1639048200000|2021-12-09 11:10:00|106.4|104|107.49|105.09|107.73|105.33|106.31|103.91|0
1639048500000|2021-12-09 11:15:00|107.47|105.07|106.87|104.47|107.59|105.19|106.87|104.47|0
1639048800000|2021-12-09 11:20:00|106.9|104.5|106.89|104.49|106.96|104.56|106.59|104.19|0
1639049100000|2021-12-09 11:25:00|106.87|104.47|106.58|104.18|106.96|104.56|106.54|104.14|0
1639049400000|2021-12-09 11:30:00|106.54|104.14|106.25|103.85|106.63|104.23|106.11|103.71|0
1639049700000|2021-12-09 11:35:00|106.23|103.83|106.63|104.23|106.77|104.37|106.23|103.83|0
1639050000000|2021-12-09 11:40:00|106.65|104.25|106.76|104.36|107|104.6|106.65|104.25|0
1639050300000|2021-12-09 11:45:00|106.72|104.32|107.05|104.65|107.24|104.84|106.72|104.32|0
1639050600000|2021-12-09 11:50:00|107|104.6|107.09|104.69|107.43|105.03|107|104.6|0
1639050900000|2021-12-09 11:55:00|107.04|104.64|106.66|104.26|107.09|104.69|106.66|104.26|0
1639051200000|2021-12-09 12:00:00|106.74|104.34|106.4|104|106.81|104.41|106.33|103.93|0
1639051500000|2021-12-09 12:05:00|106.42|104.02|106.14|103.74|106.47|104.07|106.14|103.74|0
1639051800000|2021-12-09 12:10:00|106.19|103.79|106.18|103.78|106.51|104.11|106.14|103.74|0
1639052100000|2021-12-09 12:15:00|106.14|103.74|105.76|103.36|106.14|103.74|105.67|103.27|0
1639052400000|2021-12-09 12:20:00|105.81|103.41|106.09|103.69|106.11|103.71|105.74|103.34|0
1639052700000|2021-12-09 12:25:00|106.13|103.73|106.22|103.82|106.27|103.87|105.99|103.59|0
1639053000000|2021-12-09 12:30:00|106.18|103.78|106.18|103.78|106.22|103.82|105.99|103.59|0
1639053300000|2021-12-09 12:35:00|106.15|103.75|106.13|103.73|106.36|103.96|106.13|103.73|0
1639053600000|2021-12-09 12:40:00|106.08|103.68|106.22|103.82|106.27|103.87|106.03|103.63|0
1639053900000|2021-12-09 12:45:00|106.27|103.87|106.45|104.05|106.59|104.19|106.22|103.82|0
1639054200000|2021-12-09 12:50:00|106.5|104.1|106.54|104.14|106.59|104.19|106.45|104.05|0
1639054500000|2021-12-09 12:55:00|106.5|104.1|106.16|103.76|106.5|104.1|105.93|103.53|0
1639054800000|2021-12-09 13:00:00|106.21|103.81|106.35|103.95|106.54|104.14|106.12|103.72|0
1639055100000|2021-12-09 13:05:00|106.3|103.9|106.49|104.09|106.49|104.09|106.3|103.9|0
1639055400000|2021-12-09 13:10:00|106.54|104.14|107.1|104.7|107.2|104.8|106.44|104.04|0
1639055700000|2021-12-09 13:15:00|107.01|104.61|106.72|104.32|107.06|104.66|106.63|104.23|0
1639056000000|2021-12-09 13:20:00|106.82|104.42|107.24|104.84|107.38|104.98|106.82|104.42|0
1639056300000|2021-12-09 13:25:00|107.19|104.79|106.95|104.55|107.43|105.03|106.91|104.51|0
1639056600000|2021-12-09 13:30:00|106.91|104.51|107.47|105.07|107.66|105.26|106.72|104.32|0
1639056900000|2021-12-09 13:35:00|107.52|105.12|107.04|104.64|107.52|105.12|106.88|104.48|0
1639057200000|2021-12-09 13:40:00|107.02|104.62|106.62|104.22|107.04|104.64|106.57|104.17|0
1639057500000|2021-12-09 13:45:00|106.66|104.26|106.66|104.26|106.66|104.26|106.38|103.98|0
1639057800000|2021-12-09 13:50:00|106.61|104.21|106.75|104.35|106.75|104.35|106.47|104.07|0
1639058100000|2021-12-09 13:55:00|106.78|104.38|106.7|104.3|106.89|104.49|106.61|104.21|0
1639058400000|2021-12-09 14:00:00|106.66|104.26|106.37|103.97|106.66|104.26|106.23|103.83|0
1639058700000|2021-12-09 14:05:00|106.42|104.02|106.2|103.8|106.56|104.16|106.18|103.78|0
1639059000000|2021-12-09 14:10:00|106.18|103.78|106.18|103.78|106.32|103.92|106.04|103.64|0
1639059300000|2021-12-09 14:15:00|106.22|103.82|105.99|103.59|106.22|103.82|105.8|103.4|0
1639059600000|2021-12-09 14:20:00|105.94|103.54|106.36|103.96|106.41|104.01|105.94|103.54|0
1639059900000|2021-12-09 14:25:00|106.34|103.94|106.31|103.91|106.36|103.96|106.12|103.72|0
1639060200000|2021-12-09 14:30:00|106.48|104.08|105.23|102.83|106.64|104.24|105.23|102.83|0
1639060500000|2021-12-09 14:35:00|105.14|102.74|104.21|101.81|106.21|103.81|104.07|101.67|0
1639060800000|2021-12-09 14:40:00|104.26|101.86|104.58|102.18|104.86|102.46|104.07|101.67|0
1639061100000|2021-12-09 14:45:00|104.49|102.09|105.33|102.93|105.38|102.98|104.07|101.67|0
1639061400000|2021-12-09 14:50:00|105.28|102.88|105.09|102.69|105.66|103.26|104.81|102.41|0
1639061700000|2021-12-09 14:55:00|105.19|102.79|105.28|102.88|106.17|103.77|105.09|102.69|0
1639062000000|2021-12-09 15:00:00|105.33|102.93|104.48|102.08|105.75|103.35|104.34|101.94|0
1639062300000|2021-12-09 15:05:00|104.57|102.17|105.13|102.73|105.65|103.25|104.43|102.03|0
1639062600000|2021-12-09 15:10:00|105.09|102.69|105.22|102.82|105.41|103.01|104.76|102.36|0
1639062900000|2021-12-09 15:15:00|105.08|102.68|104.89|102.49|105.32|102.92|104.71|102.31|0
1639063200000|2021-12-09 15:20:00|104.73|102.33|105.97|103.57|106.02|103.62|104.52|102.12|0
1639063500000|2021-12-09 15:25:00|106.02|103.62|106.73|104.33|106.73|104.33|105.59|103.19|0
1639063800000|2021-12-09 15:30:00|106.68|104.28|106.2|103.8|107.34|104.94|105.29|102.89|0
1639064100000|2021-12-09 15:35:00|106.24|103.84|106.34|103.94|106.91|104.51|105.91|103.51|0
1639064400000|2021-12-09 15:40:00|106.48|104.08|105.53|103.13|106.72|104.32|105.44|103.04|0
1639064700000|2021-12-09 15:45:00|105.48|103.08|104.87|102.47|105.53|103.13|104.78|102.38|0
1639065000000|2021-12-09 15:50:00|104.92|102.52|104.91|102.51|105.43|103.03|104.82|102.42|0
1639065300000|2021-12-09 15:55:00|105.01|102.61|104.77|102.37|105.05|102.65|104.59|102.19|0
1639065600000|2021-12-09 16:00:00|104.68|102.28|105.43|103.03|105.43|103.03|104.58|102.18|0
1639065900000|2021-12-09 16:05:00|105.38|102.98|104.77|102.37|105.38|102.98|104.72|102.32|0
1639066200000|2021-12-09 16:10:00|104.81|102.41|105.28|102.88|105.38|102.98|104.58|102.18|0
1639066500000|2021-12-09 16:15:00|105.23|102.83|105.23|102.83|105.89|103.49|105.19|102.79|0
1639066800000|2021-12-09 16:20:00|105.28|102.88|104.29|101.89|105.56|103.16|104.29|101.89|0
1639067100000|2021-12-09 16:25:00|104.34|101.94|105.36|102.96|105.36|102.96|103.92|101.52|0
1639067400000|2021-12-09 16:30:00|104.41|102.01|104.59|102.19|104.59|102.19|104.03|101.63|0
1639067700000|2021-12-09 16:35:00|104.54|102.14|104.73|102.33|104.96|102.56|104.45|102.05|0
1639068000000|2021-12-09 16:40:00|104.77|102.37|104.96|102.56|105.1|102.7|104.63|102.23|0
1639068300000|2021-12-09 16:45:00|105.01|102.61|105.71|103.31|105.8|103.4|105.01|102.61|0
1639068600000|2021-12-09 16:50:00|105.73|103.33|105.47|103.07|105.76|103.36|105.24|102.84|0
1639068900000|2021-12-09 16:55:00|105.42|103.02|105.66|103.26|105.99|103.59|105.24|102.84|0
1639069200000|2021-12-09 17:00:00|105.7|103.3|106.03|103.63|106.08|103.68|105.23|102.83|0
1639069500000|2021-12-09 17:05:00|105.98|103.58|106.47|104.07|106.89|104.49|105.7|103.3|0
1639069800000|2021-12-09 17:10:00|106.51|104.11|106.21|103.81|106.7|104.3|106.14|103.74|0
1639070100000|2021-12-09 17:15:00|106.18|103.78|106.56|104.16|106.56|104.16|105.99|103.59|0
1639070400000|2021-12-09 17:20:00|106.6|104.2|105.8|103.4|106.6|104.2|105.8|103.4|0
1639070700000|2021-12-09 17:25:00|105.85|103.45|106.27|103.87|106.27|103.87|105.85|103.45|0
1639071000000|2021-12-09 17:30:00|106.22|103.82|106.1|103.7|106.41|104.01|105.98|103.58|0
1639071300000|2021-12-09 17:35:00|106.13|103.73|105.37|102.97|106.13|103.73|105.33|102.93|0
1639071600000|2021-12-09 17:40:00|105.42|103.02|105.37|102.97|105.65|103.25|105.18|102.78|0
1639071900000|2021-12-09 17:45:00|105.32|102.92|104.95|102.55|105.46|103.06|104.9|102.5|0
1639072200000|2021-12-09 17:50:00|104.99|102.59|108.75|106.35|108.84|106.44|103|100.6|0
1639072500000|2021-12-09 17:55:00|108.7|106.3|108.65|106.25|109.18|106.78|108.56|106.16|0
1639072800000|2021-12-09 18:00:00|108.7|106.3|109.17|106.77|109.46|107.06|108.7|106.3|0
1639073100000|2021-12-09 18:05:00|109.12|106.72|109.17|106.77|109.22|106.82|108.7|106.3|0
1639073400000|2021-12-09 18:10:00|109.22|106.82|109.17|106.77|109.41|107.01|108.93|106.53|0
1639073700000|2021-12-09 18:15:00|109.12|106.72|108.88|106.48|109.12|106.72|108.69|106.29|0
1639074000000|2021-12-09 18:20:00|108.93|106.53|109.4|107|109.47|107.07|108.88|106.48|0
1639074300000|2021-12-09 18:25:00|109.35|106.95|109.44|107.04|109.59|107.19|109.21|106.81|0
1639074600000|2021-12-09 18:30:00|109.49|107.09|108.97|106.57|109.54|107.14|108.87|106.47|0
1639074900000|2021-12-09 18:35:00|106.51|104.11|106.09|103.69|106.65|104.25|105.85|103.45|0
1639075200000|2021-12-09 18:40:00|106.18|103.78|107.17|104.77|107.17|104.77|106.13|103.73|0
1639075500000|2021-12-09 18:45:00|107.26|104.86|107.73|105.33|107.83|105.43|106.84|104.44|0
1639075800000|2021-12-09 18:50:00|107.78|105.38|107.59|105.19|108.11|105.71|107.49|105.09|0
1639076100000|2021-12-09 18:55:00|107.54|105.14|107.11|104.71|107.54|105.14|106.69|104.29|0
1639076400000|2021-12-09 19:00:00|107.02|104.62|107.16|104.76|107.3|104.9|106.78|104.38|0
1639076700000|2021-12-09 19:05:00|107.18|104.78|107.2|104.8|107.35|104.95|106.83|104.43|0
1639077000000|2021-12-09 19:10:00|107.15|104.75|107.53|105.13|107.81|105.41|106.97|104.57|0
1639077300000|2021-12-09 19:15:00|107.44|105.04|107.29|104.89|107.77|105.37|107.15|104.75|0
1639077600000|2021-12-09 19:20:00|107.27|104.87|106.72|104.32|107.34|104.94|106.58|104.18|0
1639077900000|2021-12-09 19:25:00|106.68|104.28|107.71|105.31|107.86|105.46|106.68|104.28|0
1639078200000|2021-12-09 19:30:00|107.81|105.41|107.66|105.26|108.04|105.64|107.48|105.08|0
1639078500000|2021-12-09 19:35:00|107.81|105.41|107.9|105.5|108.14|105.74|107.66|105.26|0
1639078800000|2021-12-09 19:40:00|107.95|105.55|109.14|106.74|109.48|107.08|107.8|105.4|0
1639079100000|2021-12-09 19:45:00|109.19|106.79|109.24|106.84|109.48|107.08|109|106.6|0
1639079400000|2021-12-09 19:50:00|109.29|106.89|109.81|107.41|109.95|107.55|109.14|106.74|0
1639079700000|2021-12-09 19:55:00|109.76|107.36|111.89|109.49|112.4|110|108.64|106.24|0
1639080000000|2021-12-09 20:00:00|111.94|109.54|109.8|107.4|112.08|109.68|109.52|107.12|0
1639080300000|2021-12-09 20:05:00|109.76|107.36|111.37|108.97|111.37|108.97|109.71|107.31|0
1639080600000|2021-12-09 20:10:00|111.42|109.02|113.05|110.65|113.44|111.04|111.03|108.63|0
1639080900000|2021-12-09 20:15:00|113|110.6|113.05|110.65|113.44|111.04|112.61|110.21|0
1639081200000|2021-12-09 20:20:00|113|110.6|113.88|111.48|113.88|111.48|112.85|110.45|0
1639081500000|2021-12-09 20:25:00|113.83|111.43|113.14|110.74|114.12|111.72|112.65|110.25|0
1639081800000|2021-12-09 20:30:00|113.24|110.84|112.75|110.35|113.29|110.89|112.26|109.86|0
1639082100000|2021-12-09 20:35:00|112.8|110.4|112.55|110.15|113.19|110.79|112.21|109.81|0
1639082400000|2021-12-09 20:40:00|112.6|110.2|112.11|109.71|112.89|110.49|111.68|109.28|0
1639082700000|2021-12-09 20:45:00|112.06|109.66|110.58|108.18|112.4|110|110.1|107.7|0
1639083000000|2021-12-09 20:50:00|110.97|108.57|111.4|109|111.5|109.1|110.34|107.94|0
1639083300000|2021-12-09 20:55:00|111.45|109.05|112.67|110.27|112.96|110.56|111.3|108.9|0
1639083600000|2021-12-09 21:00:00|112.86|110.46|112.83|110.43|113.22|110.82|111.78|109.38|0
1639083900000|2021-12-09 21:05:00|112.78|110.38|113.37|110.97|113.42|111.02|112.63|110.23|0
1639084200000|2021-12-09 21:10:00|113.32|110.92|112.92|110.52|113.32|110.92|112.85|110.45|0
1639084500000|2021-12-09 21:15:00|113.02|110.22|113.22|110.42|113.27|110.47|113.02|110.22|0
1639084800000|2021-12-09 21:20:00|113.17|110.37|113.02|110.22|113.22|110.42|113.02|110.22|0
1639085100000|2021-12-09 21:25:00|113.07|110.27|112.38|109.58|113.07|110.27|112.33|109.53|0
1639085400000|2021-12-09 21:30:00|112.45|109.65|112.62|109.82|112.67|109.87|112.33|109.53|0
1639085700000|2021-12-09 21:35:00|112.72|109.92|112.62|109.82|112.72|109.92|112.57|109.77|0
1639086000000|2021-12-09 21:40:00|112.52|109.72|112.71|109.91|112.72|109.92|112.47|109.67|0
1639086300000|2021-12-09 21:45:00|112.67|109.87|112.32|109.52|112.76|109.96|112.32|109.52|0
1639086600000|2021-12-09 21:50:00|112.37|109.57|112.37|109.57|112.47|109.67|112.32|109.52|0
1639086900000|2021-12-09 21:55:00|112.32|109.52|112.39|109.59|112.42|109.62|112.27|109.47|0
1639087200000|2021-12-09 22:00:00|112.37|109.57|112.38|109.58|112.39|109.59|112.3|109.5|0
1639087500000|2021-12-09 22:05:00|112.39|109.59|112.37|109.57|112.39|109.59|112.33|109.53|0
1639087800000|2021-12-09 22:10:00|112.35|109.55|112.18|109.38|112.35|109.55|112.09|109.29|0
1639088100000|2021-12-09 22:15:00|112.21|109.41|112.17|109.37|112.21|109.41|112.16|109.36|0
1639088400000|2021-12-09 22:20:00|112.16|109.36|112.14|109.34|112.18|109.38|112.06|109.26|0
1639088700000|2021-12-09 22:25:00|112.13|109.33|112.15|109.35|112.16|109.36|112.13|109.33|0
1639089000000|2021-12-09 22:30:00|112.1|109.3|112.12|109.32|112.15|109.35|112.1|109.3|0
1639089300000|2021-12-09 22:35:00|112.13|109.33|112.1|109.3|112.13|109.33|112.06|109.26|0
1639089600000|2021-12-09 22:40:00|112.11|109.31|111.98|109.18|112.12|109.32|111.97|109.17|0
1639089900000|2021-12-09 22:45:00|111.99|109.19|112|109.2|112.02|109.22|111.94|109.14|0
1639090200000|2021-12-09 22:50:00|112.04|109.24|112.08|109.28|112.11|109.31|112.02|109.22|0
1639090500000|2021-12-09 22:55:00|112.09|109.29|112.1|109.3|112.11|109.31|112.08|109.28|0
1639090800000|2021-12-09 23:00:00|112.17|109.37|111.6|108.8|112.26|109.46|111.6|108.8|0
1639091100000|2021-12-09 23:05:00|111.63|108.83|111.38|108.58|111.65|108.85|111.36|108.56|0
1639091400000|2021-12-09 23:10:00|111.36|108.56|111.41|108.61|111.5|108.7|111.36|108.56|0
1639091700000|2021-12-09 23:15:00|111.4|108.6|111.5|108.7|111.5|108.7|111.21|108.41|0
1639092000000|2021-12-09 23:20:00|111.53|108.73|111.59|108.79|111.64|108.84|111.4|108.6|0
1639092300000|2021-12-09 23:25:00|111.55|108.75|111.54|108.74|111.72|108.92|111.5|108.7|0
1639092600000|2021-12-09 23:30:00|111.52|108.72|111.13|108.33|111.52|108.72|111.06|108.26|0
1639092900000|2021-12-09 23:35:00|111.15|108.35|111.05|108.25|111.15|108.35|111.01|108.21|0
1639093200000|2021-12-09 23:40:00|111.1|108.3|111.1|108.3|111.13|108.33|110.98|108.18|0
1639093500000|2021-12-09 23:45:00|111.13|108.33|111.34|108.54|111.34|108.54|111.1|108.3|0
1639093800000|2021-12-09 23:50:00|111.37|108.57|111.39|108.59|111.41|108.61|111.19|108.39|0
1639094100000|2021-12-09 23:55:00|111.34|108.54|111.53|108.73|111.53|108.73|111.22|108.42|0
1639094400000|2021-12-10 00:00:00|111.46|108.66|111.82|109.02|111.92|109.12|111.24|108.44|0
1639094700000|2021-12-10 00:05:00|111.77|108.97|111.94|109.14|112.11|109.31|111.62|108.82|0
1639095000000|2021-12-10 00:10:00|111.91|109.11|111.13|108.33|111.91|109.11|111.13|108.33|0
1639095300000|2021-12-10 00:15:00|111.23|108.43|111.57|108.77|111.62|108.82|111.09|108.29|0
1639095600000|2021-12-10 00:20:00|111.62|108.82|111.37|108.57|111.71|108.91|111.37|108.57|0
1639095900000|2021-12-10 00:25:00|111.42|108.62|111.71|108.91|111.76|108.96|111.37|108.57|0
1639096200000|2021-12-10 00:30:00|111.81|109.01|111.9|109.1|112|109.2|111.71|108.91|0
1639096500000|2021-12-10 00:35:00|111.85|109.05|111.9|109.1|111.9|109.1|111.75|108.95|0
1639096800000|2021-12-10 00:40:00|111.88|109.08|111.9|109.1|112.05|109.25|111.63|108.83|0
1639097100000|2021-12-10 00:45:00|111.87|109.07|111.99|109.19|112.14|109.34|111.75|108.95|0
1639097400000|2021-12-10 00:50:00|112.04|109.24|112.14|109.34|112.14|109.34|111.94|109.14|0
1639097700000|2021-12-10 00:55:00|112.11|109.31|112.23|109.43|112.43|109.63|112.11|109.31|0
1639098000000|2021-12-10 01:00:00|112.13|109.33|112.72|109.92|112.82|110.02|112.04|109.24|0
1639098300000|2021-12-10 01:05:00|112.77|109.97|112.62|109.82|112.82|110.02|112.47|109.67|0
1639098600000|2021-12-10 01:10:00|112.59|109.79|112.71|109.91|112.76|109.96|112.27|109.47|0
1639098900000|2021-12-10 01:15:00|112.74|109.94|112.96|110.16|113.06|110.26|112.62|109.82|0
1639099200000|2021-12-10 01:20:00|112.91|110.11|112.49|109.69|112.96|110.16|112.46|109.66|0
1639099500000|2021-12-10 01:25:00|112.51|109.71|112.07|109.27|112.66|109.86|112.07|109.27|0
1639099800000|2021-12-10 01:30:00|112.05|109.25|111.58|108.78|112.12|109.32|111.56|108.76|0
1639100100000|2021-12-10 01:35:00|111.53|108.73|112.02|109.22|112.02|109.22|111.49|108.69|0
1639100400000|2021-12-10 01:40:00|112.07|109.27|111.48|108.68|112.07|109.27|111.48|108.68|0
1639100700000|2021-12-10 01:45:00|111.53|108.73|111.28|108.48|111.58|108.78|111.28|108.48|0
1639101000000|2021-12-10 01:50:00|111.31|108.51|111.48|108.68|111.5|108.7|111.23|108.43|0
1639101300000|2021-12-10 01:55:00|111.38|108.58|111.47|108.67|111.57|108.77|111.33|108.53|0
1639101600000|2021-12-10 02:00:00|111.52|108.72|111.28|108.48|111.55|108.75|111.23|108.43|0
1639101900000|2021-12-10 02:05:00|111.42|108.62|111.37|108.57|111.42|108.62|111.23|108.43|0
1639102200000|2021-12-10 02:10:00|111.4|108.6|111.22|108.42|111.47|108.67|111.22|108.42|0
1639102500000|2021-12-10 02:15:00|111.27|108.47|111.32|108.52|111.32|108.52|111.17|108.37|0
1639102800000|2021-12-10 02:20:00|111.34|108.54|111.36|108.56|111.39|108.59|111.27|108.47|0
1639103100000|2021-12-10 02:25:00|111.32|108.52|111.36|108.56|111.36|108.56|111.27|108.47|0
1639103400000|2021-12-10 02:30:00|111.31|108.51|111.26|108.46|111.41|108.61|111.26|108.46|0
1639103700000|2021-12-10 02:35:00|111.31|108.51|111.55|108.75|111.6|108.8|111.29|108.49|0
1639104000000|2021-12-10 02:40:00|111.58|108.78|111.6|108.8|111.65|108.85|111.55|108.75|0
1639104300000|2021-12-10 02:45:00|111.55|108.75|111.5|108.7|111.62|108.82|111.5|108.7|0
1639104600000|2021-12-10 02:50:00|111.45|108.65|111.3|108.5|111.45|108.65|111.25|108.45|0
1639104900000|2021-12-10 02:55:00|111.33|108.53|111.25|108.45|111.38|108.58|111.25|108.45|0
1639105200000|2021-12-10 03:00:00|111.23|108.43|111.1|108.3|111.3|108.5|110.91|108.11|0
1639105500000|2021-12-10 03:05:00|111.15|108.35|111|108.2|111.15|108.35|110.96|108.16|0
1639105800000|2021-12-10 03:10:00|111.03|108.23|111.05|108.25|111.1|108.3|111|108.2|0
1639106100000|2021-12-10 03:15:00|111.1|108.3|111.05|108.25|111.15|108.35|111|108.2|0
1639106400000|2021-12-10 03:20:00|111|108.2|111.05|108.25|111.09|108.29|110.98|108.18|0
1639106700000|2021-12-10 03:25:00|111.07|108.27|110.97|108.17|111.09|108.29|110.95|108.15|0
1639107000000|2021-12-10 03:30:00|111|108.2|110.99|108.19|111.04|108.24|110.9|108.1|0
1639107300000|2021-12-10 03:35:00|111.04|108.24|111.28|108.48|111.28|108.48|110.99|108.19|0
1639107600000|2021-12-10 03:40:00|111.33|108.53|111.33|108.53|111.5|108.7|111.28|108.48|0
1639107900000|2021-12-10 03:45:00|111.38|108.58|111.52|108.72|111.52|108.72|111.3|108.5|0
1639108200000|2021-12-10 03:50:00|111.57|108.77|111.42|108.62|111.57|108.77|111.4|108.6|0
1639108500000|2021-12-10 03:55:00|111.47|108.67|111.47|108.67|111.47|108.67|111.37|108.57|0
1639108800000|2021-12-10 04:00:00|111.42|108.62|111.46|108.66|111.61|108.81|111.27|108.47|0
1639109100000|2021-12-10 04:05:00|111.41|108.61|111.46|108.66|111.51|108.71|111.41|108.61|0
1639109400000|2021-12-10 04:10:00|111.44|108.64|111.51|108.71|111.61|108.81|111.41|108.61|0
1639109700000|2021-12-10 04:15:00|111.56|108.76|111.55|108.75|111.65|108.85|111.53|108.73|0
1639110000000|2021-12-10 04:20:00|111.53|108.73|111.41|108.61|111.55|108.75|111.41|108.61|0
1639110300000|2021-12-10 04:25:00|111.36|108.56|111.23|108.43|111.41|108.61|111.21|108.41|0
1639110600000|2021-12-10 04:30:00|111.26|108.46|111.4|108.6|111.45|108.65|111.23|108.43|0
1639110900000|2021-12-10 04:35:00|111.35|108.55|111.67|108.87|111.67|108.87|111.3|108.5|0
1639111200000|2021-12-10 04:40:00|111.64|108.84|111.64|108.84|111.69|108.89|111.54|108.74|0
1639111500000|2021-12-10 04:45:00|111.59|108.79|111.49|108.69|111.62|108.82|111.49|108.69|0
1639111800000|2021-12-10 04:50:00|111.47|108.67|111.88|109.08|111.88|109.08|111.47|108.67|0
1639112100000|2021-12-10 04:55:00|111.83|109.03|112.02|109.22|112.02|109.22|111.83|109.03|0
1639112400000|2021-12-10 05:00:00|111.97|109.17|111.78|108.98|112.02|109.22|111.78|108.98|0
1639112700000|2021-12-10 05:05:00|111.8|109|112.16|109.36|112.16|109.36|111.78|108.98|0
1639113000000|2021-12-10 05:10:00|112.14|109.34|112.11|109.31|112.16|109.36|112.01|109.21|0
1639113300000|2021-12-10 05:15:00|112.14|109.34|112.06|109.26|112.21|109.41|112.04|109.24|0
1639113600000|2021-12-10 05:20:00|112.01|109.21|112.2|109.4|112.25|109.45|112.01|109.21|0
1639113900000|2021-12-10 05:25:00|112.16|109.36|112.15|109.35|112.2|109.4|112.11|109.31|0
1639114200000|2021-12-10 05:30:00|112.2|109.4|112.3|109.5|112.35|109.55|112.15|109.35|0
1639114500000|2021-12-10 05:35:00|112.32|109.52|112.3|109.5|112.4|109.6|112.25|109.45|0
1639114800000|2021-12-10 05:40:00|112.27|109.47|112.81|110.01|112.83|110.03|112.27|109.47|0
1639115100000|2021-12-10 05:45:00|112.78|109.98|112.68|109.88|112.83|110.03|112.63|109.83|0
1639115400000|2021-12-10 05:50:00|112.71|109.91|112.78|109.98|112.78|109.98|112.63|109.83|0
1639115700000|2021-12-10 05:55:00|112.75|109.95|112.58|109.78|112.78|109.98|112.58|109.78|0
1639116000000|2021-12-10 06:00:00|112.63|109.83|112.31|109.51|112.68|109.88|112.31|109.51|0
1639116300000|2021-12-10 06:05:00|112.33|109.53|112.04|109.24|112.38|109.58|112.04|109.24|0
1639116600000|2021-12-10 06:10:00|112.09|109.29|112.04|109.24|112.13|109.33|112.01|109.21|0
1639116900000|2021-12-10 06:15:00|112.03|109.23|111.94|109.14|112.03|109.23|111.89|109.09|0
1639117200000|2021-12-10 06:20:00|111.89|109.09|111.88|109.08|111.98|109.18|111.88|109.08|0
1639117500000|2021-12-10 06:25:00|111.93|109.13|112.08|109.28|112.08|109.28|111.93|109.13|0
1639117800000|2021-12-10 06:30:00|112.03|109.23|112.07|109.27|112.08|109.28|112|109.2|0
1639118100000|2021-12-10 06:35:00|112.1|109.3|112.07|109.27|112.1|109.3|111.98|109.18|0
1639118400000|2021-12-10 06:40:00|112.12|109.32|112.12|109.32|112.17|109.37|112.12|109.32|0
1639118700000|2021-12-10 06:45:00|112.07|109.27|112.16|109.36|112.17|109.37|112.07|109.27|0
1639119000000|2021-12-10 06:50:00|112.14|109.34|112.02|109.22|112.16|109.36|111.92|109.12|0
1639119300000|2021-12-10 06:55:00|111.97|109.17|111.67|108.87|111.99|109.19|111.67|108.87|0
1639119600000|2021-12-10 07:00:00|111.7|108.9|111.67|108.87|111.77|108.97|111.43|108.63|0
1639119900000|2021-12-10 07:05:00|111.72|108.92|111.81|109.01|111.86|109.06|111.72|108.92|0
1639120200000|2021-12-10 07:10:00|111.86|109.06|111.91|109.11|111.96|109.16|111.81|109.01|0
1639120500000|2021-12-10 07:15:00|111.96|109.16|111.86|109.06|112.1|109.3|111.79|108.99|0
1639120800000|2021-12-10 07:20:00|111.83|109.03|111.49|108.69|111.91|109.11|111.42|108.62|0
1639121100000|2021-12-10 07:25:00|111.47|108.67|111.56|108.76|111.56|108.76|111.37|108.57|0
1639121400000|2021-12-10 07:30:00|111.51|108.71|111.56|108.76|111.61|108.81|111.46|108.66|0
1639121700000|2021-12-10 07:35:00|111.61|108.81|111.65|108.85|111.65|108.85|111.51|108.71|0
1639122000000|2021-12-10 07:40:00|111.7|108.9|111.75|108.95|111.75|108.95|111.65|108.85|0
1639122300000|2021-12-10 07:45:00|111.7|108.9|111.36|108.56|111.75|108.95|111.36|108.56|0
1639122600000|2021-12-10 07:50:00|111.41|108.61|111.5|108.7|111.5|108.7|111.31|108.51|0
1639122900000|2021-12-10 07:55:00|111.48|108.68|111.45|108.65|111.55|108.75|111.31|108.51|0
1639123200000|2021-12-10 08:00:00|111.35|108.55|111.11|108.31|111.6|108.8|110.96|108.16|0
1639123500000|2021-12-10 08:05:00|110.81|108.41|110.62|108.22|110.86|108.46|110.47|108.07|0
1639123800000|2021-12-10 08:10:00|110.57|108.17|111|108.6|111.1|108.7|110.52|108.12|0
1639124100000|2021-12-10 08:15:00|110.98|108.58|110.8|108.4|111.19|108.79|110.8|108.4|0
1639124400000|2021-12-10 08:20:00|110.71|108.31|111.04|108.64|111.09|108.69|110.66|108.26|0
1639124700000|2021-12-10 08:25:00|111|108.6|110.66|108.26|111|108.6|110.51|108.11|0
1639125000000|2021-12-10 08:30:00|110.7|108.3|110.22|107.82|110.78|108.38|110.2|107.8|0
1639125300000|2021-12-10 08:35:00|110.27|107.87|110.46|108.06|110.55|108.15|110.22|107.82|0
1639125600000|2021-12-10 08:40:00|110.48|108.08|110.31|107.91|110.65|108.25|110.31|107.91|0
1639125900000|2021-12-10 08:45:00|110.36|107.96|110.31|107.91|110.5|108.1|110.26|107.86|0
1639126200000|2021-12-10 08:50:00|110.26|107.86|109.68|107.28|110.36|107.96|109.68|107.28|0
1639126500000|2021-12-10 08:55:00|109.63|107.23|109.68|107.28|109.77|107.37|109.63|107.23|0
1639126800000|2021-12-10 09:00:00|109.63|107.23|110.25|107.85|110.25|107.85|109.63|107.23|0
1639127100000|2021-12-10 09:05:00|110.2|107.8|109.48|107.08|110.45|108.05|108.56|106.16|0
1639127400000|2021-12-10 09:10:00|109.43|107.03|109.45|107.05|109.52|107.12|109.33|106.93|0
1639127700000|2021-12-10 09:15:00|109.43|107.03|109.23|106.83|109.52|107.12|109.14|106.74|0
1639128000000|2021-12-10 09:20:00|109.21|106.81|109.11|106.71|109.33|106.93|108.99|106.59|0
1639128300000|2021-12-10 09:25:00|109.13|106.73|109.37|106.97|109.42|107.02|109.11|106.71|0
1639128600000|2021-12-10 09:30:00|109.4|107|109.23|106.83|109.42|107.02|109.18|106.78|0
1639128900000|2021-12-10 09:35:00|109.25|106.85|108.94|106.54|109.25|106.85|108.79|106.39|0
1639129200000|2021-12-10 09:40:00|108.91|106.51|109.03|106.63|109.13|106.73|108.84|106.44|0
1639129500000|2021-12-10 09:45:00|109.01|106.61|108.93|106.53|109.03|106.63|108.88|106.48|0
1639129800000|2021-12-10 09:50:00|108.88|106.48|108.93|106.53|109.02|106.62|108.69|106.29|0
1639130100000|2021-12-10 09:55:00|108.88|106.48|108.69|106.29|109.02|106.62|108.69|106.29|0
1639130400000|2021-12-10 10:00:00|108.64|106.24|108.88|106.48|108.88|106.48|108.64|106.24|0
1639130700000|2021-12-10 10:05:00|108.85|106.45|108.78|106.38|108.97|106.57|108.78|106.38|0
1639131000000|2021-12-10 10:10:00|108.8|106.4|109.11|106.71|109.11|106.71|108.73|106.33|0
1639131300000|2021-12-10 10:15:00|109.06|106.66|109.06|106.66|109.06|106.66|108.92|106.52|0
1639131600000|2021-12-10 10:20:00|109.04|106.64|108.96|106.56|109.06|106.66|108.77|106.37|0
1639131900000|2021-12-10 10:25:00|108.91|106.51|108.86|106.46|109.01|106.61|108.86|106.46|0
1639132200000|2021-12-10 10:30:00|108.91|106.51|108.67|106.27|108.96|106.56|108.67|106.27|0
1639132500000|2021-12-10 10:35:00|108.62|106.22|109.84|107.44|109.84|107.44|108.62|106.22|0
1639132800000|2021-12-10 10:40:00|109.94|107.54|109.89|107.49|110.01|107.61|109.79|107.39|0
1639133100000|2021-12-10 10:45:00|109.93|107.53|109.79|107.39|109.98|107.58|109.77|107.37|0
1639133400000|2021-12-10 10:50:00|109.88|107.48|109.83|107.43|110.12|107.72|109.83|107.43|0
1639133700000|2021-12-10 10:55:00|109.86|107.46|109.78|107.38|110.02|107.62|109.74|107.34|0
1639134000000|2021-12-10 11:00:00|109.83|107.43|109.54|107.14|109.83|107.43|109.54|107.14|0
1639134300000|2021-12-10 11:05:00|109.59|107.19|109.16|106.76|109.61|107.21|109.11|106.71|0
1639134600000|2021-12-10 11:10:00|109.11|106.71|109.15|106.75|109.25|106.85|109.11|106.71|0
1639134900000|2021-12-10 11:15:00|109.13|106.73|109.2|106.8|109.3|106.9|109.01|106.61|0
1639135200000|2021-12-10 11:20:00|109.15|106.75|109.05|106.65|109.15|106.75|109.01|106.61|0
1639135500000|2021-12-10 11:25:00|109.01|106.61|108.77|106.37|109.01|106.61|108.72|106.32|0
1639135800000|2021-12-10 11:30:00|108.79|106.39|109|106.6|109.1|106.7|108.72|106.32|0
1639136100000|2021-12-10 11:35:00|108.95|106.55|108.76|106.36|108.95|106.55|108.71|106.31|0
1639136400000|2021-12-10 11:40:00|108.81|106.41|108.52|106.12|108.81|106.41|108.38|105.98|0
1639136700000|2021-12-10 11:45:00|108.47|106.07|108.33|105.93|108.66|106.26|108.33|105.93|0
1639137000000|2021-12-10 11:50:00|108.35|105.95|107.32|104.92|108.42|106.02|107.28|104.88|0
1639137300000|2021-12-10 11:55:00|107.39|104.99|107.65|105.25|107.65|105.25|107.27|104.87|0
1639137600000|2021-12-10 12:00:00|107.7|105.3|107.89|105.49|107.93|105.53|107.55|105.15|0
1639137900000|2021-12-10 12:05:00|107.91|105.51|108.17|105.77|108.17|105.77|107.89|105.49|0
1639138200000|2021-12-10 12:10:00|108.14|105.74|108.4|106|108.45|106.05|108.07|105.67|0
1639138500000|2021-12-10 12:15:00|108.38|105.98|108.4|106|108.59|106.19|108.31|105.91|0
1639138800000|2021-12-10 12:20:00|108.45|106.05|108.07|105.67|108.45|106.05|108.02|105.62|0
1639139100000|2021-12-10 12:25:00|108.11|105.71|108.02|105.62|108.25|105.85|107.97|105.57|0
1639139400000|2021-12-10 12:30:00|107.99|105.59|108.35|105.95|108.37|105.97|107.97|105.57|0
1639139700000|2021-12-10 12:35:00|108.39|105.99|108.3|105.9|108.44|106.04|108.25|105.85|0
1639140000000|2021-12-10 12:40:00|108.32|105.92|108.48|106.08|108.49|106.09|108.3|105.9|0
1639140300000|2021-12-10 12:45:00|108.53|106.13|108.63|106.23|108.79|106.39|108.53|106.13|0
1639140600000|2021-12-10 12:50:00|108.58|106.18|108.53|106.13|108.67|106.27|108.53|106.13|0
1639140900000|2021-12-10 12:55:00|108.55|106.15|108.57|106.17|108.67|106.27|108.53|106.13|0
1639141200000|2021-12-10 13:00:00|108.6|106.2|108.67|106.27|108.81|106.41|108.52|106.12|0
1639141500000|2021-12-10 13:05:00|108.64|106.24|108.71|106.31|108.81|106.41|108.62|106.22|0
1639141800000|2021-12-10 13:10:00|108.66|106.26|108.71|106.31|108.9|106.5|108.66|106.26|0
1639142100000|2021-12-10 13:15:00|108.66|106.26|107.71|105.31|108.66|106.26|107.71|105.31|0
1639142400000|2021-12-10 13:20:00|107.66|105.26|108.37|105.97|108.47|106.07|107.66|105.26|0
1639142700000|2021-12-10 13:25:00|108.32|105.92|108.35|105.95|108.42|106.02|108.13|105.73|0
1639143000000|2021-12-10 13:30:00|108.39|105.99|103.69|101.29|108.46|106.06|103.51|101.11|0
1639143300000|2021-12-10 13:35:00|103.42|101.02|103.57|101.17|104.33|101.93|102.56|100.16|0
1639143600000|2021-12-10 13:40:00|103.53|101.13|103.48|101.08|103.99|101.59|103.07|100.67|0
1639143900000|2021-12-10 13:45:00|103.57|101.17|103.94|101.54|104.21|101.81|103.43|101.03|0
1639144200000|2021-12-10 13:50:00|103.98|101.58|104.12|101.72|104.26|101.86|103.7|101.3|0
1639144500000|2021-12-10 13:55:00|104.16|101.76|103.93|101.53|104.21|101.81|103.79|101.39|0
1639144800000|2021-12-10 14:00:00|103.84|101.44|103.93|101.53|103.98|101.58|103.65|101.25|0
1639145100000|2021-12-10 14:05:00|103.98|101.58|104.44|102.04|104.44|102.04|103.84|101.44|0
1639145400000|2021-12-10 14:10:00|104.39|101.99|104.16|101.76|104.48|102.08|104.06|101.66|0
1639145700000|2021-12-10 14:15:00|104.11|101.71|104.29|101.89|104.43|102.03|104.11|101.71|0
1639146000000|2021-12-10 14:20:00|104.34|101.94|104.15|101.75|104.52|102.12|104.06|101.66|0
1639146300000|2021-12-10 14:25:00|104.2|101.8|104.84|102.44|104.94|102.54|104.15|101.75|0
1639146600000|2021-12-10 14:30:00|104.7|102.3|100.79|98.39|104.7|102.3|100.79|98.39|0
1639146900000|2021-12-10 14:35:00|100.7|98.3|100.24|97.84|101.38|98.98|99.97|97.57|0
1639147200000|2021-12-10 14:40:00|100.29|97.89|101.47|99.07|101.61|99.21|99.97|97.57|0
1639147500000|2021-12-10 14:45:00|101.33|98.93|102.62|100.22|102.76|100.36|101.06|98.66|0
1639147800000|2021-12-10 14:50:00|102.57|100.17|102.2|99.8|102.8|100.4|101.67|99.27|0
1639148100000|2021-12-10 14:55:00|102.06|99.66|103.93|101.53|104.31|101.91|102.06|99.66|0
1639148400000|2021-12-10 15:00:00|104|101.6|103.93|101.53|104.09|101.69|102.68|100.28|0
1639148700000|2021-12-10 15:05:00|103.98|101.58|103.18|100.78|104.11|101.71|102.91|100.51|0
1639149000000|2021-12-10 15:10:00|102.95|100.55|103.51|101.11|104.11|101.71|102.95|100.55|0
1639149300000|2021-12-10 15:15:00|103.55|101.15|102.07|99.67|103.78|101.38|101.84|99.44|0
1639149600000|2021-12-10 15:20:00|102.03|99.63|102.39|99.99|102.58|100.18|101.87|99.47|0
1639149900000|2021-12-10 15:25:00|102.48|100.08|102.02|99.62|102.81|100.41|102.02|99.62|0
1639150200000|2021-12-10 15:30:00|101.98|99.58|103.96|101.56|104.24|101.84|101.79|99.39|0
1639150500000|2021-12-10 15:35:00|104.01|101.61|105.38|102.98|105.66|103.26|103.96|101.56|0
1639150800000|2021-12-10 15:40:00|105.47|103.07|105.56|103.16|105.87|103.47|105.19|102.79|0
1639151100000|2021-12-10 15:45:00|105.66|103.26|106.6|104.2|106.6|104.2|105.47|103.07|0
1639151400000|2021-12-10 15:50:00|106.51|104.11|105.98|103.58|106.7|104.3|105.75|103.35|0
1639151700000|2021-12-10 15:55:00|105.94|103.54|105.51|103.11|106.22|103.82|105.42|103.02|0
1639152000000|2021-12-10 16:00:00|105.46|103.06|106.5|104.1|106.5|104.1|105.32|102.92|0
1639152300000|2021-12-10 16:05:00|106.45|104.05|108.46|106.06|108.8|106.4|103.96|101.56|0
1639152600000|2021-12-10 16:10:00|108.31|105.91|107.74|105.34|108.65|106.25|107.74|105.34|0
1639152900000|2021-12-10 16:15:00|107.98|105.58|107.26|104.86|108.17|105.77|106.93|104.53|0
1639153200000|2021-12-10 16:20:00|107.35|104.95|105.82|103.42|107.45|105.05|105.73|103.33|0
1639153500000|2021-12-10 16:25:00|106.06|103.66|106.03|103.63|106.06|103.66|105.02|102.62|0
1639153800000|2021-12-10 16:30:00|106.1|103.7|105.69|103.29|106.22|103.82|105.22|102.82|0
1639154100000|2021-12-10 16:35:00|105.74|103.34|105.36|102.96|105.97|103.57|105.03|102.63|0
1639154400000|2021-12-10 16:40:00|105.4|103|104.28|101.88|105.59|103.19|104.23|101.83|0
1639154700000|2021-12-10 16:45:00|104.23|101.83|103.72|101.32|104.23|101.83|103.53|101.13|0
1639155000000|2021-12-10 16:50:00|103.86|101.46|104.18|101.78|104.27|101.87|103.44|101.04|0
1639155300000|2021-12-10 16:55:00|104.09|101.69|103.85|101.45|104.41|102.01|103.76|101.36|0
1639155600000|2021-12-10 17:00:00|103.71|101.31|104.18|101.78|104.46|102.06|103.71|101.31|0
1639155900000|2021-12-10 17:05:00|104.04|101.64|103.23|100.83|104.63|102.23|102.72|100.32|0
1639156200000|2021-12-10 17:10:00|103.19|100.79|103.23|100.83|103.37|100.97|102.81|100.41|0
1639156500000|2021-12-10 17:15:00|103.18|100.78|103.74|101.34|103.83|101.43|103|100.6|0
1639156800000|2021-12-10 17:20:00|103.55|101.15|103.18|100.78|103.92|101.52|103.18|100.78|0
1639157100000|2021-12-10 17:25:00|103.23|100.83|103.53|101.13|103.6|101.2|102.86|100.46|0
1639157400000|2021-12-10 17:30:00|103.5|101.1|104.2|101.8|104.34|101.94|103.36|100.96|0
1639157700000|2021-12-10 17:35:00|104.15|101.75|104.48|102.08|104.66|102.26|103.92|101.52|0
1639158000000|2021-12-10 17:40:00|104.52|102.12|104.38|101.98|104.61|102.21|104.15|101.75|0
1639158300000|2021-12-10 17:45:00|104.43|102.03|103.49|101.09|104.61|102.21|103.45|101.05|0
1639158600000|2021-12-10 17:50:00|103.59|101.19|103.26|100.86|103.59|101.19|103.26|100.86|0
1639158900000|2021-12-10 17:55:00|103.3|100.9|102.93|100.53|103.44|101.04|102.93|100.53|0
1639159200000|2021-12-10 18:00:00|102.98|100.58|102.38|99.98|103.3|100.9|102.24|99.84|0
1639159500000|2021-12-10 18:05:00|102.35|99.95|102.14|99.74|102.61|100.21|101.96|99.56|0
1639159800000|2021-12-10 18:10:00|102.1|99.7|102.19|99.79|102.4|100|101.96|99.56|0
1639160100000|2021-12-10 18:15:00|102.23|99.83|102|99.6|102.42|100.02|101.96|99.56|0
1639160400000|2021-12-10 18:20:00|102.05|99.65|102.55|100.15|102.62|100.22|102.05|99.65|0
1639160700000|2021-12-10 18:25:00|102.51|100.11|102.23|99.83|102.64|100.24|102.14|99.74|0
1639161000000|2021-12-10 18:30:00|102.27|99.87|102.41|100.01|102.6|100.2|102.13|99.73|0
1639161300000|2021-12-10 18:35:00|102.36|99.96|102.59|100.19|102.92|100.52|102.32|99.92|0
1639161600000|2021-12-10 18:40:00|102.64|100.24|102.64|100.24|102.82|100.42|102.54|100.14|0
1639161900000|2021-12-10 18:45:00|102.59|100.19|102.91|100.51|103|100.6|102.54|100.14|0
1639162200000|2021-12-10 18:50:00|102.96|100.56|102.45|100.05|103|100.6|102.4|100|0
1639162500000|2021-12-10 18:55:00|102.49|100.09|102.17|99.77|102.58|100.18|102.08|99.68|0
1639162800000|2021-12-10 19:00:00|102.12|99.72|102.4|100|102.58|100.18|101.98|99.58|0
1639163100000|2021-12-10 19:05:00|102.35|99.95|102.53|100.13|102.62|100.22|102.21|99.81|0
1639163400000|2021-12-10 19:10:00|102.49|100.09|102.3|99.9|102.62|100.22|102.21|99.81|0
1639163700000|2021-12-10 19:15:00|102.25|99.85|101.98|99.58|102.48|100.08|101.98|99.58|0
1639164000000|2021-12-10 19:20:00|102.02|99.62|101.88|99.48|102.02|99.62|101.79|99.39|0
1639164300000|2021-12-10 19:25:00|101.93|99.53|101.88|99.48|102.2|99.8|101.79|99.39|0
1639164600000|2021-12-10 19:30:00|101.83|99.43|102.57|100.17|102.73|100.33|101.6|99.2|0
1639164900000|2021-12-10 19:35:00|102.43|100.03|102.38|99.98|102.66|100.26|102.2|99.8|0
1639165200000|2021-12-10 19:40:00|102.29|99.89|102.52|100.12|102.52|100.12|102.24|99.84|0
1639165500000|2021-12-10 19:45:00|102.42|100.02|102.47|100.07|102.65|100.25|102.29|99.89|0
1639165800000|2021-12-10 19:50:00|102.56|100.16|103.07|100.67|103.07|100.67|102.42|100.02|0
1639166100000|2021-12-10 19:55:00|103.02|100.62|103.29|100.89|103.48|101.08|102.79|100.39|0
1639166400000|2021-12-10 20:00:00|103.37|100.97|103.62|101.22|103.66|101.26|102.92|100.52|0
1639166700000|2021-12-10 20:05:00|103.57|101.17|102.74|100.34|103.71|101.31|102.55|100.15|0
1639167000000|2021-12-10 20:10:00|102.78|100.38|102.64|100.24|102.87|100.47|102.46|100.06|0
1639167300000|2021-12-10 20:15:00|102.59|100.19|102.27|99.87|102.78|100.38|102.27|99.87|0
1639167600000|2021-12-10 20:20:00|102.32|99.92|101.76|99.36|102.36|99.96|101.58|99.18|0
1639167900000|2021-12-10 20:25:00|101.72|99.32|101.76|99.36|101.95|99.55|101.63|99.23|0
1639168200000|2021-12-10 20:30:00|101.72|99.32|100.94|98.54|101.76|99.36|100.94|98.54|0
1639168500000|2021-12-10 20:35:00|100.98|98.58|101.07|98.67|101.3|98.9|100.85|98.45|0
1639168800000|2021-12-10 20:40:00|101.12|98.72|100.84|98.44|101.12|98.72|100.8|98.4|0
1639169100000|2021-12-10 20:45:00|100.8|98.4|100.64|98.24|102.16|99.76|99.84|97.44|0
1639169400000|2021-12-10 20:50:00|100.67|98.27|100.32|97.92|100.67|98.27|99.96|97.56|0
1639169700000|2021-12-10 20:55:00|100.28|97.88|99.87|97.47|100.5|98.1|99.47|97.07|0
1639170000000|2021-12-10 21:00:00|99.69|97.29|99.69|97.29|100.16|97.76|99.6|97.2|0
1639170300000|2021-12-10 21:05:00|99.64|97.24|99.62|97.22|99.82|97.42|99.55|97.15|0
1639170600000|2021-12-10 21:10:00|99.69|97.29|99.68|97.28|99.69|97.29|99.64|97.24|0
1639382700000|2021-12-13 08:05:00|103.24|100.84|103.64|101.24|103.64|101.24|103.1|100.7|0
1639383000000|2021-12-13 08:10:00|103.6|101.2|103.23|100.83|103.6|101.2|103.03|100.63|0
1639383300000|2021-12-13 08:15:00|103.14|100.74|102.78|100.38|103.32|100.92|102.76|100.36|0
1639383600000|2021-12-13 08:20:00|102.76|100.36|102.5|100.1|102.91|100.51|102.42|100.02|0
1639383900000|2021-12-13 08:25:00|102.55|100.15|102.59|100.19|102.77|100.37|102.5|100.1|0
1639384200000|2021-12-13 08:30:00|102.64|100.24|102.32|99.92|102.82|100.42|102.23|99.83|0
1639384500000|2021-12-13 08:35:00|102.23|99.83|102.23|99.83|102.41|100.01|102.19|99.79|0
1639384800000|2021-12-13 08:40:00|102.32|99.92|102.36|99.96|102.48|100.08|102.23|99.83|0
1639385100000|2021-12-13 08:45:00|102.34|99.94|102.27|99.87|102.38|99.98|102.22|99.82|0
1639385400000|2021-12-13 08:50:00|102.31|99.91|102.18|99.78|102.4|100|102|99.6|0
1639385700000|2021-12-13 08:55:00|102.22|99.82|102.62|100.22|102.65|100.25|102.22|99.82|0
1639386000000|2021-12-13 09:00:00|102.69|100.29|102.17|99.77|102.8|100.4|102.17|99.77|0
1639386300000|2021-12-13 09:05:00|102.2|99.8|102.37|99.97|102.44|100.04|102.1|99.7|0
1639386600000|2021-12-13 09:10:00|102.39|99.99|101.79|99.39|102.39|99.99|101.72|99.32|0
1639386900000|2021-12-13 09:15:00|101.76|99.36|101.67|99.27|101.76|99.36|101.58|99.18|0
1639387200000|2021-12-13 09:20:00|101.7|99.3|101.62|99.22|101.76|99.36|101.54|99.14|0
1639387500000|2021-12-13 09:25:00|101.67|99.27|101.62|99.22|101.76|99.36|101.62|99.22|0
1639387800000|2021-12-13 09:30:00|101.58|99.18|101.58|99.18|101.62|99.22|101.33|98.93|0
1639388100000|2021-12-13 09:35:00|101.55|99.15|101.75|99.35|101.75|99.35|101.49|99.09|0
1639388400000|2021-12-13 09:40:00|101.78|99.38|101.79|99.39|101.8|99.4|101.66|99.26|0
1639388700000|2021-12-13 09:45:00|101.75|99.35|101.7|99.3|101.91|99.51|101.66|99.26|0
1639389000000|2021-12-13 09:50:00|101.73|99.33|101.83|99.43|101.97|99.57|101.7|99.3|0
1639389300000|2021-12-13 09:55:00|101.88|99.48|101.79|99.39|102.01|99.61|101.79|99.39|0
1639389600000|2021-12-13 10:00:00|101.81|99.41|101.65|99.25|101.81|99.41|101.56|99.16|0
1639389900000|2021-12-13 10:05:00|101.63|99.23|101.87|99.47|101.92|99.52|101.61|99.21|0
1639390200000|2021-12-13 10:10:00|101.92|99.52|102.18|99.78|102.27|99.87|101.87|99.47|0
1639390500000|2021-12-13 10:15:00|102.23|99.83|102.43|100.03|102.5|100.1|102.23|99.83|0
1639390800000|2021-12-13 10:20:00|102.39|99.99|102.36|99.96|102.41|100.01|102.18|99.78|0
1639391100000|2021-12-13 10:25:00|102.47|100.07|102.27|99.87|102.7|100.3|102.27|99.87|0
1639391400000|2021-12-13 10:30:00|102.22|99.82|102.35|99.95|102.36|99.96|102.22|99.82|0
1639391700000|2021-12-13 10:35:00|102.4|100|102.08|99.68|102.4|100|102.04|99.64|0
1639392000000|2021-12-13 10:40:00|102.04|99.64|101.86|99.46|102.08|99.68|101.81|99.41|0
1639392300000|2021-12-13 10:45:00|101.81|99.41|101.85|99.45|101.9|99.5|101.77|99.37|0
1639392600000|2021-12-13 10:50:00|101.81|99.41|102.08|99.68|102.17|99.77|101.81|99.41|0
1639392900000|2021-12-13 10:55:00|102.12|99.72|102.03|99.63|102.26|99.86|102.03|99.63|0
1639393200000|2021-12-13 11:00:00|101.98|99.58|101.71|99.31|102.03|99.63|101.67|99.27|0
1639393500000|2021-12-13 11:05:00|101.67|99.27|101.71|99.31|101.76|99.36|101.58|99.18|0
1639393800000|2021-12-13 11:10:00|101.67|99.27|101.4|99|101.71|99.31|101.22|98.82|0
1639394100000|2021-12-13 11:15:00|101.44|99.04|101.62|99.22|101.62|99.22|101.35|98.95|0
1639394400000|2021-12-13 11:20:00|101.66|99.26|101.66|99.26|101.75|99.35|101.53|99.13|0
1639394700000|2021-12-13 11:25:00|101.7|99.3|101.79|99.39|101.79|99.39|101.61|99.21|0
1639395000000|2021-12-13 11:30:00|101.84|99.44|101.92|99.52|101.92|99.52|101.79|99.39|0
1639395300000|2021-12-13 11:35:00|101.9|99.5|101.83|99.43|102.53|100.13|101.79|99.39|0
1639395600000|2021-12-13 11:40:00|101.88|99.48|102.19|99.79|102.19|99.79|101.61|99.21|0
1639395900000|2021-12-13 11:45:00|102.21|99.81|102.5|100.1|102.64|100.24|102.19|99.79|0
1639396200000|2021-12-13 11:50:00|102.46|100.06|102.36|99.96|102.5|100.1|102.18|99.78|0
1639396500000|2021-12-13 11:55:00|102.32|99.92|102.18|99.78|102.32|99.92|102.14|99.74|0
1639396800000|2021-12-13 12:00:00|102.45|100.05|102.76|100.36|102.99|100.59|102.45|100.05|0
1639397100000|2021-12-13 12:05:00|102.72|100.32|102.6|100.2|102.81|100.41|102.54|100.14|0
1639397400000|2021-12-13 12:10:00|102.63|100.23|102.71|100.31|102.76|100.36|102.58|100.18|0
1639397700000|2021-12-13 12:15:00|102.69|100.29|103.03|100.63|103.03|100.63|102.62|100.22|0
1639398000000|2021-12-13 12:20:00|103.07|100.67|102.44|100.04|103.07|100.67|102.35|99.95|0
1639398300000|2021-12-13 12:25:00|102.39|99.99|102.8|100.4|102.84|100.44|102.35|99.95|0
1639398600000|2021-12-13 12:30:00|102.84|100.44|102.75|100.35|102.89|100.49|102.66|100.26|0
1639398900000|2021-12-13 12:35:00|102.71|100.31|102.61|100.21|102.75|100.35|102.59|100.19|0
1639399200000|2021-12-13 12:40:00|102.66|100.26|102.52|100.12|102.79|100.39|102.52|100.12|0
1639399500000|2021-12-13 12:45:00|102.57|100.17|102.88|100.48|103.02|100.62|102.48|100.08|0
1639399800000|2021-12-13 12:50:00|102.83|100.43|103.06|100.66|103.06|100.66|102.74|100.34|0
1639400100000|2021-12-13 12:55:00|103.1|100.7|103.06|100.66|103.19|100.79|103.01|100.61|0
1639400400000|2021-12-13 13:00:00|103.01|100.61|103.1|100.7|103.15|100.75|102.83|100.43|0
1639400700000|2021-12-13 13:05:00|103.14|100.74|103.05|100.65|103.28|100.88|103.05|100.65|0
1639401000000|2021-12-13 13:10:00|103.01|100.61|102.73|100.33|103.01|100.61|102.73|100.33|0
1639401300000|2021-12-13 13:15:00|102.87|100.47|103.27|100.87|103.32|100.92|102.78|100.38|0
1639401600000|2021-12-13 13:20:00|103.23|100.83|103|100.6|103.32|100.92|103|100.6|0
1639401900000|2021-12-13 13:25:00|103.02|100.62|102.86|100.46|103.02|100.62|102.86|100.46|0
1639402200000|2021-12-13 13:30:00|102.91|100.51|102.81|100.41|102.91|100.51|102.63|100.23|0
1639402500000|2021-12-13 13:35:00|102.77|100.37|102.68|100.28|102.86|100.46|102.68|100.28|0
1639402800000|2021-12-13 13:40:00|102.72|100.32|102.94|100.54|102.94|100.54|102.54|100.14|0
1639403100000|2021-12-13 13:45:00|102.9|100.5|103.03|100.63|103.17|100.77|102.9|100.5|0
1639403400000|2021-12-13 13:50:00|103.08|100.68|103.21|100.81|103.3|100.9|102.99|100.59|0
1639403700000|2021-12-13 13:55:00|103.3|100.9|103.34|100.94|103.34|100.94|103.16|100.76|0
1639404000000|2021-12-13 14:00:00|103.32|100.92|103.89|101.49|103.89|101.49|103.3|100.9|0
1639404300000|2021-12-13 14:05:00|103.84|101.44|103.43|101.03|103.84|101.44|103.39|100.99|0
1639404600000|2021-12-13 14:10:00|103.48|101.08|103.88|101.48|103.93|101.53|103.34|100.94|0
1639404900000|2021-12-13 14:15:00|103.84|101.44|104.06|101.66|104.06|101.66|103.7|101.3|0
1639405200000|2021-12-13 14:20:00|104.04|101.64|104.43|102.03|104.47|102.07|103.88|101.48|0
1639405500000|2021-12-13 14:25:00|104.45|102.05|105.44|103.04|105.44|103.04|104.45|102.05|0
1639405800000|2021-12-13 14:30:00|105.53|103.13|106.28|103.88|106.28|103.88|104.03|101.63|0
1639406100000|2021-12-13 14:35:00|106.51|104.11|107.17|104.77|107.31|104.91|105.44|103.04|0
1639406400000|2021-12-13 14:40:00|107.21|104.81|106.37|103.97|107.21|104.81|105.95|103.55|0
1639406700000|2021-12-13 14:45:00|106.65|104.25|107.44|105.04|107.68|105.28|106.41|104.01|0
1639407000000|2021-12-13 14:50:00|107.58|105.18|108.24|105.84|108.76|106.36|107.54|105.14|0
1639407300000|2021-12-13 14:55:00|108.43|106.03|108.14|105.74|108.48|106.08|107.3|104.9|0
1639407600000|2021-12-13 15:00:00|108.26|105.86|108.62|106.22|109.04|106.64|108.19|105.79|0
1639407900000|2021-12-13 15:05:00|108.57|106.17|108.19|105.79|108.71|106.31|107.86|105.46|0
1639408200000|2021-12-13 15:10:00|108.47|106.07|107.46|105.06|108.71|106.31|107.15|104.75|0
1639408500000|2021-12-13 15:15:00|107.43|105.03|107.76|105.36|107.81|105.41|107.05|104.65|0
1639408800000|2021-12-13 15:20:00|107.62|105.22|109.22|106.82|109.46|107.06|107.52|105.12|0
1639409100000|2021-12-13 15:25:00|109.27|106.87|110.04|107.64|110.81|108.41|109.03|106.63|0
1639409400000|2021-12-13 15:30:00|110.08|107.68|110.05|107.65|111|108.6|107.61|105.21|0
1639409700000|2021-12-13 15:35:00|109.83|107.43|109.76|107.36|109.9|107.5|108.85|106.45|0
1639410000000|2021-12-13 15:40:00|109.74|107.34|110|107.6|110.24|107.84|109.28|106.88|0
1639410300000|2021-12-13 15:45:00|109.85|107.45|108.9|106.5|109.85|107.45|108.71|106.31|0
1639410600000|2021-12-13 15:50:00|108.75|106.35|109.37|106.97|109.51|107.11|108.37|105.97|0
1639410900000|2021-12-13 15:55:00|109.32|106.92|109.61|107.21|110.09|107.69|109.27|106.87|0
1639411200000|2021-12-13 16:00:00|109.75|107.35|110.66|108.26|110.95|108.55|109.27|106.87|0
1639411500000|2021-12-13 16:05:00|110.57|108.17|110.04|107.64|110.66|108.26|109.6|107.2|0
1639411800000|2021-12-13 16:10:00|110.08|107.68|110.66|108.26|111.02|108.62|109.65|107.25|0
1639412100000|2021-12-13 16:15:00|110.51|108.11|111.07|108.67|111.29|108.89|110.13|107.73|0
1639412400000|2021-12-13 16:20:00|111|108.6|111.38|108.98|111.38|108.98|110.7|108.3|0
1639412700000|2021-12-13 16:25:00|111.33|108.93|111.32|108.92|111.71|109.31|109.69|107.29|0
1639413000000|2021-12-13 16:30:00|111.47|109.07|110.89|108.49|111.71|109.31|110.55|108.15|0
1639413300000|2021-12-13 16:35:00|110.93|108.53|110.98|108.58|111.13|108.73|110.31|107.91|0
1639413600000|2021-12-13 16:40:00|110.69|108.29|110.69|108.29|110.83|108.43|110.21|107.81|0
1639413900000|2021-12-13 16:45:00|110.64|108.24|111.17|108.77|111.17|108.77|110.35|107.95|0
1639414200000|2021-12-13 16:50:00|111.12|108.72|111.55|109.15|111.7|109.3|110.95|108.55|0
1639414500000|2021-12-13 16:55:00|111.51|109.11|110.58|108.18|111.7|109.3|110.49|108.09|0
1639414800000|2021-12-13 17:00:00|110.78|108.38|110.73|108.33|111.7|109.3|110.68|108.28|0
1639415100000|2021-12-13 17:05:00|110.68|108.28|109.86|107.46|110.97|108.57|109.76|107.36|0
1639415400000|2021-12-13 17:10:00|109.9|107.5|109.66|107.26|110.1|107.7|109.42|107.02|0
1639415700000|2021-12-13 17:15:00|109.61|107.21|110.14|107.74|110.19|107.79|109.61|107.21|0
1639416000000|2021-12-13 17:20:00|110.19|107.79|109.8|107.4|110.19|107.79|109.75|107.35|0
1639416300000|2021-12-13 17:25:00|109.71|107.31|109.61|107.21|109.85|107.45|109.47|107.07|0
1639416600000|2021-12-13 17:30:00|109.66|107.26|109.7|107.3|109.84|107.44|109.41|107.01|0
1639416900000|2021-12-13 17:35:00|109.75|107.35|108.96|106.56|110.78|108.38|108.15|105.75|0
1639417200000|2021-12-13 17:40:00|108.91|106.51|109.01|106.61|109.3|106.9|108.91|106.51|0
1639417500000|2021-12-13 17:45:00|109.15|106.75|109.87|107.47|109.87|107.47|109.1|106.7|0
1639417800000|2021-12-13 17:50:00|109.82|107.42|110.3|107.9|110.39|107.99|109.68|107.28|0
1639418100000|2021-12-13 17:55:00|110.25|107.85|110.01|107.61|110.49|108.09|109.86|107.46|0
1639418400000|2021-12-13 18:00:00|109.91|107.51|109.67|107.27|110.34|107.94|109.29|106.89|0
1639418700000|2021-12-13 18:05:00|109.62|107.22|109.91|107.51|109.91|107.51|109.47|107.07|0
1639419000000|2021-12-13 18:10:00|109.86|107.46|109.86|107.46|110.1|107.7|109.71|107.31|0
1639419300000|2021-12-13 18:15:00|109.95|107.55|109.81|107.41|110.29|107.89|109.71|107.31|0
1639419600000|2021-12-13 18:20:00|109.71|107.31|109.95|107.55|110.24|107.84|109.66|107.26|0
1639419900000|2021-12-13 18:25:00|110|107.6|110.04|107.64|110.28|107.88|109.9|107.5|0
1639420200000|2021-12-13 18:30:00|109.8|107.4|110.57|108.17|110.91|108.51|109.8|107.4|0
1639420500000|2021-12-13 18:35:00|110.62|108.22|110.76|108.36|110.81|108.41|110.33|107.93|0
1639420800000|2021-12-13 18:40:00|110.71|108.31|109.84|107.44|110.76|108.36|109.7|107.3|0
1639421100000|2021-12-13 18:45:00|109.89|107.49|110.37|107.97|110.37|107.97|109.89|107.49|0
1639421400000|2021-12-13 18:50:00|110.32|107.92|109.4|107|110.32|107.92|109.36|106.96|0
1639421700000|2021-12-13 18:55:00|109.5|107.1|109.5|107.1|109.74|107.34|109.31|106.91|0
1639422000000|2021-12-13 19:00:00|109.59|107.19|109.78|107.38|110.17|107.77|109.5|107.1|0
1639422300000|2021-12-13 19:05:00|109.74|107.34|109.3|106.9|109.88|107.48|109.3|106.9|0
1639422600000|2021-12-13 19:10:00|109.35|106.95|109.35|106.95|109.4|107|109.06|106.66|0
1639422900000|2021-12-13 19:15:00|109.3|106.9|109.35|106.95|109.54|107.14|109.3|106.9|0
1639423200000|2021-12-13 19:20:00|109.3|106.9|108.63|106.23|109.35|106.95|108.53|106.13|0
1639423500000|2021-12-13 19:25:00|108.67|106.27|109.1|106.7|109.39|106.99|108.58|106.18|0
1639423800000|2021-12-13 19:30:00|109.15|106.75|108.91|106.51|109.58|107.18|108.91|106.51|0
1639424100000|2021-12-13 19:35:00|108.93|106.53|109.14|106.74|109.29|106.89|108.86|106.46|0
1639424400000|2021-12-13 19:40:00|109.1|106.7|109.24|106.84|109.26|106.86|108.95|106.55|0
1639424700000|2021-12-13 19:45:00|109.19|106.79|109.43|107.03|109.52|107.12|109.09|106.69|0
1639425000000|2021-12-13 19:50:00|109.38|106.98|109.04|106.64|109.43|107.03|109.04|106.64|0
1639425300000|2021-12-13 19:55:00|108.99|106.59|108.66|106.26|109.09|106.69|108.66|106.26|0
1639425600000|2021-12-13 20:00:00|108.71|106.31|108.09|105.69|108.71|106.31|108.09|105.69|0
1639425900000|2021-12-13 20:05:00|108.18|105.78|109.03|106.63|109.08|106.68|107.94|105.54|0
1639426200000|2021-12-13 20:10:00|109.08|106.68|108.41|106.01|109.18|106.78|108.32|105.92|0
1639426500000|2021-12-13 20:15:00|108.37|105.97|108.89|106.49|109.08|106.68|108.13|105.73|0
1639426800000|2021-12-13 20:20:00|108.84|106.44|108.74|106.34|109.32|106.92|108.65|106.25|0
1639427100000|2021-12-13 20:25:00|108.69|106.29|109.36|106.96|109.41|107.01|108.6|106.2|0
1639427400000|2021-12-13 20:30:00|109.41|107.01|108.59|106.19|109.41|107.01|108.59|106.19|0
1639427700000|2021-12-13 20:35:00|108.64|106.24|108.54|106.14|108.73|106.33|108.02|105.62|0
1639428000000|2021-12-13 20:40:00|108.64|106.24|108.92|106.52|108.92|106.52|108.11|105.71|0
1639428300000|2021-12-13 20:45:00|108.83|106.43|109.49|107.09|109.49|107.09|108.4|106|0
1639428600000|2021-12-13 20:50:00|109.83|107.43|111.32|108.92|111.32|108.92|109.21|106.81|0
1639428900000|2021-12-13 20:55:00|111.42|109.02|111.96|109.56|112.3|109.9|111.08|108.68|0
1639429200000|2021-12-13 21:00:00|111.52|109.12|112.41|110.01|113.15|110.75|111.52|109.12|0
1639429500000|2021-12-13 21:05:00|112.46|110.06|112.12|109.72|112.75|110.35|112.12|109.72|0
1639429800000|2021-12-13 21:10:00|112.16|109.76|111.87|109.47|112.36|109.96|111.72|109.32|0
1639430100000|2021-12-13 21:15:00|112.14|109.34|112.07|109.27|112.46|109.66|112.04|109.24|0
1639430400000|2021-12-13 21:20:00|112.21|109.41|112.46|109.66|112.46|109.66|112.02|109.22|0
1639430700000|2021-12-13 21:25:00|112.41|109.61|112.35|109.55|112.55|109.75|112.21|109.41|0
1639431000000|2021-12-13 21:30:00|112.31|109.51|112.35|109.55|112.35|109.55|112.11|109.31|0
1639431300000|2021-12-13 21:35:00|112.4|109.6|112.01|109.21|112.4|109.6|112.01|109.21|0
1639431600000|2021-12-13 21:40:00|111.96|109.16|112.01|109.21|112.06|109.26|111.91|109.11|0
1639431900000|2021-12-13 21:45:00|111.91|109.11|111.47|108.67|111.91|109.11|111.42|108.62|0
1639432200000|2021-12-13 21:50:00|111.42|108.62|111.66|108.86|111.9|109.1|111.42|108.62|0
1639432500000|2021-12-13 21:55:00|111.61|108.81|111.77|108.97|111.85|109.05|111.61|108.81|0
1639432800000|2021-12-13 22:00:00|111.78|108.98|111.78|108.98|111.78|108.98|111.76|108.96|0
1639433100000|2021-12-13 22:05:00|111.81|109.01|111.86|109.06|111.92|109.12|111.81|109.01|0
1639433400000|2021-12-13 22:10:00|111.85|109.05|111.77|108.97|111.89|109.09|111.77|108.97|0
1639433700000|2021-12-13 22:15:00|111.76|108.96|111.79|108.99|111.79|108.99|111.76|108.96|0
1639434000000|2021-12-13 22:20:00|111.83|109.03|111.8|109|111.84|109.04|111.8|109|0
1639434300000|2021-12-13 22:25:00|111.79|108.99|111.79|108.99|111.79|108.99|111.77|108.97|0
1639434600000|2021-12-13 22:30:00|111.84|109.04|111.8|109|111.85|109.05|111.79|108.99|0
1639434900000|2021-12-13 22:35:00|111.81|109.01|111.96|109.16|112.01|109.21|111.81|109.01|0
1639435200000|2021-12-13 22:40:00|111.98|109.18|111.95|109.15|112.05|109.25|111.94|109.14|0
1639435500000|2021-12-13 22:45:00|111.94|109.14|111.89|109.09|112|109.2|111.88|109.08|0
1639435800000|2021-12-13 22:50:00|111.9|109.1|111.95|109.15|111.96|109.16|111.9|109.1|0
1639436100000|2021-12-13 22:55:00|111.93|109.13|111.94|109.14|111.95|109.15|111.84|109.04|0
1639436400000|2021-12-13 23:00:00|111.95|109.15|111.34|108.54|111.95|109.15|111.29|108.49|0
1639436700000|2021-12-13 23:05:00|111.24|108.44|111.24|108.44|111.31|108.51|111.19|108.39|0
1639437000000|2021-12-13 23:10:00|111.26|108.46|111.53|108.73|111.62|108.82|111.19|108.39|0
1639437300000|2021-12-13 23:15:00|111.57|108.77|111.52|108.72|111.82|109.02|111.45|108.65|0
1639437600000|2021-12-13 23:20:00|111.47|108.67|111.62|108.82|111.76|108.96|111.42|108.62|0
1639437900000|2021-12-13 23:25:00|111.67|108.87|112.03|109.23|112.15|109.35|111.37|108.57|0
1639438200000|2021-12-13 23:30:00|112.13|109.33|111.56|108.76|112.13|109.33|111.52|108.72|0
1639438500000|2021-12-13 23:35:00|111.47|108.67|111.51|108.71|111.56|108.76|111.27|108.47|0
1639438800000|2021-12-13 23:40:00|111.56|108.76|111.32|108.52|111.56|108.76|111.27|108.47|0
1639439100000|2021-12-13 23:45:00|111.27|108.47|111.51|108.71|111.56|108.76|111.22|108.42|0
1639439400000|2021-12-13 23:50:00|111.49|108.69|111.51|108.71|111.7|108.9|111.46|108.66|0
1639439700000|2021-12-13 23:55:00|111.55|108.75|111.46|108.66|111.65|108.85|111.46|108.66|0
1639440000000|2021-12-14 00:00:00|111.5|108.7|111.04|108.24|111.5|108.7|110.92|108.12|0
1639440300000|2021-12-14 00:05:00|111.02|108.22|110.92|108.12|111.14|108.34|110.92|108.12|0
1639440600000|2021-12-14 00:10:00|110.87|108.07|111.01|108.21|111.06|108.26|110.67|107.87|0
1639440900000|2021-12-14 00:15:00|110.92|108.12|110.77|107.97|111.01|108.21|110.67|107.87|0
1639441200000|2021-12-14 00:20:00|110.82|108.02|110.81|108.01|110.91|108.11|110.62|107.82|0
1639441500000|2021-12-14 00:25:00|110.79|107.99|111|108.2|111.15|108.35|110.67|107.87|0
1639441800000|2021-12-14 00:30:00|110.98|108.18|110.81|108.01|111.13|108.33|110.71|107.91|0
1639442100000|2021-12-14 00:35:00|110.83|108.03|111.24|108.44|111.24|108.44|110.76|107.96|0
1639442400000|2021-12-14 00:40:00|111.29|108.49|110.95|108.15|111.29|108.49|110.9|108.1|0
1639442700000|2021-12-14 00:45:00|110.9|108.1|110.61|107.81|110.97|108.17|110.56|107.76|0
1639443000000|2021-12-14 00:50:00|110.63|107.83|110.65|107.85|110.85|108.05|110.56|107.76|0
1639443300000|2021-12-14 00:55:00|110.61|107.81|110.56|107.76|110.8|108|110.51|107.71|0
1639443600000|2021-12-14 01:00:00|110.51|107.71|110.75|107.95|110.75|107.95|110.46|107.66|0
1639443900000|2021-12-14 01:05:00|110.72|107.92|110.6|107.8|110.75|107.95|110.55|107.75|0
1639444200000|2021-12-14 01:10:00|110.58|107.78|110.69|107.89|110.69|107.89|110.5|107.7|0
1639444500000|2021-12-14 01:15:00|110.72|107.92|110.88|108.08|111.08|108.28|110.72|107.92|0
1639444800000|2021-12-14 01:20:00|110.91|108.11|111.37|108.57|111.37|108.57|110.91|108.11|0
1639445100000|2021-12-14 01:25:00|111.34|108.54|111.22|108.42|111.34|108.54|111.07|108.27|0
1639445400000|2021-12-14 01:30:00|111.19|108.39|110.54|107.74|111.27|108.47|110.49|107.69|0
1639445700000|2021-12-14 01:35:00|110.56|107.76|110.85|108.05|110.97|108.17|110.49|107.69|0
1639446000000|2021-12-14 01:40:00|110.87|108.07|111.31|108.51|111.38|108.58|110.78|107.98|0
1639446300000|2021-12-14 01:45:00|111.36|108.56|111.16|108.36|111.36|108.56|111.02|108.22|0
1639446600000|2021-12-14 01:50:00|111.11|108.31|111.06|108.26|111.26|108.46|110.96|108.16|0
1639446900000|2021-12-14 01:55:00|111.04|108.24|111.01|108.21|111.16|108.36|110.91|108.11|0
1639447200000|2021-12-14 02:00:00|111.06|108.26|111.01|108.21|111.2|108.4|110.82|108.02|0
1639447500000|2021-12-14 02:05:00|111.1|108.3|111.2|108.4|111.25|108.45|111.01|108.21|0
1639447800000|2021-12-14 02:10:00|111.18|108.38|111.05|108.25|111.25|108.45|111.05|108.25|0
1639448100000|2021-12-14 02:15:00|111.08|108.28|111.39|108.59|111.39|108.59|111.08|108.28|0
1639448400000|2021-12-14 02:20:00|111.34|108.54|111.12|108.32|111.34|108.54|111.05|108.25|0
1639448700000|2021-12-14 02:25:00|111.14|108.34|111.19|108.39|111.21|108.41|111|108.2|0
1639449000000|2021-12-14 02:30:00|111.24|108.44|110.95|108.15|111.38|108.58|110.95|108.15|0
1639449300000|2021-12-14 02:35:00|110.92|108.12|111.11|108.31|111.21|108.41|110.9|108.1|0
1639449600000|2021-12-14 02:40:00|111.14|108.34|110.84|108.04|111.14|108.34|110.84|108.04|0
1639449900000|2021-12-14 02:45:00|110.8|108|111.11|108.31|111.18|108.38|110.8|108|0
1639450200000|2021-12-14 02:50:00|111.13|108.33|111.37|108.57|111.42|108.62|111.13|108.33|0
1639450500000|2021-12-14 02:55:00|111.42|108.62|111.32|108.52|111.42|108.62|111.2|108.4|0
1639450800000|2021-12-14 03:00:00|111.3|108.5|111.12|108.32|111.3|108.5|111.1|108.3|0
1639451100000|2021-12-14 03:05:00|111.22|108.42|111.32|108.52|111.36|108.56|111.08|108.28|0
1639451400000|2021-12-14 03:10:00|111.36|108.56|110.97|108.17|111.36|108.56|110.97|108.17|0
1639451700000|2021-12-14 03:15:00|110.95|108.15|110.88|108.08|110.97|108.17|110.88|108.08|0
1639452000000|2021-12-14 03:20:00|110.9|108.1|110.85|108.05|110.97|108.17|110.82|108.02|0
1639452300000|2021-12-14 03:25:00|110.82|108.02|110.87|108.07|110.92|108.12|110.82|108.02|0
1639452600000|2021-12-14 03:30:00|110.92|108.12|111.11|108.31|111.16|108.36|110.9|108.1|0
1639452900000|2021-12-14 03:35:00|111.16|108.36|111.69|108.89|112.28|109.48|111.16|108.36|0
1639453200000|2021-12-14 03:40:00|111.74|108.94|111.54|108.74|111.93|109.13|111.49|108.69|0
1639453500000|2021-12-14 03:45:00|111.49|108.69|111.35|108.55|111.59|108.79|111.3|108.5|0
1639453800000|2021-12-14 03:50:00|111.3|108.5|111.13|108.33|111.35|108.55|110.91|108.11|0
1639454100000|2021-12-14 03:55:00|111.05|108.25|110.93|108.13|111.1|108.3|110.81|108.01|0
1639454400000|2021-12-14 04:00:00|110.9|108.1|110.81|108.01|110.95|108.15|110.76|107.96|0
1639454700000|2021-12-14 04:05:00|110.76|107.96|110.78|107.98|110.85|108.05|110.75|107.95|0
1639455000000|2021-12-14 04:10:00|110.8|108|110.9|108.1|110.95|108.15|110.75|107.95|0
1639455300000|2021-12-14 04:15:00|110.95|108.15|110.85|108.05|110.95|108.15|110.78|107.98|0
1639455600000|2021-12-14 04:20:00|110.87|108.07|110.99|108.19|110.99|108.19|110.85|108.05|0
1639455900000|2021-12-14 04:25:00|110.94|108.14|110.99|108.19|111.04|108.24|110.89|108.09|0
1639456200000|2021-12-14 04:30:00|111.04|108.24|110.98|108.18|111.13|108.33|110.94|108.14|0
1639456500000|2021-12-14 04:35:00|110.94|108.14|110.98|108.18|111.03|108.23|110.93|108.13|0
1639456800000|2021-12-14 04:40:00|110.96|108.16|110.88|108.08|111.01|108.21|110.88|108.08|0
1639457100000|2021-12-14 04:45:00|110.91|108.11|110.98|108.18|111.03|108.23|110.83|108.03|0
1639457400000|2021-12-14 04:50:00|110.95|108.15|111.31|108.51|111.31|108.51|110.91|108.11|0
1639457700000|2021-12-14 04:55:00|111.27|108.47|111.07|108.27|111.29|108.49|111.07|108.27|0
1639458000000|2021-12-14 05:00:00|111.12|108.32|111.02|108.22|111.21|108.41|110.97|108.17|0
1639458300000|2021-12-14 05:05:00|110.97|108.17|111.16|108.36|111.16|108.36|110.97|108.17|0
1639458600000|2021-12-14 05:10:00|111.11|108.31|111.16|108.36|111.16|108.36|111.02|108.22|0
1639458900000|2021-12-14 05:15:00|111.14|108.34|111.21|108.41|111.3|108.5|111.11|108.31|0
1639459200000|2021-12-14 05:20:00|111.25|108.45|111.35|108.55|111.35|108.55|111.16|108.36|0
1639459500000|2021-12-14 05:25:00|111.3|108.5|111.06|108.26|111.3|108.5|111.01|108.21|0
1639459800000|2021-12-14 05:30:00|111.1|108.3|111|108.2|111.25|108.45|110.86|108.06|0
1639460100000|2021-12-14 05:35:00|110.98|108.18|110.86|108.06|110.98|108.18|110.76|107.96|0
1639460400000|2021-12-14 05:40:00|110.91|108.11|111.05|108.25|111.05|108.25|110.76|107.96|0
1639460700000|2021-12-14 05:45:00|111|108.2|111.09|108.29|111.14|108.34|111|108.2|0
1639461000000|2021-12-14 05:50:00|111.07|108.27|111.33|108.53|111.33|108.53|111.05|108.25|0
1639461300000|2021-12-14 05:55:00|111.31|108.51|111.19|108.39|111.38|108.58|111.04|108.24|0
1639461600000|2021-12-14 06:00:00|111.14|108.34|111.14|108.34|111.38|108.58|111.09|108.29|0
1639461900000|2021-12-14 06:05:00|111.09|108.29|111.23|108.43|111.28|108.48|111.09|108.29|0
1639462200000|2021-12-14 06:10:00|111.21|108.41|111.37|108.57|111.62|108.82|111.21|108.41|0
1639462500000|2021-12-14 06:15:00|111.4|108.6|111.42|108.62|111.54|108.74|111.28|108.48|0
1639462800000|2021-12-14 06:20:00|111.4|108.6|111.03|108.23|111.4|108.6|110.98|108.18|0
1639463100000|2021-12-14 06:25:00|111.05|108.25|110.88|108.08|111.05|108.25|110.83|108.03|0
1639463400000|2021-12-14 06:30:00|110.86|108.06|110.78|107.98|110.98|108.18|110.73|107.93|0
1639463700000|2021-12-14 06:35:00|110.83|108.03|110.85|108.05|110.88|108.08|110.78|107.98|0
1639464000000|2021-12-14 06:40:00|110.83|108.03|110.78|107.98|110.88|108.08|110.78|107.98|0
1639464300000|2021-12-14 06:45:00|110.75|107.95|110.46|107.66|110.75|107.95|110.34|107.54|0
1639464600000|2021-12-14 06:50:00|110.44|107.64|110.43|107.63|110.48|107.68|110.37|107.57|0
1639464900000|2021-12-14 06:55:00|110.48|107.68|110.67|107.87|110.67|107.87|110.48|107.68|0
1639465200000|2021-12-14 07:00:00|110.58|107.78|110.53|107.73|110.77|107.97|110.48|107.68|0
1639465500000|2021-12-14 07:05:00|110.48|107.68|110.91|108.11|110.91|108.11|110.43|107.63|0
1639465800000|2021-12-14 07:10:00|110.89|108.09|110.47|107.67|110.98|108.18|110.43|107.63|0
1639466100000|2021-12-14 07:15:00|110.43|107.63|109.8|107|110.47|107.67|109.7|106.9|0
1639466400000|2021-12-14 07:20:00|109.75|106.95|110.01|107.21|110.08|107.28|109.7|106.9|0
1639466700000|2021-12-14 07:25:00|109.99|107.19|110.08|107.28|110.13|107.33|109.99|107.19|0
1639467000000|2021-12-14 07:30:00|110.03|107.23|110.08|107.28|110.13|107.33|109.89|107.09|0
1639467300000|2021-12-14 07:35:00|110.03|107.23|110.27|107.47|110.27|107.47|110.03|107.23|0
1639467600000|2021-12-14 07:40:00|110.25|107.45|109.98|107.18|110.25|107.45|109.79|106.99|0
1639467900000|2021-12-14 07:45:00|109.96|107.16|110.07|107.27|110.22|107.42|109.88|107.08|0
1639468200000|2021-12-14 07:50:00|110.02|107.22|109.83|107.03|110.02|107.22|109.73|106.93|0
1639468500000|2021-12-14 07:55:00|109.78|106.98|110.59|107.79|110.69|107.89|109.78|106.98|0
1639468800000|2021-12-14 08:00:00|110.5|107.7|109.92|107.12|110.5|107.7|109.82|107.02|0
1639469100000|2021-12-14 08:05:00|109.67|107.27|109.33|106.93|109.67|107.27|109.29|106.89|0
1639469400000|2021-12-14 08:10:00|109.29|106.89|109.52|107.12|109.57|107.17|109.24|106.84|0
1639469700000|2021-12-14 08:15:00|109.62|107.22|109.9|107.5|109.95|107.55|109.55|107.15|0
1639470000000|2021-12-14 08:20:00|109.95|107.55|109.66|107.26|110|107.6|109.52|107.12|0
1639470300000|2021-12-14 08:25:00|109.61|107.21|109.88|107.48|109.97|107.57|109.57|107.17|0
1639470600000|2021-12-14 08:30:00|109.78|107.38|109.95|107.55|110.09|107.69|109.71|107.31|0
1639470900000|2021-12-14 08:35:00|109.9|107.5|109.75|107.35|110.16|107.76|109.75|107.35|0
1639471200000|2021-12-14 08:40:00|109.82|107.42|109.61|107.21|109.94|107.54|109.56|107.16|0
1639471500000|2021-12-14 08:45:00|109.65|107.25|109.96|107.56|109.99|107.59|109.6|107.2|0
1639471800000|2021-12-14 08:50:00|110.03|107.63|110.13|107.73|110.13|107.73|109.84|107.44|0
1639472100000|2021-12-14 08:55:00|110.18|107.78|110.41|108.01|110.41|108.01|110.03|107.63|0
1639472400000|2021-12-14 09:00:00|110.37|107.97|110.6|108.2|110.65|108.25|110.27|107.87|0
1639472700000|2021-12-14 09:05:00|110.58|108.18|109.83|107.43|110.6|108.2|109.83|107.43|0
1639473000000|2021-12-14 09:10:00|109.78|107.38|110.38|107.98|110.58|108.18|109.74|107.34|0
1639473300000|2021-12-14 09:15:00|110.36|107.96|110.36|107.96|110.41|108.01|110.16|107.76|0
1639473600000|2021-12-14 09:20:00|110.31|107.91|110.64|108.24|110.64|108.24|110.11|107.71|0
1639473900000|2021-12-14 09:25:00|110.6|108.2|110.74|108.34|110.74|108.34|110.26|107.86|0
1639474200000|2021-12-14 09:30:00|110.79|108.39|110.64|108.24|110.98|108.58|110.45|108.05|0
1639474500000|2021-12-14 09:35:00|110.69|108.29|112.12|109.72|112.12|109.72|110.64|108.24|0
1639474800000|2021-12-14 09:40:00|112.09|109.69|111.13|108.73|112.29|109.89|110.64|108.24|0
1639475100000|2021-12-14 09:45:00|111.2|108.8|111.3|108.9|111.37|108.97|110.84|108.44|0
1639475400000|2021-12-14 09:50:00|111.27|108.87|115.02|112.62|115.07|112.67|111.23|108.83|0
1639475700000|2021-12-14 09:55:00|115.07|112.67|117.47|115.07|117.52|115.12|114.57|112.17|0
1639476000000|2021-12-14 10:00:00|117.37|114.97|117.57|115.17|117.98|115.58|117.07|114.67|0
1639476300000|2021-12-14 10:05:00|117.47|115.07|116.71|114.31|117.72|115.32|116.71|114.31|0
1639476600000|2021-12-14 10:10:00|116.76|114.36|116.91|114.51|117.32|114.92|116.71|114.31|0
1639476900000|2021-12-14 10:15:00|116.96|114.56|117.36|114.96|117.41|115.01|116.81|114.41|0
1639477200000|2021-12-14 10:20:00|117.16|114.76|117.01|114.61|117.36|114.96|116.96|114.56|0
1639477500000|2021-12-14 10:25:00|116.96|114.56|116.8|114.4|117.16|114.76|116.7|114.3|0
1639477800000|2021-12-14 10:30:00|116.78|114.38|116.25|113.85|116.8|114.4|116.15|113.75|0
1639478100000|2021-12-14 10:35:00|116.45|114.05|116.5|114.1|116.55|114.15|116.13|113.73|0
1639478400000|2021-12-14 10:40:00|116.55|114.15|116.65|114.25|116.7|114.3|116.25|113.85|0
1639478700000|2021-12-14 10:45:00|116.6|114.2|117.05|114.65|117.17|114.77|116.44|114.04|0
1639479000000|2021-12-14 10:50:00|117|114.6|117.14|114.74|117.4|115|117|114.6|0
1639479300000|2021-12-14 10:55:00|117.19|114.79|116.79|114.39|117.19|114.79|116.64|114.24|0
1639479600000|2021-12-14 11:00:00|116.74|114.34|116.39|113.99|116.74|114.34|116.29|113.89|0
1639479900000|2021-12-14 11:05:00|116.23|113.83|115.93|113.53|116.33|113.93|115.93|113.53|0
1639480200000|2021-12-14 11:10:00|115.68|113.28|115.93|113.53|116.03|113.63|115.53|113.13|0
1639480500000|2021-12-14 11:15:00|115.83|113.43|116.1|113.7|116.13|113.73|115.78|113.38|0
1639480800000|2021-12-14 11:20:00|116.18|113.78|115.98|113.58|116.28|113.88|115.88|113.48|0
1639481100000|2021-12-14 11:25:00|116|113.6|116.27|113.87|116.52|114.12|115.92|113.52|0
1639481400000|2021-12-14 11:30:00|116.3|113.9|116.67|114.27|116.67|114.27|115.87|113.47|0
1639481700000|2021-12-14 11:35:00|116.62|114.22|116.37|113.97|116.62|114.22|116.32|113.92|0
1639482000000|2021-12-14 11:40:00|116.42|114.02|116.39|113.99|116.77|114.37|116.32|113.92|0
1639482300000|2021-12-14 11:45:00|116.47|114.07|116.36|113.96|116.59|114.19|115.62|113.22|0
1639482600000|2021-12-14 11:50:00|116.41|114.01|116.49|114.09|116.79|114.39|115.96|113.56|0
1639482900000|2021-12-14 11:55:00|116.54|114.14|116.36|113.96|116.54|114.14|116.01|113.61|0
1639483200000|2021-12-14 12:00:00|116.31|113.91|115.86|113.46|116.43|114.03|115.76|113.36|0
1639483500000|2021-12-14 12:05:00|115.81|113.41|115.7|113.3|115.95|113.55|115.5|113.1|0
1639483800000|2021-12-14 12:10:00|115.6|113.2|115.4|113|115.7|113.3|115.3|112.9|0
1639484100000|2021-12-14 12:15:00|115.45|113.05|115.3|112.9|115.45|113.05|115.2|112.8|0
1639484400000|2021-12-14 12:20:00|115.25|112.85|115|112.6|115.35|112.95|115|112.6|0
1639484700000|2021-12-14 12:25:00|114.9|112.5|115.05|112.65|115.35|112.95|114.85|112.45|0
1639485000000|2021-12-14 12:30:00|115|112.6|115.19|112.79|115.49|113.09|115|112.6|0
1639485300000|2021-12-14 12:35:00|115.24|112.84|115.79|113.39|115.79|113.39|115.19|112.79|0
1639485600000|2021-12-14 12:40:00|115.76|113.36|115.89|113.49|116.34|113.94|115.66|113.26|0
1639485900000|2021-12-14 12:45:00|115.94|113.54|115.73|113.33|115.99|113.59|115.68|113.28|0
1639486200000|2021-12-14 12:50:00|115.78|113.38|115.86|113.46|115.93|113.53|115.68|113.28|0
1639486500000|2021-12-14 12:55:00|115.93|113.53|115.93|113.53|116.08|113.68|115.78|113.38|0
1639486800000|2021-12-14 13:00:00|115.88|113.48|115.93|113.53|116.03|113.63|115.68|113.28|0
1639487100000|2021-12-14 13:05:00|115.98|113.58|115.48|113.08|116.13|113.73|115.18|112.78|0
1639487400000|2021-12-14 13:10:00|115.43|113.03|115.65|113.25|115.67|113.27|115.28|112.88|0
1639487700000|2021-12-14 13:15:00|115.62|113.22|115.62|113.22|115.77|113.37|115.52|113.12|0
1639488000000|2021-12-14 13:20:00|115.72|113.32|116.17|113.77|116.57|114.17|115.72|113.32|0
1639488300000|2021-12-14 13:25:00|116.12|113.72|116.14|113.74|116.54|114.14|116.12|113.72|0
1639488600000|2021-12-14 13:30:00|116.09|113.69|118.92|116.52|118.92|116.52|116.09|113.69|0
1639488900000|2021-12-14 13:35:00|119.04|116.64|118.76|116.36|119.1|116.7|118.13|115.73|0
1639489200000|2021-12-14 13:40:00|118.79|116.39|119.64|117.24|119.9|117.5|116.84|114.44|0
1639489500000|2021-12-14 13:45:00|119.72|117.32|120.26|117.86|120.41|118.01|119.72|117.32|0
1639489800000|2021-12-14 13:50:00|120.36|117.96|119.97|117.57|120.46|118.06|119.74|117.34|0
1639490100000|2021-12-14 13:55:00|119.95|117.55|119.89|117.49|120.1|117.7|119.38|116.98|0
1639490400000|2021-12-14 14:00:00|119.94|117.54|119.58|117.18|120.25|117.85|119.43|117.03|0
1639490700000|2021-12-14 14:05:00|119.61|117.21|120.66|118.26|120.66|118.26|119.53|117.13|0
1639491000000|2021-12-14 14:10:00|120.61|118.21|120.14|117.74|121.28|118.88|120.04|117.64|0
1639491300000|2021-12-14 14:15:00|120.09|117.69|120.4|118|120.66|118.26|119.99|117.59|0
1639491600000|2021-12-14 14:20:00|120.55|118.15|121.12|118.72|121.17|118.77|120.19|117.79|0
1639491900000|2021-12-14 14:25:00|121.17|118.77|121.12|118.72|121.38|118.98|120.7|118.3|0
1639492200000|2021-12-14 14:30:00|121.22|118.82|120.25|117.85|121.74|119.34|120.25|117.85|0
1639492500000|2021-12-14 14:35:00|120.04|117.64|119.68|117.28|120.45|118.05|119.17|116.77|0
1639492800000|2021-12-14 14:40:00|119.53|117.13|117.55|115.15|119.58|117.18|117.55|115.15|0
1639493100000|2021-12-14 14:45:00|117.5|115.1|118.35|115.95|119.16|116.76|116.64|114.24|0
1639493400000|2021-12-14 14:50:00|118.25|115.85|118.75|116.35|119.26|116.86|118|115.6|0
1639493700000|2021-12-14 14:55:00|118.65|116.25|118.9|116.5|119.41|117.01|117.54|115.14|0
1639494000000|2021-12-14 15:00:00|119.06|116.66|120.39|117.99|120.39|117.99|118.65|116.25|0
1639494300000|2021-12-14 15:05:00|120.33|117.93|120.07|117.67|120.59|118.19|119.16|116.76|0
1639494600000|2021-12-14 15:10:00|120.18|117.78|121.31|118.91|121.83|119.43|120.07|117.67|0
1639494900000|2021-12-14 15:15:00|121.41|119.01|121.41|119.01|121.83|119.43|121.05|118.65|0
1639495200000|2021-12-14 15:20:00|121.33|118.93|119.81|117.41|121.93|119.53|119.76|117.36|0
1639495500000|2021-12-14 15:25:00|119.76|117.36|119.6|117.2|119.76|117.36|118.74|116.34|0
1639495800000|2021-12-14 15:30:00|119.71|117.31|120.58|118.18|120.73|118.33|119.45|117.05|0
1639496100000|2021-12-14 15:35:00|120.63|118.23|121.4|119|121.55|119.15|120.32|117.92|0
1639496400000|2021-12-14 15:40:00|121.45|119.05|122.28|119.88|122.75|120.35|121.14|118.74|0
1639496700000|2021-12-14 15:45:00|122.23|119.83|124.27|121.87|124.38|121.98|121.92|119.52|0
1639497000000|2021-12-14 15:50:00|123.95|121.55|125.73|123.33|125.73|123.33|121.57|119.17|0
1639497300000|2021-12-14 15:55:00|125.78|123.38|125.67|123.27|126.8|124.4|125.57|123.17|0
1639497600000|2021-12-14 16:00:00|125.91|123.51|125.83|123.43|126.9|124.5|125.67|123.27|0
1639497900000|2021-12-14 16:05:00|125.72|123.32|125.72|123.32|125.94|123.54|125.03|122.63|0
1639498200000|2021-12-14 16:10:00|125.51|123.11|126.52|124.12|126.57|124.17|125.19|122.79|0
1639498500000|2021-12-14 16:15:00|126.36|123.96|125.74|123.34|126.68|124.28|125.24|122.84|0
1639498800000|2021-12-14 16:20:00|125.98|123.58|125.82|123.42|126.57|124.17|125.13|122.73|0
1639499100000|2021-12-14 16:25:00|125.87|123.47|124.92|122.52|125.98|123.58|124.76|122.36|0
1639499400000|2021-12-14 16:30:00|124.97|122.57|124.23|121.83|125.13|122.73|122.76|120.36|0
1639499700000|2021-12-14 16:35:00|124.18|121.78|124.34|121.94|124.6|122.2|123.86|121.46|0
1639500000000|2021-12-14 16:40:00|124.5|122.1|124.39|121.99|124.65|122.25|123.59|121.19|0
1639500300000|2021-12-14 16:45:00|124.55|122.15|124.33|121.93|124.6|122.2|123.75|121.35|0
1639500600000|2021-12-14 16:50:00|124.41|122.01|124.7|122.3|124.81|122.41|123.8|121.4|0
1639500900000|2021-12-14 16:55:00|124.65|122.25|126.24|123.84|126.83|124.43|124.33|121.93|0
1639501200000|2021-12-14 17:00:00|126.19|123.79|127.04|124.64|127.04|124.64|126|123.6|0
1639501500000|2021-12-14 17:05:00|126.88|124.48|125.97|123.57|127.42|125.02|125.86|123.46|0
1639501800000|2021-12-14 17:10:00|126.13|123.73|126.66|124.26|126.82|124.42|125.75|123.35|0
1639502100000|2021-12-14 17:15:00|126.77|124.37|128.84|126.44|129.33|126.93|126.61|124.21|0
1639502400000|2021-12-14 17:20:00|128.79|126.39|128.57|126.17|128.95|126.55|128.09|125.69|0
1639502700000|2021-12-14 17:25:00|128.63|126.23|127.71|125.31|128.9|126.5|127.65|125.25|0
1639503000000|2021-12-14 17:30:00|127.92|125.52|127.92|125.52|128.62|126.22|127.54|125.14|0
1639503300000|2021-12-14 17:35:00|127.86|125.46|126.81|124.41|128.51|126.11|126.49|124.09|0
1639503600000|2021-12-14 17:40:00|126.7|124.3|127.46|125.06|127.46|125.06|126.59|124.19|0
1639503900000|2021-12-14 17:45:00|127.51|125.11|127.45|125.05|127.78|125.38|126.91|124.51|0
1639504200000|2021-12-14 17:50:00|127.56|125.16|126.96|124.56|127.61|125.21|126.96|124.56|0
1639504500000|2021-12-14 17:55:00|127.02|124.62|126.96|124.56|127.5|125.1|126.86|124.46|0
1639504800000|2021-12-14 18:00:00|127.02|124.62|126.1|123.7|127.34|124.94|125.89|123.49|0
1639505100000|2021-12-14 18:05:00|126.21|123.81|125.62|123.22|126.23|123.83|125.46|123.06|0
1639505400000|2021-12-14 18:10:00|125.67|123.27|123.58|121.18|126.15|123.75|123.05|120.65|0
1639505700000|2021-12-14 18:15:00|123.52|121.12|123.63|121.23|124|121.6|123.42|121.02|0
1639506000000|2021-12-14 18:20:00|123.58|121.18|123.68|121.28|124.05|121.65|123.47|121.07|0
1639506300000|2021-12-14 18:25:00|123.73|121.33|123.09|120.69|124|121.6|122.88|120.48|0
1639506600000|2021-12-14 18:30:00|123.15|120.75|123.2|120.8|123.25|120.85|121.2|118.8|0
1639506900000|2021-12-14 18:35:00|123.15|120.75|123.2|120.8|123.41|121.01|122.67|120.27|0
1639507200000|2021-12-14 18:40:00|123.25|120.85|123.89|121.49|123.89|121.49|123.2|120.8|0
1639507500000|2021-12-14 18:45:00|123.83|121.43|123.94|121.54|123.99|121.59|123.51|121.11|0
1639507800000|2021-12-14 18:50:00|123.88|121.48|124.04|121.64|124.31|121.91|123.46|121.06|0
1639508100000|2021-12-14 18:55:00|124.1|121.7|124.09|121.69|124.58|122.18|123.99|121.59|0
1639508400000|2021-12-14 19:00:00|124.2|121.8|123.03|120.63|124.41|122.01|122.71|120.31|0
1639508700000|2021-12-14 19:05:00|123.08|120.68|121.55|119.15|123.24|120.84|121.55|119.15|0
1639509000000|2021-12-14 19:10:00|121.6|119.2|121.6|119.2|121.76|119.36|120.97|118.57|0
1639509300000|2021-12-14 19:15:00|121.65|119.25|121.28|118.88|121.65|119.25|121.07|118.67|0
1639509600000|2021-12-14 19:20:00|121.33|118.93|120.86|118.46|121.96|119.56|120.86|118.46|0
1639509900000|2021-12-14 19:25:00|120.91|118.51|121.33|118.93|121.54|119.14|120.65|118.25|0
1639510200000|2021-12-14 19:30:00|121.48|119.08|120.75|118.35|121.75|119.35|120.54|118.14|0
1639510500000|2021-12-14 19:35:00|120.8|118.4|120.95|118.55|121.43|119.03|120.59|118.19|0
1639510800000|2021-12-14 19:40:00|120.85|118.45|120.38|117.98|121.06|118.66|120.27|117.87|0
1639511100000|2021-12-14 19:45:00|120.43|118.03|120.69|118.29|120.79|118.39|119.91|117.51|0
1639511400000|2021-12-14 19:50:00|120.74|118.34|120.69|118.29|121.16|118.76|120.53|118.13|0
1639511700000|2021-12-14 19:55:00|120.71|118.31|120.27|117.87|121.05|118.65|120.21|117.81|0
1639512000000|2021-12-14 20:00:00|120.32|117.92|118.92|116.52|120.37|117.97|118.87|116.47|0
1639512300000|2021-12-14 20:05:00|118.97|116.57|117.42|115.02|119.18|116.78|117.32|114.92|0
1639512600000|2021-12-14 20:10:00|117.32|114.92|117.72|115.32|118.13|115.73|116.91|114.51|0
1639512900000|2021-12-14 20:15:00|117.57|115.17|116.85|114.45|119.17|116.77|115.75|113.35|0
1639513200000|2021-12-14 20:20:00|117|114.6|117.05|114.65|117.51|115.11|116.75|114.35|0
1639513500000|2021-12-14 20:25:00|116.95|114.55|116.13|113.73|117.25|114.85|116.03|113.63|0
1639513800000|2021-12-14 20:30:00|116.24|113.84|115.78|113.38|116.54|114.14|115.52|113.12|0
1639514100000|2021-12-14 20:35:00|115.73|113.33|116.23|113.83|116.38|113.98|115.12|112.72|0
1639514400000|2021-12-14 20:40:00|116.18|113.78|118.59|116.19|118.59|116.19|116.18|113.78|0
1639514700000|2021-12-14 20:45:00|118.54|116.14|119.23|116.83|119.26|116.86|117.92|115.52|0
1639515000000|2021-12-14 20:50:00|119.03|116.63|119.88|117.48|119.98|117.58|118.38|115.98|0
1639515300000|2021-12-14 20:55:00|119.83|117.43|118.9|116.5|121.71|119.31|118.9|116.5|0
1639515600000|2021-12-14 21:00:00|118.75|116.35|119.26|116.86|119.67|117.27|118.75|116.35|0
1639515900000|2021-12-14 21:05:00|119.36|116.96|118.95|116.55|119.36|116.96|118.9|116.5|0
1639516200000|2021-12-14 21:10:00|119.03|116.63|119.67|117.27|119.82|117.42|118.9|116.5|0
1639516500000|2021-12-14 21:15:00|119.92|117.12|119.71|116.91|119.97|117.17|119.71|116.91|0
1639516800000|2021-12-14 21:20:00|119.66|116.86|119.45|116.65|119.81|117.01|119.45|116.65|0
1639517100000|2021-12-14 21:25:00|119.4|116.6|119.55|116.75|119.55|116.75|119.4|116.6|0
1639517400000|2021-12-14 21:30:00|119.45|116.65|119.39|116.59|119.45|116.65|119.14|116.34|0
1639517700000|2021-12-14 21:35:00|119.29|116.49|119.21|116.41|119.29|116.49|119.18|116.38|0
1639518000000|2021-12-14 21:40:00|119.18|116.38|119.08|116.28|119.18|116.38|119.03|116.23|0
1639518300000|2021-12-14 21:45:00|119.03|116.23|118.97|116.17|119.31|116.51|118.97|116.17|0
1639518600000|2021-12-14 21:50:00|118.92|116.12|118.92|116.12|118.92|116.12|118.87|116.07|0
1639518900000|2021-12-14 21:55:00|118.87|116.07|118.94|116.14|119|116.2|118.87|116.07|0
1639519200000|2021-12-14 22:00:00|119.03|116.23|119.03|116.23|119.11|116.31|118.97|116.17|0
1639519500000|2021-12-14 22:05:00|119.02|116.22|119.15|116.35|119.17|116.37|119.02|116.22|0
1639519800000|2021-12-14 22:10:00|119.14|116.34|119.07|116.27|119.14|116.34|119.07|116.27|0
1639520100000|2021-12-14 22:15:00|119.05|116.25|119.07|116.27|119.11|116.31|119.03|116.23|0
1639520400000|2021-12-14 22:20:00|119.1|116.3|119.09|116.29|119.1|116.3|119.06|116.26|0
1639520700000|2021-12-14 22:25:00|119.1|116.3|119.11|116.31|119.14|116.34|119.09|116.29|0
1639521000000|2021-12-14 22:30:00|119.1|116.3|119.09|116.29|119.12|116.32|119.09|116.29|0
1639521300000|2021-12-14 22:35:00|119.08|116.28|119.15|116.35|119.18|116.38|119.03|116.23|0
1639521600000|2021-12-14 22:40:00|119.17|116.37|119.17|116.37|119.18|116.38|119.17|116.37|0
1639521900000|2021-12-14 22:45:00|119.14|116.34|119.14|116.34|119.15|116.35|119.11|116.31|0
1639522200000|2021-12-14 22:50:00|119.09|116.29|119.09|116.29|119.1|116.3|119.07|116.27|0
1639522500000|2021-12-14 22:55:00|119.08|116.28|119.05|116.25|119.08|116.28|118.98|116.18|0
1639522800000|2021-12-14 23:00:00|119.02|116.22|118.83|116.03|119.12|116.32|118.78|115.98|0
1639523100000|2021-12-14 23:05:00|118.78|115.98|118.83|116.03|118.94|116.14|118.78|115.98|0
1639523400000|2021-12-14 23:10:00|118.81|116.01|118.42|115.62|118.83|116.03|118.37|115.57|0
1639523700000|2021-12-14 23:15:00|118.37|115.57|118.83|116.03|118.83|116.03|118.37|115.57|0
1639524000000|2021-12-14 23:20:00|118.78|115.98|119.39|116.59|119.39|116.59|118.57|115.77|0
1639524300000|2021-12-14 23:25:00|119.36|116.56|119.75|116.95|119.75|116.95|119.29|116.49|0
1639524600000|2021-12-14 23:30:00|119.7|116.9|119.44|116.64|119.95|117.15|119.44|116.64|0
1639524900000|2021-12-14 23:35:00|119.54|116.74|119.69|116.89|119.8|117|119.38|116.58|0
1639525200000|2021-12-14 23:40:00|119.64|116.84|119.33|116.53|119.79|116.99|119.3|116.5|0
1639525500000|2021-12-14 23:45:00|119.38|116.58|119.27|116.47|119.43|116.63|119.27|116.47|0
1639525800000|2021-12-14 23:50:00|119.3|116.5|119.09|116.29|119.38|116.58|119.02|116.22|0
1639526100000|2021-12-14 23:55:00|119.12|116.32|119.32|116.52|119.32|116.52|119.01|116.21|0
1639526400000|2021-12-15 00:00:00|119.22|116.42|118.8|116|119.42|116.62|118.8|116|0
1639526700000|2021-12-15 00:05:00|118.75|115.95|118.39|115.59|118.86|116.06|118.29|115.49|0
1639527000000|2021-12-15 00:10:00|118.44|115.64|118.49|115.69|118.54|115.74|118.27|115.47|0
1639527300000|2021-12-15 00:15:00|118.54|115.74|118.34|115.54|118.54|115.74|118.24|115.44|0
1639527600000|2021-12-15 00:20:00|118.36|115.56|118.23|115.43|118.69|115.89|118.23|115.43|0
1639527900000|2021-12-15 00:25:00|118.28|115.48|118.13|115.33|118.28|115.48|118.08|115.28|0
1639528200000|2021-12-15 00:30:00|118.08|115.28|117.97|115.17|118.23|115.43|117.97|115.17|0
1639528500000|2021-12-15 00:35:00|117.92|115.12|117.92|115.12|118.17|115.37|117.87|115.07|0
1639528800000|2021-12-15 00:40:00|117.97|115.17|118.32|115.52|118.38|115.58|117.92|115.12|0
1639529100000|2021-12-15 00:45:00|118.3|115.5|118.32|115.52|118.38|115.58|118.17|115.37|0
1639529400000|2021-12-15 00:50:00|118.37|115.57|118.27|115.47|118.42|115.62|118.12|115.32|0
1639529700000|2021-12-15 00:55:00|118.24|115.44|118.21|115.41|118.32|115.52|118.06|115.26|0
1639530000000|2021-12-15 01:00:00|118.27|115.47|118.42|115.62|118.62|115.82|118.16|115.36|0
1639530300000|2021-12-15 01:05:00|118.47|115.67|118.65|115.85|118.67|115.87|118.47|115.67|0
1639530600000|2021-12-15 01:10:00|118.62|115.82|118.9|116.1|118.92|116.12|118.57|115.77|0
1639530900000|2021-12-15 01:15:00|118.92|116.12|119.33|116.53|119.69|116.89|118.92|116.12|0
1639531200000|2021-12-15 01:20:00|119.28|116.48|119.07|116.27|119.33|116.53|118.84|116.04|0
1639531500000|2021-12-15 01:25:00|119.1|116.3|119.97|117.17|120|117.2|119.02|116.22|0
1639531800000|2021-12-15 01:30:00|119.95|117.15|119.94|117.14|120.21|117.41|119.63|116.83|0
1639532100000|2021-12-15 01:35:00|119.89|117.09|119.43|116.63|120.1|117.3|119.43|116.63|0
1639532400000|2021-12-15 01:40:00|119.37|116.57|119.3|116.5|119.43|116.63|119.12|116.32|0
1639532700000|2021-12-15 01:45:00|119.32|116.52|119.27|116.47|119.42|116.62|119.06|116.26|0
1639533000000|2021-12-15 01:50:00|119.21|116.41|119.16|116.36|119.37|116.57|118.85|116.05|0
1639533300000|2021-12-15 01:55:00|119.11|116.31|118.7|115.9|119.11|116.31|118.6|115.8|0
1639533600000|2021-12-15 02:00:00|118.75|115.95|118.69|115.89|118.85|116.05|118.39|115.59|0
1639533900000|2021-12-15 02:05:00|118.72|115.92|118.85|116.05|118.9|116.1|118.59|115.79|0
1639534200000|2021-12-15 02:10:00|118.9|116.1|118.79|115.99|119.03|116.23|118.74|115.94|0
1639534500000|2021-12-15 02:15:00|118.74|115.94|119.33|116.53|119.41|116.61|118.64|115.84|0
1639534800000|2021-12-15 02:20:00|119.35|116.55|119.09|116.29|119.46|116.66|119.09|116.29|0
1639535100000|2021-12-15 02:25:00|119.15|116.35|119.4|116.6|119.61|116.81|119.09|116.29|0
1639535400000|2021-12-15 02:30:00|119.32|116.52|118.73|115.93|119.45|116.65|118.68|115.88|0
1639535700000|2021-12-15 02:35:00|118.71|115.91|118.42|115.62|118.78|115.98|118.37|115.57|0
1639536000000|2021-12-15 02:40:00|118.57|115.77|118.62|115.82|118.73|115.93|118.37|115.57|0
1639536300000|2021-12-15 02:45:00|118.6|115.8|118.47|115.67|118.73|115.93|118.42|115.62|0
1639536600000|2021-12-15 02:50:00|118.52|115.72|118.36|115.56|118.52|115.72|118.21|115.41|0
1639536900000|2021-12-15 02:55:00|118.31|115.51|118.31|115.51|118.51|115.71|118.21|115.41|0
1639537200000|2021-12-15 03:00:00|118.26|115.46|118.2|115.4|118.31|115.51|118.05|115.25|0
1639537500000|2021-12-15 03:05:00|118.23|115.43|118.15|115.35|118.25|115.45|118.15|115.35|0
1639537800000|2021-12-15 03:10:00|118.2|115.4|117.97|115.17|118.25|115.45|117.84|115.04|0
1639538100000|2021-12-15 03:15:00|117.94|115.14|118.17|115.37|118.33|115.53|117.94|115.14|0
1639538400000|2021-12-15 03:20:00|118.09|115.29|118.04|115.24|118.15|115.35|117.99|115.19|0
1639538700000|2021-12-15 03:25:00|118.07|115.27|118.24|115.44|118.27|115.47|118.07|115.27|0
1639539000000|2021-12-15 03:30:00|118.22|115.42|118.24|115.44|118.24|115.44|118.09|115.29|0
1639539300000|2021-12-15 03:35:00|118.22|115.42|118.06|115.26|118.24|115.44|118.01|115.21|0
1639539600000|2021-12-15 03:40:00|118.09|115.29|117.98|115.18|118.09|115.29|117.98|115.18|0
1639539900000|2021-12-15 03:45:00|117.93|115.13|117.77|114.97|117.98|115.18|117.72|114.92|0
1639540200000|2021-12-15 03:50:00|117.83|115.03|117.72|114.92|117.83|115.03|117.67|114.87|0
1639540500000|2021-12-15 03:55:00|117.67|114.87|117.77|114.97|117.82|115.02|117.67|114.87|0
1639540800000|2021-12-15 04:00:00|117.72|114.92|117.77|114.97|117.77|114.97|117.67|114.87|0
1639541100000|2021-12-15 04:05:00|117.82|115.02|117.71|114.91|117.82|115.02|117.71|114.91|0
1639541400000|2021-12-15 04:10:00|117.76|114.96|117.76|114.96|117.82|115.02|117.74|114.94|0
1639541700000|2021-12-15 04:15:00|117.84|115.04|117.66|114.86|117.84|115.04|117.61|114.81|0
1639542000000|2021-12-15 04:20:00|117.71|114.91|117.81|115.01|117.86|115.06|117.66|114.86|0
1639542300000|2021-12-15 04:25:00|117.83|115.03|118.01|115.21|118.06|115.26|117.81|115.01|0
1639542600000|2021-12-15 04:30:00|117.96|115.16|117.75|114.95|118.01|115.21|117.75|114.95|0
1639542900000|2021-12-15 04:35:00|117.7|114.9|117.7|114.9|117.8|115|117.65|114.85|0
1639543200000|2021-12-15 04:40:00|117.65|114.85|117.7|114.9|117.7|114.9|117.6|114.8|0
1639543500000|2021-12-15 04:45:00|117.75|114.95|117.64|114.84|117.75|114.95|117.64|114.84|0
1639543800000|2021-12-15 04:50:00|117.69|114.89|117.79|114.99|117.79|114.99|117.64|114.84|0
1639544100000|2021-12-15 04:55:00|117.74|114.94|117.79|114.99|117.84|115.04|117.69|114.89|0
1639544400000|2021-12-15 05:00:00|117.77|114.97|117.69|114.89|117.89|115.09|117.69|114.89|0
1639544700000|2021-12-15 05:05:00|117.74|114.94|118.09|115.29|118.09|115.29|117.71|114.91|0
1639545000000|2021-12-15 05:10:00|118.14|115.34|118.24|115.44|118.4|115.6|118.14|115.34|0
1639545300000|2021-12-15 05:15:00|118.19|115.39|118.24|115.44|118.24|115.44|118.04|115.24|0
1639545600000|2021-12-15 05:20:00|118.27|115.47|118.21|115.41|118.44|115.64|118.19|115.39|0
1639545900000|2021-12-15 05:25:00|118.24|115.44|117.93|115.13|118.24|115.44|117.93|115.13|0
1639546200000|2021-12-15 05:30:00|117.98|115.18|117.57|114.77|118.03|115.23|117.57|114.77|0
1639546500000|2021-12-15 05:35:00|117.67|114.87|117.67|114.87|117.75|114.95|117.62|114.82|0
1639546800000|2021-12-15 05:40:00|117.64|114.84|117.67|114.87|117.67|114.87|117.57|114.77|0
1639547100000|2021-12-15 05:45:00|117.64|114.84|117.56|114.76|117.67|114.87|117.56|114.76|0
1639547400000|2021-12-15 05:50:00|117.61|114.81|117.56|114.76|117.61|114.81|117.56|114.76|0
1639547700000|2021-12-15 05:55:00|117.61|114.81|117.71|114.91|117.76|114.96|117.35|114.55|0
1639548000000|2021-12-15 06:00:00|117.46|114.66|117.2|114.4|117.71|114.91|117.1|114.3|0
1639548300000|2021-12-15 06:05:00|117.23|114.43|117.35|114.55|117.4|114.6|117.1|114.3|0
1639548600000|2021-12-15 06:10:00|117.33|114.53|117.4|114.6|117.6|114.8|117.22|114.42|0
1639548900000|2021-12-15 06:15:00|117.35|114.55|117.55|114.75|117.57|114.77|117.22|114.42|0
1639549200000|2021-12-15 06:20:00|117.5|114.7|117.8|115|117.85|115.05|117.45|114.65|0
1639549500000|2021-12-15 06:25:00|117.83|115.03|117.85|115.05|117.9|115.1|117.75|114.95|0
1639549800000|2021-12-15 06:30:00|117.8|115|118.71|115.91|118.71|115.91|117.75|114.95|0
1639550100000|2021-12-15 06:35:00|118.77|115.97|118.59|115.79|118.89|116.09|118.59|115.79|0
1639550400000|2021-12-15 06:40:00|118.56|115.76|118.76|115.96|118.86|116.06|118.43|115.63|0
1639550700000|2021-12-15 06:45:00|118.81|116.01|118.55|115.75|118.81|116.01|118.55|115.75|0
1639551000000|2021-12-15 06:50:00|118.58|115.78|119.12|116.32|119.12|116.32|118.55|115.75|0
1639551300000|2021-12-15 06:55:00|119.06|116.26|119.11|116.31|119.37|116.57|119.04|116.24|0
1639551600000|2021-12-15 07:00:00|119.22|116.42|119.81|117.01|119.99|117.19|118.86|116.06|0
1639551900000|2021-12-15 07:05:00|119.83|117.03|119.57|116.77|119.83|117.03|119.42|116.62|0
1639552200000|2021-12-15 07:10:00|119.62|116.82|119.52|116.72|119.96|117.16|119.47|116.67|0
1639552500000|2021-12-15 07:15:00|119.49|116.69|119.41|116.61|119.67|116.87|119.29|116.49|0
1639552800000|2021-12-15 07:20:00|119.31|116.51|119.15|116.35|119.51|116.71|119.1|116.3|0
1639553100000|2021-12-15 07:25:00|119.2|116.4|119.3|116.5|119.51|116.71|119.15|116.35|0
1639553400000|2021-12-15 07:30:00|119.36|116.56|119.2|116.4|119.46|116.66|119.2|116.4|0
1639553700000|2021-12-15 07:35:00|118.94|116.14|118.43|115.63|119.15|116.35|118.32|115.52|0
1639554000000|2021-12-15 07:40:00|118.35|115.55|119.1|116.3|119.38|116.58|118.22|115.42|0
1639554300000|2021-12-15 07:45:00|119.02|116.22|118.94|116.14|119.2|116.4|118.81|116.01|0
1639554600000|2021-12-15 07:50:00|118.97|116.17|118.96|116.16|119.22|116.42|118.86|116.06|0
1639554900000|2021-12-15 07:55:00|118.5|115.7|118.96|116.16|119.01|116.21|118.5|115.7|0
1639555200000|2021-12-15 08:00:00|119.01|116.21|118.24|115.44|119.01|116.21|117.86|115.06|0
1639555500000|2021-12-15 08:05:00|117.89|115.49|117.68|115.28|118.14|115.74|117.48|115.08|0
1639555800000|2021-12-15 08:10:00|117.63|115.23|118.03|115.63|118.16|115.76|117.58|115.18|0
1639556100000|2021-12-15 08:15:00|117.93|115.53|117.42|115.02|118.19|115.79|117.42|115.02|0
1639556400000|2021-12-15 08:20:00|117.37|114.97|117.7|115.3|117.83|115.43|117.37|114.97|0
1639556700000|2021-12-15 08:25:00|117.67|115.27|118.33|115.93|118.33|115.93|117.62|115.22|0
1639557000000|2021-12-15 08:30:00|118.38|115.98|118.53|116.13|118.59|116.19|118.13|115.73|0
1639557300000|2021-12-15 08:35:00|118.48|116.08|118.69|116.29|118.89|116.49|118.33|115.93|0
1639557600000|2021-12-15 08:40:00|118.74|116.34|118.48|116.08|118.97|116.57|118.43|116.03|0
1639557900000|2021-12-15 08:45:00|118.43|116.03|118.63|116.23|118.63|116.23|118.22|115.82|0
1639558200000|2021-12-15 08:50:00|118.58|116.18|117.79|115.39|118.66|116.26|117.76|115.36|0
1639558500000|2021-12-15 08:55:00|117.81|115.41|118.42|116.02|118.47|116.07|117.76|115.36|0
1639558800000|2021-12-15 09:00:00|118.45|116.05|118.37|115.97|118.45|116.05|118.06|115.66|0
1639559100000|2021-12-15 09:05:00|118.32|115.92|118.57|116.17|118.67|116.27|118.24|115.84|0
1639559400000|2021-12-15 09:10:00|118.52|116.12|119.28|116.88|119.28|116.88|118.41|116.01|0
1639559700000|2021-12-15 09:15:00|119.34|116.94|119.77|117.37|119.8|117.4|119.13|116.73|0
1639560000000|2021-12-15 09:20:00|119.8|117.4|120.05|117.65|120.06|117.66|119.75|117.35|0
1639560300000|2021-12-15 09:25:00|119.9|117.5|120.26|117.86|120.68|118.28|119.9|117.5|0
1639560600000|2021-12-15 09:30:00|120.39|117.99|119.53|117.13|120.39|117.99|119.43|117.03|0
1639560900000|2021-12-15 09:35:00|119.58|117.18|119.43|117.03|119.64|117.24|119.17|116.77|0
1639561200000|2021-12-15 09:40:00|119.48|117.08|119.58|117.18|119.89|117.49|119.32|116.92|0
1639561500000|2021-12-15 09:45:00|119.63|117.23|119.47|117.07|119.63|117.23|119.32|116.92|0
1639561800000|2021-12-15 09:50:00|119.45|117.05|119.78|117.38|119.78|117.38|119.27|116.87|0
1639562100000|2021-12-15 09:55:00|119.83|117.43|119.67|117.27|119.83|117.43|119.31|116.91|0
1639562400000|2021-12-15 10:00:00|119.73|117.33|119.52|117.12|119.93|117.53|119.41|117.01|0
1639562700000|2021-12-15 10:05:00|119.49|117.09|119.57|117.17|119.57|117.17|119.41|117.01|0
1639563000000|2021-12-15 10:10:00|119.54|117.14|119.82|117.42|119.88|117.48|119.51|117.11|0
1639563300000|2021-12-15 10:15:00|119.77|117.37|119.41|117.01|119.77|117.37|119.25|116.85|0
1639563600000|2021-12-15 10:20:00|119.46|117.06|119.51|117.11|119.66|117.26|119.36|116.96|0
1639563900000|2021-12-15 10:25:00|119.46|117.06|119.09|116.69|119.48|117.08|119.09|116.69|0
1639564200000|2021-12-15 10:30:00|119.14|116.74|119.24|116.84|119.3|116.9|118.86|116.46|0
1639564500000|2021-12-15 10:35:00|119.35|116.95|119.24|116.84|119.35|116.95|119.14|116.74|0
1639564800000|2021-12-15 10:40:00|119.22|116.82|118.93|116.53|119.35|116.95|118.93|116.53|0
1639565100000|2021-12-15 10:45:00|119.09|116.69|119.08|116.68|119.24|116.84|118.93|116.53|0
1639565400000|2021-12-15 10:50:00|119.19|116.79|119.08|116.68|119.29|116.89|119.03|116.63|0
1639565700000|2021-12-15 10:55:00|119.06|116.66|118.62|116.22|119.39|116.99|118.57|116.17|0
1639566000000|2021-12-15 11:00:00|118.57|116.17|119.08|116.68|119.13|116.73|118.51|116.11|0
1639566300000|2021-12-15 11:05:00|119.05|116.65|119.18|116.78|119.23|116.83|118.87|116.47|0
1639566600000|2021-12-15 11:10:00|119.23|116.83|119.43|117.03|119.53|117.13|119.17|116.77|0
1639566900000|2021-12-15 11:15:00|119.38|116.98|119.53|117.13|119.53|117.13|119.22|116.82|0
1639567200000|2021-12-15 11:20:00|119.51|117.11|119.84|117.44|120.41|118.01|119.51|117.11|0
1639567500000|2021-12-15 11:25:00|119.79|117.39|119.68|117.28|119.84|117.44|119.58|117.18|0
1639567800000|2021-12-15 11:30:00|119.73|117.33|120.3|117.9|120.35|117.95|119.73|117.33|0
1639568100000|2021-12-15 11:35:00|120.35|117.95|119.99|117.59|120.4|118|119.94|117.54|0
1639568400000|2021-12-15 11:40:00|120.01|117.61|119.88|117.48|120.04|117.64|119.73|117.33|0
1639568700000|2021-12-15 11:45:00|119.93|117.53|119.65|117.25|119.98|117.58|119.62|117.22|0
1639569000000|2021-12-15 11:50:00|119.62|117.22|119.62|117.22|119.72|117.32|119.44|117.04|0
1639569300000|2021-12-15 11:55:00|119.57|117.17|119.62|117.22|119.67|117.27|119.41|117.01|0
1639569600000|2021-12-15 12:00:00|119.56|117.16|119.46|117.06|119.56|117.16|119.1|116.7|0
1639569900000|2021-12-15 12:05:00|119.51|117.11|119.25|116.85|119.56|117.16|119.25|116.85|0
1639570200000|2021-12-15 12:10:00|119.3|116.9|119.04|116.64|119.35|116.95|118.99|116.59|0
1639570500000|2021-12-15 12:15:00|118.99|116.59|118.73|116.33|119.04|116.64|118.53|116.13|0
1639570800000|2021-12-15 12:20:00|118.78|116.38|119.27|116.87|119.35|116.95|118.78|116.38|0
1639571100000|2021-12-15 12:25:00|119.29|116.89|118.67|116.27|119.29|116.89|118.65|116.25|0
1639571400000|2021-12-15 12:30:00|118.7|116.3|118.57|116.17|118.73|116.33|118.47|116.07|0
1639571700000|2021-12-15 12:35:00|118.62|116.22|118.87|116.47|118.87|116.47|118.57|116.17|0
1639572000000|2021-12-15 12:40:00|118.82|116.42|118.67|116.27|118.87|116.47|118.67|116.27|0
1639572300000|2021-12-15 12:45:00|118.72|116.32|118.82|116.42|119.08|116.68|118.31|115.91|0
1639572600000|2021-12-15 12:50:00|118.77|116.37|119.18|116.78|119.28|116.88|118.77|116.37|0
1639572900000|2021-12-15 12:55:00|119.15|116.75|119.22|116.82|119.38|116.98|118.97|116.57|0
1639573200000|2021-12-15 13:00:00|119.28|116.88|119.12|116.72|119.33|116.93|118.76|116.36|0
1639573500000|2021-12-15 13:05:00|119.15|116.75|119.68|117.28|119.99|117.59|118.96|116.56|0
1639573800000|2021-12-15 13:10:00|119.63|117.23|118.96|116.56|119.63|117.23|118.91|116.51|0
1639574100000|2021-12-15 13:15:00|118.94|116.54|118.75|116.35|119.06|116.66|118.75|116.35|0
1639574400000|2021-12-15 13:20:00|118.7|116.3|118.75|116.35|118.8|116.4|118.24|115.84|0
1639574700000|2021-12-15 13:25:00|118.7|116.3|118.83|116.43|118.93|116.53|118.6|116.2|0
1639575000000|2021-12-15 13:30:00|118.88|116.48|118.54|116.14|118.95|116.55|117.78|115.38|0
1639575300000|2021-12-15 13:35:00|118.59|116.19|118.64|116.24|119|116.6|118.49|116.09|0
1639575600000|2021-12-15 13:40:00|118.69|116.29|119.25|116.85|119.31|116.91|118.64|116.24|0
1639575900000|2021-12-15 13:45:00|119.2|116.8|118.99|116.59|119.25|116.85|118.74|116.34|0
1639576200000|2021-12-15 13:50:00|118.94|116.54|119.09|116.69|119.2|116.8|118.79|116.39|0
1639576500000|2021-12-15 13:55:00|119.04|116.64|119.19|116.79|119.61|117.21|118.94|116.54|0
1639576800000|2021-12-15 14:00:00|119.3|116.9|118.88|116.48|119.71|117.31|118.83|116.43|0
1639577100000|2021-12-15 14:05:00|118.94|116.54|118.57|116.17|119.14|116.74|118.52|116.12|0
1639577400000|2021-12-15 14:10:00|118.62|116.22|118.83|116.43|119.03|116.63|118.57|116.17|0
1639577700000|2021-12-15 14:15:00|118.78|116.38|118.72|116.32|118.93|116.53|118.62|116.22|0
1639578000000|2021-12-15 14:20:00|118.67|116.27|118.82|116.42|118.82|116.42|118.36|115.96|0
1639578300000|2021-12-15 14:25:00|118.77|116.37|118.97|116.57|119.03|116.63|118.67|116.27|0
1639578600000|2021-12-15 14:30:00|118.87|116.47|120.06|117.66|120.11|117.71|118.21|115.81|0
1639578900000|2021-12-15 14:35:00|120.11|117.71|120.38|117.98|120.38|117.98|118.92|116.52|0
1639579200000|2021-12-15 14:40:00|120.53|118.13|121.73|119.33|121.94|119.54|120.53|118.13|0
1639579500000|2021-12-15 14:45:00|121.63|119.23|122.94|120.54|123.04|120.64|121.16|118.76|0
1639579800000|2021-12-15 14:50:00|122.78|120.38|122.88|120.48|123.36|120.96|122.57|120.17|0
1639580100000|2021-12-15 14:55:00|122.78|120.38|122.88|120.48|123.2|120.8|122.3|119.9|0
1639580400000|2021-12-15 15:00:00|122.8|120.4|122.3|119.9|123.89|121.49|122.04|119.64|0
1639580700000|2021-12-15 15:05:00|122.4|120|122.56|120.16|122.56|120.16|121.83|119.43|0
1639581000000|2021-12-15 15:10:00|122.61|120.21|122.61|120.21|122.98|120.58|121.93|119.53|0
1639581300000|2021-12-15 15:15:00|122.45|120.05|122.82|120.42|122.98|120.58|121.98|119.58|0
1639581600000|2021-12-15 15:20:00|122.92|120.52|122.39|119.99|122.92|120.52|121.76|119.36|0
1639581900000|2021-12-15 15:25:00|122.34|119.94|122.23|119.83|122.55|120.15|122.08|119.68|0
1639582200000|2021-12-15 15:30:00|122.21|119.81|121.65|119.25|122.39|119.99|121.65|119.25|0
1639582500000|2021-12-15 15:35:00|121.71|119.31|120.5|118.1|121.71|119.31|120.45|118.05|0
1639582800000|2021-12-15 15:40:00|120.61|118.21|120.19|117.79|120.82|118.42|118.53|116.13|0
1639583100000|2021-12-15 15:45:00|120.24|117.84|121.28|118.88|121.28|118.88|120.14|117.74|0
1639583400000|2021-12-15 15:50:00|121.12|118.72|121.59|119.19|121.64|119.24|121.07|118.67|0
1639583700000|2021-12-15 15:55:00|121.51|119.11|122.85|120.45|123.43|121.03|121.49|119.09|0
1639584000000|2021-12-15 16:00:00|122.9|120.5|122.58|120.18|123.32|120.92|122.27|119.87|0
1639584300000|2021-12-15 16:05:00|122.63|120.23|123.42|121.02|123.42|121.02|122.53|120.13|0
1639584600000|2021-12-15 16:10:00|123.47|121.07|123.89|121.49|124.05|121.65|123.16|120.76|0
1639584900000|2021-12-15 16:15:00|123.95|121.55|124.42|122.02|124.58|122.18|123.73|121.33|0
1639585200000|2021-12-15 16:20:00|124.53|122.13|123.62|121.22|124.74|122.34|123.52|121.12|0
1639585500000|2021-12-15 16:25:00|123.57|121.17|124.04|121.64|124.15|121.75|123.25|120.85|0
1639585800000|2021-12-15 16:30:00|124.1|121.7|124.92|122.52|125.27|122.87|123.99|121.59|0
1639586100000|2021-12-15 16:35:00|124.89|122.49|125.1|122.7|125.48|123.08|124.73|122.33|0
1639586400000|2021-12-15 16:40:00|125.05|122.65|124.83|122.43|125.58|123.18|124.73|122.33|0
1639586700000|2021-12-15 16:45:00|124.78|122.38|124.3|121.9|125.05|122.65|124.19|121.79|0
1639587000000|2021-12-15 16:50:00|124.35|121.95|124.03|121.63|124.78|122.38|123.93|121.53|0
1639587300000|2021-12-15 16:55:00|124.09|121.69|124.19|121.79|124.51|122.11|123.82|121.42|0
1639587600000|2021-12-15 17:00:00|124.29|121.89|123.6|121.2|124.4|122|123.5|121.1|0
1639587900000|2021-12-15 17:05:00|123.55|121.15|124.4|122|124.61|122.21|123.5|121.1|0
1639588200000|2021-12-15 17:10:00|124.29|121.89|124.5|122.1|124.55|122.15|124.13|121.73|0
1639588500000|2021-12-15 17:15:00|124.39|121.99|125.19|122.79|125.19|122.79|124.39|121.99|0
1639588800000|2021-12-15 17:20:00|125.14|122.74|124.87|122.47|125.24|122.84|124.66|122.26|0
1639589100000|2021-12-15 17:25:00|124.81|122.41|122.91|120.51|124.92|122.52|122.91|120.51|0
1639589400000|2021-12-15 17:30:00|122.96|120.56|122.64|120.24|123.22|120.82|122.64|120.24|0
1639589700000|2021-12-15 17:35:00|122.69|120.29|123.16|120.76|123.16|120.76|122.48|120.08|0
1639590000000|2021-12-15 17:40:00|123.11|120.71|123.64|121.24|123.69|121.29|123.06|120.66|0
1639590300000|2021-12-15 17:45:00|123.58|121.18|123.53|121.13|123.85|121.45|123.16|120.76|0
1639590600000|2021-12-15 17:50:00|123.48|121.08|122.58|120.18|123.53|121.13|122.58|120.18|0
1639590900000|2021-12-15 17:55:00|122.63|120.23|120.79|118.39|122.94|120.54|117.15|114.75|0
1639591200000|2021-12-15 18:00:00|121.78|119.38|123.14|120.74|124.13|121.73|121.68|119.28|0
1639591500000|2021-12-15 18:05:00|123.2|120.8|122.35|119.95|123.2|120.8|122.25|119.85|0
1639591800000|2021-12-15 18:10:00|122.3|119.9|122.72|120.32|123.09|120.69|122.3|119.9|0
1639592100000|2021-12-15 18:15:00|122.77|120.37|122.45|120.05|123.09|120.69|122.35|119.95|0
1639592400000|2021-12-15 18:20:00|122.51|120.11|122.82|120.42|123.03|120.63|122.51|120.11|0
1639592700000|2021-12-15 18:25:00|122.87|120.47|122.76|120.36|123.08|120.68|122.55|120.15|0
1639593000000|2021-12-15 18:30:00|122.71|120.31|122.39|119.99|122.92|120.52|122.03|119.63|0
1639593300000|2021-12-15 18:35:00|122.34|119.94|122.5|120.1|122.6|120.2|122.03|119.63|0
1639593600000|2021-12-15 18:40:00|122.55|120.15|122.02|119.62|122.91|120.51|122.02|119.62|0
1639593900000|2021-12-15 18:45:00|122.07|119.67|122.54|120.14|122.6|120.2|121.97|119.57|0
1639594200000|2021-12-15 18:50:00|122.49|120.09|123.12|120.72|123.33|120.93|122.39|119.99|0
1639594500000|2021-12-15 18:55:00|123.07|120.67|121.73|119.33|123.12|120.72|121.57|119.17|0
1639594800000|2021-12-15 19:00:00|122.51|120.11|119.52|117.12|125.45|123.05|119.52|117.12|0
1639595100000|2021-12-15 19:05:00|118.81|116.41|115.01|112.61|118.81|116.41|114.37|111.97|0
1639595400000|2021-12-15 19:10:00|114.96|112.56|113.06|110.66|115.61|113.21|112.97|110.57|0
1639595700000|2021-12-15 19:15:00|113.09|110.69|113.24|110.84|114.11|111.71|113.01|110.61|0
1639596000000|2021-12-15 19:20:00|113.26|110.86|115.46|113.06|115.66|113.26|113.21|110.81|0
1639596300000|2021-12-15 19:25:00|115.66|113.26|116.52|114.12|118.05|115.65|115.61|113.21|0
1639596600000|2021-12-15 19:30:00|116.57|114.17|116.95|114.55|117.48|115.08|115.6|113.2|0
1639596900000|2021-12-15 19:35:00|116.92|114.52|114.2|111.8|117.07|114.67|113.95|111.55|0
1639597200000|2021-12-15 19:40:00|114.3|111.9|115.09|112.69|115.35|112.95|112.95|110.55|0
1639597500000|2021-12-15 19:45:00|114.89|112.49|114.49|112.09|115.14|112.74|113.35|110.95|0
1639597800000|2021-12-15 19:50:00|115.19|112.79|112.95|110.55|115.49|113.09|112.95|110.55|0
1639598100000|2021-12-15 19:55:00|113|110.6|114.59|112.19|114.94|112.54|112.5|110.1|0
1639598400000|2021-12-15 20:00:00|114.34|111.94|113.19|110.79|114.53|112.13|112.6|110.2|0
1639598700000|2021-12-15 20:05:00|113.09|110.69|109.89|107.49|113.34|110.94|109.81|107.41|0
1639599000000|2021-12-15 20:10:00|110.01|107.61|108.99|106.59|110.39|107.99|108.99|106.59|0
1639599300000|2021-12-15 20:15:00|109.23|106.83|103.43|101.03|109.23|106.83|103.1|100.7|0
1639599600000|2021-12-15 20:20:00|103.34|100.94|102.74|100.34|104.63|102.23|102.55|100.15|0
1639599900000|2021-12-15 20:25:00|102.55|100.15|102|99.6|103.29|100.89|101.91|99.51|0
1639600200000|2021-12-15 20:30:00|101.86|99.46|102.18|99.78|102.78|100.38|101.45|99.05|0
1639600500000|2021-12-15 20:35:00|102.07|99.67|100.9|98.5|102.07|99.67|100.81|98.41|0
1639600800000|2021-12-15 20:40:00|100.94|98.54|103.1|100.7|103.26|100.86|100.63|98.23|0
1639601100000|2021-12-15 20:45:00|103.05|100.65|104.31|101.91|104.45|102.05|102.68|100.28|0
1639601400000|2021-12-15 20:50:00|103.82|101.42|101.86|99.46|103.89|101.49|101.68|99.28|0
1639601700000|2021-12-15 20:55:00|101.95|99.55|101.54|99.14|102.6|100.2|100.77|98.37|0
1639602000000|2021-12-15 21:00:00|101.72|99.32|100.72|98.32|101.76|99.36|100.54|98.14|0
1639602300000|2021-12-15 21:05:00|100.67|98.27|100.85|98.45|101.17|98.77|100.31|97.91|0
1639602600000|2021-12-15 21:10:00|100.9|98.5|101.12|98.72|101.17|98.77|100.85|98.45|0
1639602900000|2021-12-15 21:15:00|101.28|98.48|99.06|96.26|101.46|98.66|98.95|96.15|0
1639603200000|2021-12-15 21:20:00|99.04|96.24|98.77|95.97|99.13|96.33|98.72|95.92|0
1639603500000|2021-12-15 21:25:00|98.81|96.01|98.68|95.88|98.86|96.06|98.68|95.88|0
1639603800000|2021-12-15 21:30:00|98.72|95.92|98.9|96.1|98.99|96.19|98.68|95.88|0
1639604100000|2021-12-15 21:35:00|98.85|96.05|98.81|96.01|99.03|96.23|98.76|95.96|0
1639604400000|2021-12-15 21:40:00|98.85|96.05|98.72|95.92|98.9|96.1|98.63|95.83|0
1639604700000|2021-12-15 21:45:00|98.67|95.87|98.67|95.87|98.72|95.92|98.45|95.65|0
1639605000000|2021-12-15 21:50:00|98.58|95.78|98.64|95.84|98.67|95.87|98.58|95.78|0
1639605300000|2021-12-15 21:55:00|98.67|95.87|98.64|95.84|98.67|95.87|98.44|95.64|0
1639605600000|2021-12-15 22:00:00|98.63|95.83|98.57|95.77|98.66|95.86|98.51|95.71|0
1639605900000|2021-12-15 22:05:00|98.54|95.74|98.58|95.78|98.63|95.83|98.54|95.74|0
1639606200000|2021-12-15 22:10:00|98.51|95.71|98.54|95.74|98.59|95.79|98.51|95.71|0
1639606500000|2021-12-15 22:15:00|98.56|95.76|98.52|95.72|98.56|95.76|98.5|95.7|0
1639606800000|2021-12-15 22:20:00|98.51|95.71|98.4|95.6|98.51|95.71|98.4|95.6|0
1639607100000|2021-12-15 22:25:00|98.48|95.68|98.51|95.71|98.55|95.75|98.44|95.64|0
1639607400000|2021-12-15 22:30:00|98.55|95.75|98.51|95.71|98.55|95.75|98.51|95.71|0
1639607700000|2021-12-15 22:35:00|98.49|95.69|98.43|95.63|98.51|95.71|98.42|95.62|0
1639608000000|2021-12-15 22:40:00|98.42|95.62|98.41|95.61|98.44|95.64|98.41|95.61|0
1639608300000|2021-12-15 22:45:00|98.44|95.64|98.43|95.63|98.44|95.64|98.39|95.59|0
1639608600000|2021-12-15 22:50:00|98.44|95.64|98.49|95.69|98.49|95.69|98.42|95.62|0
1639608900000|2021-12-15 22:55:00|98.5|95.7|98.53|95.73|98.53|95.73|98.5|95.7|0
1639609200000|2021-12-15 23:00:00|98.66|95.86|97.88|95.08|98.73|95.93|97.7|94.9|0
1639609500000|2021-12-15 23:05:00|97.83|95.03|97.83|95.03|97.92|95.12|97.52|94.72|0
1639609800000|2021-12-15 23:10:00|97.79|94.99|97.34|94.54|97.96|95.16|97.3|94.5|0
1639610100000|2021-12-15 23:15:00|97.38|94.58|97.12|94.32|97.52|94.72|97.12|94.32|0
1639610400000|2021-12-15 23:20:00|97.16|94.36|97.16|94.36|97.29|94.49|96.94|94.14|0
1639610700000|2021-12-15 23:25:00|97.12|94.32|97.25|94.45|97.34|94.54|97.07|94.27|0
1639611000000|2021-12-15 23:30:00|97.2|94.4|97.15|94.35|97.29|94.49|97|94.2|0
1639611300000|2021-12-15 23:35:00|97.95|95.15|97.99|95.19|97.99|95.19|97.75|94.95|0
1639611600000|2021-12-15 23:40:00|97.95|95.15|97.81|95.01|97.99|95.19|97.73|94.93|0
1639611900000|2021-12-15 23:45:00|97.9|95.1|97.44|94.64|97.9|95.1|97.41|94.61|0
1639612200000|2021-12-15 23:50:00|97.41|94.61|97.72|94.92|97.9|95.1|97.35|94.55|0
1639612500000|2021-12-15 23:55:00|97.74|94.94|97.63|94.83|97.81|95.01|97.61|94.81|0
1639612800000|2021-12-16 00:00:00|97.65|94.85|98.43|95.63|98.5|95.7|97.65|94.85|0
1639613100000|2021-12-16 00:05:00|98.38|95.58|98.56|95.76|98.67|95.87|98.16|95.36|0
1639613400000|2021-12-16 00:10:00|98.6|95.8|98.65|95.85|98.69|95.89|98.25|95.45|0
1639613700000|2021-12-16 00:15:00|98.6|95.8|98.69|95.89|98.82|96.02|98.29|95.49|0
1639614000000|2021-12-16 00:20:00|98.73|95.93|98.46|95.66|98.82|96.02|98.46|95.66|0
1639614300000|2021-12-16 00:25:00|98.42|95.62|98.6|95.8|98.73|95.93|98.42|95.62|0
1639614600000|2021-12-16 00:30:00|98.51|95.71|98.28|95.48|98.68|95.88|98.24|95.44|0
1639614900000|2021-12-16 00:35:00|98.33|95.53|98.15|95.35|98.37|95.57|98.15|95.35|0
1639615200000|2021-12-16 00:40:00|98.17|95.37|97.96|95.16|98.17|95.37|97.83|95.03|0
1639615500000|2021-12-16 00:45:00|97.92|95.12|97.92|95.12|97.99|95.19|97.83|95.03|0
1639615800000|2021-12-16 00:50:00|97.87|95.07|98.18|95.38|98.23|95.43|97.83|95.03|0
1639616100000|2021-12-16 00:55:00|98.21|95.41|98.4|95.6|98.43|95.63|98.14|95.34|0
1639616400000|2021-12-16 01:00:00|98.45|95.65|98.11|95.31|98.49|95.69|98.04|95.24|0
1639616700000|2021-12-16 01:05:00|98.13|95.33|98.49|95.69|98.49|95.69|98.13|95.33|0
1639617000000|2021-12-16 01:10:00|98.47|95.67|98.17|95.37|98.49|95.69|98.13|95.33|0
1639617300000|2021-12-16 01:15:00|98.15|95.35|98.48|95.68|98.53|95.73|98.13|95.33|0
1639617600000|2021-12-16 01:20:00|98.51|95.71|98.04|95.24|98.51|95.71|97.97|95.17|0
1639617900000|2021-12-16 01:25:00|98.08|95.28|98.12|95.32|98.21|95.41|98.06|95.26|0
1639618200000|2021-12-16 01:30:00|98.08|95.28|97.7|94.9|98.1|95.3|97.68|94.88|0
1639618500000|2021-12-16 01:35:00|97.68|94.88|98.1|95.3|98.16|95.36|97.63|94.83|0
1639618800000|2021-12-16 01:40:00|98.12|95.32|98.2|95.4|98.3|95.5|97.98|95.18|0
1639619100000|2021-12-16 01:45:00|98.25|95.45|98.92|96.12|98.96|96.16|98.25|95.45|0
1639619400000|2021-12-16 01:50:00|98.96|96.16|99.27|96.47|99.41|96.61|98.83|96.03|0
1639619700000|2021-12-16 01:55:00|99.32|96.52|99.27|96.47|99.5|96.7|99.03|96.23|0
1639620000000|2021-12-16 02:00:00|99.14|96.34|98.89|96.09|99.18|96.38|98.82|96.02|0
1639620300000|2021-12-16 02:05:00|98.87|96.07|99|96.2|99.09|96.29|98.78|95.98|0
1639620600000|2021-12-16 02:10:00|99.02|96.22|98.77|95.97|99.07|96.27|98.77|95.97|0
1639620900000|2021-12-16 02:15:00|98.73|95.93|98.14|95.34|98.73|95.93|98.01|95.21|0
1639621200000|2021-12-16 02:20:00|98.17|95.37|98.1|95.3|98.19|95.39|98.01|95.21|0
1639621500000|2021-12-16 02:25:00|98.14|95.34|98.14|95.34|98.21|95.41|98.08|95.28|0
1639621800000|2021-12-16 02:30:00|98.18|95.38|98.41|95.61|98.41|95.61|98.18|95.38|0
1639622100000|2021-12-16 02:35:00|98.36|95.56|98.45|95.65|98.54|95.74|98.36|95.56|0
1639622400000|2021-12-16 02:40:00|98.49|95.69|98.49|95.69|98.63|95.83|98.45|95.65|0
1639622700000|2021-12-16 02:45:00|98.47|95.67|98.58|95.78|98.62|95.82|98.27|95.47|0
1639623000000|2021-12-16 02:50:00|98.6|95.8|98.44|95.64|98.67|95.87|98.35|95.55|0
1639623300000|2021-12-16 02:55:00|98.49|95.69|98.26|95.46|98.53|95.73|98.13|95.33|0
1639623600000|2021-12-16 03:00:00|98.28|95.48|98.3|95.5|98.39|95.59|98.21|95.41|0
1639623900000|2021-12-16 03:05:00|98.33|95.53|98.03|95.23|98.35|95.55|98.03|95.23|0
1639624200000|2021-12-16 03:10:00|97.99|95.19|98.25|95.45|98.34|95.54|97.97|95.17|0
1639624500000|2021-12-16 03:15:00|98.21|95.41|98.19|95.39|98.3|95.5|98.12|95.32|0
1639624800000|2021-12-16 03:20:00|98.21|95.41|98.2|95.4|98.25|95.45|98.03|95.23|0
1639625100000|2021-12-16 03:25:00|98.18|95.38|98.29|95.49|98.43|95.63|98.16|95.36|0
1639625400000|2021-12-16 03:30:00|98.34|95.54|98.16|95.36|98.38|95.58|98.02|95.22|0
1639625700000|2021-12-16 03:35:00|98.07|95.27|97.84|95.04|98.11|95.31|97.71|94.91|0
1639626000000|2021-12-16 03:40:00|97.89|95.09|97.93|95.13|97.97|95.17|97.84|95.04|0
1639626300000|2021-12-16 03:45:00|97.97|95.17|97.84|95.04|97.97|95.17|97.79|94.99|0
1639626600000|2021-12-16 03:50:00|97.79|94.99|97.97|95.17|97.97|95.17|97.7|94.9|0
1639626900000|2021-12-16 03:55:00|97.95|95.15|97.83|95.03|97.97|95.17|97.7|94.9|0
1639627200000|2021-12-16 04:00:00|97.7|94.9|97.61|94.81|97.79|94.99|97.43|94.63|0
1639627500000|2021-12-16 04:05:00|97.65|94.85|97.47|94.67|97.65|94.85|97.3|94.5|0
1639627800000|2021-12-16 04:10:00|97.56|94.76|97.52|94.72|97.61|94.81|97.47|94.67|0
1639628100000|2021-12-16 04:15:00|97.56|94.76|97.6|94.8|97.65|94.85|97.47|94.67|0
1639628400000|2021-12-16 04:20:00|97.65|94.85|97.51|94.71|97.78|94.98|97.51|94.71|0
1639628700000|2021-12-16 04:25:00|97.56|94.76|97.29|94.49|97.6|94.8|97.15|94.35|0
1639629000000|2021-12-16 04:30:00|97.27|94.47|97.24|94.44|97.42|94.62|97.2|94.4|0
1639629300000|2021-12-16 04:35:00|97.2|94.4|97.24|94.44|97.28|94.48|97.15|94.35|0
1639629600000|2021-12-16 04:40:00|97.28|94.48|97.19|94.39|97.28|94.48|97.06|94.26|0
1639629900000|2021-12-16 04:45:00|97.24|94.44|97.23|94.43|97.28|94.48|97.19|94.39|0
1639630200000|2021-12-16 04:50:00|97.28|94.48|97.23|94.43|97.28|94.48|97.14|94.34|0
1639630500000|2021-12-16 04:55:00|97.28|94.48|97.05|94.25|97.32|94.52|97.05|94.25|0
1639630800000|2021-12-16 05:00:00|97.01|94.21|97.05|94.25|97.18|94.38|96.96|94.16|0
1639631100000|2021-12-16 05:05:00|97.03|94.23|97.27|94.47|97.27|94.47|96.96|94.16|0
1639631400000|2021-12-16 05:10:00|97.31|94.51|97.13|94.33|97.31|94.51|97.05|94.25|0
1639631700000|2021-12-16 05:15:00|97.11|94.31|97.07|94.27|97.18|94.38|97.04|94.24|0
1639632000000|2021-12-16 05:20:00|97.09|94.29|97.17|94.37|97.22|94.42|96.95|94.15|0
1639632300000|2021-12-16 05:25:00|97.13|94.33|96.95|94.15|97.13|94.33|96.95|94.15|0
1639632600000|2021-12-16 05:30:00|96.86|94.06|96.55|93.75|96.86|94.06|96.33|93.53|0
1639632900000|2021-12-16 05:35:00|96.51|93.71|96.46|93.66|96.51|93.71|96.29|93.49|0
1639633200000|2021-12-16 05:40:00|96.51|93.71|96.64|93.84|96.68|93.88|96.51|93.71|0
1639633500000|2021-12-16 05:45:00|96.59|93.79|96.37|93.57|96.64|93.84|96.15|93.35|0
1639633800000|2021-12-16 05:50:00|96.33|93.53|96.24|93.44|96.37|93.57|96.15|93.35|0
1639634100000|2021-12-16 05:55:00|96.19|93.39|96.23|93.43|96.37|93.57|96.19|93.39|0
1639634400000|2021-12-16 06:00:00|96.28|93.48|96.19|93.39|96.37|93.57|96.1|93.3|0
1639634700000|2021-12-16 06:05:00|96.17|93.37|95.84|93.04|96.17|93.37|95.75|92.95|0
1639635000000|2021-12-16 06:10:00|95.88|93.08|95.83|93.03|96.06|93.26|95.81|93.01|0
1639635300000|2021-12-16 06:15:00|95.79|92.99|95.72|92.92|95.92|93.12|95.7|92.9|0
1639635600000|2021-12-16 06:20:00|95.7|92.9|95.79|92.99|95.83|93.03|95.66|92.86|0
1639635900000|2021-12-16 06:25:00|95.81|93.01|95.65|92.85|95.81|93.01|95.35|92.55|0
1639636200000|2021-12-16 06:30:00|95.7|92.9|95.91|93.11|96|93.2|95.7|92.9|0
1639636500000|2021-12-16 06:35:00|95.96|93.16|95.82|93.02|96|93.2|95.74|92.94|0
1639636800000|2021-12-16 06:40:00|95.78|92.98|96.4|93.6|96.46|93.66|95.47|92.67|0
1639637100000|2021-12-16 06:45:00|96.37|93.57|96.68|93.88|96.68|93.88|96.29|93.49|0
1639637400000|2021-12-16 06:50:00|96.64|93.84|96.37|93.57|96.68|93.88|96.28|93.48|0
1639637700000|2021-12-16 06:55:00|96.41|93.61|96.37|93.57|96.54|93.74|96.32|93.52|0
1639638000000|2021-12-16 07:00:00|96.28|93.48|95.93|93.13|96.59|93.79|95.8|93|0
1639638300000|2021-12-16 07:05:00|95.89|93.09|95.41|92.61|95.89|93.09|95.39|92.59|0
1639638600000|2021-12-16 07:10:00|95.45|92.65|95.15|92.35|95.58|92.78|94.84|92.04|0
1639638900000|2021-12-16 07:15:00|95.1|92.3|94.71|91.91|95.1|92.3|94.54|91.74|0
1639639200000|2021-12-16 07:20:00|94.67|91.87|94.27|91.47|97.72|94.92|94.19|91.39|0
1639639500000|2021-12-16 07:25:00|94.25|91.45|94.19|91.39|94.45|91.65|94.14|91.34|0
1639639800000|2021-12-16 07:30:00|94.23|91.43|94.27|91.47|94.44|91.64|94.01|91.21|0
1639640100000|2021-12-16 07:35:00|94.31|91.51|94.35|91.55|94.53|91.73|94.27|91.47|0
1639640400000|2021-12-16 07:40:00|94.31|91.51|94.05|91.25|94.4|91.6|94.05|91.25|0
1639640700000|2021-12-16 07:45:00|94.16|91.36|94.52|91.72|94.56|91.76|94.16|91.36|0
1639641000000|2021-12-16 07:50:00|94.56|91.76|95.08|92.28|95.12|92.32|94.43|91.63|0
1639641300000|2021-12-16 07:55:00|95.12|92.32|95.03|92.23|95.21|92.41|95.01|92.21|0
1639641600000|2021-12-16 08:00:00|95.08|92.28|96.05|93.25|96.12|93.32|94.77|91.97|0
1639641900000|2021-12-16 08:05:00|95.87|93.47|94.74|92.34|95.92|93.52|94.55|92.15|0
1639642200000|2021-12-16 08:10:00|94.77|92.37|95.02|92.62|95.26|92.86|94.66|92.26|0
1639642500000|2021-12-16 08:15:00|95.05|92.65|95.15|92.75|95.31|92.91|94.74|92.34|0
1639642800000|2021-12-16 08:20:00|95.17|92.77|94.39|91.99|95.17|92.77|94.33|91.93|0
1639643100000|2021-12-16 08:25:00|94.43|92.03|94.69|92.29|94.74|92.34|94.3|91.9|0
1639643400000|2021-12-16 08:30:00|94.73|92.33|94.26|91.86|94.82|92.42|94.26|91.86|0
1639643700000|2021-12-16 08:35:00|94.3|91.9|93.57|91.17|94.3|91.9|93.44|91.04|0
1639644000000|2021-12-16 08:40:00|93.63|91.23|93.56|91.16|93.82|91.42|93.44|91.04|0
1639644300000|2021-12-16 08:45:00|93.52|91.12|93.39|90.99|93.69|91.29|93.39|90.99|0
1639644600000|2021-12-16 08:50:00|93.35|90.95|93.39|90.99|93.69|91.29|93.09|90.69|0
1639644900000|2021-12-16 08:55:00|93.43|91.03|93.47|91.07|93.64|91.24|93.17|90.77|0
1639645200000|2021-12-16 09:00:00|93.51|91.11|93.86|91.46|93.9|91.5|93.47|91.07|0
1639645500000|2021-12-16 09:05:00|93.88|91.48|94.39|91.99|94.39|91.99|93.77|91.37|0
1639645800000|2021-12-16 09:10:00|94.37|91.97|93.94|91.54|94.48|92.08|93.9|91.5|0
1639646100000|2021-12-16 09:15:00|93.98|91.58|94.24|91.84|94.28|91.88|93.94|91.54|0
1639646400000|2021-12-16 09:20:00|94.28|91.88|94.32|91.92|94.36|91.96|94.09|91.69|0
1639646700000|2021-12-16 09:25:00|94.19|91.79|94.41|92.01|94.45|92.05|94.19|91.79|0
1639647000000|2021-12-16 09:30:00|94.36|91.96|93.93|91.53|94.41|92.01|93.89|91.49|0
1639647300000|2021-12-16 09:35:00|93.97|91.57|94.31|91.91|94.4|92|93.97|91.57|0
1639647600000|2021-12-16 09:40:00|94.27|91.87|93.97|91.57|94.36|91.96|93.92|91.52|0
1639647900000|2021-12-16 09:45:00|94.01|91.61|94.01|91.61|94.01|91.61|93.71|91.31|0
1639648200000|2021-12-16 09:50:00|94.05|91.65|93.96|91.56|94.14|91.74|93.84|91.44|0
1639648500000|2021-12-16 09:55:00|93.99|91.59|93.79|91.39|94.01|91.61|93.75|91.35|0
1639648800000|2021-12-16 10:00:00|93.83|91.43|93.61|91.21|94.18|91.78|93.61|91.21|0
1639649100000|2021-12-16 10:05:00|93.66|91.26|93.78|91.38|93.87|91.47|93.66|91.26|0
1639649400000|2021-12-16 10:10:00|93.83|91.43|93.61|91.21|93.83|91.43|93.48|91.08|0
1639649700000|2021-12-16 10:15:00|93.65|91.25|93.44|91.04|93.65|91.25|93.44|91.04|0
1639650000000|2021-12-16 10:20:00|93.48|91.08|93.43|91.03|93.74|91.34|93.35|90.95|0
1639650300000|2021-12-16 10:25:00|93.48|91.08|93.73|91.33|93.78|91.38|93.48|91.08|0
1639650600000|2021-12-16 10:30:00|93.78|91.38|94.75|92.35|94.92|92.52|93.65|91.25|0
1639650900000|2021-12-16 10:35:00|94.79|92.39|94.75|92.35|94.88|92.48|94.69|92.29|0
1639651200000|2021-12-16 10:40:00|94.79|92.39|94.42|92.02|94.88|92.48|94.4|92|0
1639651500000|2021-12-16 10:45:00|94.45|92.05|94.61|92.21|94.62|92.22|94.4|92|0
1639651800000|2021-12-16 10:50:00|94.51|92.11|94.27|91.87|94.57|92.17|94.27|91.87|0
1639652100000|2021-12-16 10:55:00|94.23|91.83|93.71|91.31|94.23|91.83|93.67|91.27|0
1639652400000|2021-12-16 11:00:00|93.67|91.27|93.88|91.48|93.88|91.48|93.62|91.22|0
1639652700000|2021-12-16 11:05:00|93.92|91.52|93.79|91.39|93.92|91.52|93.79|91.39|0
1639653000000|2021-12-16 11:10:00|93.75|91.35|93.45|91.05|93.79|91.39|93.24|90.84|0
1639653300000|2021-12-16 11:15:00|93.49|91.09|93.28|90.88|93.49|91.09|93.19|90.79|0
1639653600000|2021-12-16 11:20:00|93.23|90.83|93.15|90.75|93.36|90.96|92.93|90.53|0
1639653900000|2021-12-16 11:25:00|93.1|90.7|92.8|90.4|93.1|90.7|92.55|90.15|0
1639654200000|2021-12-16 11:30:00|92.72|90.32|92.42|90.02|92.76|90.36|92.38|89.98|0
1639654500000|2021-12-16 11:35:00|94.76|92.36|92.81|90.41|94.8|92.4|91.8|89.4|0
1639654800000|2021-12-16 11:40:00|92.77|90.37|92.74|90.34|92.85|90.45|92.68|90.28|0
1639655100000|2021-12-16 11:45:00|92.76|90.36|92.3|89.9|92.81|90.41|92.26|89.86|0
1639655400000|2021-12-16 11:50:00|92.38|89.98|92.93|90.53|93.01|90.61|92.3|89.9|0
1639655700000|2021-12-16 11:55:00|92.89|90.49|92.93|90.53|93.01|90.61|92.87|90.47|0
1639656000000|2021-12-16 12:00:00|92.97|90.57|93.37|90.97|93.56|91.16|92.97|90.57|0
1639656300000|2021-12-16 12:05:00|93.35|90.95|93.77|91.37|93.9|91.5|93.35|90.95|0
1639656600000|2021-12-16 12:10:00|93.81|91.41|93.73|91.33|93.86|91.46|93.35|90.95|0
1639656900000|2021-12-16 12:15:00|93.77|91.37|93.98|91.58|94.02|91.62|93.56|91.16|0
1639657200000|2021-12-16 12:20:00|93.85|91.45|93.68|91.28|94.07|91.67|93.68|91.28|0
1639657500000|2021-12-16 12:25:00|93.64|91.24|93.98|91.58|94.02|91.62|93.55|91.15|0
1639657800000|2021-12-16 12:30:00|94.02|91.62|93.76|91.36|94.02|91.62|93.63|91.23|0
1639658100000|2021-12-16 12:35:00|93.8|91.4|93.76|91.36|93.85|91.45|93.63|91.23|0
1639658400000|2021-12-16 12:40:00|93.78|91.38|94.1|91.7|94.14|91.74|93.76|91.36|0
1639658700000|2021-12-16 12:45:00|94.14|91.74|93.93|91.53|94.31|91.91|93.88|91.48|0
1639659000000|2021-12-16 12:50:00|93.97|91.57|94.09|91.69|94.27|91.87|93.84|91.44|0
1639659300000|2021-12-16 12:55:00|94.12|91.72|94.05|91.65|94.26|91.86|94.05|91.65|0
1639659600000|2021-12-16 13:00:00|94.01|91.61|94.22|91.82|94.35|91.95|93.96|91.56|0
1639659900000|2021-12-16 13:05:00|94.13|91.73|94.24|91.84|94.6|92.2|93.09|90.69|0
1639660200000|2021-12-16 13:10:00|94.28|91.88|94.17|91.77|94.37|91.97|93.85|91.45|0
1639660500000|2021-12-16 13:15:00|94.15|91.75|94.1|91.7|94.32|91.92|93.98|91.58|0
1639660800000|2021-12-16 13:20:00|94.06|91.66|94.01|91.61|94.1|91.7|93.59|91.19|0
1639661100000|2021-12-16 13:25:00|94.06|91.66|93.99|91.59|94.14|91.74|93.93|91.53|0
1639661400000|2021-12-16 13:30:00|94.01|91.61|94.39|91.99|94.44|92.04|93.8|91.4|0
1639661700000|2021-12-16 13:35:00|94.35|91.95|94.69|92.29|94.69|92.29|94.29|91.89|0
1639662000000|2021-12-16 13:40:00|94.65|92.25|94.82|92.42|95.08|92.68|94.56|92.16|0
1639662300000|2021-12-16 13:45:00|94.86|92.46|95.55|93.15|95.95|93.55|94.86|92.46|0
1639662600000|2021-12-16 13:50:00|95.6|93.2|95.55|93.15|95.77|93.37|95.32|92.92|0
1639662900000|2021-12-16 13:55:00|95.6|93.2|95.12|92.72|95.68|93.28|95.03|92.63|0
1639663200000|2021-12-16 14:00:00|95.07|92.67|95.68|93.28|96.25|93.85|95.07|92.67|0
1639663500000|2021-12-16 14:05:00|95.76|93.36|96.02|93.62|96.02|93.62|95.63|93.23|0
1639663800000|2021-12-16 14:10:00|95.98|93.58|95.91|93.51|96.44|94.04|94.89|92.49|0
1639664100000|2021-12-16 14:15:00|97.05|94.65|95.56|93.16|97.05|94.65|95.56|93.16|0
1639664400000|2021-12-16 14:20:00|95.61|93.21|95.48|93.08|95.69|93.29|95.3|92.9|0
1639664700000|2021-12-16 14:25:00|95.45|93.05|96.13|93.73|96.17|93.77|95.43|93.03|0
1639665000000|2021-12-16 14:30:00|95.82|93.42|96.87|94.47|97.22|94.82|95.78|93.38|0
1639665300000|2021-12-16 14:35:00|96.78|94.38|97.75|95.35|97.75|95.35|95.69|93.29|0
1639665600000|2021-12-16 14:40:00|97.7|95.3|98.19|95.79|100.29|97.89|97.55|95.15|0
1639665900000|2021-12-16 14:45:00|98.26|95.86|96.34|93.94|98.33|95.93|96.25|93.85|0
1639666200000|2021-12-16 14:50:00|96.29|93.89|97.64|95.24|98.01|95.61|96.29|93.89|0
1639666500000|2021-12-16 14:55:00|97.56|95.16|99.42|97.02|99.42|97.02|97.56|95.16|0
1639666800000|2021-12-16 15:00:00|99.33|96.93|100.45|98.05|101.17|98.77|98.5|96.1|0
1639667100000|2021-12-16 15:05:00|100.47|98.07|101.31|98.91|101.44|99.04|99.99|97.59|0
1639667400000|2021-12-16 15:10:00|101.4|99|100.26|97.86|101.4|99|99.99|97.59|0
1639667700000|2021-12-16 15:15:00|100.12|97.72|99.54|97.14|100.89|98.49|99.27|96.87|0
1639668000000|2021-12-16 15:20:00|99.58|97.18|99.04|96.64|99.76|97.36|98.95|96.55|0
1639668300000|2021-12-16 15:25:00|99|96.6|98.02|95.62|99.09|96.69|97.71|95.31|0
1639668600000|2021-12-16 15:30:00|97.97|95.57|97.88|95.48|98.28|95.88|97.22|94.82|0
1639668900000|2021-12-16 15:35:00|97.84|95.44|99.59|97.19|99.59|97.19|97.37|94.97|0
1639669200000|2021-12-16 15:40:00|99.64|97.24|99.95|97.55|99.95|97.55|99.1|96.7|0
1639669500000|2021-12-16 15:45:00|99.9|97.5|98.88|96.48|99.9|97.5|98.52|96.12|0
1639669800000|2021-12-16 15:50:00|98.92|96.52|99.36|96.96|99.41|97.01|98.52|96.12|0
1639670100000|2021-12-16 15:55:00|99.27|96.87|99.23|96.83|99.9|97.5|98.92|96.52|0
1639670400000|2021-12-16 16:00:00|99.27|96.87|101.66|99.26|101.88|99.48|99.14|96.74|0
1639670700000|2021-12-16 16:05:00|101.61|99.21|101.65|99.25|102.39|99.99|101.11|98.71|0
1639671000000|2021-12-16 16:10:00|101.7|99.3|102.25|99.85|102.61|100.21|101.38|98.98|0
1639671300000|2021-12-16 16:15:00|102.15|99.75|101.29|98.89|102.15|99.75|100.92|98.52|0
1639671600000|2021-12-16 16:20:00|101.2|98.8|101.06|98.66|101.38|98.98|100.56|98.16|0
1639671900000|2021-12-16 16:25:00|101.1|98.7|100.96|98.56|101.6|99.2|100.83|98.43|0
1639672200000|2021-12-16 16:30:00|101.1|98.7|102.14|99.74|102.37|99.97|100.83|98.43|0
1639672500000|2021-12-16 16:35:00|102.19|99.79|102.63|100.23|102.81|100.41|101.89|99.49|0
1639672800000|2021-12-16 16:40:00|102.72|100.32|102.19|99.79|102.72|100.32|101.99|99.59|0
1639673100000|2021-12-16 16:45:00|102.26|99.86|102.53|100.13|103.27|100.87|101.89|99.49|0
1639673400000|2021-12-16 16:50:00|102.49|100.09|102.94|100.54|103.08|100.68|102.21|99.81|0
1639673700000|2021-12-16 16:55:00|102.76|100.36|103.54|101.14|103.72|101.32|102.62|100.22|0
1639674000000|2021-12-16 17:00:00|103.63|101.23|103.61|101.21|103.91|101.51|102.8|100.4|0
1639674300000|2021-12-16 17:05:00|103.58|101.18|104.18|101.78|104.69|102.29|101.97|99.57|0
1639674600000|2021-12-16 17:10:00|104.13|101.73|105.02|102.62|105.11|102.71|104.04|101.64|0
1639674900000|2021-12-16 17:15:00|105.16|102.76|104.83|102.43|105.44|103.04|104.78|102.38|0
1639675200000|2021-12-16 17:20:00|104.87|102.47|104.78|102.38|104.87|102.47|103.85|101.45|0
1639675500000|2021-12-16 17:25:00|104.83|102.43|105.06|102.66|105.53|103.13|104.73|102.33|0
1639675800000|2021-12-16 17:30:00|105.15|102.75|105.01|102.61|105.43|103.03|104.78|102.38|0
1639676100000|2021-12-16 17:35:00|105.05|102.65|105.38|102.98|105.47|103.07|104.59|102.19|0
1639676400000|2021-12-16 17:40:00|105.43|103.03|105.66|103.26|105.7|103.3|105.24|102.84|0
1639676700000|2021-12-16 17:45:00|105.61|103.21|106.55|104.15|106.55|104.15|105.14|102.74|0
1639677000000|2021-12-16 17:50:00|106.5|104.1|106.78|104.38|106.93|104.53|105.98|103.58|0
1639677300000|2021-12-16 17:55:00|106.69|104.29|107.4|105|107.4|105|106.64|104.24|0
1639677600000|2021-12-16 18:00:00|107.3|104.9|106.73|104.33|107.3|104.9|106.35|103.95|0
1639677900000|2021-12-16 18:05:00|106.78|104.38|106.07|103.67|107.3|104.9|106.07|103.67|0
1639678200000|2021-12-16 18:10:00|106.16|103.76|105.27|102.87|106.26|103.86|105.18|102.78|0
1639678500000|2021-12-16 18:15:00|105.22|102.82|105.08|102.68|105.74|103.34|105.03|102.63|0
1639678800000|2021-12-16 18:20:00|105.13|102.73|105.36|102.96|105.73|103.33|104.85|102.45|0
1639679100000|2021-12-16 18:25:00|105.31|102.91|105.26|102.86|105.4|103|104.89|102.49|0
1639679400000|2021-12-16 18:30:00|105.36|102.96|106.39|103.99|106.39|103.99|105.17|102.77|0
1639679700000|2021-12-16 18:35:00|106.34|103.94|105.96|103.56|106.53|104.13|105.87|103.47|0
1639680000000|2021-12-16 18:40:00|106.01|103.61|105.72|103.32|106.29|103.89|105.68|103.28|0
1639680300000|2021-12-16 18:45:00|105.68|103.28|104.69|102.29|106|103.6|104.6|102.2|0
1639680600000|2021-12-16 18:50:00|104.79|102.39|105.62|103.22|105.67|103.27|104.51|102.11|0
1639680900000|2021-12-16 18:55:00|105.67|103.27|106.33|103.93|106.33|103.93|105.48|103.08|0
1639681200000|2021-12-16 19:00:00|106.09|103.69|105.85|103.45|106.37|103.97|105.71|103.31|0
1639681500000|2021-12-16 19:05:00|105.79|103.39|107.08|104.68|107.08|104.68|105.62|103.22|0
1639681800000|2021-12-16 19:10:00|107.03|104.63|107.46|105.06|107.55|105.15|106.94|104.54|0
1639682100000|2021-12-16 19:15:00|107.41|105.01|108.12|105.72|108.32|105.92|107.32|104.92|0
1639682400000|2021-12-16 19:20:00|108.08|105.68|109.37|106.97|109.42|107.02|108.08|105.68|0
1639682700000|2021-12-16 19:25:00|109.32|106.92|108.91|106.51|109.37|106.97|108.5|106.1|0
1639683000000|2021-12-16 19:30:00|108.84|106.44|109.42|107.02|109.47|107.07|108.45|106.05|0
1639683300000|2021-12-16 19:35:00|109.37|106.97|106.82|104.42|109.66|107.26|105.97|103.57|0
1639683600000|2021-12-16 19:40:00|106.87|104.47|107.92|105.52|108.16|105.76|106.44|104.04|0
1639683900000|2021-12-16 19:45:00|107.96|105.56|108.92|106.52|111.22|108.82|107.96|105.56|0
1639684200000|2021-12-16 19:50:00|108.87|106.47|114.07|111.67|114.07|111.67|108.87|106.47|0
1639684500000|2021-12-16 19:55:00|114.02|111.62|111.94|109.54|114.02|111.62|111.84|109.44|0
1639684800000|2021-12-16 20:00:00|111.99|109.59|111.94|109.54|113.22|110.82|111.89|109.49|0
1639685100000|2021-12-16 20:05:00|111.74|109.34|112.97|110.57|112.97|110.57|110.91|108.51|0
1639685400000|2021-12-16 20:10:00|112.92|110.52|112.72|110.32|113.76|111.36|112.42|110.02|0
1639685700000|2021-12-16 20:15:00|112.92|110.52|111.58|109.18|113.36|110.96|111.58|109.18|0
1639686000000|2021-12-16 20:20:00|111.49|109.09|110.8|108.4|111.76|109.36|110.56|108.16|0
1639686300000|2021-12-16 20:25:00|110.75|108.35|109.44|107.04|111.09|108.69|109.01|106.61|0
1639686600000|2021-12-16 20:30:00|109.37|106.97|108.54|106.14|112.02|109.62|108.35|105.95|0
1639686900000|2021-12-16 20:35:00|108.76|106.36|107.58|105.18|109.16|106.76|107.44|105.04|0
1639687200000|2021-12-16 20:40:00|107.63|105.23|109.64|107.24|109.78|107.38|107.13|104.73|0
1639687500000|2021-12-16 20:45:00|109.35|106.95|111.09|108.69|111.09|108.69|109.11|106.71|0
1639687800000|2021-12-16 20:50:00|110.9|108.5|110.26|107.86|111|108.6|107.86|105.46|0
1639688100000|2021-12-16 20:55:00|110.02|107.62|109.79|107.39|110.22|107.82|108.11|105.71|0
1639688400000|2021-12-16 21:00:00|109.7|107.3|107.81|105.41|110.42|108.02|107.81|105.41|0
1639688700000|2021-12-16 21:05:00|107.85|105.45|106.85|104.45|107.85|105.45|106.85|104.45|0
1639689000000|2021-12-16 21:10:00|106.8|104.4|107.18|104.78|107.56|105.16|106.7|104.3|0
1639689300000|2021-12-16 21:15:00|107.52|104.72|107.9|105.1|108|105.2|107.52|104.72|0
1639689600000|2021-12-16 21:20:00|107.85|105.05|108.19|105.39|108.48|105.68|107.85|105.05|0
1639689900000|2021-12-16 21:25:00|108.21|105.41|108.09|105.29|108.24|105.44|107.66|104.86|0
1639690200000|2021-12-16 21:30:00|108.14|105.34|107.85|105.05|108.14|105.34|107.85|105.05|0
1639690500000|2021-12-16 21:35:00|107.75|104.95|107.61|104.81|107.85|105.05|107.53|104.73|0
1639690800000|2021-12-16 21:40:00|107.56|104.76|107.77|104.97|107.89|105.09|107.49|104.69|0
1639691100000|2021-12-16 21:45:00|107.65|104.85|107.31|104.51|107.79|104.99|107.31|104.51|0
1639691400000|2021-12-16 21:50:00|107.36|104.56|107.45|104.65|107.84|105.04|107.31|104.51|0
1639691700000|2021-12-16 21:55:00|107.41|104.61|107.31|104.51|107.43|104.63|107.17|104.37|0
1639692000000|2021-12-16 22:00:00|107.44|104.64|107.48|104.68|107.48|104.68|107.37|104.57|0
1639692300000|2021-12-16 22:05:00|107.41|104.61|107.65|104.85|107.66|104.86|107.34|104.54|0
1639692600000|2021-12-16 22:10:00|107.64|104.84|107.47|104.67|107.66|104.86|107.47|104.67|0
1639692900000|2021-12-16 22:15:00|107.52|104.72|107.74|104.94|107.74|104.94|107.46|104.66|0
1639693200000|2021-12-16 22:20:00|107.73|104.93|107.82|105.02|107.86|105.06|107.7|104.9|0
1639693500000|2021-12-16 22:25:00|107.84|105.04|107.72|104.92|107.84|105.04|107.72|104.92|0
1639693800000|2021-12-16 22:30:00|107.69|104.89|107.73|104.93|107.8|105|107.66|104.86|0
1639694100000|2021-12-16 22:35:00|107.72|104.92|107.77|104.97|107.79|104.99|107.65|104.85|0
1639694400000|2021-12-16 22:40:00|107.76|104.96|107.72|104.92|107.77|104.97|107.67|104.87|0
1639694700000|2021-12-16 22:45:00|107.71|104.91|107.72|104.92|107.75|104.95|107.67|104.87|0
1639695000000|2021-12-16 22:50:00|107.73|104.93|107.64|104.84|107.74|104.94|107.63|104.83|0
1639695300000|2021-12-16 22:55:00|107.65|104.85|107.58|104.78|107.68|104.88|107.58|104.78|0
1639695600000|2021-12-16 23:00:00|107.45|104.65|107.95|105.15|107.95|105.15|107.31|104.51|0
1639695900000|2021-12-16 23:05:00|107.88|105.08|107.71|104.91|108|105.2|107.71|104.91|0
1639696200000|2021-12-16 23:10:00|107.66|104.86|107.94|105.14|107.94|105.14|107.54|104.74|0
1639696500000|2021-12-16 23:15:00|107.99|105.19|108.45|105.65|108.62|105.82|107.99|105.19|0
1639696800000|2021-12-16 23:20:00|108.47|105.67|108.95|106.15|108.95|106.15|108.37|105.57|0
1639697100000|2021-12-16 23:25:00|108.9|106.1|109.48|106.68|109.58|106.78|108.86|106.06|0
1639697400000|2021-12-16 23:30:00|109.39|106.59|108.75|105.95|109.39|106.59|108.66|105.86|0
1639697700000|2021-12-16 23:35:00|108.71|105.91|108.58|105.78|109.19|106.39|108.41|105.61|0
1639698000000|2021-12-16 23:40:00|108.56|105.76|108.73|105.93|108.82|106.02|108.51|105.71|0
1639698300000|2021-12-16 23:45:00|108.7|105.9|108.65|105.85|108.75|105.95|108.17|105.37|0
1639698600000|2021-12-16 23:50:00|108.6|105.8|108.65|105.85|108.7|105.9|108.31|105.51|0
1639698900000|2021-12-16 23:55:00|108.6|105.8|108.6|105.8|108.84|106.04|108.45|105.65|0
1639699200000|2021-12-17 00:00:00|108.5|105.7|108.06|105.26|108.55|105.75|107.68|104.88|0
1639699500000|2021-12-17 00:05:00|107.97|105.17|107.7|104.9|108.43|105.63|107.7|104.9|0
1639699800000|2021-12-17 00:10:00|107.8|105|107.77|104.97|107.92|105.12|107.58|104.78|0
1639700100000|2021-12-17 00:15:00|107.72|104.92|108.37|105.57|108.47|105.67|107.68|104.88|0
1639700400000|2021-12-17 00:20:00|108.39|105.59|108.13|105.33|108.39|105.59|108.01|105.21|0
1639700700000|2021-12-17 00:25:00|108.1|105.3|108.15|105.35|108.39|105.59|108.01|105.21|0
1639701000000|2021-12-17 00:30:00|108.2|105.4|107.71|104.91|108.24|105.44|107.67|104.87|0
1639701300000|2021-12-17 00:35:00|107.67|104.87|107.42|104.62|107.86|105.06|107.38|104.58|0
1639701600000|2021-12-17 00:40:00|107.38|104.58|107.33|104.53|107.61|104.81|107.28|104.48|0
1639701900000|2021-12-17 00:45:00|107.28|104.48|107.3|104.5|107.42|104.62|107.13|104.33|0
1639702200000|2021-12-17 00:50:00|107.28|104.48|107.32|104.52|107.35|104.55|107.13|104.33|0
1639702500000|2021-12-17 00:55:00|107.27|104.47|107.51|104.71|107.61|104.81|107.13|104.33|0
1639702800000|2021-12-17 01:00:00|107.61|104.81|107.41|104.61|107.65|104.85|107.08|104.28|0
1639703100000|2021-12-17 01:05:00|107.36|104.56|107.46|104.66|107.51|104.71|107.27|104.47|0
1639703400000|2021-12-17 01:10:00|107.41|104.61|107.41|104.61|107.5|104.7|106.79|103.99|0
1639703700000|2021-12-17 01:15:00|107.36|104.56|106.93|104.13|107.46|104.66|106.69|103.89|0
1639704000000|2021-12-17 01:20:00|106.98|104.18|106.83|104.03|106.98|104.18|106.69|103.89|0
1639704300000|2021-12-17 01:25:00|106.86|104.06|106.92|104.12|107.07|104.27|106.83|104.03|0
1639704600000|2021-12-17 01:30:00|106.97|104.17|107.4|104.6|107.4|104.6|106.88|104.08|0
1639704900000|2021-12-17 01:35:00|107.35|104.55|107.83|105.03|107.83|105.03|107.21|104.41|0
1639705200000|2021-12-17 01:40:00|107.78|104.98|107.44|104.64|107.8|105|107.44|104.64|0
1639705500000|2021-12-17 01:45:00|107.39|104.59|107.2|104.4|107.68|104.88|107.1|104.3|0
1639705800000|2021-12-17 01:50:00|107.15|104.35|107.29|104.49|107.39|104.59|106.96|104.16|0
1639706100000|2021-12-17 01:55:00|107.34|104.54|107.08|104.28|107.48|104.68|106.96|104.16|0
1639706400000|2021-12-17 02:00:00|107.05|104.25|107.22|104.42|107.29|104.49|107|104.2|0
1639706700000|2021-12-17 02:05:00|107.19|104.39|106.95|104.15|107.19|104.39|106.95|104.15|0
1639707000000|2021-12-17 02:10:00|106.9|104.1|106.9|104.1|107|104.2|106.86|104.06|0
1639707300000|2021-12-17 02:15:00|106.95|104.15|106.95|104.15|107.04|104.24|106.9|104.1|0
1639707600000|2021-12-17 02:20:00|107|104.2|107.11|104.31|107.18|104.38|106.9|104.1|0
1639707900000|2021-12-17 02:25:00|107.14|104.34|107.42|104.62|107.52|104.72|107.09|104.29|0
1639708200000|2021-12-17 02:30:00|107.45|104.65|107.75|104.95|107.75|104.95|107.42|104.62|0
1639708500000|2021-12-17 02:35:00|107.71|104.91|107.68|104.88|107.75|104.95|107.49|104.69|0
1639708800000|2021-12-17 02:40:00|107.7|104.9|107.34|104.54|107.7|104.9|107.32|104.52|0
1639709100000|2021-12-17 02:45:00|107.37|104.57|107.46|104.66|107.51|104.71|107.22|104.42|0
1639709400000|2021-12-17 02:50:00|107.48|104.68|107.55|104.75|107.74|104.94|107.48|104.68|0
1639709700000|2021-12-17 02:55:00|107.58|104.78|107.5|104.7|107.69|104.89|107.41|104.61|0
1639710000000|2021-12-17 03:00:00|107.55|104.75|107.98|105.18|108.12|105.32|107.5|104.7|0
1639710300000|2021-12-17 03:05:00|108.03|105.23|108.41|105.61|108.51|105.71|108.03|105.23|0
1639710600000|2021-12-17 03:10:00|108.46|105.66|108.75|105.95|108.94|106.14|108.41|105.61|0
1639710900000|2021-12-17 03:15:00|108.77|105.97|108.67|105.87|108.99|106.19|108.65|105.85|0
1639711200000|2021-12-17 03:20:00|108.65|105.85|108.89|106.09|108.89|106.09|108.65|105.85|0
1639711500000|2021-12-17 03:25:00|108.86|106.06|108.59|105.79|108.93|106.13|108.59|105.79|0
1639711800000|2021-12-17 03:30:00|108.64|105.84|109.37|106.57|109.81|107.01|108.59|105.79|0
1639712100000|2021-12-17 03:35:00|109.34|106.54|109.7|106.9|110.1|107.3|109.34|106.54|0
1639712400000|2021-12-17 03:40:00|109.75|106.95|109.78|106.98|109.85|107.05|109.56|106.76|0
1639712700000|2021-12-17 03:45:00|109.85|107.05|109.63|106.83|109.99|107.19|109.46|106.66|0
1639713000000|2021-12-17 03:50:00|109.6|106.8|109.65|106.85|109.65|106.85|109.55|106.75|0
1639713300000|2021-12-17 03:55:00|109.6|106.8|110.99|108.19|111.36|108.56|109.6|106.8|0
1639713600000|2021-12-17 04:00:00|111.02|108.22|111.36|108.56|111.36|108.56|110.8|108|0
1639713900000|2021-12-17 04:05:00|111.31|108.51|110.82|108.02|111.41|108.61|110.69|107.89|0
1639714200000|2021-12-17 04:10:00|110.79|107.99|110.72|107.92|110.87|108.07|110.64|107.84|0
1639714500000|2021-12-17 04:15:00|110.81|108.01|110.69|107.89|110.81|108.01|110.52|107.72|0
1639714800000|2021-12-17 04:20:00|110.66|107.86|110.71|107.91|110.81|108.01|110.47|107.67|0
1639715100000|2021-12-17 04:25:00|110.69|107.89|110.66|107.86|110.69|107.89|110.46|107.66|0
1639715400000|2021-12-17 04:30:00|110.61|107.81|110.17|107.37|110.76|107.96|110.02|107.22|0
1639715700000|2021-12-17 04:35:00|110.22|107.42|109.82|107.02|110.22|107.42|109.75|106.95|0
1639716000000|2021-12-17 04:40:00|109.77|106.97|109.48|106.68|109.82|107.02|109.33|106.53|0
1639716300000|2021-12-17 04:45:00|109.5|106.7|109.62|106.82|109.75|106.95|109.45|106.65|0
1639716600000|2021-12-17 04:50:00|109.6|106.8|109.52|106.72|109.6|106.8|109.33|106.53|0
1639716900000|2021-12-17 04:55:00|109.55|106.75|109.23|106.43|109.62|106.82|109.03|106.23|0
1639717200000|2021-12-17 05:00:00|109.21|106.41|109.76|106.96|109.81|107.01|108.84|106.04|0
1639717500000|2021-12-17 05:05:00|109.81|107.01|110.1|107.3|110.13|107.33|109.76|106.96|0
1639717800000|2021-12-17 05:10:00|110.13|107.33|110.54|107.74|110.59|107.79|110.05|107.25|0
1639718100000|2021-12-17 05:15:00|110.59|107.79|110.1|107.3|110.59|107.79|109.95|107.15|0
1639718400000|2021-12-17 05:20:00|110.12|107.32|110|107.2|110.15|107.35|109.85|107.05|0
1639718700000|2021-12-17 05:25:00|109.95|107.15|109.85|107.05|110.09|107.29|109.7|106.9|0
1639719000000|2021-12-17 05:30:00|109.8|107|110.14|107.34|110.16|107.36|109.63|106.83|0
1639719300000|2021-12-17 05:35:00|110.04|107.24|109.4|106.6|110.04|107.24|108.77|105.97|0
1639719600000|2021-12-17 05:40:00|109.38|106.58|109.06|106.26|109.6|106.8|109.04|106.24|0
1639719900000|2021-12-17 05:45:00|109.11|106.31|109.5|106.7|109.5|106.7|108.94|106.14|0
1639720200000|2021-12-17 05:50:00|109.4|106.6|109.42|106.62|109.59|106.79|109.25|106.45|0
1639720500000|2021-12-17 05:55:00|109.45|106.65|109.52|106.72|109.66|106.86|109.25|106.45|0
1639720800000|2021-12-17 06:00:00|109.54|106.74|109.15|106.35|109.54|106.74|108.96|106.16|0
1639721100000|2021-12-17 06:05:00|109.17|106.37|109.17|106.37|109.32|106.52|108.81|106.01|0
1639721400000|2021-12-17 06:10:00|109.15|106.35|109.22|106.42|109.32|106.52|108.81|106.01|0
1639721700000|2021-12-17 06:15:00|109.19|106.39|109.24|106.44|109.36|106.56|108.85|106.05|0
1639722000000|2021-12-17 06:20:00|109.14|106.34|109.09|106.29|109.24|106.44|108.85|106.05|0
1639722300000|2021-12-17 06:25:00|109.04|106.24|109.53|106.73|109.72|106.92|108.95|106.15|0
1639722600000|2021-12-17 06:30:00|109.55|106.75|109.62|106.82|109.62|106.82|109.31|106.51|0
1639722900000|2021-12-17 06:35:00|109.65|106.85|109.23|106.43|109.65|106.85|109.11|106.31|0
1639723200000|2021-12-17 06:40:00|109.16|106.36|109.23|106.43|109.23|106.43|109.03|106.23|0
1639723500000|2021-12-17 06:45:00|109.28|106.48|109.32|106.52|109.32|106.52|108.93|106.13|0
1639723800000|2021-12-17 06:50:00|109.37|106.57|110.37|107.57|110.57|107.77|109.22|106.42|0
1639724100000|2021-12-17 06:55:00|110.39|107.59|109.56|106.76|110.49|107.69|109.39|106.59|0
1639724400000|2021-12-17 07:00:00|109.61|106.81|109.17|106.37|109.73|106.93|109.12|106.32|0
1639724700000|2021-12-17 07:05:00|109.12|106.32|108.83|106.03|109.22|106.42|108.54|105.74|0
1639725000000|2021-12-17 07:10:00|108.85|106.05|108.78|105.98|108.97|106.17|108.63|105.83|0
1639725300000|2021-12-17 07:15:00|108.82|106.02|107.95|105.15|109.12|106.32|107.95|105.15|0
1639725600000|2021-12-17 07:20:00|108|105.2|107.95|105.15|108.17|105.37|107.71|104.91|0
1639725900000|2021-12-17 07:25:00|108.02|105.22|108|105.2|108.24|105.44|107.9|105.1|0
1639726200000|2021-12-17 07:30:00|107.95|105.15|107.71|104.91|108.19|105.39|107.56|104.76|0
1639726500000|2021-12-17 07:35:00|107.66|104.86|107.94|105.14|108.28|105.48|107.51|104.71|0
1639726800000|2021-12-17 07:40:00|107.99|105.19|108.04|105.24|108.04|105.24|107.51|104.71|0
1639727100000|2021-12-17 07:45:00|107.89|105.09|107.65|104.85|108.18|105.38|107.6|104.8|0
1639727400000|2021-12-17 07:50:00|107.7|104.9|107.6|104.8|107.99|105.19|107.55|104.75|0
1639727700000|2021-12-17 07:55:00|107.65|104.85|107.62|104.82|107.89|105.09|107.5|104.7|0
1639728000000|2021-12-17 08:00:00|107.6|104.8|107.64|104.84|107.93|105.13|106.98|104.18|0
1639728300000|2021-12-17 08:05:00|107.44|105.04|107.39|104.99|107.44|105.04|106.73|104.33|0
1639728600000|2021-12-17 08:10:00|107.44|105.04|107.9|105.5|108.26|105.86|107.2|104.8|0
1639728900000|2021-12-17 08:15:00|108.06|105.66|107.53|105.13|108.4|106|107.15|104.75|0
1639729200000|2021-12-17 08:20:00|107.56|105.16|107.29|104.89|107.82|105.42|107.15|104.75|0
1639729500000|2021-12-17 08:25:00|107.24|104.84|107.1|104.7|107.53|105.13|107|104.6|0
1639729800000|2021-12-17 08:30:00|107.05|104.65|107.72|105.32|107.86|105.46|107.05|104.65|0
1639730100000|2021-12-17 08:35:00|107.74|105.34|107.96|105.56|108.1|105.7|107.57|105.17|0
1639730400000|2021-12-17 08:40:00|108|105.6|108.82|106.42|109.07|106.67|107.91|105.51|0
1639730700000|2021-12-17 08:45:00|108.92|106.52|108.72|106.32|109.36|106.96|108.68|106.28|0
1639731000000|2021-12-17 08:50:00|108.77|106.37|108.58|106.18|108.87|106.47|108.43|106.03|0
1639731300000|2021-12-17 08:55:00|108.53|106.13|108.77|106.37|108.84|106.44|108.38|105.98|0
1639731600000|2021-12-17 09:00:00|108.62|106.22|109.4|107|109.84|107.44|108.57|106.17|0
1639731900000|2021-12-17 09:05:00|109.45|107.05|109.79|107.39|110.28|107.88|109.45|107.05|0
1639732200000|2021-12-17 09:10:00|109.88|107.48|112.08|109.68|112.08|109.68|109.83|107.43|0
1639732500000|2021-12-17 09:15:00|112.05|109.65|110.03|107.63|112.7|110.3|110.03|107.63|0
1639732800000|2021-12-17 09:20:00|109.98|107.58|109.73|107.33|110.37|107.97|109.39|106.99|0
1639733100000|2021-12-17 09:25:00|109.66|107.26|109.63|107.23|109.68|107.28|108.95|106.55|0
1639733400000|2021-12-17 09:30:00|109.66|107.26|109.46|107.06|109.75|107.35|109.29|106.89|0
1639733700000|2021-12-17 09:35:00|109.48|107.08|109.87|107.47|110.02|107.62|109.33|106.93|0
1639734000000|2021-12-17 09:40:00|109.97|107.57|111|108.6|111.05|108.65|109.92|107.52|0
1639734300000|2021-12-17 09:45:00|111.05|108.65|110.87|108.47|111.54|109.14|110.55|108.15|0
1639734600000|2021-12-17 09:50:00|110.8|108.4|109.42|107.02|111.09|108.69|109.37|106.97|0
1639734900000|2021-12-17 09:55:00|109.57|107.17|109.23|106.83|109.57|107.17|109.03|106.63|0
1639735200000|2021-12-17 10:00:00|109.27|106.87|109.56|107.16|109.66|107.26|108.93|106.53|0
1639735500000|2021-12-17 10:05:00|109.52|107.12|109.46|107.06|109.56|107.16|109.08|106.68|0
1639735800000|2021-12-17 10:10:00|109.49|107.09|110.71|108.31|110.71|108.31|109.17|106.77|0
1639736100000|2021-12-17 10:15:00|110.76|108.36|110.86|108.46|111.15|108.75|110.51|108.11|0
1639736400000|2021-12-17 10:20:00|110.83|108.43|111.05|108.65|111.05|108.65|110.46|108.06|0
1639736700000|2021-12-17 10:25:00|111.08|108.68|111.89|109.49|112.08|109.68|111.05|108.65|0
1639737000000|2021-12-17 10:30:00|111.79|109.39|111.27|108.87|112.03|109.63|111.19|108.79|0
1639737300000|2021-12-17 10:35:00|111.24|108.84|111.54|109.14|111.73|109.33|111.24|108.84|0
1639737600000|2021-12-17 10:40:00|111.44|109.04|112.18|109.78|112.28|109.88|111.44|109.04|0
1639737900000|2021-12-17 10:45:00|112.2|109.8|112.32|109.92|112.32|109.92|111.73|109.33|0
1639738200000|2021-12-17 10:50:00|112.27|109.87|112.47|110.07|112.87|110.47|111.73|109.33|0
1639738500000|2021-12-17 10:55:00|112.52|110.12|111.82|109.42|112.52|110.12|111.72|109.32|0
1639738800000|2021-12-17 11:00:00|111.8|109.4|112.02|109.62|112.09|109.69|111.28|108.88|0
1639739100000|2021-12-17 11:05:00|112.07|109.67|112.11|109.71|112.26|109.86|111.37|108.97|0
1639739400000|2021-12-17 11:10:00|111.92|109.52|112.41|110.01|112.41|110.01|111.67|109.27|0
1639739700000|2021-12-17 11:15:00|112.46|110.06|112.06|109.66|112.51|110.11|112.01|109.61|0
1639740000000|2021-12-17 11:20:00|112.11|109.71|111.37|108.97|112.11|109.71|111.37|108.97|0
1639740300000|2021-12-17 11:25:00|111.32|108.92|111.19|108.79|111.37|108.97|110.77|108.37|0
1639740600000|2021-12-17 11:30:00|111.14|108.74|111.46|109.06|111.51|109.11|110.82|108.42|0
1639740900000|2021-12-17 11:35:00|111.51|109.11|113.2|110.8|113.6|111.2|110.17|107.77|0
1639741200000|2021-12-17 11:40:00|113.25|110.85|112.85|110.45|113.25|110.85|112.65|110.25|0
1639741500000|2021-12-17 11:45:00|112.9|110.5|113.34|110.94|113.54|111.14|112.88|110.48|0
1639741800000|2021-12-17 11:50:00|113.29|110.89|113.59|111.19|113.74|111.34|113.27|110.87|0
1639742100000|2021-12-17 11:55:00|113.62|111.22|112.94|110.54|113.79|111.39|112.94|110.54|0
1639742400000|2021-12-17 12:00:00|113.04|110.64|112.79|110.39|113.09|110.69|112.64|110.24|0
1639742700000|2021-12-17 12:05:00|112.84|110.44|112.99|110.59|113.14|110.74|112.74|110.34|0
1639743000000|2021-12-17 12:10:00|113.14|110.74|113.68|111.28|113.68|111.28|113.09|110.69|0
1639743300000|2021-12-17 12:15:00|113.78|111.38|113.73|111.33|113.93|111.53|113.63|111.23|0
1639743600000|2021-12-17 12:20:00|113.68|111.28|114.07|111.67|114.07|111.67|113.33|110.93|0
1639743900000|2021-12-17 12:25:00|114.02|111.62|114.77|112.37|114.82|112.42|113.87|111.47|0
1639744200000|2021-12-17 12:30:00|114.67|112.27|114.92|112.52|115.12|112.72|114.32|111.92|0
1639744500000|2021-12-17 12:35:00|114.87|112.47|114.6|112.2|115.07|112.67|114.05|111.65|0
1639744800000|2021-12-17 12:40:00|114.62|112.22|114.6|112.2|114.8|112.4|114.4|112|0
1639745100000|2021-12-17 12:45:00|114.65|112.25|115.71|113.31|115.76|113.36|114.44|112.04|0
1639745400000|2021-12-17 12:50:00|115.68|113.28|116.11|113.71|116.77|114.37|115.6|113.2|0
1639745700000|2021-12-17 12:55:00|116.16|113.76|115.7|113.3|116.16|113.76|115.4|113|0
1639746000000|2021-12-17 13:00:00|115.63|113.23|115.39|112.99|115.63|113.23|115.14|112.74|0
1639746300000|2021-12-17 13:05:00|115.44|113.04|116.2|113.8|116.41|114.01|115.29|112.89|0
1639746600000|2021-12-17 13:10:00|116.15|113.75|115.79|113.39|116.25|113.85|115.69|113.29|0
1639746900000|2021-12-17 13:15:00|115.9|113.5|116.15|113.75|116.25|113.85|115.79|113.39|0
1639747200000|2021-12-17 13:20:00|116.05|113.65|115.69|113.29|116.4|114|115.69|113.29|0
1639747500000|2021-12-17 13:25:00|115.74|113.34|115.53|113.13|115.74|113.34|115.23|112.83|0
1639747800000|2021-12-17 13:30:00|115.48|113.08|115.33|112.93|115.84|113.44|115.18|112.78|0
1639748100000|2021-12-17 13:35:00|115.23|112.83|115.68|113.28|115.68|113.28|115.07|112.67|0
1639748400000|2021-12-17 13:40:00|115.63|113.23|115.32|112.92|116.24|113.84|115.07|112.67|0
1639748700000|2021-12-17 13:45:00|115.42|113.02|115.68|113.28|115.8|113.4|115.02|112.62|0
1639749000000|2021-12-17 13:50:00|115.73|113.33|115.62|113.22|115.98|113.58|115.42|113.02|0
1639749300000|2021-12-17 13:55:00|115.67|113.27|115.06|112.66|115.77|113.37|115.01|112.61|0
1639749600000|2021-12-17 14:00:00|115.11|112.71|115.9|113.5|116.02|113.62|114.76|112.36|0
1639749900000|2021-12-17 14:05:00|115.92|113.52|117.09|114.69|117.15|114.75|115.87|113.47|0
1639750200000|2021-12-17 14:10:00|117.04|114.64|116.89|114.49|117.04|114.64|116.68|114.28|0
1639750500000|2021-12-17 14:15:00|116.84|114.44|116.02|113.62|117.07|114.67|116.02|113.62|0
1639750800000|2021-12-17 14:20:00|116.12|113.72|116.09|113.69|116.22|113.82|115.66|113.26|0
1639751100000|2021-12-17 14:25:00|116.27|113.87|116.88|114.48|117.5|115.1|115.71|113.31|0
1639751400000|2021-12-17 14:30:00|116.83|114.43|116.81|114.41|117.22|114.82|114.26|111.86|0
1639751700000|2021-12-17 14:35:00|116.5|114.1|119.93|117.53|120.95|118.55|116.5|114.1|0
1639752000000|2021-12-17 14:40:00|120.08|117.68|121.65|119.25|124.56|122.16|119.69|117.29|0
1639752300000|2021-12-17 14:45:00|121.71|119.31|120.64|118.24|123.91|121.51|120.64|118.24|0
1639752600000|2021-12-17 14:50:00|120.43|118.03|121.68|119.28|121.84|119.44|118.62|116.22|0
1639752900000|2021-12-17 14:55:00|121.89|119.49|122.71|120.31|122.84|120.44|121.52|119.12|0
1639753200000|2021-12-17 15:00:00|122.68|120.28|120.79|118.39|123.02|120.62|118.4|116|0
1639753500000|2021-12-17 15:05:00|120.69|118.29|121.37|118.97|121.95|119.55|120.69|118.29|0
1639753800000|2021-12-17 15:10:00|121.45|119.05|123.97|121.57|124.08|121.68|121.45|119.05|0
1639754100000|2021-12-17 15:15:00|123.92|121.52|123.59|121.19|124.99|122.59|123.59|121.19|0
1639754400000|2021-12-17 15:20:00|123.81|121.41|125.2|122.8|125.37|122.97|123.42|121.02|0
1639754700000|2021-12-17 15:25:00|125.18|122.78|123.17|120.77|125.31|122.91|123.17|120.77|0
1639755000000|2021-12-17 15:30:00|123.43|121.03|120.74|118.34|124.13|121.73|120.64|118.24|0
1639755300000|2021-12-17 15:35:00|120.58|118.18|118.32|115.92|123.46|121.06|117.7|115.3|0
1639755600000|2021-12-17 15:40:00|118.37|115.97|118.32|115.92|119.09|116.69|117.65|115.25|0
1639755900000|2021-12-17 15:45:00|118.37|115.97|115.01|112.61|118.37|115.97|115.01|112.61|0
1639756200000|2021-12-17 15:50:00|114.91|112.51|113.41|111.01|115.66|113.26|113.01|110.61|0
1639756500000|2021-12-17 15:55:00|113.36|110.96|114.35|111.95|115.05|112.65|113.26|110.86|0
1639756800000|2021-12-17 16:00:00|114.25|111.85|116.62|114.22|117.41|115.01|113.53|111.13|0
1639757100000|2021-12-17 16:05:00|116.52|114.12|116.02|113.62|116.62|114.22|115.56|113.16|0
1639757400000|2021-12-17 16:10:00|115.91|113.51|112.97|110.57|116.07|113.67|112.63|110.23|0
1639757700000|2021-12-17 16:15:00|112.83|110.43|113.32|110.92|114.11|111.71|112.73|110.33|0
1639758000000|2021-12-17 16:20:00|113.27|110.87|114.06|111.66|114.28|111.88|113.27|110.87|0
1639758300000|2021-12-17 16:25:00|113.96|111.56|113.35|110.95|115.18|112.78|113.2|110.8|0
1639758600000|2021-12-17 16:30:00|113.4|111|115.43|113.03|115.43|113.03|113.05|110.65|0
1639758900000|2021-12-17 16:35:00|115.13|112.73|116.44|114.04|117|114.6|115.13|112.73|0
1639759200000|2021-12-17 16:40:00|116.42|114.02|118.87|116.47|119.54|117.14|114.05|111.65|0
1639759500000|2021-12-17 16:45:00|118.82|116.42|120.43|118.03|120.58|118.18|118.46|116.06|0
1639759800000|2021-12-17 16:50:00|120.22|117.82|119.64|117.24|120.27|117.87|119.02|116.62|0
1639760100000|2021-12-17 16:55:00|119.69|117.29|118.5|116.1|120.21|117.81|118.37|115.97|0
1639760400000|2021-12-17 17:00:00|118.66|116.26|119.24|116.84|120.42|118.02|118.42|116.02|0
1639760700000|2021-12-17 17:05:00|119.29|116.89|120.33|117.93|121.17|118.77|119.22|116.82|0
1639761000000|2021-12-17 17:10:00|120.28|117.88|118.05|115.65|120.31|117.91|118.05|115.65|0
1639761300000|2021-12-17 17:15:00|118|115.6|118.46|116.06|118.66|116.26|117.07|114.67|0
1639761600000|2021-12-17 17:20:00|118.35|115.95|118.09|115.69|118.35|115.95|117.22|114.82|0
1639761900000|2021-12-17 17:25:00|118.2|115.8|117.78|115.38|119.18|116.78|117.58|115.18|0
1639762200000|2021-12-17 17:30:00|117.66|115.26|114.26|111.86|118.09|115.69|113.21|110.81|0
1639762500000|2021-12-17 17:35:00|114.19|111.79|114.77|112.37|115.12|112.72|113.61|111.21|0
1639762800000|2021-12-17 17:40:00|114.72|112.32|115.32|112.92|115.48|113.08|114.51|112.11|0
1639763100000|2021-12-17 17:45:00|115.3|112.9|114.96|112.56|115.45|113.05|114.81|112.41|0
1639763400000|2021-12-17 17:50:00|115.17|112.77|115.67|113.27|116.44|114.04|114.26|111.86|0
1639763700000|2021-12-17 17:55:00|115.78|113.38|115.01|112.61|115.78|113.38|114.66|112.26|0
1639764000000|2021-12-17 18:00:00|115.06|112.66|114.86|112.46|115.82|113.42|114.35|111.95|0
1639764300000|2021-12-17 18:05:00|114.91|112.51|116.23|113.83|116.43|114.03|114.91|112.51|0
1639764600000|2021-12-17 18:10:00|116.13|113.73|115.77|113.37|116.43|114.03|115.21|112.81|0
1639764900000|2021-12-17 18:15:00|115.71|113.31|114.8|112.4|115.97|113.57|114.7|112.3|0
1639765200000|2021-12-17 18:20:00|114.82|112.42|114.14|111.74|114.85|112.45|114.04|111.64|0
1639765500000|2021-12-17 18:25:00|114.19|111.79|112.78|110.38|114.44|112.04|112.53|110.13|0
1639765800000|2021-12-17 18:30:00|112.73|110.33|112.53|110.13|113.08|110.68|111.74|109.34|0
1639766100000|2021-12-17 18:35:00|112.58|110.18|113.18|110.78|113.43|111.03|112.18|109.78|0
1639766400000|2021-12-17 18:40:00|113.23|110.83|113.63|111.23|114.08|111.68|112.98|110.58|0
1639766700000|2021-12-17 18:45:00|113.55|111.15|112.08|109.68|113.55|111.15|112.08|109.68|0
1639767000000|2021-12-17 18:50:00|112.23|109.83|112.32|109.92|112.42|110.02|111.88|109.48|0
1639767300000|2021-12-17 18:55:00|112.25|109.85|111.28|108.88|112.57|110.17|111.08|108.68|0
1639767600000|2021-12-17 19:00:00|111.23|108.83|112.47|110.07|112.67|110.27|111.18|108.78|0
1639767900000|2021-12-17 19:05:00|112.37|109.97|112.02|109.62|112.76|110.36|111.87|109.47|0
1639768200000|2021-12-17 19:10:00|112.07|109.67|111.01|108.61|112.88|110.48|109.95|107.55|0
1639768500000|2021-12-17 19:15:00|110.98|108.58|110.71|108.31|110.98|108.58|110.15|107.75|0
1639768800000|2021-12-17 19:20:00|110.69|108.29|110.73|108.33|111.25|108.85|110.34|107.94|0
1639769100000|2021-12-17 19:25:00|110.83|108.43|112.6|110.2|112.92|110.52|110.78|108.38|0
1639769400000|2021-12-17 19:30:00|112.62|110.22|112.37|109.97|112.62|110.22|111.72|109.32|0
1639769700000|2021-12-17 19:35:00|112.32|109.92|112.57|110.17|113.17|110.77|112.02|109.62|0
1639770000000|2021-12-17 19:40:00|112.42|110.02|111.86|109.46|112.57|110.17|111.86|109.46|0
1639770300000|2021-12-17 19:45:00|111.71|109.31|111.27|108.87|111.76|109.36|110.52|108.12|0
1639770600000|2021-12-17 19:50:00|111.31|108.91|112.96|110.56|113.06|110.66|111.26|108.86|0
1639770900000|2021-12-17 19:55:00|113.06|110.66|114.29|111.89|114.62|112.22|112.16|109.76|0
1639771200000|2021-12-17 20:00:00|114.34|111.94|114.18|111.78|114.34|111.94|112.39|109.99|0
1639771500000|2021-12-17 20:05:00|113.98|111.58|113.43|111.03|114.08|111.68|113.23|110.83|0
1639771800000|2021-12-17 20:10:00|113.38|110.98|114.73|112.33|114.79|112.39|113.38|110.98|0
1639772100000|2021-12-17 20:15:00|114.68|112.28|114.99|112.59|116|113.6|114.03|111.63|0
1639772400000|2021-12-17 20:20:00|114.93|112.53|114.07|111.67|115.24|112.84|113.67|111.27|0
1639772700000|2021-12-17 20:25:00|114.17|111.77|115.28|112.88|115.9|113.5|114.12|111.72|0
1639773000000|2021-12-17 20:30:00|115.34|112.94|119.33|116.93|119.33|116.93|114.93|112.53|0
1639773300000|2021-12-17 20:35:00|119.28|116.88|118.92|116.52|120.22|117.82|118.71|116.31|0
1639773600000|2021-12-17 20:40:00|118.87|116.47|118.35|115.95|119.33|116.93|117.48|115.08|0
1639773900000|2021-12-17 20:45:00|118.55|116.15|121.1|118.7|121.1|118.7|118.25|115.85|0
1639774200000|2021-12-17 20:50:00|120.81|118.41|121.01|118.61|122.95|120.55|120.33|117.93|0
1639774500000|2021-12-17 20:55:00|121.32|118.92|120.78|118.38|121.75|119.35|118.74|116.34|0
1639774800000|2021-12-17 21:00:00|121.04|118.64|119.57|117.17|121.41|119.01|119.57|117.17|0
1639775100000|2021-12-17 21:05:00|119.62|117.22|119.36|116.96|119.94|117.54|118.89|116.49|0
1639775400000|2021-12-17 21:10:00|119.41|117.01|119.25|116.85|119.62|117.22|119.05|116.65|0
1639987500000|2021-12-20 08:05:00|140.55|138.15|140.38|137.98|140.79|138.39|139.1|136.7|0
1639987800000|2021-12-20 08:10:00|140.47|138.07|140.96|138.56|141.37|138.97|140.03|137.63|0
1639988100000|2021-12-20 08:15:00|141.08|138.68|139.93|137.53|141.25|138.85|139.79|137.39|0
1639988400000|2021-12-20 08:20:00|139.9|137.5|141.31|138.91|142.4|140|139.55|137.15|0
1639988700000|2021-12-20 08:25:00|141.42|139.02|139.49|137.09|141.42|139.02|139.26|136.86|0
1639989000000|2021-12-20 08:30:00|139.2|136.8|140.01|137.61|140.45|138.05|139.2|136.8|0
1639989300000|2021-12-20 08:35:00|140.1|137.7|142.27|139.87|142.42|140.02|139.43|137.03|0
1639989600000|2021-12-20 08:40:00|142.3|139.9|141.77|139.37|143.64|141.24|141.53|139.13|0
1639989900000|2021-12-20 08:45:00|142|139.6|142.86|140.46|143.04|140.64|141.35|138.95|0
1639990200000|2021-12-20 08:50:00|142.92|140.52|143.96|141.56|144.4|142|142.86|140.46|0
1639990500000|2021-12-20 08:55:00|144.05|141.65|145.54|143.14|146.8|144.4|142.1|139.7|0
1639990800000|2021-12-20 09:00:00|145.6|143.2|146.55|144.15|146.8|144.4|145.36|142.96|0
1639991100000|2021-12-20 09:05:00|146.67|144.27|147.31|144.91|147.88|145.48|146.67|144.27|0
1639991400000|2021-12-20 09:10:00|147.33|144.93|147.81|145.41|147.87|145.47|146.55|144.15|0
1639991700000|2021-12-20 09:15:00|147.94|145.54|148.35|145.95|148.68|146.28|147.15|144.75|0
1639992000000|2021-12-20 09:20:00|148.38|145.98|148.43|146.03|149.01|146.61|147.65|145.25|0
1639992300000|2021-12-20 09:25:00|148.37|145.97|148.19|145.79|148.8|146.4|147.89|145.49|0
1639992600000|2021-12-20 09:30:00|148.13|145.73|146.98|144.58|148.16|145.76|146.54|144.14|0
1639992900000|2021-12-20 09:35:00|147.01|144.61|147.16|144.76|147.37|144.97|146.26|143.86|0
1639993200000|2021-12-20 09:40:00|147.07|144.67|146.44|144.04|147.1|144.7|146.2|143.8|0
1639993500000|2021-12-20 09:45:00|146.56|144.16|146.59|144.19|147.04|144.64|146.44|144.04|0
1639993800000|2021-12-20 09:50:00|146.92|144.52|147.51|145.11|147.79|145.39|146.92|144.52|0
1639994100000|2021-12-20 09:55:00|147.57|145.17|145.6|143.2|147.75|145.35|145.6|143.2|0
1639994400000|2021-12-20 10:00:00|145.66|143.26|144.7|142.3|145.69|143.29|144.17|141.77|0
1639994700000|2021-12-20 10:05:00|144.53|142.13|144.02|141.62|144.53|142.13|143.46|141.06|0
1639995000000|2021-12-20 10:10:00|143.93|141.53|143.58|141.18|144.02|141.62|143.22|140.82|0
1639995300000|2021-12-20 10:15:00|143.55|141.15|139.81|137.41|145.34|142.94|139.81|137.41|0
1639995600000|2021-12-20 10:20:00|139.87|137.47|139.86|137.46|140.33|137.93|139.37|136.97|0
1639995900000|2021-12-20 10:25:00|139.78|137.38|140.09|137.69|140.3|137.9|139.75|137.35|0
1639996200000|2021-12-20 10:30:00|140.04|137.64|140.91|138.51|141.2|138.8|139.8|137.4|0
1639996500000|2021-12-20 10:35:00|140.88|138.48|140.61|138.21|140.88|138.48|140.27|137.87|0
1639996800000|2021-12-20 10:40:00|140.56|138.16|139.97|137.57|141.02|138.62|139.8|137.4|0
1639997100000|2021-12-20 10:45:00|140.09|137.69|139.04|136.64|140.14|137.74|139.04|136.64|0
1639997400000|2021-12-20 10:50:00|138.98|136.58|138.69|136.29|139.5|137.1|138.69|136.29|0
1639997700000|2021-12-20 10:55:00|138.46|136.06|138.97|136.57|139.06|136.66|138.31|135.91|0
1639998000000|2021-12-20 11:00:00|138.92|136.52|140.19|137.79|140.19|137.79|138.86|136.46|0
1639998300000|2021-12-20 11:05:00|140.25|137.85|139.08|136.68|140.37|137.97|138.97|136.57|0
1639998600000|2021-12-20 11:10:00|139.14|136.74|138.92|136.52|140.46|138.06|138.54|136.14|0
1639998900000|2021-12-20 11:15:00|138.83|136.43|139.64|137.24|139.79|137.39|138.8|136.4|0
1639999200000|2021-12-20 11:20:00|139.7|137.3|138.77|136.37|139.79|137.39|138.77|136.37|0
1639999500000|2021-12-20 11:25:00|138.83|136.43|138.37|135.97|139.69|137.29|138.37|135.97|0
1639999800000|2021-12-20 11:30:00|138.48|136.08|138.02|135.62|138.66|136.26|137.53|135.13|0
1640000100000|2021-12-20 11:35:00|137.96|135.56|138.51|136.11|138.53|136.13|137.5|135.1|0
1640000400000|2021-12-20 11:40:00|138.48|136.08|138.59|136.19|138.65|136.25|138.24|135.84|0
1640000700000|2021-12-20 11:45:00|138.53|136.13|138.82|136.42|138.88|136.48|138.13|135.73|0
1640001000000|2021-12-20 11:50:00|138.88|136.48|138.47|136.07|138.99|136.59|138.3|135.9|0
1640001300000|2021-12-20 11:55:00|138.3|135.9|136.86|134.46|138.38|135.98|136.86|134.46|0
1640001600000|2021-12-20 12:00:00|136.74|134.34|136.74|134.34|136.91|134.51|135.89|133.49|0
1640001900000|2021-12-20 12:05:00|136.68|134.28|135.24|132.84|137.74|135.34|134.78|132.38|0
1640002200000|2021-12-20 12:10:00|135.29|132.89|134.73|132.33|135.58|133.18|134.34|131.94|0
1640002500000|2021-12-20 12:15:00|134.79|132.39|136.04|133.64|136.1|133.7|134.73|132.33|0
1640002800000|2021-12-20 12:20:00|135.98|133.58|135.52|133.12|136.21|133.81|135.33|132.93|0
1640003100000|2021-12-20 12:25:00|135.55|133.15|136.09|133.69|136.15|133.75|135.3|132.9|0
1640003400000|2021-12-20 12:30:00|136.15|133.75|135.58|133.18|136.27|133.87|135.52|133.12|0
1640003700000|2021-12-20 12:35:00|135.52|133.12|135.57|133.17|135.97|133.57|135.4|133|0
1640004000000|2021-12-20 12:40:00|135.52|133.12|135.69|133.29|135.74|133.34|135.23|132.83|0
1640004300000|2021-12-20 12:45:00|135.63|133.23|136.37|133.97|136.54|134.14|135.6|133.2|0
1640004600000|2021-12-20 12:50:00|136.31|133.91|136.71|134.31|136.89|134.49|135.97|133.57|0
1640004900000|2021-12-20 12:55:00|136.77|134.37|137.29|134.89|137.34|134.94|136.37|133.97|0
1640005200000|2021-12-20 13:00:00|137.11|134.71|136.94|134.54|137.4|135|136.54|134.14|0
1640005500000|2021-12-20 13:05:00|136.88|134.48|137.51|135.11|137.63|135.23|136.53|134.13|0
1640005800000|2021-12-20 13:10:00|137.4|135|137.74|135.34|138.15|135.75|137.34|134.94|0
1640006100000|2021-12-20 13:15:00|137.8|135.4|138.03|135.63|138.15|135.75|137.54|135.14|0
1640006400000|2021-12-20 13:20:00|138|135.6|137.16|134.76|138|135.6|137.16|134.76|0
1640006700000|2021-12-20 13:25:00|137.22|134.82|137.79|135.39|137.79|135.39|137.04|134.64|0
1640007000000|2021-12-20 13:30:00|137.91|135.51|137.61|135.21|138.31|135.91|137.61|135.21|0
1640007300000|2021-12-20 13:35:00|137.56|135.16|137.61|135.21|138.08|135.68|137.32|134.92|0
1640007600000|2021-12-20 13:40:00|137.67|135.27|137.84|135.44|138.02|135.62|137.38|134.98|0
1640007900000|2021-12-20 13:45:00|137.72|135.32|137.95|135.55|138.13|135.73|137.49|135.09|0
1640008200000|2021-12-20 13:50:00|137.93|135.53|137.49|135.09|138.42|136.02|137.49|135.09|0
1640008500000|2021-12-20 13:55:00|137.43|135.03|137.49|135.09|137.49|135.09|136.85|134.45|0
1640008800000|2021-12-20 14:00:00|137.4|135|136.79|134.39|137.54|135.14|136.73|134.33|0
1640009100000|2021-12-20 14:05:00|136.62|134.22|135.4|133|137.08|134.68|135.4|133|0
1640009400000|2021-12-20 14:10:00|135.35|132.95|136.76|134.36|137.51|135.11|135.35|132.95|0
1640009700000|2021-12-20 14:15:00|136.87|134.47|136.93|134.53|137.28|134.88|136.64|134.24|0
1640010000000|2021-12-20 14:20:00|136.87|134.47|136.64|134.24|136.93|134.53|136.47|134.07|0
1640010300000|2021-12-20 14:25:00|136.7|134.3|137.79|135.39|137.91|135.51|136.7|134.3|0
1640010600000|2021-12-20 14:30:00|138.22|135.82|138.42|136.02|139.47|137.07|137.33|134.93|0
1640010900000|2021-12-20 14:35:00|138.83|136.43|135.9|133.5|138.89|136.49|135.78|133.38|0
1640011200000|2021-12-20 14:40:00|136.24|133.84|136.9|134.5|139.91|137.51|135.73|133.33|0
1640011500000|2021-12-20 14:45:00|136.96|134.56|140.1|137.7|140.1|137.7|136.9|134.5|0
1640011800000|2021-12-20 14:50:00|140.08|137.68|140.43|138.03|141.73|139.33|139.28|136.88|0
1640012100000|2021-12-20 14:55:00|140.19|137.79|137.98|135.58|140.61|138.21|137.23|134.83|0
1640012400000|2021-12-20 15:00:00|138.21|135.81|138.22|135.82|139.31|136.91|136.72|134.32|0
1640012700000|2021-12-20 15:05:00|138.19|135.79|139.71|137.31|140.39|137.99|137.64|135.24|0
1640013000000|2021-12-20 15:10:00|139.56|137.16|140.12|137.72|140.77|138.37|139.39|136.99|0
1640013300000|2021-12-20 15:15:00|140.15|137.75|138.33|135.93|140.68|138.28|137.58|135.18|0
1640013600000|2021-12-20 15:20:00|138.21|135.81|140.26|137.86|140.44|138.04|137.63|135.23|0
1640013900000|2021-12-20 15:25:00|140.2|137.8|141.21|138.81|141.5|139.1|139.2|136.8|0
1640014200000|2021-12-20 15:30:00|141.26|138.86|140.73|138.33|142.04|139.64|140.67|138.27|0
1640014500000|2021-12-20 15:35:00|140.91|138.51|138.81|136.41|141.14|138.74|138.05|135.65|0
1640014800000|2021-12-20 15:40:00|138.93|136.53|138.4|136|139.63|137.23|138.4|136|0
1640015100000|2021-12-20 15:45:00|138.34|135.94|140.39|137.99|140.45|138.05|138.28|135.88|0
1640015400000|2021-12-20 15:50:00|140.28|137.88|140.93|138.53|141.34|138.94|139.92|137.52|0
1640015700000|2021-12-20 15:55:00|140.98|138.58|141.28|138.88|141.94|139.54|140.21|137.81|0
1640016000000|2021-12-20 16:00:00|141.25|138.85|142.44|140.04|142.47|140.07|140.92|138.52|0
1640016300000|2021-12-20 16:05:00|142.41|140.01|141.21|138.81|142.41|140.01|141.21|138.81|0
1640016600000|2021-12-20 16:10:00|141.33|138.93|142.05|139.65|142.29|139.89|140.86|138.46|0
1640016900000|2021-12-20 16:15:00|142.11|139.71|140.85|138.45|142.71|140.31|140.85|138.45|0
1640017200000|2021-12-20 16:20:00|140.97|138.57|140.14|137.74|141.68|139.28|140.02|137.62|0
1640017500000|2021-12-20 16:25:00|140.2|137.8|141.56|139.16|141.68|139.28|140.2|137.8|0
1640017800000|2021-12-20 16:30:00|141.59|139.19|142.4|140|142.82|140.42|140.9|138.5|0
1640018100000|2021-12-20 16:35:00|142.22|139.82|146.25|143.85|146.98|144.58|140.03|137.63|0
1640018400000|2021-12-20 16:40:00|146.56|144.16|145.53|143.13|146.98|144.58|145.41|143.01|0
1640018700000|2021-12-20 16:45:00|145.59|143.19|143.8|141.4|146.73|144.33|143.68|141.28|0
1640019000000|2021-12-20 16:50:00|143.68|141.28|141.53|139.13|143.68|141.28|141.18|138.78|0
1640019300000|2021-12-20 16:55:00|141.47|139.07|141.35|138.95|142.24|139.84|141.23|138.83|0
1640019600000|2021-12-20 17:00:00|141.17|138.77|141.05|138.65|142.18|139.78|140.94|138.54|0
1640019900000|2021-12-20 17:05:00|141.14|138.74|142|139.6|142.17|139.77|141.14|138.74|0
1640020200000|2021-12-20 17:10:00|141.88|139.48|142.59|140.19|142.65|140.25|141.23|138.83|0
1640020500000|2021-12-20 17:15:00|142.65|140.25|140.46|138.06|142.71|140.31|139.84|137.44|0
1640020800000|2021-12-20 17:20:00|140.28|137.88|141.75|139.35|141.87|139.47|140.28|137.88|0
1640021100000|2021-12-20 17:25:00|141.69|139.29|141.33|138.93|141.75|139.35|140.98|138.58|0
1640021400000|2021-12-20 17:30:00|141.48|139.08|143.35|140.95|143.53|141.13|141.39|138.99|0
1640021700000|2021-12-20 17:35:00|143.41|141.01|142.99|140.59|143.71|141.31|142.63|140.23|0
1640022000000|2021-12-20 17:40:00|143.11|140.71|142.87|140.47|143.29|140.89|142.57|140.17|0
1640022300000|2021-12-20 17:45:00|143.05|140.65|142.81|140.41|143.44|141.04|142.45|140.05|0
1640022600000|2021-12-20 17:50:00|142.87|140.47|142.21|139.81|143.26|140.86|141.68|139.28|0
1640022900000|2021-12-20 17:55:00|142.27|139.87|141.99|139.59|143.93|141.53|140.75|138.35|0
1640023200000|2021-12-20 18:00:00|142.05|139.65|142.53|140.13|142.65|140.25|141.79|139.39|0
1640023500000|2021-12-20 18:05:00|142.47|140.07|140.98|138.58|142.5|140.1|140.98|138.58|0
1640023800000|2021-12-20 18:10:00|141.04|138.64|140.21|137.81|141.51|139.11|140.09|137.69|0
1640024100000|2021-12-20 18:15:00|140.26|137.86|140.62|138.22|140.74|138.34|139.85|137.45|0
1640024400000|2021-12-20 18:20:00|140.68|138.28|140.55|138.15|140.97|138.57|140.08|137.68|0
1640024700000|2021-12-20 18:25:00|140.61|138.21|140.32|137.92|140.73|138.33|140.08|137.68|0
1640025000000|2021-12-20 18:30:00|140.26|137.86|141.32|138.92|141.44|139.04|139.78|137.38|0
1640025300000|2021-12-20 18:35:00|141.14|138.74|138.84|136.44|141.26|138.86|138.72|136.32|0
1640025600000|2021-12-20 18:40:00|138.66|136.26|138.37|135.97|138.84|136.44|137.21|134.81|0
1640025900000|2021-12-20 18:45:00|138.49|136.09|133.35|130.95|138.78|136.38|133.29|130.89|0
1640026200000|2021-12-20 18:50:00|134.26|131.86|133.68|131.28|135.24|132.84|133.68|131.28|0
1640026500000|2021-12-20 18:55:00|133.74|131.34|134.43|132.03|134.77|132.37|132.93|130.53|0
1640026800000|2021-12-20 19:00:00|134.31|131.91|134.08|131.68|134.66|132.26|133.33|130.93|0
1640027100000|2021-12-20 19:05:00|134.02|131.62|132.93|130.53|134.02|131.62|132.81|130.41|0
1640027400000|2021-12-20 19:10:00|133.1|130.7|133.44|131.04|133.61|131.21|132.93|130.53|0
1640027700000|2021-12-20 19:15:00|133.27|130.87|132.41|130.01|133.27|130.87|132.18|129.78|0
1640028000000|2021-12-20 19:20:00|132.35|129.95|132.74|130.34|134.94|132.54|131.88|129.48|0
1640028300000|2021-12-20 19:25:00|132.79|130.39|133.42|131.02|133.77|131.37|132.56|130.16|0
1640028600000|2021-12-20 19:30:00|133.36|130.96|134.46|132.06|134.63|132.23|133.25|130.85|0
1640028900000|2021-12-20 19:35:00|134.4|132|134.22|131.82|134.92|132.52|133.94|131.54|0
1640029200000|2021-12-20 19:40:00|133.94|131.54|133.82|131.42|134.46|132.06|133.59|131.19|0
1640029500000|2021-12-20 19:45:00|133.76|131.36|133.64|131.24|134.34|131.94|133.53|131.13|0
1640029800000|2021-12-20 19:50:00|133.58|131.18|132.43|130.03|133.64|131.24|132.21|129.81|0
1640030100000|2021-12-20 19:55:00|132.49|130.09|133.29|130.89|133.58|131.18|131.63|129.23|0
1640030400000|2021-12-20 20:00:00|133.23|130.83|132.43|130.03|133.23|130.83|131.69|129.29|0
1640030700000|2021-12-20 20:05:00|132.34|129.94|132.31|129.91|133|130.6|131.91|129.51|0
1640031000000|2021-12-20 20:10:00|132.25|129.85|133.17|130.77|133.17|130.77|131.74|129.34|0
1640031300000|2021-12-20 20:15:00|132.94|130.54|131.96|129.56|133.17|130.77|131.23|128.83|0
1640031600000|2021-12-20 20:20:00|131.85|129.45|132.36|129.96|132.59|130.19|130.43|128.03|0
1640031900000|2021-12-20 20:25:00|132.3|129.9|131.56|129.16|132.42|130.02|131.22|128.82|0
1640032200000|2021-12-20 20:30:00|131.73|129.33|133.33|130.93|133.33|130.93|131.73|129.33|0
1640032500000|2021-12-20 20:35:00|133.27|130.87|132.58|130.18|133.56|131.16|132.58|130.18|0
1640032800000|2021-12-20 20:40:00|132.73|130.33|130.66|128.26|132.81|130.41|130.43|128.03|0
1640033100000|2021-12-20 20:45:00|130.77|128.37|130.26|127.86|131.17|128.77|129.41|127.01|0
1640033400000|2021-12-20 20:50:00|129.24|126.84|129.01|126.61|129.24|126.84|127.78|125.38|0
1640033700000|2021-12-20 20:55:00|128.95|126.55|127.94|125.54|128.95|126.55|127.27|124.87|0
1640034000000|2021-12-20 21:00:00|128.75|126.35|128.05|125.65|128.95|126.55|127.94|125.54|0
1640034300000|2021-12-20 21:05:00|128.16|125.76|126.88|124.48|128.27|125.87|126.88|124.48|0
1640034600000|2021-12-20 21:10:00|126.77|124.37|125.55|123.15|126.77|124.37|125.55|123.15|0
1640034900000|2021-12-20 21:15:00|125.86|123.06|125.47|122.67|126.3|123.5|125.41|122.61|0
1640035200000|2021-12-20 21:20:00|125.52|122.72|125.8|123|125.91|123.11|125.52|122.72|0
1640035500000|2021-12-20 21:25:00|125.74|122.94|125.63|122.83|125.88|123.08|125.47|122.67|0
1640035800000|2021-12-20 21:30:00|125.57|122.77|125.74|122.94|125.79|122.99|125.41|122.61|0
1640036100000|2021-12-20 21:35:00|125.68|122.88|125.6|122.8|125.79|122.99|125.57|122.77|0
1640036400000|2021-12-20 21:40:00|125.57|122.77|125.84|123.04|125.9|123.1|125.51|122.71|0
1640036700000|2021-12-20 21:45:00|125.68|122.88|125.84|123.04|125.9|123.1|125.68|122.88|0
1640037000000|2021-12-20 21:50:00|125.89|123.09|126.06|123.26|126.11|123.31|125.84|123.04|0
1640037300000|2021-12-20 21:55:00|126|123.2|126.03|123.23|126.11|123.31|126|123.2|0
1640037600000|2021-12-20 22:00:00|125.95|123.15|126.01|123.21|126.08|123.28|125.95|123.15|0
1640037900000|2021-12-20 22:05:00|126|123.2|125.97|123.17|126.01|123.21|125.97|123.17|0
1640038200000|2021-12-20 22:10:00|125.98|123.18|126.02|123.22|126.02|123.22|125.94|123.14|0
1640038500000|2021-12-20 22:15:00|126|123.2|126.01|123.21|126.02|123.22|125.97|123.17|0
1640038800000|2021-12-20 22:20:00|125.97|123.17|125.96|123.16|126.02|123.22|125.96|123.16|0
1640039100000|2021-12-20 22:25:00|126.02|123.22|125.95|123.15|126.02|123.22|125.87|123.07|0
1640039400000|2021-12-20 22:30:00|125.96|123.16|125.99|123.19|125.99|123.19|125.96|123.16|0
1640039700000|2021-12-20 22:35:00|126|123.2|126.01|123.21|126.01|123.21|126|123.2|0
1640040000000|2021-12-20 22:40:00|126|123.2|125.96|123.16|126.01|123.21|125.96|123.16|0
1640040300000|2021-12-20 22:45:00|125.93|123.13|125.96|123.16|125.96|123.16|125.93|123.13|0
1640040600000|2021-12-20 22:50:00|125.95|123.15|125.88|123.08|125.96|123.16|125.87|123.07|0
1640040900000|2021-12-20 22:55:00|125.96|123.16|125.88|123.08|125.99|123.19|125.88|123.08|0
1640041200000|2021-12-20 23:00:00|125.89|123.09|126.02|123.22|126.02|123.22|125.09|122.29|0
1640041500000|2021-12-20 23:05:00|125.88|123.08|125.69|122.89|126.02|123.22|125.63|122.83|0
1640041800000|2021-12-20 23:10:00|125.74|122.94|125.74|122.94|125.91|123.11|125.52|122.72|0
1640042100000|2021-12-20 23:15:00|125.63|122.83|125.3|122.5|126.13|123.33|125.24|122.44|0
1640042400000|2021-12-20 23:20:00|125.24|122.44|124.8|122|125.41|122.61|124.8|122|0
1640042700000|2021-12-20 23:25:00|124.83|122.03|124.64|121.84|124.86|122.06|124.58|121.78|0
1640043000000|2021-12-20 23:30:00|124.58|121.78|124.47|121.67|124.58|121.78|124.39|121.59|0
1640043300000|2021-12-20 23:35:00|124.42|121.62|123.98|121.18|124.47|121.67|123.81|121.01|0
1640043600000|2021-12-20 23:40:00|123.92|121.12|123.65|120.85|124.09|121.29|123.6|120.8|0
1640043900000|2021-12-20 23:45:00|123.62|120.82|123.92|121.12|124.19|121.39|123.49|120.69|0
1640044200000|2021-12-20 23:50:00|123.97|121.17|124.24|121.44|124.35|121.55|123.94|121.14|0
1640044500000|2021-12-20 23:55:00|124.19|121.39|123.97|121.17|124.3|121.5|123.81|121.01|0
1640044800000|2021-12-21 00:00:00|123.94|121.14|124.62|121.82|124.67|121.87|123.8|121|0
1640045100000|2021-12-21 00:05:00|124.54|121.74|124.45|121.65|124.62|121.82|124.23|121.43|0
1640045400000|2021-12-21 00:10:00|124.48|121.68|124.12|121.32|124.62|121.82|124.01|121.21|0
1640045700000|2021-12-21 00:15:00|124.18|121.38|124.61|121.81|124.78|121.98|124.12|121.32|0
1640046000000|2021-12-21 00:20:00|124.56|121.76|125.16|122.36|125.21|122.41|124.5|121.7|0
1640046300000|2021-12-21 00:25:00|125.18|122.38|125.46|122.66|125.48|122.68|124.83|122.03|0
1640046600000|2021-12-21 00:30:00|125.43|122.63|125.48|122.68|125.81|123.01|125.26|122.46|0
1640046900000|2021-12-21 00:35:00|125.42|122.62|124.66|121.86|125.48|122.68|124.44|121.64|0
1640047200000|2021-12-21 00:40:00|124.65|121.85|124.49|121.69|124.71|121.91|124.33|121.53|0
1640047500000|2021-12-21 00:45:00|124.43|121.63|124.92|122.12|124.92|122.12|124.32|121.52|0
1640047800000|2021-12-21 00:50:00|124.98|122.18|124.92|122.12|124.98|122.18|124.65|121.85|0
1640048100000|2021-12-21 00:55:00|124.98|122.18|124.97|122.17|125.06|122.26|124.81|122.01|0
1640048400000|2021-12-21 01:00:00|124.84|122.04|126.24|123.44|126.68|123.88|124.75|121.95|0
1640048700000|2021-12-21 01:05:00|126.18|123.38|126.01|123.21|126.26|123.46|125.68|122.88|0
1640049000000|2021-12-21 01:10:00|125.93|123.13|125.43|122.63|125.93|123.13|125.13|122.33|0
1640049300000|2021-12-21 01:15:00|125.35|122.55|125.46|122.66|125.46|122.66|125.07|122.27|0
1640049600000|2021-12-21 01:20:00|125.43|122.63|125.56|122.76|125.56|122.76|124.85|122.05|0
1640049900000|2021-12-21 01:25:00|125.62|122.82|124.85|122.05|125.67|122.87|124.74|121.94|0
1640050200000|2021-12-21 01:30:00|124.96|122.16|123.59|120.79|124.96|122.16|123.54|120.74|0
1640050500000|2021-12-21 01:35:00|123.62|120.82|123.24|120.44|123.76|120.96|122.56|119.76|0
1640050800000|2021-12-21 01:40:00|123.21|120.41|122.7|119.9|123.32|120.52|122.56|119.76|0
1640051100000|2021-12-21 01:45:00|122.72|119.92|122.56|119.76|122.88|120.08|122.4|119.6|0
1640051400000|2021-12-21 01:50:00|122.59|119.79|122.34|119.54|122.67|119.87|122.23|119.43|0
1640051700000|2021-12-21 01:55:00|122.31|119.51|122.5|119.7|122.72|119.92|122.28|119.48|0
1640052000000|2021-12-21 02:00:00|122.39|119.59|122.5|119.7|122.66|119.86|122.34|119.54|0
1640052300000|2021-12-21 02:05:00|122.52|119.72|122.71|119.91|122.82|120.02|122.33|119.53|0
1640052600000|2021-12-21 02:10:00|122.66|119.86|122.79|119.99|122.87|120.07|122.6|119.8|0
1640052900000|2021-12-21 02:15:00|122.81|120.01|122.97|120.17|123.19|120.39|122.65|119.85|0
1640053200000|2021-12-21 02:20:00|123.03|120.23|122.92|120.12|123.03|120.23|122.76|119.96|0
1640053500000|2021-12-21 02:25:00|122.95|120.15|122.97|120.17|123.02|120.22|122.78|119.98|0
1640053800000|2021-12-21 02:30:00|122.94|120.14|122.89|120.09|123.24|120.44|122.8|120|0
1640054100000|2021-12-21 02:35:00|122.86|120.06|123.34|120.54|123.34|120.54|122.83|120.03|0
1640054400000|2021-12-21 02:40:00|123.32|120.52|124.21|121.41|124.21|121.41|123.23|120.43|0
1640054700000|2021-12-21 02:45:00|124.24|121.44|123.58|120.78|124.24|121.44|123.58|120.78|0
1640055000000|2021-12-21 02:50:00|123.5|120.7|123.39|120.59|123.5|120.7|123.23|120.43|0
1640055300000|2021-12-21 02:55:00|123.44|120.64|123.49|120.69|123.5|120.7|123.23|120.43|0
1640055600000|2021-12-21 03:00:00|123.55|120.75|122.68|119.88|123.55|120.75|122.57|119.77|0
1640055900000|2021-12-21 03:05:00|122.66|119.86|123|120.2|123.11|120.31|122.66|119.86|0
1640056200000|2021-12-21 03:10:00|122.95|120.15|122.78|119.98|123.06|120.26|122.73|119.93|0
1640056500000|2021-12-21 03:15:00|122.76|119.96|121.81|119.01|122.76|119.96|121.44|118.64|0
1640056800000|2021-12-21 03:20:00|121.84|119.04|121.92|119.12|121.97|119.17|121.73|118.93|0
1640057100000|2021-12-21 03:25:00|121.89|119.09|122.18|119.38|122.29|119.49|121.81|119.01|0
1640057400000|2021-12-21 03:30:00|122.16|119.36|122.29|119.49|122.29|119.49|122.02|119.22|0
1640057700000|2021-12-21 03:35:00|122.34|119.54|122.13|119.33|122.34|119.54|122.02|119.22|0
1640058000000|2021-12-21 03:40:00|122.18|119.38|122.23|119.43|122.29|119.49|122.18|119.38|0
1640058300000|2021-12-21 03:45:00|122.2|119.4|122.58|119.78|122.69|119.89|122.2|119.4|0
1640058600000|2021-12-21 03:50:00|122.55|119.75|122.04|119.24|122.6|119.8|122.01|119.21|0
1640058900000|2021-12-21 03:55:00|122.06|119.26|122.09|119.29|122.17|119.37|121.95|119.15|0
1640059200000|2021-12-21 04:00:00|122.12|119.32|122.22|119.42|122.33|119.53|122.12|119.32|0
1640059500000|2021-12-21 04:05:00|122.27|119.47|122.43|119.63|122.46|119.66|122|119.2|0
1640059800000|2021-12-21 04:10:00|122.38|119.58|122.19|119.39|122.49|119.69|122.19|119.39|0
1640060100000|2021-12-21 04:15:00|122.16|119.36|122.37|119.57|122.4|119.6|122.16|119.36|0
1640060400000|2021-12-21 04:20:00|122.43|119.63|122.16|119.36|122.59|119.79|122.16|119.36|0
1640060700000|2021-12-21 04:25:00|122.1|119.3|121.89|119.09|122.26|119.46|121.83|119.03|0
1640061000000|2021-12-21 04:30:00|121.86|119.06|121.99|119.19|121.99|119.19|121.78|118.98|0
1640061300000|2021-12-21 04:35:00|122.04|119.24|121.99|119.19|122.1|119.3|121.94|119.14|0
1640061600000|2021-12-21 04:40:00|122.04|119.24|121.99|119.19|122.09|119.29|121.72|118.92|0
1640061900000|2021-12-21 04:45:00|121.96|119.16|121.8|119|122.14|119.34|121.74|118.94|0
1640062200000|2021-12-21 04:50:00|121.77|118.97|121.71|118.91|121.87|119.07|121.69|118.89|0
1640062500000|2021-12-21 04:55:00|121.77|118.97|121.92|119.12|121.92|119.12|121.71|118.91|0
1640062800000|2021-12-21 05:00:00|121.87|119.07|121.17|118.37|121.87|119.07|120.75|117.95|0
1640063100000|2021-12-21 05:05:00|121.12|118.32|120.85|118.05|121.28|118.48|120.85|118.05|0
1640063400000|2021-12-21 05:10:00|120.9|118.1|120.74|117.94|121.12|118.32|120.69|117.89|0
1640063700000|2021-12-21 05:15:00|120.79|117.99|120.82|118.02|120.95|118.15|120.69|117.89|0
1640064000000|2021-12-21 05:20:00|120.77|117.97|120.63|117.83|121|118.2|120.63|117.83|0
1640064300000|2021-12-21 05:25:00|120.68|117.88|120.81|118.01|120.84|118.04|120.63|117.83|0
1640064600000|2021-12-21 05:30:00|120.84|118.04|120.73|117.93|120.95|118.15|120.71|117.91|0
1640064900000|2021-12-21 05:35:00|120.78|117.98|120.78|117.98|121|118.2|120.78|117.98|0
1640065200000|2021-12-21 05:40:00|120.73|117.93|120.49|117.69|120.78|117.98|120.46|117.66|0
1640065500000|2021-12-21 05:45:00|120.51|117.71|120.3|117.5|120.62|117.82|120.3|117.5|0
1640065800000|2021-12-21 05:50:00|120.35|117.55|120.46|117.66|120.46|117.66|120.19|117.39|0
1640066100000|2021-12-21 05:55:00|120.51|117.71|120.24|117.44|120.51|117.71|120.19|117.39|0
1640066400000|2021-12-21 06:00:00|120.29|117.49|119.81|117.01|120.37|117.57|119.76|116.96|0
1640066700000|2021-12-21 06:05:00|119.76|116.96|120.13|117.33|120.24|117.44|119.76|116.96|0
1640067000000|2021-12-21 06:10:00|120.18|117.38|119.97|117.17|120.29|117.49|119.97|117.17|0
1640067300000|2021-12-21 06:15:00|120.02|117.22|119.75|116.95|120.02|117.22|119.7|116.9|0
1640067600000|2021-12-21 06:20:00|119.7|116.9|119.91|117.11|119.96|117.16|119.7|116.9|0
1640067900000|2021-12-21 06:25:00|119.88|117.08|120.49|117.69|120.49|117.69|119.86|117.06|0
1640068200000|2021-12-21 06:30:00|120.44|117.64|120.14|117.34|120.46|117.66|120.01|117.21|0
1640068500000|2021-12-21 06:35:00|120.17|117.37|120.11|117.31|120.17|117.37|119.93|117.13|0
1640068800000|2021-12-21 06:40:00|120.17|117.37|120.01|117.21|120.33|117.53|119.98|117.18|0
1640069100000|2021-12-21 06:45:00|119.98|117.18|119.53|116.73|120.14|117.34|119.53|116.73|0
1640069400000|2021-12-21 06:50:00|119.58|116.78|118.84|116.04|119.58|116.78|118.84|116.04|0
1640069700000|2021-12-21 06:55:00|118.79|115.99|119|116.2|119.08|116.28|118.79|115.99|0
1640070000000|2021-12-21 07:00:00|119.05|116.25|119.84|117.04|119.89|117.09|119.05|116.25|0
1640070300000|2021-12-21 07:05:00|119.89|117.09|119.31|116.51|119.99|117.19|119.28|116.48|0
1640070600000|2021-12-21 07:10:00|119.25|116.45|119.3|116.5|119.57|116.77|119.2|116.4|0
1640070900000|2021-12-21 07:15:00|119.36|116.56|119.41|116.61|119.46|116.66|118.88|116.08|0
1640071200000|2021-12-21 07:20:00|119.46|116.66|119.62|116.82|119.88|117.08|119.41|116.61|0
1640071500000|2021-12-21 07:25:00|119.56|116.76|119.3|116.5|119.93|117.13|119.3|116.5|0
1640071800000|2021-12-21 07:30:00|119.32|116.52|120.38|117.58|120.46|117.66|119.32|116.52|0
1640072100000|2021-12-21 07:35:00|120.4|117.6|120.01|117.21|120.46|117.66|119.87|117.07|0
1640072400000|2021-12-21 07:40:00|119.98|117.18|120.56|117.76|120.88|118.08|119.93|117.13|0
1640072700000|2021-12-21 07:45:00|120.69|117.89|120.98|118.18|121.41|118.61|120.56|117.76|0
1640073000000|2021-12-21 07:50:00|121.04|118.24|121.19|118.39|121.41|118.61|120.77|117.97|0
1640073300000|2021-12-21 07:55:00|121.22|118.42|121.08|118.28|121.51|118.71|120.93|118.13|0
1640073600000|2021-12-21 08:00:00|121.35|118.55|122.29|119.49|122.96|120.16|121.35|118.55|0
1640073900000|2021-12-21 08:05:00|122.11|119.71|121.95|119.55|122.43|120.03|121.52|119.12|0
1640074200000|2021-12-21 08:10:00|121.79|119.39|121.41|119.01|122.33|119.93|121.36|118.96|0
1640074500000|2021-12-21 08:15:00|121.55|119.15|122|119.6|122.38|119.98|121.46|119.06|0
1640074800000|2021-12-21 08:20:00|122.03|119.63|122.02|119.62|125.87|123.47|120.91|118.51|0
1640075100000|2021-12-21 08:25:00|122.08|119.68|122.99|120.59|123.1|120.7|122.08|119.68|0
1640075400000|2021-12-21 08:30:00|123.04|120.64|123.1|120.7|123.75|121.35|122.99|120.59|0
1640075700000|2021-12-21 08:35:00|123.07|120.67|122.23|119.83|123.1|120.7|122.23|119.83|0
1640076000000|2021-12-21 08:40:00|122.28|119.88|122.07|119.67|122.66|120.26|122.07|119.67|0
1640076300000|2021-12-21 08:45:00|122.12|119.72|122.01|119.61|122.23|119.83|121.58|119.18|0
1640076600000|2021-12-21 08:50:00|121.98|119.58|121.9|119.5|122.12|119.72|121.58|119.18|0
1640076900000|2021-12-21 08:55:00|121.95|119.55|121.63|119.23|122.11|119.71|121.52|119.12|0
1640077200000|2021-12-21 09:00:00|121.68|119.28|122|119.6|122.38|119.98|121.63|119.23|0
1640077500000|2021-12-21 09:05:00|121.84|119.44|121.09|118.69|121.92|119.52|120.93|118.53|0
1640077800000|2021-12-21 09:10:00|121.03|118.63|120.55|118.15|121.14|118.74|120.45|118.05|0
1640078100000|2021-12-21 09:15:00|120.61|118.21|120.55|118.15|120.77|118.37|120.39|117.99|0
1640078400000|2021-12-21 09:20:00|120.66|118.26|120.87|118.47|120.98|118.58|120.66|118.26|0
1640078700000|2021-12-21 09:25:00|120.81|118.41|120.6|118.2|120.87|118.47|120.52|118.12|0
1640079000000|2021-12-21 09:30:00|120.57|118.17|121.4|119|121.45|119.05|120.54|118.14|0
1640079300000|2021-12-21 09:35:00|121.42|119.02|121.18|118.78|121.5|119.1|120.86|118.46|0
1640079600000|2021-12-21 09:40:00|121.13|118.73|121.87|119.47|121.93|119.53|121.07|118.67|0
1640079900000|2021-12-21 09:45:00|121.93|119.53|122.73|120.33|122.79|120.39|121.82|119.42|0
1640080200000|2021-12-21 09:50:00|122.76|120.36|122.14|119.74|122.79|120.39|122.14|119.74|0
1640080500000|2021-12-21 09:55:00|122.19|119.79|122.84|120.44|123.05|120.65|122.19|119.79|0
1640080800000|2021-12-21 10:00:00|122.81|120.41|122.73|120.33|123.32|120.92|122.62|120.22|0
1640081100000|2021-12-21 10:05:00|122.78|120.38|122.29|119.89|123|120.6|122.24|119.84|0
1640081400000|2021-12-21 10:10:00|122.32|119.92|122.05|119.65|122.45|120.05|121.94|119.54|0
1640081700000|2021-12-21 10:15:00|121.97|119.57|121.37|118.97|121.97|119.57|121.24|118.84|0
1640082000000|2021-12-21 10:20:00|121.32|118.92|121.1|118.7|121.43|119.03|121.05|118.65|0
1640082300000|2021-12-21 10:25:00|121.05|118.65|121.69|119.29|121.74|119.34|121|118.6|0
1640082600000|2021-12-21 10:30:00|121.74|119.34|120.99|118.59|121.8|119.4|120.99|118.59|0
1640082900000|2021-12-21 10:35:00|121.05|118.65|120.94|118.54|121.07|118.67|120.56|118.16|0
1640083200000|2021-12-21 10:40:00|120.88|118.48|121.28|118.88|121.36|118.96|120.88|118.48|0
1640083500000|2021-12-21 10:45:00|121.25|118.85|120.91|118.51|121.36|118.96|120.66|118.26|0
1640083800000|2021-12-21 10:50:00|120.88|118.48|120.82|118.42|121.28|118.88|120.82|118.42|0
1640084100000|2021-12-21 10:55:00|120.77|118.37|119.48|117.08|120.98|118.58|118.46|116.06|0
1640084400000|2021-12-21 11:00:00|119.4|117|119.42|117.02|119.48|117.08|119.1|116.7|0
1640084700000|2021-12-21 11:05:00|119.37|116.97|119.1|116.7|119.58|117.18|119.05|116.65|0
1640085000000|2021-12-21 11:10:00|119.05|116.65|118.73|116.33|119.31|116.91|118.73|116.33|0
1640085300000|2021-12-21 11:15:00|118.68|116.28|118.1|115.7|118.89|116.49|117.99|115.59|0
1640085600000|2021-12-21 11:20:00|118.04|115.64|118.15|115.75|118.36|115.96|117.78|115.38|0
1640085900000|2021-12-21 11:25:00|118.09|115.69|116.99|114.59|118.2|115.8|116.89|114.49|0
1640086200000|2021-12-21 11:30:00|116.94|114.54|117.15|114.75|117.36|114.96|116.78|114.38|0
1640086500000|2021-12-21 11:35:00|117.04|114.64|117.25|114.85|117.25|114.85|116.78|114.38|0
1640086800000|2021-12-21 11:40:00|117.2|114.8|117.56|115.16|117.56|115.16|117.2|114.8|0
1640087100000|2021-12-21 11:45:00|117.51|115.11|116.88|114.48|117.56|115.16|116.88|114.48|0
1640087400000|2021-12-21 11:50:00|116.93|114.53|117.08|114.68|117.19|114.79|116.88|114.48|0
1640087700000|2021-12-21 11:55:00|117.03|114.63|117.19|114.79|117.19|114.79|117.01|114.61|0
1640088000000|2021-12-21 12:00:00|117.13|114.73|117.24|114.84|117.45|115.05|117.13|114.73|0
1640088300000|2021-12-21 12:05:00|117.29|114.89|117.55|115.15|117.55|115.15|117.24|114.84|0
1640088600000|2021-12-21 12:10:00|117.49|115.09|117.49|115.09|117.55|115.15|117.28|114.88|0
1640088900000|2021-12-21 12:15:00|117.47|115.07|117.49|115.09|117.6|115.2|117.39|114.99|0
1640089200000|2021-12-21 12:20:00|117.52|115.12|117.23|114.83|117.54|115.14|116.97|114.57|0
1640089500000|2021-12-21 12:25:00|117.17|114.77|117.07|114.67|117.22|114.82|116.78|114.38|0
1640089800000|2021-12-21 12:30:00|117.12|114.72|117.43|115.03|117.59|115.19|117.07|114.67|0
1640090100000|2021-12-21 12:35:00|117.53|115.13|117.32|114.92|117.59|115.19|117.17|114.77|0
1640090400000|2021-12-21 12:40:00|117.27|114.87|117.35|114.95|117.53|115.13|117.22|114.82|0
1640090700000|2021-12-21 12:45:00|117.32|114.92|117.06|114.66|117.37|114.97|116.75|114.35|0
1640091000000|2021-12-21 12:50:00|117.03|114.63|116.69|114.29|117.11|114.71|116.56|114.16|0
1640091300000|2021-12-21 12:55:00|116.67|114.27|116.74|114.34|116.9|114.5|116.59|114.19|0
1640091600000|2021-12-21 13:00:00|116.69|114.29|117.52|115.12|117.52|115.12|116.69|114.29|0
1640091900000|2021-12-21 13:05:00|117.47|115.07|118.36|115.96|118.36|115.96|117.41|115.01|0
1640092200000|2021-12-21 13:10:00|118.3|115.9|118.62|116.22|118.93|116.53|118.25|115.85|0
1640092500000|2021-12-21 13:15:00|118.67|116.27|118.25|115.85|118.67|116.27|118.04|115.64|0
1640092800000|2021-12-21 13:20:00|118.3|115.9|118.51|116.11|118.61|116.21|118.19|115.79|0
1640093100000|2021-12-21 13:25:00|118.45|116.05|118.19|115.79|118.45|116.05|118.08|115.68|0
1640093400000|2021-12-21 13:30:00|118.24|115.84|117.9|115.5|118.45|116.05|117.71|115.31|0
1640093700000|2021-12-21 13:35:00|117.87|115.47|118.34|115.94|118.34|115.94|117.87|115.47|0
1640094000000|2021-12-21 13:40:00|118.29|115.89|118.18|115.78|118.39|115.99|118.08|115.68|0
1640094300000|2021-12-21 13:45:00|118.13|115.73|118.42|116.02|118.52|116.12|117.71|115.31|0
1640094600000|2021-12-21 13:50:00|118.44|116.04|117.81|115.41|118.44|116.04|117.73|115.33|0
1640094900000|2021-12-21 13:55:00|117.76|115.36|117.62|115.22|117.97|115.57|117.34|114.94|0
1640095200000|2021-12-21 14:00:00|117.65|115.25|118.38|115.98|118.38|115.98|117.49|115.09|0
1640095500000|2021-12-21 14:05:00|118.33|115.93|118.22|115.82|118.51|116.11|118.17|115.77|0
1640095800000|2021-12-21 14:10:00|118.27|115.87|118.53|116.13|118.69|116.29|118.11|115.71|0
1640096100000|2021-12-21 14:15:00|118.48|116.08|118.43|116.03|118.8|116.4|118.32|115.92|0
1640096400000|2021-12-21 14:20:00|118.48|116.08|118.74|116.34|118.9|116.5|118.43|116.03|0
1640096700000|2021-12-21 14:25:00|118.69|116.29|118.9|116.5|119|116.6|118.48|116.08|0
1640097000000|2021-12-21 14:30:00|118.63|116.23|118.52|116.12|118.63|116.23|117.21|114.81|0
1640097300000|2021-12-21 14:35:00|118.58|116.18|117.52|115.12|119|116.6|117.05|114.65|0
1640097600000|2021-12-21 14:40:00|117.47|115.07|119.52|117.12|120.11|117.71|117.47|115.07|0
1640097900000|2021-12-21 14:45:00|119.47|117.07|121.01|118.61|121.07|118.67|119.47|117.07|0
1640098200000|2021-12-21 14:50:00|121.12|118.72|121.39|118.99|121.98|119.58|120.53|118.13|0
1640098500000|2021-12-21 14:55:00|121.44|119.04|121.28|118.88|121.87|119.47|120.96|118.56|0
1640098800000|2021-12-21 15:00:00|121.25|118.85|121.44|119.04|121.6|119.2|120.31|117.91|0
1640099100000|2021-12-21 15:05:00|121.54|119.14|120.9|118.5|121.65|119.25|120.58|118.18|0
1640099400000|2021-12-21 15:10:00|121.06|118.66|120.15|117.75|121.27|118.87|119.99|117.59|0
1640099700000|2021-12-21 15:15:00|120.2|117.8|118.98|116.58|120.23|117.83|118.98|116.58|0
1640100000000|2021-12-21 15:20:00|118.92|116.52|119.91|117.51|119.91|117.51|117.69|115.29|0
1640100300000|2021-12-21 15:25:00|119.96|117.56|121.74|119.34|122.22|119.82|119.96|117.56|0
1640100600000|2021-12-21 15:30:00|121.68|119.28|123.36|120.96|123.36|120.96|119.44|117.04|0
1640100900000|2021-12-21 15:35:00|123.31|120.91|123.19|120.79|124.18|121.78|122.65|120.25|0
1640101200000|2021-12-21 15:40:00|123.3|120.9|122.38|119.98|123.36|120.96|122.16|119.76|0
1640101500000|2021-12-21 15:45:00|122.43|120.03|122.59|120.19|123.68|121.28|122|119.6|0
1640101800000|2021-12-21 15:50:00|122.65|120.25|120.54|118.14|122.86|120.46|120.49|118.09|0
1640102100000|2021-12-21 15:55:00|120.59|118.19|120.22|117.82|120.65|118.25|120|117.6|0
1640102400000|2021-12-21 16:00:00|120.32|117.92|119.63|117.23|120.83|118.43|119.63|117.23|0
1640102700000|2021-12-21 16:05:00|119.57|117.17|117.77|115.37|119.57|117.17|117.61|115.21|0
1640103000000|2021-12-21 16:10:00|117.72|115.32|117.72|115.32|118.4|116|117.67|115.27|0
1640103300000|2021-12-21 16:15:00|117.77|115.37|118.61|116.21|118.77|116.37|117.77|115.37|0
1640103600000|2021-12-21 16:20:00|118.5|116.1|118.77|116.37|118.93|116.53|118.24|115.84|0
1640103900000|2021-12-21 16:25:00|118.82|116.42|118.45|116.05|118.92|116.52|118.24|115.84|0
1640104200000|2021-12-21 16:30:00|118.34|115.94|117.51|115.11|119.62|117.22|117.25|114.85|0
1640104500000|2021-12-21 16:35:00|117.62|115.22|115.84|113.44|117.83|115.43|115.84|113.44|0
1640104800000|2021-12-21 16:40:00|115.68|113.28|113.93|111.53|115.89|113.49|113.88|111.48|0
1640105100000|2021-12-21 16:45:00|113.77|111.37|114.64|112.24|114.69|112.29|113.72|111.32|0
1640105400000|2021-12-21 16:50:00|114.54|112.14|114.13|111.73|114.69|112.29|114.02|111.62|0
1640105700000|2021-12-21 16:55:00|114.08|111.68|114.9|112.5|115.31|112.91|113.97|111.57|0
1640106000000|2021-12-21 17:00:00|114.84|112.44|114.79|112.39|114.95|112.55|114.07|111.67|0
1640106300000|2021-12-21 17:05:00|114.84|112.44|113.91|111.51|115|112.6|113.91|111.51|0
1640106600000|2021-12-21 17:10:00|113.97|111.57|112.99|110.59|114.22|111.82|112.69|110.29|0
1640106900000|2021-12-21 17:15:00|112.94|110.54|112.89|110.49|113.2|110.8|112.59|110.19|0
1640107200000|2021-12-21 17:20:00|112.94|110.54|112.79|110.39|113.4|111|112.79|110.39|0
1640107500000|2021-12-21 17:25:00|112.84|110.44|111.7|109.3|115.01|112.61|111.65|109.25|0
1640107800000|2021-12-21 17:30:00|111.44|109.04|111.24|108.84|111.85|109.45|110.99|108.59|0
1640108100000|2021-12-21 17:35:00|111.29|108.89|111.16|108.76|111.54|109.14|110.84|108.44|0
1640108400000|2021-12-21 17:40:00|111.09|108.69|111.44|109.04|111.54|109.14|111.04|108.64|0
1640108700000|2021-12-21 17:45:00|111.39|108.99|111.03|108.63|111.44|109.04|110.73|108.33|0
1640109000000|2021-12-21 17:50:00|111.08|108.68|110.58|108.18|111.18|108.78|110.13|107.73|0
1640109300000|2021-12-21 17:55:00|110.53|108.13|109.98|107.58|110.58|108.18|109.83|107.43|0
1640109600000|2021-12-21 18:00:00|110.03|107.63|110.42|108.02|110.52|108.12|110.03|107.63|0
1640109900000|2021-12-21 18:05:00|110.37|107.97|110.52|108.12|110.9|108.5|110.32|107.92|0
1640110200000|2021-12-21 18:10:00|110.47|108.07|110.92|108.52|111.22|108.82|110.47|108.07|0
1640110500000|2021-12-21 18:15:00|110.97|108.57|110.92|108.52|111.12|108.72|110.62|108.22|0
1640110800000|2021-12-21 18:20:00|110.97|108.57|110.11|107.71|110.97|108.57|110.07|107.67|0
1640111100000|2021-12-21 18:25:00|110.16|107.76|110.11|107.71|110.46|108.06|110.01|107.61|0
1640111400000|2021-12-21 18:30:00|110.01|107.61|109.71|107.31|110.16|107.76|109.71|107.31|0
1640111700000|2021-12-21 18:35:00|109.76|107.36|109.46|107.06|109.81|107.41|109.17|106.77|0
1640112000000|2021-12-21 18:40:00|109.51|107.11|109.06|106.66|109.56|107.16|108.91|106.51|0
1640112300000|2021-12-21 18:45:00|109.01|106.61|108.76|106.36|109.11|106.71|108.71|106.31|0
1640112600000|2021-12-21 18:50:00|108.71|106.31|109.31|106.91|109.4|107|108.71|106.31|0
1640112900000|2021-12-21 18:55:00|109.21|106.81|109.4|107|109.45|107.05|109.2|106.8|0
1640113200000|2021-12-21 19:00:00|109.35|106.95|108.81|106.41|109.6|107.2|108.66|106.26|0
1640113500000|2021-12-21 19:05:00|108.95|106.55|109.05|106.65|109.25|106.85|108.71|106.31|0
1640113800000|2021-12-21 19:10:00|109|106.6|109.15|106.75|109.2|106.8|108.85|106.45|0
1640114100000|2021-12-21 19:15:00|109.1|106.7|109.24|106.84|109.44|107.04|109.1|106.7|0
1640114400000|2021-12-21 19:20:00|109.19|106.79|111.01|108.61|111.11|108.71|109.19|106.79|0
1640114700000|2021-12-21 19:25:00|110.96|108.56|110.36|107.96|111.01|108.61|110.31|107.91|0
1640115000000|2021-12-21 19:30:00|110.21|107.81|110.2|107.8|110.41|108.01|109.91|107.51|0
1640115300000|2021-12-21 19:35:00|110.16|107.76|111.38|108.98|111.38|108.98|110.11|107.71|0
1640115600000|2021-12-21 19:40:00|111.2|108.8|111.2|108.8|111.35|108.95|110.65|108.25|0
1640115900000|2021-12-21 19:45:00|111.15|108.75|110.4|108|111.25|108.85|109.93|107.53|0
1640116200000|2021-12-21 19:50:00|110.35|107.95|110.05|107.65|110.39|107.99|109.95|107.55|0
1640116500000|2021-12-21 19:55:00|110.1|107.7|109.3|106.9|110.1|107.7|109.3|106.9|0
1640116800000|2021-12-21 20:00:00|109.35|106.95|109.3|106.9|109.55|107.15|109.05|106.65|0
1640117100000|2021-12-21 20:05:00|109.35|106.95|110.04|107.64|110.04|107.64|109.35|106.95|0
1640117400000|2021-12-21 20:10:00|110.09|107.69|109.69|107.29|110.09|107.69|109.49|107.09|0
1640117700000|2021-12-21 20:15:00|109.59|107.19|109.59|107.19|109.94|107.54|109.39|106.99|0
1640118000000|2021-12-21 20:20:00|109.64|107.24|110.23|107.83|110.23|107.83|109.54|107.14|0
1640118300000|2021-12-21 20:25:00|110.13|107.73|110.03|107.63|110.23|107.83|109.78|107.38|0
1640118600000|2021-12-21 20:30:00|110.08|107.68|110.23|107.83|110.23|107.83|109.68|107.28|0
1640118900000|2021-12-21 20:35:00|110.18|107.78|110.67|108.27|111.02|108.62|109.93|107.53|0
1640119200000|2021-12-21 20:40:00|110.72|108.32|111.57|109.17|111.67|109.27|110.62|108.22|0
1640119500000|2021-12-21 20:45:00|111.52|109.12|112.07|109.67|112.32|109.92|111.52|109.12|0
1640119800000|2021-12-21 20:50:00|111.67|109.27|109.03|106.63|111.67|109.27|108.98|106.58|0
1640120100000|2021-12-21 20:55:00|109.23|106.83|108.83|106.43|109.67|107.27|108.39|105.99|0
1640120400000|2021-12-21 21:00:00|108.58|106.18|109.02|106.62|109.57|107.17|108.58|106.18|0
1640120700000|2021-12-21 21:05:00|108.93|106.53|108.68|106.28|108.93|106.53|108.58|106.18|0
1640121000000|2021-12-21 21:10:00|108.73|106.33|108.87|106.47|108.92|106.52|108.73|106.33|0
1640121300000|2021-12-21 21:15:00|109.07|106.27|108.82|106.02|109.07|106.27|108.78|105.98|0
1640121600000|2021-12-21 21:20:00|108.78|105.98|108.46|105.66|108.92|106.12|108.43|105.63|0
1640121900000|2021-12-21 21:25:00|108.43|105.63|108.53|105.73|108.55|105.75|108.43|105.63|0
1640122200000|2021-12-21 21:30:00|108.48|105.68|108.47|105.67|108.57|105.77|108.43|105.63|0
1640122500000|2021-12-21 21:35:00|108.52|105.72|108.47|105.67|108.52|105.72|108.47|105.67|0
1640122800000|2021-12-21 21:40:00|108.42|105.62|108.42|105.62|108.47|105.67|108.42|105.62|0
1640123100000|2021-12-21 21:45:00|108.47|105.67|108.47|105.67|108.52|105.72|108.37|105.57|0
1640123400000|2021-12-21 21:50:00|108.52|105.72|108.42|105.62|108.52|105.72|108.37|105.57|0
1640123700000|2021-12-21 21:55:00|108.46|105.66|108.54|105.74|108.54|105.74|108.37|105.57|0
1640124000000|2021-12-21 22:00:00|108.47|105.67|108.38|105.58|108.47|105.67|108.33|105.53|0
1640124300000|2021-12-21 22:05:00|108.36|105.56|108.37|105.57|108.45|105.65|108.35|105.55|0
1640124600000|2021-12-21 22:10:00|108.42|105.62|108.45|105.65|108.47|105.67|108.42|105.62|0
1640124900000|2021-12-21 22:15:00|108.43|105.63|108.48|105.68|108.48|105.68|108.43|105.63|0
1640125200000|2021-12-21 22:20:00|108.5|105.7|108.52|105.72|108.56|105.76|108.5|105.7|0
1640125500000|2021-12-21 22:25:00|108.48|105.68|108.44|105.64|108.48|105.68|108.42|105.62|0
1640125800000|2021-12-21 22:30:00|108.43|105.63|108.4|105.6|108.44|105.64|108.39|105.59|0
1640126100000|2021-12-21 22:35:00|108.39|105.59|108.47|105.67|108.47|105.67|108.39|105.59|0
1640126400000|2021-12-21 22:40:00|108.46|105.66|108.47|105.67|108.49|105.69|108.4|105.6|0
1640126700000|2021-12-21 22:45:00|108.49|105.69|108.56|105.76|108.56|105.76|108.49|105.69|0
1640127000000|2021-12-21 22:50:00|108.55|105.75|108.52|105.72|108.55|105.75|108.52|105.72|0
1640127300000|2021-12-21 22:55:00|108.5|105.7|108.66|105.86|108.76|105.96|108.5|105.7|0
1640127600000|2021-12-21 23:00:00|108.61|105.81|108.72|105.92|109.12|106.32|108.38|105.58|0
1640127900000|2021-12-21 23:05:00|108.82|106.02|108.82|106.02|108.97|106.17|108.53|105.73|0
1640128200000|2021-12-21 23:10:00|108.72|105.92|109.01|106.21|109.06|106.26|108.72|105.92|0
1640128500000|2021-12-21 23:15:00|109.06|106.26|109.5|106.7|109.5|106.7|109.01|106.21|0
1640128800000|2021-12-21 23:20:00|109.4|106.6|109.18|106.38|109.45|106.65|109.16|106.36|0
1640129100000|2021-12-21 23:25:00|109.21|106.41|109.35|106.55|109.4|106.6|109.18|106.38|0
1640129400000|2021-12-21 23:30:00|109.28|106.48|109|106.2|109.57|106.77|109|106.2|0
1640129700000|2021-12-21 23:35:00|109.03|106.23|109.2|106.4|109.25|106.45|109|106.2|0
1640130000000|2021-12-21 23:40:00|109.25|106.45|109.39|106.59|109.44|106.64|109.2|106.4|0
1640130300000|2021-12-21 23:45:00|109.44|106.64|109.49|106.69|109.59|106.79|109.19|106.39|0
1640130600000|2021-12-21 23:50:00|109.54|106.74|109.34|106.54|109.54|106.74|109.34|106.54|0
1640130900000|2021-12-21 23:55:00|109.39|106.59|109.29|106.49|109.44|106.64|109.19|106.39|0
1640131200000|2021-12-22 00:00:00|109.43|106.63|108.89|106.09|109.43|106.63|108.79|105.99|0
1640131500000|2021-12-22 00:05:00|108.94|106.14|109.09|106.29|109.23|106.43|108.79|105.99|0
1640131800000|2021-12-22 00:10:00|109.13|106.33|109.06|106.26|109.18|106.38|108.89|106.09|0
1640132100000|2021-12-22 00:15:00|109.08|106.28|109.47|106.67|109.57|106.77|109.08|106.28|0
1640132400000|2021-12-22 00:20:00|109.5|106.7|109.1|106.3|109.82|107.02|109.1|106.3|0
1640132700000|2021-12-22 00:25:00|109.13|106.33|108.98|106.18|109.18|106.38|108.88|106.08|0
1640133000000|2021-12-22 00:30:00|108.93|106.13|109.07|106.27|109.2|106.4|108.93|106.13|0
1640133300000|2021-12-22 00:35:00|109.02|106.22|109.17|106.37|109.22|106.42|108.97|106.17|0
1640133600000|2021-12-22 00:40:00|109.19|106.39|109.19|106.39|109.27|106.47|108.97|106.17|0
1640133900000|2021-12-22 00:45:00|109.17|106.37|109.39|106.59|109.46|106.66|109.12|106.32|0
1640134200000|2021-12-22 00:50:00|109.36|106.56|109.26|106.46|109.44|106.64|109.21|106.41|0
1640134500000|2021-12-22 00:55:00|109.24|106.44|109.55|106.75|109.65|106.85|109.06|106.26|0
1640134800000|2021-12-22 01:00:00|109.5|106.7|109.16|106.36|109.55|106.75|109.16|106.36|0
1640135100000|2021-12-22 01:05:00|109.21|106.41|109.01|106.21|109.21|106.41|108.81|106.01|0
1640135400000|2021-12-22 01:10:00|108.98|106.18|109.05|106.25|109.1|106.3|108.91|106.11|0
1640135700000|2021-12-22 01:15:00|109.1|106.3|109.05|106.25|109.25|106.45|109|106.2|0
1640136000000|2021-12-22 01:20:00|109|106.2|108.95|106.15|109|106.2|108.76|105.96|0
1640136300000|2021-12-22 01:25:00|108.9|106.1|108.85|106.05|109|106.2|108.75|105.95|0
1640136600000|2021-12-22 01:30:00|108.8|106|108.75|105.95|108.9|106.1|108.65|105.85|0
1640136900000|2021-12-22 01:35:00|108.7|105.9|108.4|105.6|108.8|106|108.33|105.53|0
1640137200000|2021-12-22 01:40:00|108.38|105.58|108.6|105.8|108.7|105.9|108.36|105.56|0
1640137500000|2021-12-22 01:45:00|108.65|105.85|109.23|106.43|109.23|106.43|108.65|105.85|0
1640137800000|2021-12-22 01:50:00|109.21|106.41|109.38|106.58|109.6|106.8|109.13|106.33|0
1640138100000|2021-12-22 01:55:00|109.33|106.53|109.47|106.67|109.48|106.68|109.23|106.43|0
1640138400000|2021-12-22 02:00:00|109.45|106.65|109.18|106.38|109.47|106.67|109.13|106.33|0
1640138700000|2021-12-22 02:05:00|109.15|106.35|109.27|106.47|109.37|106.57|109.15|106.35|0
1640139000000|2021-12-22 02:10:00|109.22|106.42|109.22|106.42|109.27|106.47|109.12|106.32|0
1640139300000|2021-12-22 02:15:00|109.27|106.47|109.66|106.86|109.66|106.86|109.17|106.37|0
1640139600000|2021-12-22 02:20:00|109.71|106.91|109.49|106.69|109.81|107.01|109.34|106.54|0
1640139900000|2021-12-22 02:25:00|109.46|106.66|109.19|106.39|109.56|106.76|109.19|106.39|0
1640140200000|2021-12-22 02:30:00|109.21|106.41|109.31|106.51|109.38|106.58|109.16|106.36|0
1640140500000|2021-12-22 02:35:00|109.34|106.54|109.41|106.61|109.51|106.71|109.31|106.51|0
1640140800000|2021-12-22 02:40:00|109.46|106.66|109.8|107|109.8|107|109.41|106.61|0
1640141100000|2021-12-22 02:45:00|109.85|107.05|110.29|107.49|110.34|107.54|109.8|107|0
1640141400000|2021-12-22 02:50:00|110.34|107.54|110.19|107.39|110.47|107.67|110.12|107.32|0
1640141700000|2021-12-22 02:55:00|110.17|107.37|110.14|107.34|110.24|107.44|110.09|107.29|0
1640142000000|2021-12-22 03:00:00|110.19|107.39|110.38|107.58|110.53|107.73|110.14|107.34|0
1640142300000|2021-12-22 03:05:00|110.36|107.56|110.08|107.28|110.36|107.56|110.03|107.23|0
1640142600000|2021-12-22 03:10:00|110.13|107.33|110.06|107.26|110.21|107.41|110.03|107.23|0
1640142900000|2021-12-22 03:15:00|110.03|107.23|110.08|107.28|110.13|107.33|110.03|107.23|0
1640143200000|2021-12-22 03:20:00|110.1|107.3|110.03|107.23|110.25|107.45|110.03|107.23|0
1640143500000|2021-12-22 03:25:00|110.08|107.28|109.88|107.08|110.08|107.28|109.73|106.93|0
1640143800000|2021-12-22 03:30:00|109.78|106.98|109.63|106.83|109.83|107.03|109.58|106.78|0
1640144100000|2021-12-22 03:35:00|109.58|106.78|109.65|106.85|109.7|106.9|109.48|106.68|0
1640144400000|2021-12-22 03:40:00|109.67|106.87|109.77|106.97|109.87|107.07|109.62|106.82|0
1640144700000|2021-12-22 03:45:00|109.75|106.95|109.79|106.99|109.92|107.12|109.72|106.92|0
1640145000000|2021-12-22 03:50:00|109.74|106.94|109.86|107.06|109.86|107.06|109.67|106.87|0
1640145300000|2021-12-22 03:55:00|109.91|107.11|109.86|107.06|110.01|107.21|109.81|107.01|0
1640145600000|2021-12-22 04:00:00|109.81|107.01|109.76|106.96|109.86|107.06|109.76|106.96|0
1640145900000|2021-12-22 04:05:00|109.66|106.86|109.71|106.91|109.71|106.91|109.51|106.71|0
1640146200000|2021-12-22 04:10:00|109.66|106.86|109.8|107|109.85|107.05|109.66|106.86|0
1640146500000|2021-12-22 04:15:00|109.83|107.03|109.75|106.95|109.85|107.05|109.75|106.95|0
1640146800000|2021-12-22 04:20:00|109.78|106.98|109.75|106.95|109.9|107.1|109.75|106.95|0
1640147100000|2021-12-22 04:25:00|109.78|106.98|109.9|107.1|109.9|107.1|109.7|106.9|0
1640147400000|2021-12-22 04:30:00|109.92|107.12|109.84|107.04|109.99|107.19|109.84|107.04|0
1640147700000|2021-12-22 04:35:00|109.87|107.07|109.79|106.99|109.87|107.07|109.74|106.94|0
1640148000000|2021-12-22 04:40:00|109.82|107.02|109.84|107.04|109.89|107.09|109.79|106.99|0
1640148300000|2021-12-22 04:45:00|109.79|106.99|109.69|106.89|109.82|107.02|109.69|106.89|0
1640148600000|2021-12-22 04:50:00|109.66|106.86|109.76|106.96|109.81|107.01|109.64|106.84|0
1640148900000|2021-12-22 04:55:00|109.78|106.98|109.83|107.03|109.93|107.13|109.73|106.93|0
1640149200000|2021-12-22 05:00:00|109.78|106.98|109.34|106.54|109.88|107.08|109.29|106.49|0
1640149500000|2021-12-22 05:05:00|109.36|106.56|109.98|107.18|110.03|107.23|109.34|106.54|0
1640149800000|2021-12-22 05:10:00|110|107.2|110.02|107.22|110.07|107.27|109.87|107.07|0
1640150100000|2021-12-22 05:15:00|110.07|107.27|110.17|107.37|110.22|107.42|110.02|107.22|0
1640150400000|2021-12-22 05:20:00|110.19|107.39|110.22|107.42|110.32|107.52|110.12|107.32|0
1640150700000|2021-12-22 05:25:00|110.17|107.37|109.92|107.12|110.17|107.37|109.92|107.12|0
1640151000000|2021-12-22 05:30:00|109.94|107.14|109.57|106.77|109.94|107.14|109.52|106.72|0
1640151300000|2021-12-22 05:35:00|109.59|106.79|109.66|106.86|109.69|106.89|109.52|106.72|0
1640151600000|2021-12-22 05:40:00|109.64|106.84|110.06|107.26|110.06|107.26|109.64|106.84|0
1640151900000|2021-12-22 05:45:00|110.03|107.23|109.78|106.98|110.06|107.26|109.78|106.98|0
1640152200000|2021-12-22 05:50:00|109.76|106.96|109.71|106.91|109.83|107.03|109.56|106.76|0
1640152500000|2021-12-22 05:55:00|109.66|106.86|109.38|106.58|109.73|106.93|109.36|106.56|0
1640152800000|2021-12-22 06:00:00|109.41|106.61|109.6|106.8|109.7|106.9|109.26|106.46|0
1640153100000|2021-12-22 06:05:00|109.55|106.75|109.13|106.33|109.6|106.8|109.06|106.26|0
1640153400000|2021-12-22 06:10:00|109.16|106.36|109.2|106.4|109.23|106.43|108.91|106.11|0
1640153700000|2021-12-22 06:15:00|109.15|106.35|108.61|105.81|109.25|106.45|108.54|105.74|0
1640154000000|2021-12-22 06:20:00|108.66|105.86|108.49|105.69|108.76|105.96|108.24|105.44|0
1640154300000|2021-12-22 06:25:00|108.46|105.66|108.78|105.98|108.85|106.05|108.46|105.66|0
1640154600000|2021-12-22 06:30:00|108.66|105.86|108.7|105.9|108.7|105.9|108.39|105.59|0
1640154900000|2021-12-22 06:35:00|108.73|105.93|109.12|106.32|109.14|106.34|108.63|105.83|0
1640155200000|2021-12-22 06:40:00|109.09|106.29|109.02|106.22|109.22|106.42|108.94|106.14|0
1640155500000|2021-12-22 06:45:00|109.09|106.29|109.04|106.24|109.19|106.39|109.04|106.24|0
1640155800000|2021-12-22 06:50:00|109.09|106.29|109.21|106.41|109.33|106.53|109.09|106.29|0
1640156100000|2021-12-22 06:55:00|109.18|106.38|109.4|106.6|109.63|106.83|109.08|106.28|0
1640156400000|2021-12-22 07:00:00|109.43|106.63|109.28|106.48|109.6|106.8|109.28|106.48|0
1640156700000|2021-12-22 07:05:00|109.25|106.45|109.37|106.57|109.6|106.8|109.23|106.43|0
1640157000000|2021-12-22 07:10:00|109.32|106.52|109.03|106.23|109.37|106.57|108.78|105.98|0
1640157300000|2021-12-22 07:15:00|109.05|106.25|109.34|106.54|109.47|106.67|109|106.2|0
1640157600000|2021-12-22 07:20:00|109.37|106.57|109.24|106.44|109.37|106.57|109.15|106.35|0
1640157900000|2021-12-22 07:25:00|109.27|106.47|109.64|106.84|109.66|106.86|109.27|106.47|0
1640158200000|2021-12-22 07:30:00|109.76|106.96|109.66|106.86|109.86|107.06|109.66|106.86|0
1640158500000|2021-12-22 07:35:00|109.73|106.93|109.75|106.95|109.8|107|109.58|106.78|0
1640158800000|2021-12-22 07:40:00|109.7|106.9|109.5|106.7|109.8|107|109.5|106.7|0
1640159100000|2021-12-22 07:45:00|109.58|106.78|109.75|106.95|110|107.2|109.58|106.78|0
1640159400000|2021-12-22 07:50:00|109.7|106.9|110.04|107.24|110.14|107.34|109.7|106.9|0
1640159700000|2021-12-22 07:55:00|109.99|107.19|109.99|107.19|110.04|107.24|109.65|106.85|0
1640160000000|2021-12-22 08:00:00|109.92|107.12|110.79|107.99|110.84|108.04|109.64|106.84|0
1640160300000|2021-12-22 08:05:00|110.54|108.14|110.83|108.43|110.99|108.59|110.54|108.14|0
1640160600000|2021-12-22 08:10:00|110.86|108.46|110.34|107.94|110.86|108.46|110.19|107.79|0
1640160900000|2021-12-22 08:15:00|110.38|107.98|110.98|108.58|111.03|108.63|110.31|107.91|0
1640161200000|2021-12-22 08:20:00|111.03|108.63|111.18|108.78|111.53|109.13|110.83|108.43|0
1640161500000|2021-12-22 08:25:00|111.23|108.83|111.37|108.97|111.53|109.13|111.17|108.77|0
1640161800000|2021-12-22 08:30:00|111.47|109.07|111.77|109.37|112.07|109.67|111.17|108.77|0
1640162100000|2021-12-22 08:35:00|111.8|109.4|112.45|110.05|112.47|110.07|111.77|109.37|0
1640162400000|2021-12-22 08:40:00|112.42|110.02|111.97|109.57|112.83|110.43|111.67|109.27|0
1640162700000|2021-12-22 08:45:00|112.02|109.62|111.16|108.76|112.12|109.72|111.16|108.76|0
1640163000000|2021-12-22 08:50:00|111.21|108.81|111.41|109.01|111.61|109.21|111.11|108.71|0
1640163300000|2021-12-22 08:55:00|111.39|108.99|111.51|109.11|111.56|109.16|111.21|108.81|0
1640163600000|2021-12-22 09:00:00|111.46|109.06|111.36|108.96|111.66|109.26|111.31|108.91|0
1640163900000|2021-12-22 09:05:00|111.46|109.06|111.5|109.1|111.66|109.26|111.2|108.8|0
1640164200000|2021-12-22 09:10:00|111.48|109.08|110.95|108.55|111.65|109.25|110.9|108.5|0
1640164500000|2021-12-22 09:15:00|111|108.6|110.65|108.25|111.13|108.73|110.6|108.2|0
1640164800000|2021-12-22 09:20:00|110.6|108.2|111|108.6|111.1|108.7|110.5|108.1|0
1640165100000|2021-12-22 09:25:00|111.1|108.7|111.14|108.74|111.19|108.79|110.85|108.45|0
1640165400000|2021-12-22 09:30:00|111.09|108.69|110.69|108.29|111.19|108.79|110.59|108.19|0
1640165700000|2021-12-22 09:35:00|110.62|108.22|110.89|108.49|110.99|108.59|110.59|108.19|0
1640166000000|2021-12-22 09:40:00|110.92|108.52|111.14|108.74|111.19|108.79|110.89|108.49|0
1640166300000|2021-12-22 09:45:00|111.09|108.69|111.28|108.88|111.44|109.04|111.04|108.64|0
1640166600000|2021-12-22 09:50:00|111.23|108.83|111.06|108.66|111.38|108.98|110.83|108.43|0
1640166900000|2021-12-22 09:55:00|111.08|108.68|111.23|108.83|111.43|109.03|110.93|108.53|0
1640167200000|2021-12-22 10:00:00|111.18|108.78|111.08|108.68|111.43|109.03|110.9|108.5|0
1640167500000|2021-12-22 10:05:00|111.03|108.63|110.92|108.52|111.25|108.85|110.92|108.52|0
1640167800000|2021-12-22 10:10:00|110.87|108.47|110.87|108.47|111.02|108.62|110.75|108.35|0
1640168100000|2021-12-22 10:15:00|110.82|108.42|110.75|108.35|110.82|108.42|110.62|108.22|0
1640168400000|2021-12-22 10:20:00|110.77|108.37|110.87|108.47|110.92|108.52|110.62|108.22|0
1640168700000|2021-12-22 10:25:00|110.82|108.42|110.72|108.32|110.92|108.52|110.62|108.22|0
1640169000000|2021-12-22 10:30:00|110.67|108.27|111.06|108.66|111.11|108.71|110.57|108.17|0
1640169300000|2021-12-22 10:35:00|110.96|108.56|110.31|107.91|110.96|108.56|110.31|107.91|0
1640169600000|2021-12-22 10:40:00|110.26|107.86|109.92|107.52|110.31|107.91|109.72|107.32|0
1640169900000|2021-12-22 10:45:00|109.89|107.49|109.47|107.07|109.96|107.56|109.47|107.07|0
1640170200000|2021-12-22 10:50:00|109.32|106.92|109.37|106.97|109.37|106.97|109.02|106.62|0
1640170500000|2021-12-22 10:55:00|109.32|106.92|109.07|106.67|109.37|106.97|109.02|106.62|0
1640170800000|2021-12-22 11:00:00|109.1|106.7|109.07|106.67|109.54|107.14|109.02|106.62|0
1640171100000|2021-12-22 11:05:00|109.04|106.64|108.97|106.57|109.26|106.86|108.92|106.52|0
1640171400000|2021-12-22 11:10:00|108.92|106.52|109.06|106.66|109.11|106.71|108.72|106.32|0
1640171700000|2021-12-22 11:15:00|109.01|106.61|108.77|106.37|109.01|106.61|108.62|106.22|0
1640172000000|2021-12-22 11:20:00|108.72|106.32|108.76|106.36|108.81|106.41|108.62|106.22|0
1640172300000|2021-12-22 11:25:00|108.81|106.41|109.06|106.66|109.08|106.68|108.81|106.41|0
1640172600000|2021-12-22 11:30:00|109.03|106.63|109.25|106.85|109.3|106.9|109.03|106.63|0
1640172900000|2021-12-22 11:35:00|109.3|106.9|109.35|106.95|109.4|107|109.25|106.85|0
1640173200000|2021-12-22 11:40:00|109.3|106.9|109.15|106.75|109.44|107.04|109.05|106.65|0
1640173500000|2021-12-22 11:45:00|109.1|106.7|108.7|106.3|109.1|106.7|108.6|106.2|0
1640173800000|2021-12-22 11:50:00|108.75|106.35|108.75|106.35|108.8|106.4|108.7|106.3|0
1640174100000|2021-12-22 11:55:00|108.7|106.3|108.16|105.76|108.7|106.3|108.11|105.71|0
1640174400000|2021-12-22 12:00:00|108.21|105.81|108.35|105.95|108.4|106|108.06|105.66|0
1640174700000|2021-12-22 12:05:00|108.4|106|108.3|105.9|108.4|106|108.3|105.9|0
1640175000000|2021-12-22 12:10:00|108.35|105.95|108.3|105.9|108.4|106|108.3|105.9|0
1640175300000|2021-12-22 12:15:00|108.35|105.95|108.54|106.14|108.54|106.14|108.35|105.95|0
1640175600000|2021-12-22 12:20:00|108.59|106.19|108.44|106.04|108.64|106.24|108.44|106.04|0
1640175900000|2021-12-22 12:25:00|108.49|106.09|108.73|106.33|108.78|106.38|108.44|106.04|0
1640176200000|2021-12-22 12:30:00|108.78|106.38|108.53|106.13|108.78|106.38|108.53|106.13|0
1640176500000|2021-12-22 12:35:00|108.68|106.28|108.73|106.33|108.83|106.43|108.68|106.28|0
1640176800000|2021-12-22 12:40:00|108.78|106.38|108.77|106.37|108.97|106.57|108.73|106.33|0
1640177100000|2021-12-22 12:45:00|108.72|106.32|108.77|106.37|108.77|106.37|108.62|106.22|0
1640177400000|2021-12-22 12:50:00|108.72|106.32|108.96|106.56|109.01|106.61|108.62|106.22|0
1640177700000|2021-12-22 12:55:00|108.87|106.47|109.26|106.86|109.31|106.91|108.82|106.42|0
1640178000000|2021-12-22 13:00:00|109.21|106.81|109.45|107.05|109.55|107.15|109.06|106.66|0
1640178300000|2021-12-22 13:05:00|109.4|107|109.35|106.95|109.5|107.1|109.3|106.9|0
1640178600000|2021-12-22 13:10:00|109.3|106.9|109.59|107.19|109.64|107.24|109.15|106.75|0
1640178900000|2021-12-22 13:15:00|109.64|107.24|109.84|107.44|109.94|107.54|109.54|107.14|0
1640179200000|2021-12-22 13:20:00|109.79|107.39|110.63|108.23|110.68|108.28|109.79|107.39|0
1640179500000|2021-12-22 13:25:00|110.58|108.18|110.53|108.13|111.23|108.83|110.53|108.13|0
1640179800000|2021-12-22 13:30:00|110.5|108.1|110.33|107.93|110.58|108.18|109.98|107.58|0
1640180100000|2021-12-22 13:35:00|110.43|108.03|111.27|108.87|111.37|108.97|110.18|107.78|0
1640180400000|2021-12-22 13:40:00|111.25|108.85|111.85|109.45|111.92|109.52|110.72|108.32|0
1640180700000|2021-12-22 13:45:00|111.82|109.42|111.32|108.92|111.82|109.42|111.27|108.87|0
1640181000000|2021-12-22 13:50:00|111.37|108.97|111.46|109.06|111.46|109.06|111.06|108.66|0
1640181300000|2021-12-22 13:55:00|111.41|109.01|111.11|108.71|111.41|109.01|111.06|108.66|0
1640181600000|2021-12-22 14:00:00|111.06|108.66|110.96|108.56|111.46|109.06|110.96|108.56|0
1640181900000|2021-12-22 14:05:00|110.91|108.51|109.72|107.32|110.91|108.51|109.72|107.32|0
1640182200000|2021-12-22 14:10:00|109.67|107.27|110.06|107.66|110.16|107.76|109.52|107.12|0
1640182500000|2021-12-22 14:15:00|110.01|107.61|110.01|107.61|110.26|107.86|109.91|107.51|0
1640182800000|2021-12-22 14:20:00|110.06|107.66|110.25|107.85|110.45|108.05|110.05|107.65|0
1640183100000|2021-12-22 14:25:00|110.2|107.8|109.66|107.26|110.2|107.8|109.56|107.16|0
1640183400000|2021-12-22 14:30:00|109.71|107.31|109.51|107.11|109.9|107.5|109.07|106.67|0
1640183700000|2021-12-22 14:35:00|109.56|107.16|108.47|106.07|109.56|107.16|108.28|105.88|0
1640184000000|2021-12-22 14:40:00|108.42|106.02|107.98|105.58|109.4|107|107.98|105.58|0
1640184300000|2021-12-22 14:45:00|107.93|105.53|108.57|106.17|108.57|106.17|107.59|105.19|0
1640184600000|2021-12-22 14:50:00|108.37|105.97|107.83|105.43|109.01|106.61|107.78|105.38|0
1640184900000|2021-12-22 14:55:00|107.78|105.38|108.39|105.99|108.86|106.46|107.49|105.09|0
1640185200000|2021-12-22 15:00:00|108.29|105.89|108.36|105.96|108.41|106.01|107.29|104.89|0
1640185500000|2021-12-22 15:05:00|108.27|105.87|108.65|106.25|109|106.6|108.27|105.87|0
1640185800000|2021-12-22 15:10:00|108.6|106.2|107.87|105.47|108.6|106.2|107.63|105.23|0
1640186100000|2021-12-22 15:15:00|107.82|105.42|106.75|104.35|108.16|105.76|106.42|104.02|0
1640186400000|2021-12-22 15:20:00|106.71|104.31|106.61|104.21|107.24|104.84|106.61|104.21|0
1640186700000|2021-12-22 15:25:00|106.7|104.3|107.04|104.64|107.04|104.64|106.17|103.77|0
1640187000000|2021-12-22 15:30:00|106.94|104.54|106.34|103.94|106.94|104.54|106.24|103.84|0
1640187300000|2021-12-22 15:35:00|106.27|103.87|104.97|102.57|106.77|104.37|104.59|102.19|0
1640187600000|2021-12-22 15:40:00|104.93|102.53|104.69|102.29|104.97|102.57|104.5|102.1|0
1640187900000|2021-12-22 15:45:00|104.73|102.33|104.12|101.72|104.73|102.33|104.09|101.69|0
1640188200000|2021-12-22 15:50:00|104.07|101.67|103.36|100.96|104.12|101.72|103.08|100.68|0
1640188500000|2021-12-22 15:55:00|103.41|101.01|103.17|100.77|103.6|101.2|102.89|100.49|0
1640188800000|2021-12-22 16:00:00|103.12|100.72|103.26|100.86|103.4|101|103.03|100.63|0
1640189100000|2021-12-22 16:05:00|103.19|100.79|103.35|100.95|103.83|101.43|103.17|100.77|0
1640189400000|2021-12-22 16:10:00|103.31|100.91|102.46|100.06|103.4|101|102.42|100.02|0
1640189700000|2021-12-22 16:15:00|102.56|100.16|102.79|100.39|102.95|100.55|102.51|100.11|0
1640190000000|2021-12-22 16:20:00|102.74|100.34|103.25|100.85|103.35|100.95|102.6|100.2|0
1640190300000|2021-12-22 16:25:00|103.3|100.9|101.91|99.51|103.63|101.23|97.19|94.79|0
1640190600000|2021-12-22 16:30:00|101.86|99.46|101.4|99|102.1|99.7|101.21|98.81|0
1640190900000|2021-12-22 16:35:00|101.44|99.04|101.58|99.18|101.82|99.42|101.28|98.88|0
1640191200000|2021-12-22 16:40:00|101.54|99.14|101.63|99.23|101.81|99.41|101.4|99|0
1640191500000|2021-12-22 16:45:00|101.67|99.27|102|99.6|102.37|99.97|101.63|99.23|0
1640191800000|2021-12-22 16:50:00|102.04|99.64|101.9|99.5|102.09|99.69|101.72|99.32|0
1640192100000|2021-12-22 16:55:00|101.85|99.45|101.48|99.08|102.02|99.62|101.43|99.03|0
1640192400000|2021-12-22 17:00:00|101.34|98.94|101.2|98.8|101.85|99.45|101.2|98.8|0
1640192700000|2021-12-22 17:05:00|101.25|98.85|101.06|98.66|101.38|98.98|100.97|98.57|0
1640193000000|2021-12-22 17:10:00|101.1|98.7|101.43|99.03|101.61|99.21|101.1|98.7|0
1640193300000|2021-12-22 17:15:00|101.38|98.98|101.73|99.33|101.98|99.58|101.38|98.98|0
1640193600000|2021-12-22 17:20:00|101.75|99.35|102.16|99.76|102.16|99.76|101.65|99.25|0
1640193900000|2021-12-22 17:25:00|102.12|99.72|101.37|98.97|102.12|99.72|101.37|98.97|0
1640194200000|2021-12-22 17:30:00|101.42|99.02|101.32|98.92|101.56|99.16|101.23|98.83|0
1640194500000|2021-12-22 17:35:00|101.37|98.97|101.79|99.39|102|99.6|101.32|98.92|0
1640194800000|2021-12-22 17:40:00|101.74|99.34|101.55|99.15|102.02|99.62|101.41|99.01|0
1640195100000|2021-12-22 17:45:00|101.6|99.2|101.55|99.15|101.74|99.34|101.46|99.06|0
1640195400000|2021-12-22 17:50:00|101.46|99.06|101.04|98.64|101.46|99.06|100.9|98.5|0
1640195700000|2021-12-22 17:55:00|101.08|98.68|100.85|98.45|101.08|98.68|100.71|98.31|0
1640196000000|2021-12-22 18:00:00|100.9|98.5|100.89|98.49|101.31|98.91|100.83|98.43|0
1640196300000|2021-12-22 18:05:00|100.85|98.45|100.94|98.54|101.17|98.77|100.8|98.4|0
1640196600000|2021-12-22 18:10:00|100.98|98.58|101.17|98.77|101.35|98.95|100.94|98.54|0
1640196900000|2021-12-22 18:15:00|101.21|98.81|101.3|98.9|101.44|99.04|101.07|98.67|0
1640197200000|2021-12-22 18:20:00|101.26|98.86|101.67|99.27|101.67|99.27|101.26|98.86|0
1640197500000|2021-12-22 18:25:00|101.53|99.13|101.81|99.41|101.9|99.5|101.51|99.11|0
1640197800000|2021-12-22 18:30:00|101.67|99.27|101.43|99.03|101.81|99.41|101.3|98.9|0
1640198100000|2021-12-22 18:35:00|101.48|99.08|102.6|100.2|102.69|100.29|101.48|99.08|0
1640198400000|2021-12-22 18:40:00|102.55|100.15|102.59|100.19|103.06|100.66|102.36|99.96|0
1640198700000|2021-12-22 18:45:00|102.55|100.15|102.45|100.05|102.71|100.31|102.08|99.68|0
1640199000000|2021-12-22 18:50:00|102.4|100|102.17|99.77|102.52|100.12|102.12|99.72|0
1640199300000|2021-12-22 18:55:00|102.22|99.82|102.59|100.19|102.63|100.23|102.07|99.67|0
1640199600000|2021-12-22 19:00:00|102.54|100.14|102.77|100.37|103.24|100.84|102.54|100.14|0
1640199900000|2021-12-22 19:05:00|102.72|100.32|103.05|100.65|103.24|100.84|102.63|100.23|0
1640200200000|2021-12-22 19:10:00|103|100.6|102.7|100.3|103.19|100.79|102.63|100.23|0
1640200500000|2021-12-22 19:15:00|102.67|100.27|102.72|100.32|102.81|100.41|102.44|100.04|0
1640200800000|2021-12-22 19:20:00|102.76|100.36|102.57|100.17|102.81|100.41|102.3|99.9|0
1640201100000|2021-12-22 19:25:00|102.53|100.13|103.47|101.07|103.7|101.3|102.43|100.03|0
1640201400000|2021-12-22 19:30:00|103.37|100.97|102.85|100.45|103.37|100.97|102.52|100.12|0
1640201700000|2021-12-22 19:35:00|102.9|100.5|102.33|99.93|103.04|100.64|102.29|99.89|0
1640202000000|2021-12-22 19:40:00|102.38|99.98|102.52|100.12|102.57|100.17|102.15|99.75|0
1640202300000|2021-12-22 19:45:00|102.57|100.17|102.24|99.84|102.57|100.17|102.19|99.79|0
1640202600000|2021-12-22 19:50:00|102.28|99.88|101.91|99.51|102.33|99.93|101.91|99.51|0
1640202900000|2021-12-22 19:55:00|101.86|99.46|101.77|99.37|102|99.6|101.67|99.27|0
1640203200000|2021-12-22 20:00:00|101.72|99.32|101.76|99.36|101.9|99.5|101.53|99.13|0
1640203500000|2021-12-22 20:05:00|101.72|99.32|101.48|99.08|101.9|99.5|101.34|98.94|0
1640203800000|2021-12-22 20:10:00|101.62|99.22|101.11|98.71|101.62|99.22|101.06|98.66|0
1640204100000|2021-12-22 20:15:00|101.13|98.73|100.84|98.44|101.48|99.08|100.61|98.21|0
1640204400000|2021-12-22 20:20:00|100.8|98.4|100.65|98.25|101.21|98.81|100.61|98.21|0
1640204700000|2021-12-22 20:25:00|100.56|98.16|100.51|98.11|100.65|98.25|100.24|97.84|0
1640205000000|2021-12-22 20:30:00|100.47|98.07|100.56|98.16|100.79|98.39|100.28|97.88|0
1640205300000|2021-12-22 20:35:00|100.6|98.2|100|97.6|100.65|98.25|99.96|97.56|0
1640205600000|2021-12-22 20:40:00|99.96|97.56|99.91|97.51|100.28|97.88|99.82|97.42|0
1640205900000|2021-12-22 20:45:00|99.95|97.55|99.81|97.41|100.23|97.83|99.49|97.09|0
1640206200000|2021-12-22 20:50:00|99.49|97.09|98.49|96.09|99.54|97.14|98.35|95.95|0
1640206500000|2021-12-22 20:55:00|98.44|96.04|98.49|96.09|98.53|96.13|98.12|95.72|0
1640206800000|2021-12-22 21:00:00|98.53|96.13|98.21|95.81|99.93|97.53|97.78|95.38|0
1640207100000|2021-12-22 21:05:00|98.16|95.76|97.89|95.49|98.21|95.81|97.8|95.4|0
1640207400000|2021-12-22 21:10:00|97.84|95.44|97.66|95.26|97.84|95.44|97.57|95.17|0
1640207700000|2021-12-22 21:15:00|97.91|95.11|97.86|95.06|97.91|95.11|97.81|95.01|0
1640208000000|2021-12-22 21:20:00|97.9|95.1|97.81|95.01|97.9|95.1|97.77|94.97|0
1640208300000|2021-12-22 21:25:00|97.77|94.97|97.85|95.05|97.85|95.05|97.76|94.96|0
1640208600000|2021-12-22 21:30:00|97.9|95.1|97.85|95.05|97.9|95.1|97.85|95.05|0
1640208900000|2021-12-22 21:35:00|97.9|95.1|97.8|95|97.9|95.1|97.8|95|0
1640209200000|2021-12-22 21:40:00|97.85|95.05|97.85|95.05|97.89|95.09|97.85|95.05|0
1640209500000|2021-12-22 21:45:00|97.82|95.02|97.75|94.95|97.89|95.09|97.66|94.86|0
1640209800000|2021-12-22 21:50:00|97.8|95|97.8|95|97.84|95.04|97.66|94.86|0
1640210100000|2021-12-22 21:55:00|97.75|94.95|97.82|95.02|97.86|95.06|97.66|94.86|0
1640210400000|2021-12-22 22:00:00|97.8|95|97.87|95.07|97.88|95.08|97.8|95|0
1640210700000|2021-12-22 22:05:00|97.86|95.06|97.85|95.05|97.86|95.06|97.84|95.04|0
1640211000000|2021-12-22 22:10:00|97.84|95.04|97.83|95.03|97.84|95.04|97.82|95.02|0
1640211600000|2021-12-22 22:20:00|97.82|95.02|97.81|95.01|97.82|95.02|97.8|95|0
1640211900000|2021-12-22 22:25:00|97.83|95.03|97.79|94.99|97.86|95.06|97.79|94.99|0
1640212200000|2021-12-22 22:30:00|97.8|95|97.78|94.98|97.8|95|97.77|94.97|0
1640212500000|2021-12-22 22:35:00|97.79|94.99|97.79|94.99|97.83|95.03|97.79|94.99|0
1640212800000|2021-12-22 22:40:00|97.81|95.01|97.83|95.03|97.84|95.04|97.8|95|0
1640213100000|2021-12-22 22:45:00|97.82|95.02|97.81|95.01|97.83|95.03|97.81|95.01|0
1640213400000|2021-12-22 22:50:00|97.83|95.03|97.84|95.04|97.87|95.07|97.83|95.03|0
1640213700000|2021-12-22 22:55:00|97.78|94.98|97.91|95.11|97.91|95.11|97.78|94.98|0
1640214000000|2021-12-22 23:00:00|97.84|95.04|97.36|94.56|97.84|95.04|97.23|94.43|0
1640214300000|2021-12-22 23:05:00|97.41|94.61|97.27|94.47|97.45|94.65|97.13|94.33|0
1640214600000|2021-12-22 23:10:00|97.22|94.42|97.63|94.83|97.72|94.92|97.22|94.42|0
1640214900000|2021-12-22 23:15:00|97.58|94.78|97.4|94.6|97.58|94.78|97.35|94.55|0
1640215200000|2021-12-22 23:20:00|97.35|94.55|97.53|94.73|97.58|94.78|97.31|94.51|0
1640215500000|2021-12-22 23:25:00|97.49|94.69|97.62|94.82|97.71|94.91|97.44|94.64|0
1640215800000|2021-12-22 23:30:00|97.6|94.8|97.3|94.5|97.66|94.86|97.3|94.5|0
1640216100000|2021-12-22 23:35:00|97.35|94.55|97.3|94.5|97.46|94.66|97.25|94.45|0
1640216400000|2021-12-22 23:40:00|97.34|94.54|97.39|94.59|97.61|94.81|97.21|94.41|0
1640216700000|2021-12-22 23:45:00|97.3|94.5|97.7|94.9|97.74|94.94|97.21|94.41|0
1640217000000|2021-12-22 23:50:00|97.65|94.85|97.52|94.72|97.65|94.85|97.47|94.67|0
1640217300000|2021-12-22 23:55:00|97.56|94.76|97.47|94.67|97.61|94.81|97.38|94.58|0
1640217600000|2021-12-23 00:00:00|97.56|94.76|97.69|94.89|97.74|94.94|97.42|94.62|0
1640217900000|2021-12-23 00:05:00|97.63|94.83|97.87|95.07|97.87|95.07|97.63|94.83|0
1640218200000|2021-12-23 00:10:00|98|95.2|98.09|95.29|98.09|95.29|97.71|94.91|0
1640218500000|2021-12-23 00:15:00|98.05|95.25|97.95|95.15|98.14|95.34|97.91|95.11|0
1640218800000|2021-12-23 00:20:00|97.98|95.18|98.04|95.24|98.13|95.33|97.86|95.06|0
1640219100000|2021-12-23 00:25:00|98.07|95.27|97.86|95.06|98.09|95.29|97.86|95.06|0
1640219400000|2021-12-23 00:30:00|97.88|95.08|97.81|95.01|97.9|95.1|97.63|94.83|0
1640219700000|2021-12-23 00:35:00|97.77|94.97|97.63|94.83|97.77|94.97|97.59|94.79|0
1640220000000|2021-12-23 00:40:00|97.65|94.85|97.76|94.96|97.85|95.05|97.65|94.85|0
1640220300000|2021-12-23 00:45:00|97.81|95.01|97.54|94.74|97.81|95.01|97.45|94.65|0
1640220600000|2021-12-23 00:50:00|97.58|94.78|97.65|94.85|97.67|94.87|97.53|94.73|0
1640220900000|2021-12-23 00:55:00|97.62|94.82|97.8|95|97.89|95.09|97.62|94.82|0
1640221200000|2021-12-23 01:00:00|97.82|95.02|98.07|95.27|98.25|95.45|97.76|94.96|0
1640221500000|2021-12-23 01:05:00|98.02|95.22|97.91|95.11|98.11|95.31|97.89|95.09|0
1640221800000|2021-12-23 01:10:00|97.89|95.09|97.97|95.17|98.02|95.22|97.89|95.09|0
1640222100000|2021-12-23 01:15:00|98|95.2|98.02|95.22|98.06|95.26|97.97|95.17|0
1640222400000|2021-12-23 01:20:00|97.97|95.17|97.97|95.17|98.04|95.24|97.93|95.13|0
1640222700000|2021-12-23 01:25:00|98.01|95.21|97.74|94.94|98.01|95.21|97.7|94.9|0
1640223000000|2021-12-23 01:30:00|97.7|94.9|98.1|95.3|98.1|95.3|97.7|94.9|0
1640223300000|2021-12-23 01:35:00|98.06|95.26|97.94|95.14|98.1|95.3|97.87|95.07|0
1640223600000|2021-12-23 01:40:00|97.96|95.16|97.92|95.12|98.05|95.25|97.87|95.07|0
1640223900000|2021-12-23 01:45:00|97.89|95.09|98|95.2|98.14|95.34|97.89|95.09|0
1640224200000|2021-12-23 01:50:00|97.98|95.18|97.96|95.16|97.98|95.18|97.87|95.07|0
1640224500000|2021-12-23 01:55:00|97.91|95.11|98.09|95.29|98.09|95.29|97.91|95.11|0
1640224800000|2021-12-23 02:00:00|98.04|95.24|97.95|95.15|98.09|95.29|97.82|95.02|0
1640225100000|2021-12-23 02:05:00|97.97|95.17|97.68|94.88|98.04|95.24|97.68|94.88|0
1640225400000|2021-12-23 02:10:00|97.72|94.92|97.59|94.79|97.72|94.92|97.41|94.61|0
1640225700000|2021-12-23 02:15:00|97.56|94.76|97.63|94.83|97.67|94.87|97.54|94.74|0
1640226000000|2021-12-23 02:20:00|97.67|94.87|97.72|94.92|97.81|95.01|97.63|94.83|0
1640226300000|2021-12-23 02:25:00|97.74|94.94|97.53|94.73|97.74|94.94|97.53|94.73|0
1640226600000|2021-12-23 02:30:00|97.58|94.78|97.58|94.78|97.62|94.82|97.4|94.6|0
1640226900000|2021-12-23 02:35:00|97.53|94.73|97.44|94.64|97.58|94.78|97.4|94.6|0
1640227200000|2021-12-23 02:40:00|97.46|94.66|97.57|94.77|97.62|94.82|97.39|94.59|0
1640227500000|2021-12-23 02:45:00|97.53|94.73|97.48|94.68|97.57|94.77|97.48|94.68|0
1640227800000|2021-12-23 02:50:00|97.53|94.73|97.48|94.68|97.57|94.77|97.48|94.68|0
1640228100000|2021-12-23 02:55:00|97.46|94.66|97.43|94.63|97.52|94.72|97.39|94.59|0
1640228400000|2021-12-23 03:00:00|97.48|94.68|97.54|94.74|97.54|94.74|97.39|94.59|0
1640228700000|2021-12-23 03:05:00|97.52|94.72|97.52|94.72|97.54|94.74|97.47|94.67|0
1640229000000|2021-12-23 03:10:00|97.56|94.76|97.47|94.67|97.56|94.76|97.45|94.65|0
1640229300000|2021-12-23 03:15:00|97.49|94.69|97.78|94.98|97.78|94.98|97.47|94.67|0
1640229600000|2021-12-23 03:20:00|97.74|94.94|97.64|94.84|97.78|94.98|97.64|94.84|0
1640229900000|2021-12-23 03:25:00|97.67|94.87|97.69|94.89|97.69|94.89|97.62|94.82|0
1640230200000|2021-12-23 03:30:00|97.66|94.86|97.82|95.02|97.82|95.02|97.64|94.84|0
1640230500000|2021-12-23 03:35:00|97.86|95.06|97.71|94.91|97.86|95.06|97.64|94.84|0
1640230800000|2021-12-23 03:40:00|97.68|94.88|97.52|94.72|97.71|94.91|97.5|94.7|0
1640231100000|2021-12-23 03:45:00|97.54|94.74|97.59|94.79|97.63|94.83|97.5|94.7|0
1640231400000|2021-12-23 03:50:00|97.57|94.77|97.58|94.78|97.63|94.83|97.54|94.74|0
1640231700000|2021-12-23 03:55:00|97.56|94.76|97.61|94.81|97.63|94.83|97.56|94.76|0
1640232000000|2021-12-23 04:00:00|97.63|94.83|97.58|94.78|97.63|94.83|97.56|94.76|0
1640232300000|2021-12-23 04:05:00|97.62|94.82|97.67|94.87|97.67|94.87|97.58|94.78|0
1640232600000|2021-12-23 04:10:00|97.62|94.82|97.58|94.78|97.62|94.82|97.53|94.73|0
1640232900000|2021-12-23 04:15:00|97.62|94.82|97.62|94.82|97.66|94.86|97.57|94.77|0
1640233200000|2021-12-23 04:20:00|97.57|94.77|97.62|94.82|97.62|94.82|97.53|94.73|0
1640233500000|2021-12-23 04:25:00|97.57|94.77|97.57|94.77|97.62|94.82|97.57|94.77|0
1640233800000|2021-12-23 04:30:00|97.59|94.79|97.52|94.72|97.61|94.81|97.52|94.72|0
1640234100000|2021-12-23 04:35:00|97.54|94.74|97.61|94.81|97.61|94.81|97.52|94.72|0
1640234400000|2021-12-23 04:40:00|97.56|94.76|97.56|94.76|97.61|94.81|97.56|94.76|0
1640234700000|2021-12-23 04:45:00|97.61|94.81|97.65|94.85|97.7|94.9|97.61|94.81|0
1640235000000|2021-12-23 04:50:00|97.67|94.87|97.69|94.89|97.69|94.89|97.65|94.85|0
1640235300000|2021-12-23 04:55:00|97.71|94.91|97.69|94.89|97.78|94.98|97.69|94.89|0
1640235600000|2021-12-23 05:00:00|97.64|94.84|97.55|94.75|97.67|94.87|97.55|94.75|0
1640235900000|2021-12-23 05:05:00|97.6|94.8|97.6|94.8|97.64|94.84|97.55|94.75|0
1640236200000|2021-12-23 05:10:00|97.55|94.75|97.68|94.88|97.68|94.88|97.55|94.75|0
1640236500000|2021-12-23 05:15:00|97.66|94.86|97.59|94.79|97.68|94.88|97.59|94.79|0
1640236800000|2021-12-23 05:20:00|97.57|94.77|97.41|94.61|97.59|94.79|97.41|94.61|0
1640237100000|2021-12-23 05:25:00|97.45|94.65|97.59|94.79|97.59|94.79|97.45|94.65|0
1640237400000|2021-12-23 05:30:00|97.54|94.74|97.45|94.65|97.54|94.74|97.36|94.56|0
1640237700000|2021-12-23 05:35:00|97.4|94.6|97.4|94.6|97.45|94.65|97.4|94.6|0
1640238000000|2021-12-23 05:40:00|97.38|94.58|97.31|94.51|97.4|94.6|97.31|94.51|0
1640238300000|2021-12-23 05:45:00|97.33|94.53|97.31|94.51|97.4|94.6|97.31|94.51|0
1640238600000|2021-12-23 05:50:00|97.33|94.53|97.53|94.73|97.53|94.73|97.33|94.53|0
1640238900000|2021-12-23 05:55:00|97.44|94.64|97.48|94.68|97.57|94.77|97.3|94.5|0
1640239200000|2021-12-23 06:00:00|97.44|94.64|96.99|94.19|97.44|94.64|96.94|94.14|0
1640239500000|2021-12-23 06:05:00|97.03|94.23|97.3|94.5|97.3|94.5|97.03|94.23|0
1640239800000|2021-12-23 06:10:00|97.34|94.54|97.56|94.76|97.61|94.81|97.34|94.54|0
1640240100000|2021-12-23 06:15:00|97.61|94.81|97.7|94.9|97.7|94.9|97.43|94.63|0
1640240400000|2021-12-23 06:20:00|97.74|94.94|97.65|94.85|97.74|94.94|97.52|94.72|0
1640240700000|2021-12-23 06:25:00|97.7|94.9|97.56|94.76|97.74|94.94|97.47|94.67|0
1640241000000|2021-12-23 06:30:00|97.51|94.71|97.51|94.71|97.6|94.8|97.49|94.69|0
1640241300000|2021-12-23 06:35:00|97.47|94.67|97.64|94.84|97.69|94.89|97.47|94.67|0
1640241600000|2021-12-23 06:40:00|97.69|94.89|97.6|94.8|97.69|94.89|97.55|94.75|0
1640241900000|2021-12-23 06:45:00|97.62|94.82|97.59|94.79|97.64|94.84|97.51|94.71|0
1640242200000|2021-12-23 06:50:00|97.57|94.77|97.64|94.84|97.64|94.84|97.5|94.7|0
1640242500000|2021-12-23 06:55:00|97.61|94.81|97.36|94.56|97.61|94.81|97.32|94.52|0
1640242800000|2021-12-23 07:00:00|97.32|94.52|97.48|94.68|97.5|94.7|97.27|94.47|0
1640243100000|2021-12-23 07:05:00|97.5|94.7|97.36|94.56|97.5|94.7|97.32|94.52|0
1640243400000|2021-12-23 07:10:00|97.34|94.54|97.36|94.56|97.45|94.65|97.31|94.51|0
1640243700000|2021-12-23 07:15:00|97.4|94.6|97.4|94.6|97.58|94.78|97.36|94.56|0
1640244000000|2021-12-23 07:20:00|97.42|94.62|97.53|94.73|97.58|94.78|97.4|94.6|0
1640244300000|2021-12-23 07:25:00|97.49|94.69|97.49|94.69|97.58|94.78|97.4|94.6|0
1640244600000|2021-12-23 07:30:00|97.53|94.73|97.57|94.77|97.66|94.86|97.48|94.68|0
1640244900000|2021-12-23 07:35:00|97.55|94.75|97.21|94.41|97.57|94.77|97.12|94.32|0
1640245200000|2021-12-23 07:40:00|97.19|94.39|97.19|94.39|97.3|94.5|97.12|94.32|0
1640245500000|2021-12-23 07:45:00|97.16|94.36|97.3|94.5|97.34|94.54|97.16|94.36|0
1640245800000|2021-12-23 07:50:00|97.34|94.54|97.34|94.54|97.39|94.59|97.25|94.45|0
1640246100000|2021-12-23 07:55:00|97.25|94.45|97.29|94.49|97.38|94.58|97.11|94.31|0
1640246400000|2021-12-23 08:00:00|97.27|94.47|97.33|94.53|97.43|94.63|97.11|94.31|0
1640246700000|2021-12-23 08:05:00|97.13|94.73|97.18|94.78|97.34|94.94|97.09|94.69|0
1640247000000|2021-12-23 08:10:00|97.13|94.73|97.44|95.04|97.49|95.09|97.09|94.69|0
1640247300000|2021-12-23 08:15:00|97.42|95.02|97.71|95.31|97.76|95.36|97.26|94.86|0
1640247600000|2021-12-23 08:20:00|97.76|95.36|97.3|94.9|97.8|95.4|97.3|94.9|0
1640247900000|2021-12-23 08:25:00|97.33|94.93|97.21|94.81|97.44|95.04|97.17|94.77|0
1640248200000|2021-12-23 08:30:00|97.26|94.86|97.12|94.72|97.39|94.99|97.12|94.72|0
1640248500000|2021-12-23 08:35:00|97.17|94.77|97.88|95.48|98.16|95.76|97.12|94.72|0
1640248800000|2021-12-23 08:40:00|97.86|95.46|97.72|95.32|97.93|95.53|97.57|95.17|0
1640249100000|2021-12-23 08:45:00|97.79|95.39|97.43|95.03|97.86|95.46|97.38|94.98|0
1640249400000|2021-12-23 08:50:00|97.47|95.07|96.55|94.15|97.52|95.12|96.4|94|0
1640249700000|2021-12-23 08:55:00|96.53|94.13|96.48|94.08|96.57|94.17|96.26|93.86|0
1640250000000|2021-12-23 09:00:00|96.57|94.17|96.57|94.17|96.84|94.44|96.48|94.08|0
1640250300000|2021-12-23 09:05:00|96.52|94.12|96.21|93.81|96.52|94.12|96.08|93.68|0
1640250600000|2021-12-23 09:10:00|96.23|93.83|96.34|93.94|96.34|93.94|96.08|93.68|0
1640250900000|2021-12-23 09:15:00|96.36|93.96|96.52|94.12|96.61|94.21|96.34|93.94|0
1640251200000|2021-12-23 09:20:00|96.47|94.07|96.78|94.38|96.85|94.45|96.47|94.07|0
1640251500000|2021-12-23 09:25:00|96.74|94.34|96.87|94.47|96.87|94.47|96.69|94.29|0
1640251800000|2021-12-23 09:30:00|96.92|94.52|96.82|94.42|97|94.6|96.69|94.29|0
1640252100000|2021-12-23 09:35:00|96.85|94.45|96.64|94.24|96.85|94.45|96.64|94.24|0
1640252400000|2021-12-23 09:40:00|96.6|94.2|96.55|94.15|96.69|94.29|96.46|94.06|0
1640252700000|2021-12-23 09:45:00|96.51|94.11|96.64|94.24|96.82|94.42|96.51|94.11|0
1640253000000|2021-12-23 09:50:00|96.66|94.26|96.79|94.39|96.81|94.41|96.59|94.19|0
1640253300000|2021-12-23 09:55:00|96.77|94.37|96.68|94.28|96.77|94.37|96.59|94.19|0
1640253600000|2021-12-23 10:00:00|96.66|94.26|96.68|94.28|96.85|94.45|96.63|94.23|0
1640253900000|2021-12-23 10:05:00|96.63|94.23|96.67|94.27|96.76|94.36|96.59|94.19|0
1640254200000|2021-12-23 10:10:00|96.63|94.23|96.58|94.18|96.63|94.23|96.54|94.14|0
1640254500000|2021-12-23 10:15:00|96.54|94.14|96.53|94.13|96.58|94.18|96.53|94.13|0
1640254800000|2021-12-23 10:20:00|96.51|94.11|96.31|93.91|96.51|94.11|96.13|93.73|0
1640255100000|2021-12-23 10:25:00|96.35|93.95|96.33|93.93|96.4|94|96.26|93.86|0
1640255400000|2021-12-23 10:30:00|96.35|93.95|96.37|93.97|96.4|94|96.31|93.91|0
1640255700000|2021-12-23 10:35:00|96.39|93.99|96.04|93.64|96.39|93.99|96.04|93.64|0
1640256000000|2021-12-23 10:40:00|95.9|93.5|95.99|93.59|96.03|93.63|95.9|93.5|0
1640256300000|2021-12-23 10:45:00|96.03|93.63|96.08|93.68|96.17|93.77|96.03|93.63|0
1640256600000|2021-12-23 10:50:00|96.03|93.63|95.76|93.36|96.03|93.63|95.59|93.19|0
1640256900000|2021-12-23 10:55:00|95.74|93.34|95.76|93.36|95.76|93.36|95.63|93.23|0
1640257200000|2021-12-23 11:00:00|95.72|93.32|95.8|93.4|95.85|93.45|95.67|93.27|0
1640257500000|2021-12-23 11:05:00|95.85|93.45|95.58|93.18|95.85|93.45|95.53|93.13|0
1640257800000|2021-12-23 11:10:00|95.53|93.13|95.71|93.31|95.71|93.31|95.4|93|0
1640258100000|2021-12-23 11:15:00|95.75|93.35|95.75|93.35|95.88|93.48|95.62|93.22|0
1640258400000|2021-12-23 11:20:00|95.71|93.31|95.66|93.26|95.71|93.31|95.57|93.17|0
1640258700000|2021-12-23 11:25:00|95.7|93.3|95.39|92.99|95.75|93.35|95.39|92.99|0
1640259000000|2021-12-23 11:30:00|95.44|93.04|95.61|93.21|95.61|93.21|95.44|93.04|0
1640259300000|2021-12-23 11:35:00|95.65|93.25|95.61|93.21|95.74|93.34|95.59|93.19|0
1640259600000|2021-12-23 11:40:00|95.56|93.16|95.61|93.21|95.61|93.21|95.43|93.03|0
1640259900000|2021-12-23 11:45:00|95.56|93.16|95.65|93.25|95.74|93.34|95.56|93.16|0
1640260200000|2021-12-23 11:50:00|95.67|93.27|95.65|93.25|95.69|93.29|95.51|93.11|0
1640260500000|2021-12-23 11:55:00|95.56|93.16|95.42|93.02|95.56|93.16|95.38|92.98|0
1640260800000|2021-12-23 12:00:00|95.38|92.98|95.02|92.62|95.38|92.98|94.98|92.58|0
1640261100000|2021-12-23 12:05:00|94.98|92.58|95.2|92.8|95.2|92.8|94.98|92.58|0
1640261400000|2021-12-23 12:10:00|95.15|92.75|94.97|92.57|95.2|92.8|94.97|92.57|0
1640261700000|2021-12-23 12:15:00|95|92.6|95.19|92.79|95.24|92.84|94.89|92.49|0
1640262000000|2021-12-23 12:20:00|95.24|92.84|95.28|92.88|95.32|92.92|95.06|92.66|0
1640262300000|2021-12-23 12:25:00|95.3|92.9|95.5|93.1|95.63|93.23|95.28|92.88|0
1640262600000|2021-12-23 12:30:00|95.54|93.14|95.49|93.09|95.63|93.23|95.45|93.05|0
1640262900000|2021-12-23 12:35:00|95.52|93.12|96.79|94.39|96.79|94.39|95.45|93.05|0
1640263200000|2021-12-23 12:40:00|94.23|91.83|93.9|91.5|94.23|91.83|93.9|91.5|0
1640263500000|2021-12-23 12:45:00|93.86|91.46|93.85|91.45|93.94|91.54|93.85|91.45|0
1640263800000|2021-12-23 12:50:00|93.9|91.5|93.85|91.45|93.92|91.52|93.85|91.45|0
1640264100000|2021-12-23 12:55:00|93.81|91.41|93.83|91.43|93.94|91.54|93.81|91.41|0
1640264400000|2021-12-23 13:00:00|93.85|91.45|94.02|91.62|94.02|91.62|93.5|91.1|0
1640264700000|2021-12-23 13:05:00|94.07|91.67|94.11|91.71|94.15|91.75|93.94|91.54|0
1640265000000|2021-12-23 13:10:00|94.15|91.75|94.06|91.66|94.24|91.84|94.06|91.66|0
1640265300000|2021-12-23 13:15:00|94.11|91.71|94.28|91.88|94.28|91.88|94.11|91.71|0
1640265600000|2021-12-23 13:20:00|94.32|91.92|94.54|92.14|94.54|92.14|94.32|91.92|0
1640265900000|2021-12-23 13:25:00|94.59|92.19|94.41|92.01|94.76|92.36|94.41|92.01|0
1640266200000|2021-12-23 13:30:00|94.39|91.99|94.45|92.05|94.74|92.34|94.23|91.83|0
1640266500000|2021-12-23 13:35:00|94.41|92.01|94.71|92.31|94.76|92.36|94.23|91.83|0
1640266800000|2021-12-23 13:40:00|94.76|92.36|95.2|92.8|95.51|93.11|94.67|92.27|0
1640267100000|2021-12-23 13:45:00|95.24|92.84|94.64|92.24|95.24|92.84|94.58|92.18|0
1640267400000|2021-12-23 13:50:00|94.62|92.22|94.71|92.31|94.75|92.35|94.57|92.17|0
1640267700000|2021-12-23 13:55:00|94.75|92.35|94.57|92.17|94.79|92.39|94.48|92.08|0
1640268000000|2021-12-23 14:00:00|94.53|92.13|94.08|91.68|94.53|92.13|94|91.6|0
1640268300000|2021-12-23 14:05:00|94.22|91.82|94.13|91.73|94.3|91.9|94.04|91.64|0
1640268600000|2021-12-23 14:10:00|94.08|91.68|94.43|92.03|94.48|92.08|93.99|91.59|0
1640268900000|2021-12-23 14:15:00|94.48|92.08|94.56|92.16|94.65|92.25|94.3|91.9|0
1640269200000|2021-12-23 14:20:00|94.61|92.21|94.43|92.03|94.69|92.29|94.34|91.94|0
1640269500000|2021-12-23 14:25:00|94.38|91.98|94.69|92.29|94.69|92.29|94.34|91.94|0
1640269800000|2021-12-23 14:30:00|94.56|92.16|93.02|90.62|94.82|92.42|92.93|90.53|0
1640270100000|2021-12-23 14:35:00|92.98|90.58|91.64|89.24|93.02|90.62|91.29|88.89|0
1640270400000|2021-12-23 14:40:00|91.68|89.28|92.02|89.62|92.67|90.27|91.64|89.24|0
1640270700000|2021-12-23 14:45:00|91.89|89.49|92.32|89.92|92.54|90.14|91.72|89.32|0
1640271000000|2021-12-23 14:50:00|93.56|91.16|93.45|91.05|93.56|91.16|92.84|90.44|0
1640271300000|2021-12-23 14:55:00|93.4|91|93.1|90.7|93.97|91.57|92.95|90.55|0
1640271600000|2021-12-23 15:00:00|93.19|90.79|93.31|90.91|93.4|91|92.71|90.31|0
1640271900000|2021-12-23 15:05:00|93.36|90.96|93.18|90.78|93.49|91.09|93.01|90.61|0
1640272200000|2021-12-23 15:10:00|93.14|90.74|92.25|89.85|93.14|90.74|92.06|89.66|0
1640272500000|2021-12-23 15:15:00|92.19|89.79|92.44|90.04|92.7|90.3|92.14|89.74|0
1640272800000|2021-12-23 15:20:00|92.4|90|92.1|89.7|92.57|90.17|92.05|89.65|0
1640273100000|2021-12-23 15:25:00|92.14|89.74|92.35|89.95|92.65|90.25|92.1|89.7|0
1640273400000|2021-12-23 15:30:00|92.31|89.91|92.65|90.25|92.91|90.51|91.92|89.52|0
1640273700000|2021-12-23 15:35:00|92.69|90.29|92.61|90.21|92.82|90.42|92.39|89.99|0
1640274000000|2021-12-23 15:40:00|92.65|90.25|92.43|90.03|92.69|90.29|92.3|89.9|0
1640274300000|2021-12-23 15:45:00|92.47|90.07|92.13|89.73|92.47|90.07|92.04|89.64|0
1640274600000|2021-12-23 15:50:00|92.08|89.68|91.08|88.68|92.26|89.86|90.95|88.55|0
1640274900000|2021-12-23 15:55:00|91.04|88.64|90.74|88.34|91.12|88.72|90.7|88.3|0
1640275200000|2021-12-23 16:00:00|90.7|88.3|90.74|88.34|90.99|88.59|90.52|88.12|0
1640275500000|2021-12-23 16:05:00|90.69|88.29|90.39|87.99|90.78|88.38|90.27|87.87|0
1640275800000|2021-12-23 16:10:00|90.35|87.95|90.43|88.03|90.44|88.04|90.1|87.7|0
1640276100000|2021-12-23 16:15:00|90.35|87.95|90.3|87.9|90.43|88.03|90.14|87.74|0
1640276400000|2021-12-23 16:20:00|90.35|87.95|90.56|88.16|90.77|88.37|90.35|87.95|0
1640276700000|2021-12-23 16:25:00|90.6|88.2|91.02|88.62|91.19|88.79|90.47|88.07|0
1640277000000|2021-12-23 16:30:00|90.98|88.58|90.68|88.28|90.98|88.58|90.64|88.24|0
1640277300000|2021-12-23 16:35:00|90.64|88.24|90.01|87.61|91.71|89.31|90.01|87.61|0
1640277600000|2021-12-23 16:40:00|90.05|87.65|90.09|87.69|90.18|87.78|90.01|87.61|0
1640277900000|2021-12-23 16:45:00|90.05|87.65|89.97|87.57|90.09|87.69|89.75|87.35|0
1640278200000|2021-12-23 16:50:00|89.92|87.52|89.92|87.52|90.05|87.65|89.75|87.35|0
1640278500000|2021-12-23 16:55:00|89.88|87.48|89.75|87.35|90.05|87.65|89.75|87.35|0
1640278800000|2021-12-23 17:00:00|89.79|87.39|89.96|87.56|89.98|87.58|89.79|87.39|0
1640279100000|2021-12-23 17:05:00|89.92|87.52|90.08|87.68|90.13|87.73|89.87|87.47|0
1640279400000|2021-12-23 17:10:00|90.04|87.64|90.12|87.72|90.12|87.72|89.95|87.55|0
1640279700000|2021-12-23 17:15:00|90.08|87.68|90.33|87.93|90.42|88.02|90.08|87.68|0
1640280000000|2021-12-23 17:20:00|90.29|87.89|90.37|87.97|90.42|88.02|90.21|87.81|0
1640280300000|2021-12-23 17:25:00|90.42|88.02|90.33|87.93|90.42|88.02|90.25|87.85|0
1640280600000|2021-12-23 17:30:00|90.37|87.97|90.28|87.88|90.37|87.97|90.12|87.72|0
1640280900000|2021-12-23 17:35:00|90.24|87.84|91.07|88.67|91.11|88.71|90.24|87.84|0
1640281200000|2021-12-23 17:40:00|91.02|88.62|90.94|88.54|91.02|88.62|90.85|88.45|0
1640281500000|2021-12-23 17:45:00|90.89|88.49|91.11|88.71|91.15|88.75|90.89|88.49|0
1640281800000|2021-12-23 17:50:00|91.06|88.66|91.06|88.66|91.19|88.79|90.98|88.58|0
1640282100000|2021-12-23 17:55:00|91.1|88.7|90.89|88.49|91.1|88.7|90.89|88.49|0
1640282400000|2021-12-23 18:00:00|90.93|88.53|91.1|88.7|91.1|88.7|90.8|88.4|0
1640282700000|2021-12-23 18:05:00|91.06|88.66|91.05|88.65|91.1|88.7|90.89|88.49|0
1640283000000|2021-12-23 18:10:00|91.01|88.61|91.35|88.95|91.48|89.08|91.01|88.61|0
1640283300000|2021-12-23 18:15:00|91.39|88.99|91.3|88.9|91.39|88.99|91.18|88.78|0
1640283600000|2021-12-23 18:20:00|91.26|88.86|91.17|88.77|91.3|88.9|91.17|88.77|0
1640283900000|2021-12-23 18:25:00|91.22|88.82|90.66|88.26|91.22|88.82|90.62|88.22|0
1640284200000|2021-12-23 18:30:00|90.7|88.3|90.83|88.43|90.87|88.47|90.62|88.22|0
1640284500000|2021-12-23 18:35:00|90.87|88.47|90.91|88.51|90.91|88.51|90.79|88.39|0
1640284800000|2021-12-23 18:40:00|90.95|88.55|90.87|88.47|91|88.6|90.83|88.43|0
1640285100000|2021-12-23 18:45:00|90.91|88.51|90.7|88.3|90.91|88.51|90.7|88.3|0
1640285400000|2021-12-23 18:50:00|90.65|88.25|90.52|88.12|90.65|88.25|90.52|88.12|0
1640285700000|2021-12-23 18:55:00|90.48|88.08|90.52|88.12|90.61|88.21|90.35|87.95|0
1640286000000|2021-12-23 19:00:00|90.48|88.08|90.27|87.87|90.48|88.08|90.14|87.74|0
1640286300000|2021-12-23 19:05:00|90.22|87.82|90.35|87.95|90.39|87.99|90.09|87.69|0
1640286600000|2021-12-23 19:10:00|90.31|87.91|90.39|87.99|90.43|88.03|90.3|87.9|0
1640286900000|2021-12-23 19:15:00|90.43|88.03|90.26|87.86|90.68|88.28|90.22|87.82|0
1640287200000|2021-12-23 19:20:00|90.3|87.9|89.98|87.58|90.3|87.9|89.96|87.56|0
1640287500000|2021-12-23 19:25:00|89.96|87.56|90.04|87.64|90.09|87.69|89.88|87.48|0
1640287800000|2021-12-23 19:30:00|90.08|87.68|90.08|87.68|90.3|87.9|90|87.6|0
1640288100000|2021-12-23 19:35:00|90.17|87.77|90.25|87.85|90.29|87.89|90.12|87.72|0
1640288400000|2021-12-23 19:40:00|90.27|87.87|90.04|87.64|90.27|87.87|90.04|87.64|0
1640288700000|2021-12-23 19:45:00|90.08|87.68|89.95|87.55|90.16|87.76|89.95|87.55|0
1640289000000|2021-12-23 19:50:00|89.99|87.59|89.69|87.29|89.99|87.59|89.69|87.29|0
1640289300000|2021-12-23 19:55:00|89.74|87.34|89.69|87.29|89.78|87.38|89.65|87.25|0
1640289600000|2021-12-23 20:00:00|89.73|87.33|90.49|88.09|90.49|88.09|89.65|87.25|0
1640289900000|2021-12-23 20:05:00|90.45|88.05|90.24|87.84|90.45|88.05|90.11|87.71|0
1640290200000|2021-12-23 20:10:00|90.19|87.79|89.9|87.5|90.28|87.88|89.9|87.5|0
1640290500000|2021-12-23 20:15:00|89.77|87.37|89.98|87.58|90.06|87.66|89.73|87.33|0
1640290800000|2021-12-23 20:20:00|89.94|87.54|90.23|87.83|90.23|87.83|89.89|87.49|0
1640291100000|2021-12-23 20:25:00|90.19|87.79|90.23|87.83|90.36|87.96|90.1|87.7|0
1640291400000|2021-12-23 20:30:00|90.27|87.87|90.82|88.42|90.9|88.5|90.23|87.83|0
1640291700000|2021-12-23 20:35:00|90.86|88.46|90.5|88.1|90.86|88.46|90.27|87.87|0
1640292000000|2021-12-23 20:40:00|90.46|88.06|90.03|87.63|90.59|88.19|89.99|87.59|0
1640292300000|2021-12-23 20:45:00|89.99|87.59|89.61|87.21|90.03|87.63|89.49|87.09|0
1640292600000|2021-12-23 20:50:00|89.49|87.09|89.74|87.34|89.78|87.38|89.23|86.83|0
1640292900000|2021-12-23 20:55:00|89.78|87.38|91.81|89.41|91.94|89.54|89.78|87.38|0
1640293200000|2021-12-23 21:00:00|91.94|89.54|91.68|89.28|91.94|89.54|91.34|88.94|0
1640293500000|2021-12-23 21:05:00|91.6|89.2|91.81|89.41|91.81|89.41|91.34|88.94|0
1640293800000|2021-12-23 21:10:00|91.77|89.37|91.76|89.36|91.94|89.54|91.72|89.32|0
1640294100000|2021-12-23 21:15:00|91.96|89.16|91.94|89.14|91.96|89.16|91.94|89.14|0
1640592300000|2021-12-27 08:05:00|91.64|89.24|91.91|89.51|91.93|89.53|90.98|88.58|0
1640592600000|2021-12-27 08:10:00|91.82|89.42|91.62|89.22|91.82|89.42|91.41|89.01|0
1640592900000|2021-12-27 08:15:00|91.67|89.27|91.62|89.22|91.71|89.31|91.32|88.92|0
1640593200000|2021-12-27 08:20:00|91.58|89.18|91.83|89.43|91.94|89.54|91.43|89.03|0
1640593500000|2021-12-27 08:25:00|91.81|89.41|92|89.6|92.09|89.69|91.75|89.35|0
1640593800000|2021-12-27 08:30:00|91.96|89.56|91.61|89.21|92.09|89.69|91.57|89.17|0
1640594100000|2021-12-27 08:35:00|91.59|89.19|91.4|89|91.61|89.21|91.31|88.91|0
1640594400000|2021-12-27 08:40:00|91.42|89.02|91.48|89.08|91.61|89.21|91.36|88.96|0
1640594700000|2021-12-27 08:45:00|91.52|89.12|91.52|89.12|91.78|89.38|91.52|89.12|0
1640595000000|2021-12-27 08:50:00|91.54|89.14|91.43|89.03|91.59|89.19|91.29|88.89|0
1640595300000|2021-12-27 08:55:00|91.46|89.06|91.39|88.99|91.48|89.08|91.01|88.61|0
1640595600000|2021-12-27 09:00:00|91.35|88.95|91.86|89.46|91.94|89.54|91.35|88.95|0
1640595900000|2021-12-27 09:05:00|91.88|89.48|91.17|88.77|91.9|89.5|91.17|88.77|0
1640596200000|2021-12-27 09:10:00|91.15|88.75|91.21|88.81|91.26|88.86|91.04|88.64|0
1640596500000|2021-12-27 09:15:00|91.17|88.77|91.51|89.11|91.55|89.15|91.17|88.77|0
1640596800000|2021-12-27 09:20:00|91.47|89.07|91.55|89.15|91.63|89.23|91.47|89.07|0
1640597100000|2021-12-27 09:25:00|91.57|89.17|91.48|89.08|91.63|89.23|91.46|89.06|0
1640597400000|2021-12-27 09:30:00|91.5|89.1|91.74|89.34|91.93|89.53|91.5|89.1|0
1640597700000|2021-12-27 09:35:00|91.76|89.36|91.41|89.01|91.76|89.36|91.37|88.97|0
1640598000000|2021-12-27 09:40:00|91.37|88.97|91.18|88.78|91.37|88.97|91.07|88.67|0
1640598300000|2021-12-27 09:45:00|91.2|88.8|90.99|88.79|91.22|88.82|90.84|88.63|0
1640598600000|2021-12-27 09:50:00|91.01|88.81|90.71|88.51|91.01|88.81|90.71|88.51|0
1640598900000|2021-12-27 09:55:00|90.75|88.55|90.69|88.49|90.86|88.66|90.54|88.34|0
1640599200000|2021-12-27 10:00:00|90.67|88.47|90.77|88.57|90.83|88.63|90.45|88.25|0
1640599500000|2021-12-27 10:05:00|90.79|88.59|90.96|88.76|91|88.8|90.75|88.55|0
1640599800000|2021-12-27 10:10:00|91|88.8|90.91|88.71|91|88.8|90.87|88.67|0
1640600100000|2021-12-27 10:15:00|90.87|88.67|90.57|88.37|90.87|88.67|90.53|88.33|0
1640600400000|2021-12-27 10:20:00|90.62|88.42|90.72|88.52|90.83|88.63|90.57|88.37|0
1640600700000|2021-12-27 10:25:00|90.74|88.54|90.7|88.5|90.78|88.58|90.61|88.41|0
1640601000000|2021-12-27 10:30:00|90.65|88.45|90.57|88.37|90.65|88.45|90.48|88.28|0
1640601300000|2021-12-27 10:35:00|90.61|88.41|90.61|88.41|90.69|88.49|90.52|88.32|0
1640601600000|2021-12-27 10:40:00|90.59|88.39|90.52|88.32|90.65|88.45|90.52|88.32|0
1640601900000|2021-12-27 10:45:00|90.5|88.3|90.43|88.23|90.5|88.3|90.35|88.15|0
1640602200000|2021-12-27 10:50:00|90.47|88.27|90.58|88.38|90.58|88.38|90.35|88.15|0
1640602500000|2021-12-27 10:55:00|90.6|88.4|90.6|88.4|90.73|88.53|90.6|88.4|0
1640602800000|2021-12-27 11:00:00|90.62|88.42|90.68|88.48|90.76|88.56|90.55|88.35|0
1640603100000|2021-12-27 11:05:00|90.64|88.44|90.55|88.35|90.68|88.48|90.51|88.31|0
1640603400000|2021-12-27 11:10:00|90.53|88.33|90.59|88.39|90.63|88.43|90.53|88.33|0
1640603700000|2021-12-27 11:15:00|90.57|88.37|90.59|88.39|90.63|88.43|90.53|88.33|0
1640604000000|2021-12-27 11:20:00|90.61|88.41|90.78|88.58|90.88|88.68|90.61|88.41|0
1640604300000|2021-12-27 11:25:00|90.8|88.6|90.77|88.57|90.8|88.6|90.63|88.43|0
1640604600000|2021-12-27 11:30:00|90.75|88.55|90.81|88.61|90.92|88.72|90.67|88.47|0
1640604900000|2021-12-27 11:35:00|90.79|88.59|90.66|88.46|90.79|88.59|90.62|88.42|0
1640605200000|2021-12-27 11:40:00|90.62|88.42|90.66|88.46|90.66|88.46|90.52|88.32|0
1640605500000|2021-12-27 11:45:00|90.7|88.5|90.77|88.57|90.79|88.59|90.66|88.46|0
1640605800000|2021-12-27 11:50:00|90.74|88.54|90.66|88.46|90.81|88.61|90.61|88.41|0
1640606100000|2021-12-27 11:55:00|90.61|88.41|90.57|88.37|90.7|88.5|90.57|88.37|0
1640606400000|2021-12-27 12:00:00|90.59|88.39|90.61|88.41|90.65|88.45|90.52|88.32|0
1640606700000|2021-12-27 12:05:00|90.59|88.39|90.48|88.28|90.69|88.49|90.44|88.24|0
1640607000000|2021-12-27 12:10:00|90.52|88.32|90.39|88.19|90.52|88.32|90.39|88.19|0
1640607300000|2021-12-27 12:15:00|90.35|88.15|90.14|87.94|90.39|88.19|90.14|87.94|0
1640607600000|2021-12-27 12:20:00|90.1|87.9|89.92|87.72|90.14|87.94|89.88|87.68|0
1640607900000|2021-12-27 12:25:00|89.88|87.68|89.92|87.72|90.05|87.85|89.88|87.68|0
1640608200000|2021-12-27 12:30:00|89.88|87.68|89.42|87.22|89.88|87.68|89.25|87.05|0
1640608500000|2021-12-27 12:35:00|89.37|87.17|89.33|87.13|89.54|87.34|89.29|87.09|0
1640608800000|2021-12-27 12:40:00|89.37|87.17|89.52|87.32|89.54|87.34|89.12|86.92|0
1640609100000|2021-12-27 12:45:00|89.54|87.34|89.54|87.34|89.68|87.48|89.49|87.29|0
1640609400000|2021-12-27 12:50:00|89.45|87.25|89.62|87.42|89.66|87.46|89.45|87.25|0
1640609700000|2021-12-27 12:55:00|89.57|87.37|89.66|87.46|89.66|87.46|89.53|87.33|0
1640610000000|2021-12-27 13:00:00|89.61|87.41|89.57|87.37|89.68|87.48|89.49|87.29|0
1640610300000|2021-12-27 13:05:00|89.61|87.41|89.53|87.33|89.61|87.41|89.44|87.24|0
1640610600000|2021-12-27 13:10:00|89.48|87.28|89.48|87.28|89.65|87.45|89.48|87.28|0
1640610900000|2021-12-27 13:15:00|89.44|87.24|89.14|86.94|89.44|87.24|89.14|86.94|0
1640611200000|2021-12-27 13:20:00|89.1|86.9|89.23|87.03|89.27|87.07|89.02|86.82|0
1640611500000|2021-12-27 13:25:00|89.18|86.98|89.35|87.15|89.48|87.28|89.18|86.98|0
1640611800000|2021-12-27 13:30:00|89.27|87.07|89.29|87.09|89.39|87.19|89.26|87.06|0
1640612100000|2021-12-27 13:35:00|89.26|87.06|89.18|86.98|89.31|87.11|89.09|86.89|0
1640612400000|2021-12-27 13:40:00|89.14|86.94|89.01|86.81|89.18|86.98|89.01|86.81|0
1640612700000|2021-12-27 13:45:00|89.05|86.85|88.92|86.72|89.05|86.85|88.8|86.6|0
1640613000000|2021-12-27 13:50:00|88.96|86.76|89.45|87.25|89.53|87.33|87.71|85.51|0
1640613300000|2021-12-27 13:55:00|89.49|87.29|89.65|87.45|89.65|87.45|89.45|87.25|0
1640613600000|2021-12-27 14:00:00|89.7|87.5|89.61|87.41|89.74|87.54|89.57|87.37|0
1640613900000|2021-12-27 14:05:00|89.65|87.45|89.73|87.53|89.86|87.66|89.44|87.24|0
1640614200000|2021-12-27 14:10:00|89.69|87.49|89.56|87.36|89.73|87.53|89.56|87.36|0
1640614500000|2021-12-27 14:15:00|89.6|87.4|89.85|87.65|89.85|87.65|89.48|87.28|0
1640614800000|2021-12-27 14:20:00|89.81|87.61|89.73|87.53|89.9|87.7|89.64|87.44|0
1640615100000|2021-12-27 14:25:00|89.77|87.57|90.14|87.94|90.14|87.94|89.77|87.57|0
1640615400000|2021-12-27 14:30:00|90.06|87.86|88.72|86.52|90.14|87.94|88.22|86.02|0
1640615700000|2021-12-27 14:35:00|88.84|86.64|88.64|86.44|88.84|86.64|88.3|86.1|0
1640616000000|2021-12-27 14:40:00|88.55|86.35|88.43|86.23|88.64|86.44|88.06|85.86|0
1640616300000|2021-12-27 14:45:00|88.26|86.06|87.76|85.56|88.67|86.47|87.76|85.56|0
1640616600000|2021-12-27 14:50:00|87.93|85.73|88.38|86.18|88.42|86.22|87.35|85.15|0
1640616900000|2021-12-27 14:55:00|88.34|86.14|89.95|87.75|90.16|87.96|88.09|85.89|0
1640617200000|2021-12-27 15:00:00|89.82|87.62|88.35|86.15|90.07|87.87|88.35|86.15|0
1640617500000|2021-12-27 15:05:00|88.39|86.19|87.86|85.66|88.47|86.27|87.86|85.66|0
1640617800000|2021-12-27 15:10:00|87.9|85.7|87.81|85.61|88.18|85.98|87.81|85.61|0
1640618100000|2021-12-27 15:15:00|87.85|85.65|87.81|85.61|88.06|85.86|87.77|85.57|0
1640618400000|2021-12-27 15:20:00|87.77|85.57|87.36|85.16|87.89|85.69|87.2|85|0
1640618700000|2021-12-27 15:25:00|87.32|85.12|86.71|84.51|87.52|85.32|86.71|84.51|0
1640619000000|2021-12-27 15:30:00|86.67|84.47|86.58|84.38|87.07|84.87|86.46|84.26|0
1640619300000|2021-12-27 15:35:00|86.62|84.42|86.5|84.3|86.91|84.71|86.42|84.22|0
1640619600000|2021-12-27 15:40:00|86.54|84.34|86.54|84.34|86.78|84.58|86.42|84.22|0
1640619900000|2021-12-27 15:45:00|86.5|84.3|86.58|84.38|86.98|84.78|86.38|84.18|0
1640620200000|2021-12-27 15:50:00|86.54|84.34|86.61|84.41|86.66|84.46|86.37|84.17|0
1640620500000|2021-12-27 15:55:00|86.64|84.44|86.17|83.97|86.65|84.45|86.17|83.97|0
1640620800000|2021-12-27 16:00:00|86.05|83.85|85.84|83.64|86.33|84.13|85.84|83.64|0
1640621100000|2021-12-27 16:05:00|85.88|83.68|86|83.8|86.33|84.13|85.88|83.68|0
1640621400000|2021-12-27 16:10:00|85.98|83.78|85.8|83.6|86.04|83.84|85.68|83.48|0
1640621700000|2021-12-27 16:15:00|85.76|83.56|86.36|84.16|86.52|84.32|85.68|83.48|0
1640622000000|2021-12-27 16:20:00|86.32|84.12|86.36|84.16|86.72|84.52|86.2|84|0
1640622300000|2021-12-27 16:25:00|86.32|84.12|85.91|83.71|86.44|84.24|85.79|83.59|0
1640622600000|2021-12-27 16:30:00|85.95|83.75|86.19|83.99|86.27|84.07|85.87|83.67|0
1640622900000|2021-12-27 16:35:00|86.27|84.07|85.87|83.67|86.39|84.19|85.83|83.63|0
1640623200000|2021-12-27 16:40:00|85.95|83.75|85.95|83.75|86.07|83.87|85.83|83.63|0
1640623500000|2021-12-27 16:45:00|85.99|83.79|86.11|83.91|86.15|83.95|85.83|83.63|0
1640623800000|2021-12-27 16:50:00|86.15|83.95|85.98|83.78|86.17|83.97|85.9|83.7|0
1640624100000|2021-12-27 16:55:00|85.94|83.74|85.7|83.5|85.98|83.78|85.7|83.5|0
1640624400000|2021-12-27 17:00:00|85.74|83.54|85.38|83.18|85.74|83.54|85.34|83.14|0
1640624700000|2021-12-27 17:05:00|85.42|83.22|85.3|83.1|85.42|83.22|85.26|83.06|0
1640625000000|2021-12-27 17:10:00|85.38|83.18|85.25|83.05|85.57|83.37|85.21|83.01|0
1640625300000|2021-12-27 17:15:00|85.21|83.01|85.29|83.09|85.37|83.17|85.21|83.01|0
1640625600000|2021-12-27 17:20:00|85.25|83.05|85.21|83.01|85.41|83.21|85.17|82.97|0
1640625900000|2021-12-27 17:25:00|85.17|82.97|84.76|82.56|87.49|85.29|84.3|82.1|0
1640626200000|2021-12-27 17:30:00|84.74|82.54|84.84|82.64|84.99|82.79|84.64|82.44|0
1640626500000|2021-12-27 17:35:00|84.87|82.67|84.79|82.59|85.03|82.83|84.79|82.59|0
1640626800000|2021-12-27 17:40:00|84.83|82.63|84.75|82.55|85.03|82.83|84.75|82.55|0
1640627100000|2021-12-27 17:45:00|84.79|82.59|84.67|82.47|84.91|82.71|84.67|82.47|0
1640627400000|2021-12-27 17:50:00|84.71|82.51|84.59|82.39|84.75|82.55|84.55|82.35|0
1640627700000|2021-12-27 17:55:00|84.63|82.43|84.59|82.39|84.67|82.47|84.53|82.33|0
1640628000000|2021-12-27 18:00:00|84.61|82.41|84.66|82.46|84.78|82.58|84.61|82.41|0
1640628300000|2021-12-27 18:05:00|84.62|82.42|84.5|82.3|84.7|82.5|84.5|82.3|0
1640628600000|2021-12-27 18:10:00|84.54|82.34|84.42|82.22|84.7|82.5|84.42|82.22|0
1640628900000|2021-12-27 18:15:00|84.38|82.18|84.46|82.26|84.54|82.34|84.38|82.18|0
1640629200000|2021-12-27 18:20:00|84.5|82.3|84.22|82.02|84.54|82.34|84.22|82.02|0
1640629500000|2021-12-27 18:25:00|84.26|82.06|84.22|82.02|84.26|82.06|83.94|81.74|0
1640629800000|2021-12-27 18:30:00|84.18|81.98|84.29|82.09|84.35|82.15|84.17|81.97|0
1640630100000|2021-12-27 18:35:00|84.25|82.05|84.17|81.97|84.29|82.09|84.06|81.86|0
1640630400000|2021-12-27 18:40:00|84.13|81.93|84.13|81.93|84.25|82.05|84.09|81.89|0
1640630700000|2021-12-27 18:45:00|84.17|81.97|84.09|81.89|84.29|82.09|84.09|81.89|0
1640631000000|2021-12-27 18:50:00|84.13|81.93|83.97|81.77|84.13|81.93|83.93|81.73|0
1640631300000|2021-12-27 18:55:00|83.93|81.73|83.69|81.49|84.01|81.81|83.69|81.49|0
1640631600000|2021-12-27 19:00:00|83.73|81.53|83.77|81.57|84.08|81.88|83.73|81.53|0
1640631900000|2021-12-27 19:05:00|83.73|81.53|83.73|81.53|83.91|81.71|83.73|81.53|0
1640632200000|2021-12-27 19:10:00|83.76|81.56|83.72|81.52|83.84|81.64|83.65|81.45|0
1640632500000|2021-12-27 19:15:00|83.76|81.56|83.68|81.48|83.84|81.64|83.68|81.48|0
1640632800000|2021-12-27 19:20:00|83.72|81.52|83.52|81.32|83.72|81.52|83.44|81.24|0
1640633100000|2021-12-27 19:25:00|83.44|81.24|84.05|81.85|84.21|82.01|83.29|81.09|0
1640633400000|2021-12-27 19:30:00|84.09|81.89|84.21|82.01|84.25|82.05|84.09|81.89|0
1640633700000|2021-12-27 19:35:00|84.17|81.97|84.33|82.13|84.37|82.17|84.05|81.85|0
1640634000000|2021-12-27 19:40:00|84.29|82.09|84.64|82.44|84.64|82.44|84.13|81.93|0
1640634300000|2021-12-27 19:45:00|84.72|82.52|84.8|82.6|85|82.8|84.6|82.4|0
1640634600000|2021-12-27 19:50:00|84.76|82.56|84.95|82.75|85.03|82.83|84.76|82.56|0
1640634900000|2021-12-27 19:55:00|84.99|82.79|84.71|82.51|85.11|82.91|84.67|82.47|0
1640635200000|2021-12-27 20:00:00|84.75|82.55|84.95|82.75|85.11|82.91|84.75|82.55|0
1640635500000|2021-12-27 20:05:00|84.97|82.77|84.94|82.74|85.26|83.06|84.91|82.71|0
1640635800000|2021-12-27 20:10:00|84.98|82.78|85.06|82.86|85.26|83.06|84.98|82.78|0
1640636100000|2021-12-27 20:15:00|85.1|82.9|85.14|82.94|85.42|83.22|85.06|82.86|0
1640636400000|2021-12-27 20:20:00|85.18|82.98|83.32|81.12|85.22|83.02|83.21|81.01|0
1640636700000|2021-12-27 20:25:00|83.28|81.08|82.81|80.61|83.28|81.08|82.77|80.57|0
1640637000000|2021-12-27 20:30:00|82.77|80.57|82.73|80.53|82.77|80.57|82.61|80.41|0
1640637300000|2021-12-27 20:35:00|82.77|80.57|83.04|80.84|83.04|80.84|82.73|80.53|0
1640637600000|2021-12-27 20:40:00|83|80.8|82.34|80.14|83.04|80.84|82.3|80.1|0
1640637900000|2021-12-27 20:45:00|82.3|80.1|82.14|79.94|82.37|80.17|82.02|79.82|0
1640638200000|2021-12-27 20:50:00|82.06|79.86|81.63|79.43|82.29|80.09|81.52|79.32|0
1640638500000|2021-12-27 20:55:00|81.6|79.4|81.81|79.61|82.12|79.92|81.4|79.2|0
1640638800000|2021-12-27 21:00:00|81.73|79.53|81.73|79.53|81.73|79.53|81.61|79.41|0
1640639100000|2021-12-27 21:05:00|81.77|79.57|81.88|79.68|81.92|79.72|81.69|79.49|0
1640639400000|2021-12-27 21:10:00|81.84|79.64|82.03|79.83|82.03|79.83|81.84|79.64|0
1640639700000|2021-12-27 21:15:00|82.33|79.53|82.1|79.3|82.33|79.53|82.06|79.26|0
1640640000000|2021-12-27 21:20:00|82.14|79.34|82.17|79.37|82.17|79.37|82.1|79.3|0
1640640300000|2021-12-27 21:25:00|82.13|79.33|82.09|79.29|82.13|79.33|82.09|79.29|0
1640640600000|2021-12-27 21:30:00|82.05|79.25|82.05|79.25|82.13|79.33|82.01|79.21|0
1640640900000|2021-12-27 21:35:00|82.09|79.29|81.93|79.13|82.09|79.29|81.9|79.1|0
1640641200000|2021-12-27 21:40:00|81.97|79.17|82.05|79.25|82.09|79.29|81.93|79.13|0
1640641500000|2021-12-27 21:45:00|82.09|79.29|82.2|79.4|82.2|79.4|82.01|79.21|0
1640641800000|2021-12-27 21:50:00|82.16|79.36|82|79.2|82.16|79.36|81.97|79.17|0
1640642100000|2021-12-27 21:55:00|81.97|79.17|82.14|79.34|82.18|79.38|81.97|79.17|0
1640642400000|2021-12-27 22:00:00|82.19|79.39|82.26|79.46|82.36|79.56|82.13|79.33|0
1640642700000|2021-12-27 22:05:00|82.25|79.45|82.2|79.4|82.25|79.45|82.2|79.4|0
1640643000000|2021-12-27 22:10:00|82.21|79.41|82.25|79.45|82.26|79.46|82.21|79.41|0
1640643300000|2021-12-27 22:15:00|82.26|79.46|82.22|79.42|82.26|79.46|82.22|79.42|0
1640643600000|2021-12-27 22:20:00|82.23|79.43|82.25|79.45|82.29|79.49|82.22|79.42|0
1640643900000|2021-12-27 22:25:00|82.26|79.46|82.25|79.45|82.28|79.48|82.14|79.34|0
1640644200000|2021-12-27 22:30:00|82.24|79.44|82.24|79.44|82.26|79.46|82.2|79.4|0
1640644500000|2021-12-27 22:35:00|82.25|79.45|82.17|79.37|82.25|79.45|82.17|79.37|0
1640644800000|2021-12-27 22:40:00|82.18|79.38|82.23|79.43|82.23|79.43|82.15|79.35|0
1640645100000|2021-12-27 22:45:00|82.22|79.42|82.22|79.42|82.23|79.43|82.22|79.42|0
1640645400000|2021-12-27 22:50:00|82.23|79.43|82.24|79.44|82.24|79.44|82.21|79.41|0
1640645700000|2021-12-27 22:55:00|82.26|79.46|82.26|79.46|82.26|79.46|82.23|79.43|0
1640646000000|2021-12-27 23:00:00|82.42|79.62|82.15|79.35|82.42|79.62|82.05|79.25|0
1640646300000|2021-12-27 23:05:00|82.13|79.33|82.32|79.52|82.36|79.56|82.07|79.27|0
1640646600000|2021-12-27 23:10:00|82.28|79.48|82.32|79.52|82.36|79.56|82.2|79.4|0
1640646900000|2021-12-27 23:15:00|82.28|79.48|82.31|79.51|82.32|79.52|82.2|79.4|0
1640647200000|2021-12-27 23:20:00|82.33|79.53|82.51|79.71|82.55|79.75|82.28|79.48|0
1640647500000|2021-12-27 23:25:00|82.54|79.74|82.6|79.8|82.74|79.94|82.47|79.67|0
1640647800000|2021-12-27 23:30:00|82.62|79.82|82.46|79.66|82.62|79.82|82.46|79.66|0
1640648100000|2021-12-27 23:35:00|82.48|79.68|82.58|79.78|82.58|79.78|82.46|79.66|0
1640648400000|2021-12-27 23:40:00|82.6|79.8|82.65|79.85|82.69|79.89|82.52|79.72|0
1640648700000|2021-12-27 23:45:00|82.73|79.93|82.65|79.85|82.73|79.93|82.57|79.77|0
1640649000000|2021-12-27 23:50:00|82.67|79.87|82.67|79.87|82.73|79.93|82.65|79.85|0
1640649300000|2021-12-27 23:55:00|82.69|79.89|82.68|79.88|82.71|79.91|82.61|79.81|0
1640649600000|2021-12-28 00:00:00|82.65|79.85|82.92|80.12|82.99|80.19|82.65|79.85|0
1640649900000|2021-12-28 00:05:00|82.95|80.15|83.07|80.27|83.15|80.35|82.84|80.04|0
1640650200000|2021-12-28 00:10:00|83.11|80.31|83.18|80.38|83.18|80.38|82.95|80.15|0
1640650500000|2021-12-28 00:15:00|83.17|80.37|83.03|80.23|83.17|80.37|82.95|80.15|0
1640650800000|2021-12-28 00:20:00|82.99|80.19|82.67|79.87|83.05|80.25|82.63|79.83|0
1640651100000|2021-12-28 00:25:00|82.63|79.83|82.55|79.75|82.79|79.99|82.55|79.75|0
1640651400000|2021-12-28 00:30:00|82.52|79.72|82.67|79.87|82.71|79.91|82.52|79.72|0
1640651700000|2021-12-28 00:35:00|82.71|79.91|82.71|79.91|82.82|80.02|82.65|79.85|0
1640652000000|2021-12-28 00:40:00|82.67|79.87|82.43|79.63|82.78|79.98|82.43|79.63|0
1640652300000|2021-12-28 00:45:00|82.47|79.67|82.58|79.78|82.59|79.79|82.31|79.51|0
1640652600000|2021-12-28 00:50:00|82.62|79.82|82.58|79.78|82.7|79.9|82.54|79.74|0
1640652900000|2021-12-28 00:55:00|82.54|79.74|82.43|79.63|82.54|79.74|82.35|79.55|0
1640653200000|2021-12-28 01:00:00|82.35|79.55|82.54|79.74|82.62|79.82|82.35|79.55|0
1640653500000|2021-12-28 01:05:00|82.56|79.76|82.65|79.85|82.81|80.01|82.54|79.74|0
1640653800000|2021-12-28 01:10:00|82.69|79.89|82.65|79.85|82.73|79.93|82.58|79.78|0
1640654100000|2021-12-28 01:15:00|82.69|79.89|82.88|80.08|83.04|80.24|82.57|79.77|0
1640654400000|2021-12-28 01:20:00|82.92|80.12|82.92|80.12|83|80.2|82.88|80.08|0
1640654700000|2021-12-28 01:25:00|82.96|80.16|83.05|80.25|83.11|80.31|82.96|80.16|0
1640655000000|2021-12-28 01:30:00|83.03|80.23|83.07|80.27|83.15|80.35|82.96|80.16|0
1640655300000|2021-12-28 01:35:00|83.03|80.23|82.91|80.11|83.07|80.27|82.84|80.04|0
1640655600000|2021-12-28 01:40:00|82.95|80.15|82.83|80.03|82.99|80.19|82.79|79.99|0
1640655900000|2021-12-28 01:45:00|82.79|79.99|82.99|80.19|83.03|80.23|82.79|79.99|0
1640656200000|2021-12-28 01:50:00|83.01|80.21|82.75|79.95|83.16|80.36|82.75|79.95|0
1640656500000|2021-12-28 01:55:00|82.71|79.91|82.86|80.06|82.9|80.1|82.69|79.89|0
1640656800000|2021-12-28 02:00:00|82.9|80.1|83.06|80.26|83.1|80.3|82.85|80.05|0
1640657100000|2021-12-28 02:05:00|83.02|80.22|82.94|80.14|83.06|80.26|82.94|80.14|0
1640657400000|2021-12-28 02:10:00|82.9|80.1|83.01|80.21|83.03|80.23|82.86|80.06|0
1640657700000|2021-12-28 02:15:00|83|80.2|83.32|80.52|83.32|80.52|82.96|80.16|0
1640658000000|2021-12-28 02:20:00|83.28|80.48|83.28|80.48|83.32|80.52|83.19|80.39|0
1640658300000|2021-12-28 02:25:00|83.3|80.5|83.16|80.36|83.36|80.56|83.16|80.36|0
1640658600000|2021-12-28 02:30:00|83.18|80.38|83.2|80.4|83.24|80.44|83.12|80.32|0
1640658900000|2021-12-28 02:35:00|83.18|80.38|83.08|80.28|83.2|80.4|83.04|80.24|0
1640659200000|2021-12-28 02:40:00|83.04|80.24|82.92|80.12|83.08|80.28|82.92|80.12|0
1640659500000|2021-12-28 02:45:00|82.9|80.1|83|80.2|83|80.2|82.84|80.04|0
1640659800000|2021-12-28 02:50:00|82.96|80.16|83|80.2|83|80.2|82.9|80.1|0
1640660100000|2021-12-28 02:55:00|82.98|80.18|83.03|80.23|83.03|80.23|82.96|80.16|0
1640660400000|2021-12-28 03:00:00|82.99|80.19|82.95|80.15|83.07|80.27|82.88|80.08|0
1640660700000|2021-12-28 03:05:00|82.91|80.11|82.91|80.11|82.99|80.19|82.87|80.07|0
1640661000000|2021-12-28 03:10:00|82.95|80.15|83.07|80.27|83.14|80.34|82.95|80.15|0
1640661300000|2021-12-28 03:15:00|83.05|80.25|83.14|80.34|83.14|80.34|83.03|80.23|0
1640661600000|2021-12-28 03:20:00|83.12|80.32|83.14|80.34|83.18|80.38|83.1|80.3|0
1640661900000|2021-12-28 03:25:00|83.1|80.3|83.06|80.26|83.14|80.34|83.02|80.22|0
1640662200000|2021-12-28 03:30:00|83.02|80.22|83.06|80.26|83.06|80.26|82.94|80.14|0
1640662500000|2021-12-28 03:35:00|83.08|80.28|82.92|80.12|83.08|80.28|82.9|80.1|0
1640662800000|2021-12-28 03:40:00|82.9|80.1|82.86|80.06|82.92|80.12|82.78|79.98|0
1640663100000|2021-12-28 03:45:00|82.9|80.1|82.74|79.94|82.9|80.1|82.74|79.94|0
1640663400000|2021-12-28 03:50:00|82.78|79.98|82.85|80.05|82.85|80.05|82.78|79.98|0
1640663700000|2021-12-28 03:55:00|82.87|80.07|82.81|80.01|82.89|80.09|82.81|80.01|0
1640664000000|2021-12-28 04:00:00|82.85|80.05|82.89|80.09|82.89|80.09|82.81|80.01|0
1640664300000|2021-12-28 04:05:00|82.93|80.13|82.85|80.05|82.93|80.13|82.85|80.05|0
1640664600000|2021-12-28 04:10:00|82.83|80.03|82.8|80|82.88|80.08|82.8|80|0
1640664900000|2021-12-28 04:15:00|82.83|80.03|82.75|79.95|82.84|80.04|82.72|79.92|0
1640665200000|2021-12-28 04:20:00|82.72|79.92|82.8|80|82.84|80.04|82.72|79.92|0
1640665500000|2021-12-28 04:25:00|82.82|80.02|82.68|79.88|82.82|80.02|82.64|79.84|0
1640665800000|2021-12-28 04:30:00|82.64|79.84|82.6|79.8|82.68|79.88|82.52|79.72|0
1640666100000|2021-12-28 04:35:00|82.56|79.76|82.64|79.84|82.68|79.88|82.56|79.76|0
1640666400000|2021-12-28 04:40:00|82.6|79.8|82.64|79.84|82.68|79.88|82.6|79.8|0
1640666700000|2021-12-28 04:45:00|82.67|79.87|82.67|79.87|82.67|79.87|82.64|79.84|0
1640667000000|2021-12-28 04:50:00|82.71|79.91|82.67|79.87|82.73|79.93|82.67|79.87|0
1640667300000|2021-12-28 04:55:00|82.63|79.83|82.71|79.91|82.71|79.91|82.63|79.83|0
1640667600000|2021-12-28 05:00:00|82.75|79.95|82.74|79.94|82.82|80.02|82.71|79.91|0
1640667900000|2021-12-28 05:05:00|82.78|79.98|82.74|79.94|82.78|79.98|82.7|79.9|0
1640668200000|2021-12-28 05:10:00|82.7|79.9|82.58|79.78|82.7|79.9|82.55|79.75|0
1640668500000|2021-12-28 05:15:00|82.57|79.77|82.62|79.82|82.66|79.86|82.56|79.76|0
1640668800000|2021-12-28 05:20:00|82.6|79.8|82.66|79.86|82.7|79.9|82.58|79.78|0
1640669100000|2021-12-28 05:25:00|82.62|79.82|82.66|79.86|82.73|79.93|82.62|79.82|0
1640669400000|2021-12-28 05:30:00|82.65|79.85|82.61|79.81|82.69|79.89|82.61|79.81|0
1640669700000|2021-12-28 05:35:00|82.63|79.83|82.38|79.58|82.63|79.83|82.38|79.58|0
1640670000000|2021-12-28 05:40:00|82.36|79.56|82.42|79.62|82.42|79.62|82.34|79.54|0
1640670300000|2021-12-28 05:45:00|82.38|79.58|82.3|79.5|82.42|79.62|82.3|79.5|0
1640670600000|2021-12-28 05:50:00|82.26|79.46|82.14|79.34|82.26|79.46|82.14|79.34|0
1640670900000|2021-12-28 05:55:00|82.18|79.38|82.1|79.3|82.18|79.38|82.06|79.26|0
1640671200000|2021-12-28 06:00:00|82.02|79.22|82.06|79.26|82.22|79.42|81.94|79.14|0
1640671500000|2021-12-28 06:05:00|82.1|79.3|82.44|79.64|82.44|79.64|82.1|79.3|0
1640671800000|2021-12-28 06:10:00|82.48|79.68|82.56|79.76|82.56|79.76|82.4|79.6|0
1640672100000|2021-12-28 06:15:00|82.52|79.72|82.44|79.64|82.52|79.72|82.28|79.48|0
1640672400000|2021-12-28 06:20:00|82.4|79.6|82.4|79.6|82.4|79.6|82.32|79.52|0
1640672700000|2021-12-28 06:25:00|82.38|79.58|82.16|79.36|82.4|79.6|82.16|79.36|0
1640673000000|2021-12-28 06:30:00|82.12|79.32|82.16|79.36|82.28|79.48|82.12|79.32|0
1640673300000|2021-12-28 06:35:00|82.18|79.38|82.24|79.44|82.24|79.44|82.12|79.32|0
1640673600000|2021-12-28 06:40:00|82.2|79.4|82.12|79.32|82.22|79.42|82.12|79.32|0
1640673900000|2021-12-28 06:45:00|82.2|79.4|82.23|79.43|82.23|79.43|82.16|79.36|0
1640674200000|2021-12-28 06:50:00|82.17|79.37|82.23|79.43|82.29|79.49|82.12|79.32|0
1640674500000|2021-12-28 06:55:00|82.25|79.45|82.03|79.23|82.27|79.47|82|79.2|0
1640674800000|2021-12-28 07:00:00|82.05|79.25|82.34|79.54|82.38|79.58|81.96|79.16|0
1640675100000|2021-12-28 07:05:00|82.38|79.58|82.22|79.42|82.42|79.62|82.18|79.38|0
1640675400000|2021-12-28 07:10:00|82.24|79.44|82.26|79.46|82.3|79.5|82.11|79.31|0
1640675700000|2021-12-28 07:15:00|82.22|79.42|82.28|79.48|82.3|79.5|82.22|79.42|0
1640676000000|2021-12-28 07:20:00|82.26|79.46|82.37|79.57|82.37|79.57|82.26|79.46|0
1640676300000|2021-12-28 07:25:00|82.35|79.55|82.45|79.65|82.45|79.65|82.35|79.55|0
1640676600000|2021-12-28 07:30:00|82.49|79.69|82.64|79.84|82.68|79.88|82.45|79.65|0
1640676900000|2021-12-28 07:35:00|82.62|79.82|82.75|79.95|82.75|79.95|82.6|79.8|0
1640677200000|2021-12-28 07:40:00|82.71|79.91|82.95|80.15|82.95|80.15|82.71|79.91|0
1640677500000|2021-12-28 07:45:00|82.91|80.11|82.71|79.91|82.95|80.15|82.71|79.91|0
1640677800000|2021-12-28 07:50:00|82.69|79.89|82.79|79.99|82.86|80.06|82.57|79.77|0
1640678100000|2021-12-28 07:55:00|82.75|79.95|82.59|79.79|82.82|80.02|82.59|79.79|0
1640678400000|2021-12-28 08:00:00|82.67|79.87|82.63|79.83|82.71|79.91|82.47|79.67|0
1640678700000|2021-12-28 08:05:00|82.33|80.13|81.62|79.42|82.36|80.16|81.62|79.42|0
1640679000000|2021-12-28 08:10:00|81.66|79.46|81.73|79.53|81.73|79.53|81.62|79.42|0
1640679300000|2021-12-28 08:15:00|81.71|79.51|81.57|79.37|81.73|79.53|81.46|79.26|0
1640679600000|2021-12-28 08:20:00|81.61|79.41|81.57|79.37|81.65|79.45|81.5|79.3|0
1640679900000|2021-12-28 08:25:00|81.53|79.33|80.76|78.56|81.57|79.37|80.53|78.33|0
1640680200000|2021-12-28 08:30:00|80.72|78.52|80.91|78.71|81.07|78.87|80.72|78.52|0
1640680500000|2021-12-28 08:35:00|80.95|78.75|81.18|78.98|81.3|79.1|80.95|78.75|0
1640680800000|2021-12-28 08:40:00|81.2|79|81.02|78.82|81.22|79.02|80.87|78.67|0
1640681100000|2021-12-28 08:45:00|80.99|78.79|80.72|78.52|80.99|78.79|80.6|78.4|0
1640681400000|2021-12-28 08:50:00|80.75|78.55|80.48|78.28|80.79|78.59|80.41|78.21|0
1640681700000|2021-12-28 08:55:00|80.45|78.25|80.31|78.11|80.6|78.4|80.22|78.02|0
1640682000000|2021-12-28 09:00:00|80.29|78.09|80.16|77.96|80.52|78.32|80.14|77.94|0
1640682300000|2021-12-28 09:05:00|80.14|77.94|80.02|77.82|80.25|78.05|79.93|77.73|0
1640682600000|2021-12-28 09:10:00|80.06|77.86|79.75|77.55|80.14|77.94|79.72|77.52|0
1640682900000|2021-12-28 09:15:00|79.79|77.59|79.9|77.7|80.06|77.86|79.75|77.55|0
1640683200000|2021-12-28 09:20:00|79.87|77.67|79.49|77.29|79.9|77.7|79.49|77.29|0
1640683500000|2021-12-28 09:25:00|79.51|77.31|79.6|77.4|79.6|77.4|79.48|77.28|0
1640683800000|2021-12-28 09:30:00|79.63|77.43|79.63|77.43|79.75|77.55|79.52|77.32|0
1640684100000|2021-12-28 09:35:00|79.67|77.47|79.37|77.17|79.67|77.47|79.33|77.13|0
1640684400000|2021-12-28 09:40:00|79.4|77.2|79.44|77.24|79.55|77.35|79.36|77.16|0
1640684700000|2021-12-28 09:45:00|79.55|77.35|79.66|77.46|79.74|77.54|79.5|77.3|0
1640685000000|2021-12-28 09:50:00|79.7|77.5|79.55|77.35|79.78|77.58|79.51|77.31|0
1640685300000|2021-12-28 09:55:00|79.59|77.39|79.55|77.35|79.59|77.39|79.51|77.31|0
1640685600000|2021-12-28 10:00:00|79.39|77.19|79.28|77.08|79.41|77.21|79.24|77.04|0
1640685900000|2021-12-28 10:05:00|79.26|77.06|79.01|76.81|79.28|77.08|79.01|76.81|0
1640686200000|2021-12-28 10:10:00|79.05|76.85|79.99|77.79|80.84|78.64|79.01|76.81|0
1640686500000|2021-12-28 10:15:00|80.01|77.81|79.95|77.75|80.07|77.87|79.95|77.75|0
1640686800000|2021-12-28 10:20:00|79.99|77.79|80.18|77.98|80.22|78.02|79.99|77.79|0
1640687100000|2021-12-28 10:25:00|80.14|77.94|80.44|78.24|80.48|78.28|80.14|77.94|0
1640687400000|2021-12-28 10:30:00|80.48|78.28|80.1|77.9|80.52|78.32|80.1|77.9|0
1640687700000|2021-12-28 10:35:00|80.14|77.94|80.25|78.05|80.32|78.12|80.1|77.9|0
1640688000000|2021-12-28 10:40:00|80.28|78.08|80.28|78.08|80.28|78.08|80.21|78.01|0
1640688300000|2021-12-28 10:45:00|80.3|78.1|80.47|78.27|80.47|78.27|80.3|78.1|0
1640688600000|2021-12-28 10:50:00|80.45|78.25|80.51|78.31|80.55|78.35|80.43|78.23|0
1640688900000|2021-12-28 10:55:00|80.53|78.33|80.28|78.08|80.58|78.38|80.28|78.08|0
1640689200000|2021-12-28 11:00:00|80.24|78.04|80.43|78.23|80.46|78.26|80.24|78.04|0
1640689500000|2021-12-28 11:05:00|80.39|78.19|80.46|78.26|80.5|78.3|80.39|78.19|0
1640689800000|2021-12-28 11:10:00|80.42|78.22|80.38|78.18|80.5|78.3|80.38|78.18|0
1640690100000|2021-12-28 11:15:00|80.4|78.2|80.25|78.05|80.4|78.2|80.23|78.03|0
1640690400000|2021-12-28 11:20:00|80.23|78.03|80.23|78.03|80.27|78.07|80.19|77.99|0
1640690700000|2021-12-28 11:25:00|80.21|78.01|80.22|78.02|80.3|78.1|80.19|77.99|0
1640691000000|2021-12-28 11:30:00|80.26|78.06|80.34|78.14|80.34|78.14|80.26|78.06|0
1640691300000|2021-12-28 11:35:00|80.32|78.12|80.45|78.25|80.49|78.29|80.3|78.1|0
1640691600000|2021-12-28 11:40:00|80.49|78.29|80.52|78.32|80.71|78.51|80.49|78.29|0
1640691900000|2021-12-28 11:45:00|80.48|78.28|80.48|78.28|80.54|78.34|80.44|78.24|0
1640692200000|2021-12-28 11:50:00|80.56|78.36|80.56|78.36|80.59|78.39|80.52|78.32|0
1640692500000|2021-12-28 11:55:00|80.59|78.39|80.63|78.43|80.74|78.54|80.59|78.39|0
1640692800000|2021-12-28 12:00:00|80.67|78.47|80.59|78.39|80.78|78.58|80.53|78.33|0
1640693100000|2021-12-28 12:05:00|80.55|78.35|80.55|78.35|80.63|78.43|80.51|78.31|0
1640693400000|2021-12-28 12:10:00|80.53|78.33|80.36|78.16|80.53|78.33|80.36|78.16|0
1640693700000|2021-12-28 12:15:00|80.34|78.14|80.28|78.08|80.36|78.16|80.28|78.08|0
1640694000000|2021-12-28 12:20:00|80.26|78.06|80.16|77.96|80.28|78.08|80.05|77.85|0
1640694300000|2021-12-28 12:25:00|80.13|77.93|80.2|78|80.2|78|80.09|77.89|0
1640694600000|2021-12-28 12:30:00|80.22|78.02|80.14|77.94|80.22|78.02|80.05|77.85|0
1640694900000|2021-12-28 12:35:00|80.16|77.96|80.23|78.03|80.23|78.03|80.08|77.88|0
1640695200000|2021-12-28 12:40:00|80.19|77.99|80.04|77.84|80.19|77.99|80.04|77.84|0
1640695500000|2021-12-28 12:45:00|80.08|77.88|80.11|77.91|80.19|77.99|80.04|77.84|0
1640695800000|2021-12-28 12:50:00|80.08|77.88|80.04|77.84|80.15|77.95|79.96|77.76|0
1640696100000|2021-12-28 12:55:00|80.07|77.87|80.22|78.02|80.22|78.02|80.07|77.87|0
1640696400000|2021-12-28 13:00:00|80.19|77.99|80.07|77.87|80.22|78.02|80.03|77.83|0
1640696700000|2021-12-28 13:05:00|80.05|77.85|80.11|77.91|80.18|77.98|80.05|77.85|0
1640697000000|2021-12-28 13:10:00|80.14|77.94|80.41|78.21|80.41|78.21|80.14|77.94|0
1640697300000|2021-12-28 13:15:00|80.37|78.17|80.33|78.13|80.48|78.28|80.33|78.13|0
1640697600000|2021-12-28 13:20:00|80.37|78.17|80.25|78.05|80.37|78.17|80.25|78.05|0
1640697900000|2021-12-28 13:25:00|80.29|78.09|80.32|78.12|80.33|78.13|80.25|78.05|0
1640698200000|2021-12-28 13:30:00|80.36|78.16|80.32|78.12|80.44|78.24|80.32|78.12|0
1640698500000|2021-12-28 13:35:00|80.28|78.08|80.24|78.04|80.28|78.08|80.17|77.97|0
1640698800000|2021-12-28 13:40:00|80.28|78.08|80.05|77.85|80.28|78.08|80.05|77.85|0
1640699100000|2021-12-28 13:45:00|80.03|77.83|80.32|78.12|80.32|78.12|80.03|77.83|0
1640699400000|2021-12-28 13:50:00|80.31|78.11|80.77|78.57|80.83|78.63|80.2|78|0
1640699700000|2021-12-28 13:55:00|80.73|78.53|81.07|78.87|81.11|78.91|80.62|78.42|0
1640700000000|2021-12-28 14:00:00|81.03|78.83|81.3|79.1|81.38|79.18|80.96|78.76|0
1640700300000|2021-12-28 14:05:00|81.34|79.14|81.72|79.52|81.8|79.6|81.26|79.06|0
1640700600000|2021-12-28 14:10:00|81.68|79.48|81.41|79.21|81.72|79.52|81.3|79.1|0
1640700900000|2021-12-28 14:15:00|81.49|79.29|81.06|78.86|81.49|79.29|81.02|78.82|0
1640701200000|2021-12-28 14:20:00|81.02|78.82|81.37|79.17|81.39|79.19|80.99|78.79|0
1640701500000|2021-12-28 14:25:00|81.25|79.05|81.36|79.16|81.67|79.47|81.21|79.01|0
1640701800000|2021-12-28 14:30:00|81.33|79.13|81.17|78.97|81.79|79.59|81.17|78.97|0
1640702100000|2021-12-28 14:35:00|81.09|78.89|81.68|79.48|82.69|80.49|80.76|78.56|0
1640702400000|2021-12-28 14:40:00|81.76|79.56|80.8|78.6|81.76|79.56|80.61|78.41|0
1640702700000|2021-12-28 14:45:00|80.99|78.79|81.1|78.9|81.49|79.29|80.65|78.45|0
1640703000000|2021-12-28 14:50:00|81.14|78.94|80.34|78.14|81.35|79.15|80.34|78.14|0
1640703300000|2021-12-28 14:55:00|80.41|78.21|80.15|77.95|80.45|78.25|79.66|77.46|0
1640703600000|2021-12-28 15:00:00|80.11|77.91|79.88|77.68|80.41|78.21|79.73|77.53|0
1640703900000|2021-12-28 15:05:00|79.92|77.72|81.63|79.43|81.63|79.43|79.88|77.68|0
1640704200000|2021-12-28 15:10:00|81.67|79.47|81.44|79.24|81.75|79.55|80.86|78.66|0
1640704500000|2021-12-28 15:15:00|81.4|79.2|82.01|79.81|82.01|79.81|81.17|78.97|0
1640704800000|2021-12-28 15:20:00|82.09|79.89|81.16|78.96|82.09|79.89|81.05|78.85|0
1640705100000|2021-12-28 15:25:00|81.13|78.93|80.97|78.77|81.39|79.19|80.7|78.5|0
1640705400000|2021-12-28 15:30:00|80.93|78.73|80.55|78.35|81.28|79.08|80.51|78.31|0
1640705700000|2021-12-28 15:35:00|80.53|78.33|80.85|78.65|80.97|78.77|80.21|78.01|0
1640706000000|2021-12-28 15:40:00|80.89|78.69|81|78.8|81.42|79.22|80.62|78.42|0
1640706300000|2021-12-28 15:45:00|81.08|78.88|80.81|78.61|81.27|79.07|80.62|78.42|0
1640706600000|2021-12-28 15:50:00|80.85|78.65|81.23|79.03|81.29|79.09|80.58|78.38|0
1640706900000|2021-12-28 15:55:00|81.27|79.07|81.11|78.91|81.27|79.07|80.92|78.72|0
1640707200000|2021-12-28 16:00:00|81.15|78.95|80.65|78.45|81.26|79.06|80.65|78.45|0
1640707500000|2021-12-28 16:05:00|80.69|78.49|81.14|78.94|81.14|78.94|80.65|78.45|0
1640707800000|2021-12-28 16:10:00|81.18|78.98|80.79|78.59|81.18|78.98|80.68|78.48|0
1640708100000|2021-12-28 16:15:00|80.83|78.63|81.06|78.86|81.14|78.94|80.79|78.59|0
1640708400000|2021-12-28 16:20:00|81.08|78.88|80.75|78.55|81.14|78.94|80.25|78.05|0
1640708700000|2021-12-28 16:25:00|80.79|78.59|80.67|78.47|81.28|79.08|80.59|78.39|0
1640709000000|2021-12-28 16:30:00|80.55|78.35|80.67|78.47|81.09|78.89|80.55|78.35|0
1640709300000|2021-12-28 16:35:00|80.74|78.54|80.78|78.58|81.12|78.92|80.74|78.54|0
1640709600000|2021-12-28 16:40:00|80.82|78.62|80.97|78.77|81.12|78.92|80.66|78.46|0
1640709900000|2021-12-28 16:45:00|81.01|78.81|80.62|78.42|81.12|78.92|80.58|78.38|0
1640710200000|2021-12-28 16:50:00|80.66|78.46|79.93|77.73|80.66|78.46|79.9|77.7|0
1640710500000|2021-12-28 16:55:00|79.97|77.77|79.95|77.75|80.05|77.85|79.78|77.58|0
1640710800000|2021-12-28 17:00:00|79.93|77.73|80.12|77.92|80.35|78.15|79.89|77.69|0
1640711100000|2021-12-28 17:05:00|80.08|77.88|80.46|78.26|80.58|78.38|80.08|77.88|0
1640711400000|2021-12-28 17:10:00|80.5|78.3|80.61|78.41|80.76|78.56|80.38|78.18|0
1640711700000|2021-12-28 17:15:00|80.57|78.37|80.76|78.56|80.92|78.72|80.57|78.37|0
1640712000000|2021-12-28 17:20:00|80.8|78.6|80.76|78.56|80.99|78.79|80.72|78.52|0
1640712300000|2021-12-28 17:25:00|80.8|78.6|81.76|79.56|81.83|79.63|80.68|78.48|0
1640712600000|2021-12-28 17:30:00|81.78|79.58|83|80.8|83|80.8|81.49|79.29|0
1640712900000|2021-12-28 17:35:00|82.92|80.72|82.57|80.37|82.92|80.72|82.37|80.17|0
1640713200000|2021-12-28 17:40:00|82.59|80.39|82.57|80.37|82.69|80.49|82.45|80.25|0
1640713500000|2021-12-28 17:45:00|82.53|80.33|82.6|80.4|82.88|80.68|82.45|80.25|0
1640713800000|2021-12-28 17:50:00|82.64|80.44|82.13|79.93|82.74|80.54|82.02|79.82|0
1640714100000|2021-12-28 17:55:00|82.09|79.89|82.64|80.44|82.76|80.56|80.85|78.65|0
1640714400000|2021-12-28 18:00:00|82.7|80.5|82.33|80.13|82.95|80.75|82.33|80.13|0
1640714700000|2021-12-28 18:05:00|82.36|80.16|82.44|80.24|82.64|80.44|82.32|80.12|0
1640715000000|2021-12-28 18:10:00|82.48|80.28|82.63|80.43|82.71|80.51|82.36|80.16|0
1640715300000|2021-12-28 18:15:00|82.59|80.39|82.81|80.61|82.82|80.62|82.36|80.16|0
1640715600000|2021-12-28 18:20:00|82.79|80.59|82.86|80.66|83.13|80.93|82.55|80.35|0
1640715900000|2021-12-28 18:25:00|82.82|80.62|82.47|80.27|83.09|80.89|82.43|80.23|0
1640716200000|2021-12-28 18:30:00|82.55|80.35|82.74|80.54|82.74|80.54|82.35|80.15|0
1640716500000|2021-12-28 18:35:00|82.7|80.5|82.89|80.69|82.93|80.73|82.58|80.38|0
1640716800000|2021-12-28 18:40:00|82.93|80.73|82.93|80.73|82.99|80.79|82.46|80.26|0
1640717100000|2021-12-28 18:45:00|82.97|80.77|82.65|80.45|83.01|80.81|82.65|80.45|0
1640717400000|2021-12-28 18:50:00|82.69|80.49|82.54|80.34|82.69|80.49|82.42|80.22|0
1640717700000|2021-12-28 18:55:00|82.5|80.3|81.99|79.79|82.61|80.41|81.99|79.79|0
1640718000000|2021-12-28 19:00:00|82.07|79.87|83.39|81.19|83.39|81.19|81.99|79.79|0
1640718300000|2021-12-28 19:05:00|83.35|81.15|83.43|81.23|83.43|81.23|83|80.8|0
1640718600000|2021-12-28 19:10:00|83.39|81.19|83.23|81.03|83.43|81.23|83.23|81.03|0
1640718900000|2021-12-28 19:15:00|83.19|80.99|82.99|80.79|83.19|80.99|82.68|80.48|0
1640719200000|2021-12-28 19:20:00|82.95|80.75|82.76|80.56|82.99|80.79|82.6|80.4|0
1640719500000|2021-12-28 19:25:00|82.72|80.52|82.79|80.59|83.03|80.83|82.64|80.44|0
1640719800000|2021-12-28 19:30:00|82.83|80.63|82.75|80.55|82.95|80.75|82.52|80.32|0
1640720100000|2021-12-28 19:35:00|82.79|80.59|82.63|80.43|82.87|80.67|82.63|80.43|0
1640720400000|2021-12-28 19:40:00|82.67|80.47|82.59|80.39|82.75|80.55|82.44|80.24|0
1640720700000|2021-12-28 19:45:00|82.55|80.35|82.59|80.39|83.06|80.86|82.47|80.27|0
1640721000000|2021-12-28 19:50:00|82.63|80.43|82.35|80.15|82.94|80.74|82.2|80|0
1640721300000|2021-12-28 19:55:00|82.39|80.19|82.27|80.07|82.62|80.42|82.27|80.07|0
1640721600000|2021-12-28 20:00:00|82.31|80.11|82.62|80.42|82.7|80.5|82.31|80.11|0
1640721900000|2021-12-28 20:05:00|82.66|80.46|80.99|78.79|82.86|80.66|80.95|78.75|0
1640722200000|2021-12-28 20:10:00|80.95|78.75|80.8|78.6|81.11|78.91|80.8|78.6|0
1640722500000|2021-12-28 20:15:00|80.83|78.63|81.06|78.86|81.28|79.08|80.8|78.6|0
1640722800000|2021-12-28 20:20:00|81.1|78.9|81.02|78.82|81.1|78.9|80.83|78.63|0
1640723100000|2021-12-28 20:25:00|80.98|78.78|81.1|78.9|81.1|78.9|80.87|78.67|0
1640723400000|2021-12-28 20:30:00|81.06|78.86|81.25|79.05|81.71|79.51|80.71|78.51|0
1640723700000|2021-12-28 20:35:00|81.27|79.07|80.94|78.74|81.29|79.09|80.79|78.59|0
1640724000000|2021-12-28 20:40:00|80.98|78.78|80.55|78.35|81.02|78.82|80.17|77.97|0
1640724300000|2021-12-28 20:45:00|80.48|78.28|80.32|78.12|80.55|78.35|79.98|77.78|0
1640724600000|2021-12-28 20:50:00|80.47|78.27|81.47|79.27|81.74|79.54|80.47|78.27|0
1640724900000|2021-12-28 20:55:00|81.51|79.31|81.24|79.04|81.78|79.58|81.24|79.04|0
1640725200000|2021-12-28 21:00:00|81.04|78.84|80.1|77.9|81.22|79.02|80.03|77.83|0
1640725500000|2021-12-28 21:05:00|80.07|77.87|79.99|77.79|80.1|77.9|79.87|77.67|0
1640725800000|2021-12-28 21:10:00|80.06|77.86|80.02|77.82|80.18|77.98|79.99|77.79|0
1640726100000|2021-12-28 21:15:00|80.29|77.49|80.32|77.52|80.36|77.56|80.25|77.45|0
1640726400000|2021-12-28 21:20:00|80.28|77.48|80.32|77.52|80.32|77.52|80.24|77.44|0
1640726700000|2021-12-28 21:25:00|80.28|77.48|80.32|77.52|80.32|77.52|80.28|77.48|0
1640727000000|2021-12-28 21:30:00|80.36|77.56|80.43|77.63|80.47|77.67|80.36|77.56|0
1640727300000|2021-12-28 21:35:00|80.47|77.67|80.5|77.7|80.54|77.74|80.47|77.67|0
1640727600000|2021-12-28 21:40:00|80.54|77.74|80.65|77.85|80.69|77.89|80.54|77.74|0
1640727900000|2021-12-28 21:45:00|80.64|77.84|80.69|77.89|80.81|78.01|80.58|77.78|0
1640728200000|2021-12-28 21:50:00|80.65|77.85|80.73|77.93|80.8|78|80.65|77.85|0
1640728500000|2021-12-28 21:55:00|80.77|77.97|80.74|77.94|80.84|78.04|80.73|77.93|0
1640728800000|2021-12-28 22:00:00|80.78|77.98|80.76|77.96|80.78|77.98|80.71|77.91|0
1640729100000|2021-12-28 22:05:00|80.74|77.94|80.81|78.01|80.81|78.01|80.74|77.94|0
1640729400000|2021-12-28 22:10:00|80.78|77.98|80.82|78.02|80.83|78.03|80.78|77.98|0
1640729700000|2021-12-28 22:15:00|80.83|78.03|80.88|78.08|80.95|78.15|80.79|77.99|0
1640730000000|2021-12-28 22:20:00|80.86|78.06|80.88|78.08|80.88|78.08|80.81|78.01|0
1640730300000|2021-12-28 22:25:00|80.87|78.07|80.91|78.11|80.91|78.11|80.87|78.07|0
1640730600000|2021-12-28 22:30:00|80.88|78.08|80.88|78.08|80.91|78.11|80.86|78.06|0
1640730900000|2021-12-28 22:35:00|80.87|78.07|80.88|78.08|80.89|78.09|80.87|78.07|0
1640731200000|2021-12-28 22:40:00|80.89|78.09|80.9|78.1|80.91|78.11|80.89|78.09|0
1640731500000|2021-12-28 22:45:00|80.89|78.09|80.87|78.07|80.89|78.09|80.87|78.07|0
1640731800000|2021-12-28 22:50:00|80.85|78.05|80.86|78.06|80.87|78.07|80.84|78.04|0
1640732100000|2021-12-28 22:55:00|80.87|78.07|80.79|77.99|80.88|78.08|80.79|77.99|0
1640732400000|2021-12-28 23:00:00|80.45|77.65|80.66|77.86|80.66|77.86|80.41|77.61|0
1640732700000|2021-12-28 23:05:00|80.62|77.82|80.46|77.66|80.62|77.82|80.27|77.47|0
1640733000000|2021-12-28 23:10:00|80.43|77.63|80.58|77.78|80.58|77.78|80.37|77.57|0
1640733300000|2021-12-28 23:15:00|80.54|77.74|80.27|77.47|80.54|77.74|80.08|77.28|0
1640733600000|2021-12-28 23:20:00|80.31|77.51|80.08|77.28|80.35|77.55|80.08|77.28|0
1640733900000|2021-12-28 23:25:00|80.19|77.39|80.19|77.39|80.23|77.43|80.13|77.33|0
1640734200000|2021-12-28 23:30:00|80.15|77.35|80.07|77.27|80.19|77.39|80.03|77.23|0
1640734500000|2021-12-28 23:35:00|80.11|77.31|80.07|77.27|80.19|77.39|80.03|77.23|0
1640734800000|2021-12-28 23:40:00|80.05|77.25|80.03|77.23|80.15|77.35|79.99|77.19|0
1640735100000|2021-12-28 23:45:00|79.99|77.19|79.76|76.96|79.99|77.19|79.72|76.92|0
1640735400000|2021-12-28 23:50:00|79.8|77|79.8|77|79.88|77.08|79.76|76.96|0
1640735700000|2021-12-28 23:55:00|79.84|77.04|79.91|77.11|79.95|77.15|79.83|77.03|0
1640736000000|2021-12-29 00:00:00|79.95|77.15|80.02|77.22|80.17|77.37|79.68|76.88|0
1640736300000|2021-12-29 00:05:00|80.04|77.24|79.83|77.03|80.04|77.24|79.68|76.88|0
1640736600000|2021-12-29 00:10:00|79.79|76.99|79.92|77.12|79.94|77.14|79.75|76.95|0
1640736900000|2021-12-29 00:15:00|79.9|77.1|80.01|77.21|80.09|77.29|79.9|77.1|0
1640737200000|2021-12-29 00:20:00|80.03|77.23|79.97|77.17|80.05|77.25|79.79|76.99|0
1640737500000|2021-12-29 00:25:00|79.96|77.16|80.01|77.21|80.13|77.33|79.94|77.14|0
1640737800000|2021-12-29 00:30:00|80.05|77.25|80.2|77.4|80.24|77.44|80.03|77.23|0
1640738100000|2021-12-29 00:35:00|80.18|77.38|80.2|77.4|80.24|77.44|80.14|77.34|0
1640738400000|2021-12-29 00:40:00|80.16|77.36|80.08|77.28|80.2|77.4|80.08|77.28|0
1640738700000|2021-12-29 00:45:00|80.04|77.24|80|77.2|80.08|77.28|79.96|77.16|0
1640739000000|2021-12-29 00:50:00|79.96|77.16|80.02|77.22|80.08|77.28|79.96|77.16|0
1640739300000|2021-12-29 00:55:00|80.04|77.24|79.77|76.97|80.04|77.24|79.77|76.97|0
1640739600000|2021-12-29 01:00:00|79.79|76.99|79.77|76.97|79.85|77.05|79.65|76.85|0
1640739900000|2021-12-29 01:05:00|79.73|76.93|79.69|76.89|79.73|76.93|79.58|76.78|0
1640740200000|2021-12-29 01:10:00|79.73|76.93|79.8|77|79.84|77.04|79.58|76.78|0
1640740500000|2021-12-29 01:15:00|79.78|76.98|80.14|77.34|80.22|77.42|79.72|76.92|0
1640740800000|2021-12-29 01:20:00|80.18|77.38|80.06|77.26|80.18|77.38|79.95|77.15|0
1640741100000|2021-12-29 01:25:00|80.04|77.24|80.02|77.22|80.06|77.26|79.91|77.11|0
1640741400000|2021-12-29 01:30:00|80.06|77.26|80.86|78.06|80.92|78.12|80.06|77.26|0
1640741700000|2021-12-29 01:35:00|80.84|78.04|80.78|77.98|80.9|78.1|80.63|77.83|0
1640742000000|2021-12-29 01:40:00|80.82|78.02|80.78|77.98|80.91|78.11|80.67|77.87|0
1640742300000|2021-12-29 01:45:00|80.76|77.96|80.78|77.98|80.93|78.13|80.74|77.94|0
1640742600000|2021-12-29 01:50:00|80.82|78.02|80.78|77.98|80.89|78.09|80.62|77.82|0
1640742900000|2021-12-29 01:55:00|80.74|77.94|81.23|78.43|81.31|78.51|80.74|77.94|0
1640743200000|2021-12-29 02:00:00|81.25|78.45|81.31|78.51|81.47|78.67|81.23|78.43|0
1640743500000|2021-12-29 02:05:00|81.33|78.53|81.19|78.39|81.42|78.62|81.19|78.39|0
1640743800000|2021-12-29 02:10:00|81.21|78.41|81.15|78.35|81.23|78.43|81.11|78.31|0
1640744100000|2021-12-29 02:15:00|81.11|78.31|81.19|78.39|81.19|78.39|81.03|78.23|0
1640744400000|2021-12-29 02:20:00|81.15|78.35|81.11|78.31|81.15|78.35|81.07|78.27|0
1640744700000|2021-12-29 02:25:00|81.09|78.29|81.11|78.31|81.26|78.46|81.07|78.27|0
1640745000000|2021-12-29 02:30:00|81.14|78.34|80.95|78.15|81.18|78.38|80.95|78.15|0
1640745300000|2021-12-29 02:35:00|80.91|78.11|80.68|77.88|80.99|78.19|80.64|77.84|0
1640745600000|2021-12-29 02:40:00|80.72|77.92|80.7|77.9|80.83|78.03|80.66|77.86|0
1640745900000|2021-12-29 02:45:00|80.71|77.91|80.75|77.95|80.83|78.03|80.68|77.88|0
1640746200000|2021-12-29 02:50:00|80.79|77.99|80.52|77.72|80.83|78.03|80.48|77.68|0
1640746500000|2021-12-29 02:55:00|80.48|77.68|80.44|77.64|80.59|77.79|80.44|77.64|0
1640746800000|2021-12-29 03:00:00|80.46|77.66|80.55|77.75|80.55|77.75|80.44|77.64|0
1640747100000|2021-12-29 03:05:00|80.53|77.73|80.44|77.64|80.55|77.75|80.4|77.6|0
1640747400000|2021-12-29 03:10:00|80.4|77.6|80.32|77.52|80.4|77.6|80.21|77.41|0
1640747700000|2021-12-29 03:15:00|80.34|77.54|80.43|77.63|80.47|77.67|80.32|77.52|0
1640748000000|2021-12-29 03:20:00|80.39|77.59|80.43|77.63|80.51|77.71|80.39|77.59|0
1640748300000|2021-12-29 03:25:00|80.47|77.67|80.62|77.82|80.73|77.93|80.45|77.65|0
1640748600000|2021-12-29 03:30:00|80.58|77.78|80.33|77.53|80.58|77.78|80.2|77.4|0
1640748900000|2021-12-29 03:35:00|80.31|77.51|80.38|77.58|80.42|77.62|80.31|77.51|0
1640749200000|2021-12-29 03:40:00|80.4|77.6|80.29|77.49|80.42|77.62|80.23|77.43|0
1640749500000|2021-12-29 03:45:00|80.31|77.51|80.29|77.49|80.34|77.54|80.19|77.39|0
1640749800000|2021-12-29 03:50:00|80.3|77.5|80.21|77.41|80.3|77.5|80.07|77.27|0
1640750100000|2021-12-29 03:55:00|80.19|77.39|80.22|77.42|80.34|77.54|80.19|77.39|0
1640750400000|2021-12-29 04:00:00|80.26|77.46|80.34|77.54|80.34|77.54|80.24|77.44|0
1640750700000|2021-12-29 04:05:00|80.37|77.57|80.3|77.5|80.37|77.57|80.22|77.42|0
1640751000000|2021-12-29 04:10:00|80.29|77.49|80.48|77.68|80.48|77.68|80.26|77.46|0
1640751300000|2021-12-29 04:15:00|80.45|77.65|80.41|77.61|80.48|77.68|80.41|77.61|0
1640751600000|2021-12-29 04:20:00|80.44|77.64|80.36|77.56|80.44|77.64|80.33|77.53|0
1640751900000|2021-12-29 04:25:00|80.4|77.6|80.44|77.64|80.48|77.68|80.33|77.53|0
1640752200000|2021-12-29 04:30:00|80.4|77.6|80.32|77.52|80.44|77.64|80.32|77.52|0
1640752500000|2021-12-29 04:35:00|80.3|77.5|80.36|77.56|80.38|77.58|80.25|77.45|0
1640752800000|2021-12-29 04:40:00|80.32|77.52|80.32|77.52|80.36|77.56|80.24|77.44|0
1640753100000|2021-12-29 04:45:00|80.28|77.48|80.35|77.55|80.35|77.55|80.28|77.48|0
1640753400000|2021-12-29 04:50:00|80.32|77.52|80.2|77.4|80.32|77.52|80.2|77.4|0
1640753700000|2021-12-29 04:55:00|80.22|77.42|80.24|77.44|80.27|77.47|80.2|77.4|0
1640754000000|2021-12-29 05:00:00|80.25|77.45|80.35|77.55|80.39|77.59|80.25|77.45|0
1640754300000|2021-12-29 05:05:00|80.31|77.51|80.23|77.43|80.35|77.55|80.19|77.39|0
1640754600000|2021-12-29 05:10:00|80.27|77.47|80.23|77.43|80.27|77.47|80.15|77.35|0
1640754900000|2021-12-29 05:15:00|80.19|77.39|80.11|77.31|80.19|77.39|80.07|77.27|0
1640755200000|2021-12-29 05:20:00|80.15|77.35|80.26|77.46|80.26|77.46|80.11|77.31|0
1640755500000|2021-12-29 05:25:00|80.3|77.5|80.53|77.73|80.57|77.77|80.26|77.46|0
1640755800000|2021-12-29 05:30:00|80.55|77.75|80.3|77.5|80.6|77.8|80.26|77.46|0
1640756100000|2021-12-29 05:35:00|80.28|77.48|79.76|76.96|80.3|77.5|79.76|76.96|0
1640756400000|2021-12-29 05:40:00|79.8|77|79.76|76.96|79.87|77.07|79.76|76.96|0
1640756700000|2021-12-29 05:45:00|79.72|76.92|79.64|76.84|79.76|76.96|79.61|76.81|0
1640757000000|2021-12-29 05:50:00|79.68|76.88|79.74|76.94|79.78|76.98|79.68|76.88|0
1640757300000|2021-12-29 05:55:00|79.72|76.92|79.81|77.01|79.87|77.07|79.72|76.92|0
1640757600000|2021-12-29 06:00:00|79.79|76.99|79.83|77.03|79.94|77.14|79.6|76.8|0
1640757900000|2021-12-29 06:05:00|79.85|77.05|79.94|77.14|80.01|77.21|79.83|77.03|0
1640758200000|2021-12-29 06:10:00|79.9|77.1|80.28|77.48|80.28|77.48|79.86|77.06|0
1640758500000|2021-12-29 06:15:00|80.24|77.44|80.2|77.4|80.26|77.46|80.13|77.33|0
1640758800000|2021-12-29 06:20:00|80.12|77.32|80.05|77.25|80.2|77.4|80.01|77.21|0
1640759100000|2021-12-29 06:25:00|80.07|77.27|80.03|77.23|80.08|77.28|80.01|77.21|0
1640759400000|2021-12-29 06:30:00|80.01|77.21|79.93|77.13|80.01|77.21|79.83|77.03|0
1640759700000|2021-12-29 06:35:00|79.95|77.15|79.93|77.13|80|77.2|79.85|77.05|0
1640760000000|2021-12-29 06:40:00|79.91|77.11|79.92|77.12|79.96|77.16|79.87|77.07|0
1640760300000|2021-12-29 06:45:00|79.9|77.1|79.92|77.12|79.96|77.16|79.88|77.08|0
1640760600000|2021-12-29 06:50:00|79.88|77.08|79.88|77.08|79.92|77.12|79.88|77.08|0
1640760900000|2021-12-29 06:55:00|79.84|77.04|79.84|77.04|79.88|77.08|79.77|76.97|0
1640761200000|2021-12-29 07:00:00|79.8|77|79.65|76.85|79.84|77.04|79.61|76.81|0
1640761500000|2021-12-29 07:05:00|79.61|76.81|79.68|76.88|79.72|76.92|79.53|76.73|0
1640761800000|2021-12-29 07:10:00|79.72|76.92|79.57|76.77|79.72|76.92|79.53|76.73|0
1640762100000|2021-12-29 07:15:00|79.53|76.73|79.76|76.96|79.99|77.19|79.45|76.65|0
1640762400000|2021-12-29 07:20:00|79.78|76.98|79.86|77.06|79.86|77.06|79.55|76.75|0
1640762700000|2021-12-29 07:25:00|79.84|77.04|79.85|77.05|79.93|77.13|79.84|77.04|0
1640763000000|2021-12-29 07:30:00|79.89|77.09|80.06|77.26|80.08|77.28|79.87|77.07|0
1640763300000|2021-12-29 07:35:00|80.04|77.24|79.89|77.09|80.08|77.28|79.89|77.09|0
1640763600000|2021-12-29 07:40:00|79.91|77.11|79.79|76.99|79.91|77.11|79.62|76.82|0
1640763900000|2021-12-29 07:45:00|79.81|77.01|79.69|76.89|79.81|77.01|79.58|76.78|0
1640764200000|2021-12-29 07:50:00|79.67|76.87|79.65|76.85|79.73|76.93|79.58|76.78|0
1640764500000|2021-12-29 07:55:00|79.61|76.81|79.57|76.77|79.69|76.89|79.42|76.62|0
1640764800000|2021-12-29 08:00:00|79.46|76.66|79.82|77.02|79.91|77.11|79.46|76.66|0
1640765100000|2021-12-29 08:05:00|79.58|77.38|79.52|77.32|79.61|77.41|79.23|77.03|0
1640765400000|2021-12-29 08:10:00|79.5|77.3|79.69|77.49|79.76|77.56|79.48|77.28|0
1640765700000|2021-12-29 08:15:00|79.72|77.52|79.72|77.52|79.76|77.56|79.42|77.22|0
1640766000000|2021-12-29 08:20:00|79.68|77.48|79.53|77.33|79.68|77.48|79.42|77.22|0
1640766300000|2021-12-29 08:25:00|79.57|77.37|79.53|77.33|79.57|77.37|79.38|77.18|0
1640766600000|2021-12-29 08:30:00|79.56|77.36|79.34|77.14|79.72|77.52|79.26|77.06|0
1640766900000|2021-12-29 08:35:00|79.3|77.1|79.28|77.08|79.37|77.17|79.26|77.06|0
1640767200000|2021-12-29 08:40:00|79.3|77.1|79.22|77.02|79.33|77.13|79.18|76.98|0
1640767500000|2021-12-29 08:45:00|79.26|77.06|79.25|77.05|79.33|77.13|79.14|76.94|0
1640767800000|2021-12-29 08:50:00|79.22|77.02|79.4|77.2|79.44|77.24|79.18|76.98|0
1640768100000|2021-12-29 08:55:00|79.44|77.24|79.4|77.2|79.44|77.24|79.25|77.05|0
1640768400000|2021-12-29 09:00:00|79.44|77.24|79.17|76.97|79.44|77.24|79.13|76.93|0
1640768700000|2021-12-29 09:05:00|79.13|76.93|79.47|77.27|79.55|77.35|79.13|76.93|0
1640769000000|2021-12-29 09:10:00|79.49|77.29|79.51|77.31|79.51|77.31|79.36|77.16|0
1640769300000|2021-12-29 09:15:00|79.55|77.35|79.54|77.34|79.58|77.38|79.51|77.31|0
1640769600000|2021-12-29 09:20:00|79.56|77.36|79.54|77.34|79.66|77.46|79.52|77.32|0
1640769900000|2021-12-29 09:25:00|79.62|77.42|79.31|77.11|79.62|77.42|79.31|77.11|0
1640770200000|2021-12-29 09:30:00|79.35|77.15|79.35|77.15|79.39|77.19|79.25|77.05|0
1640770500000|2021-12-29 09:35:00|79.31|77.11|79.31|77.11|79.35|77.15|79.27|77.07|0
1640770800000|2021-12-29 09:40:00|79.34|77.14|79.3|77.1|79.34|77.14|79.19|76.99|0
1640771100000|2021-12-29 09:45:00|79.27|77.07|79.3|77.1|79.34|77.14|79.27|77.07|0
1640771400000|2021-12-29 09:50:00|79.26|77.06|79.3|77.1|79.38|77.18|79.23|77.03|0
1640771700000|2021-12-29 09:55:00|79.28|77.08|79.22|77.02|79.34|77.14|79.22|77.02|0
1640772000000|2021-12-29 10:00:00|79.26|77.06|79.14|76.94|79.26|77.06|78.99|76.79|0
1640772300000|2021-12-29 10:05:00|79.16|76.96|79.29|77.09|79.33|77.13|79.03|76.83|0
1640772600000|2021-12-29 10:10:00|79.33|77.13|79.37|77.17|79.41|77.21|79.29|77.09|0
1640772900000|2021-12-29 10:15:00|79.39|77.19|79.4|77.2|79.48|77.28|79.29|77.09|0
1640773200000|2021-12-29 10:20:00|79.37|77.17|79.48|77.28|79.55|77.35|79.33|77.13|0
1640773500000|2021-12-29 10:25:00|79.5|77.3|79.4|77.2|79.51|77.31|79.36|77.16|0
1640773800000|2021-12-29 10:30:00|79.42|77.22|79.43|77.23|79.47|77.27|79.4|77.2|0
1640774100000|2021-12-29 10:35:00|79.45|77.25|79.51|77.31|79.55|77.35|79.43|77.23|0
1640774400000|2021-12-29 10:40:00|79.43|77.23|79.39|77.19|79.47|77.27|79.36|77.16|0
1640774700000|2021-12-29 10:45:00|79.28|77.08|79.33|77.13|79.39|77.19|79.24|77.04|0
1640775000000|2021-12-29 10:50:00|79.31|77.11|79.69|77.49|79.73|77.53|79.31|77.11|0
1640775300000|2021-12-29 10:55:00|79.67|77.47|79.46|77.26|79.67|77.47|79.42|77.22|0
1640775600000|2021-12-29 11:00:00|79.8|77.6|79.74|77.54|79.82|77.62|79.65|77.45|0
1640775900000|2021-12-29 11:05:00|79.76|77.56|79.99|77.79|80.07|77.87|79.76|77.56|0
1640776200000|2021-12-29 11:10:00|80.03|77.83|79.91|77.71|80.03|77.83|79.83|77.63|0
1640776500000|2021-12-29 11:15:00|79.89|77.69|80.1|77.9|80.14|77.94|79.89|77.69|0
1640776800000|2021-12-29 11:20:00|80.14|77.94|79.94|77.74|80.21|78.01|79.94|77.74|0
1640777100000|2021-12-29 11:25:00|79.91|77.71|80.25|78.05|80.25|78.05|79.87|77.67|0
1640777400000|2021-12-29 11:30:00|80.29|78.09|80.09|77.89|80.29|78.09|80.09|77.89|0
1640777700000|2021-12-29 11:35:00|80.13|77.93|80.08|77.88|80.24|78.04|80.08|77.88|0
1640778000000|2021-12-29 11:40:00|80.06|77.86|80.08|77.88|80.08|77.88|80|77.8|0
1640778300000|2021-12-29 11:45:00|80.12|77.92|80.12|77.92|80.16|77.96|80.04|77.84|0
1640778600000|2021-12-29 11:50:00|80.15|77.95|80.15|77.95|80.15|77.95|80.08|77.88|0
1640778900000|2021-12-29 11:55:00|80.19|77.99|80|77.8|80.23|78.03|80|77.8|0
1640779200000|2021-12-29 12:00:00|80.04|77.84|80.15|77.95|80.19|77.99|80|77.8|0
1640779500000|2021-12-29 12:05:00|80.19|77.99|80.45|78.25|80.49|78.29|80.15|77.95|0
1640779800000|2021-12-29 12:10:00|80.49|78.29|80.33|78.13|80.57|78.37|80.26|78.06|0
1640780100000|2021-12-29 12:15:00|80.37|78.17|80.22|78.02|80.37|78.17|80.18|77.98|0
1640780400000|2021-12-29 12:20:00|80.2|78|80.18|77.98|80.37|78.17|80.14|77.94|0
1640780700000|2021-12-29 12:25:00|80.22|78.02|80.02|77.82|80.22|78.02|80.02|77.82|0
1640781000000|2021-12-29 12:30:00|80.06|77.86|80.36|78.16|80.4|78.2|80.04|77.84|0
1640781300000|2021-12-29 12:35:00|80.35|78.15|80.17|77.97|80.36|78.16|80.06|77.86|0
1640781600000|2021-12-29 12:40:00|80.21|78.01|80.13|77.93|80.21|78.01|80.09|77.89|0
1640781900000|2021-12-29 12:45:00|80.17|77.97|80.28|78.08|80.4|78.2|80.17|77.97|0
1640782200000|2021-12-29 12:50:00|80.32|78.12|80.32|78.12|80.36|78.16|80.2|78|0
1640782500000|2021-12-29 12:55:00|80.36|78.16|80.54|78.34|80.58|78.38|80.32|78.12|0
1640782800000|2021-12-29 13:00:00|80.47|78.27|80.66|78.46|80.7|78.5|80.43|78.23|0
1640783100000|2021-12-29 13:05:00|80.58|78.38|80.46|78.26|80.62|78.42|80.43|78.23|0
1640783400000|2021-12-29 13:10:00|80.43|78.23|80.38|78.18|80.46|78.26|80.27|78.07|0
1640783700000|2021-12-29 13:15:00|80.35|78.15|80.31|78.11|80.38|78.18|80.27|78.07|0
1640784000000|2021-12-29 13:20:00|80.34|78.14|80.65|78.45|80.69|78.49|80.31|78.11|0
1640784300000|2021-12-29 13:25:00|80.61|78.41|80.04|77.84|80.88|78.68|79.87|77.67|0
1640784600000|2021-12-29 13:30:00|79.93|77.73|79.93|77.73|80.01|77.81|79.68|77.48|0
1640784900000|2021-12-29 13:35:00|79.89|77.69|80.31|78.11|80.31|78.11|79.89|77.69|0
1640785200000|2021-12-29 13:40:00|80.23|78.03|80.11|77.91|80.27|78.07|79.96|77.76|0
1640785500000|2021-12-29 13:45:00|80.19|77.99|79.92|77.72|80.19|77.99|79.88|77.68|0
1640785800000|2021-12-29 13:50:00|79.96|77.76|79.73|77.53|80.04|77.84|79.61|77.41|0
1640786100000|2021-12-29 13:55:00|79.69|77.49|79.65|77.45|79.8|77.6|79.57|77.37|0
1640786400000|2021-12-29 14:00:00|79.69|77.49|79.11|76.91|79.69|77.49|79.08|76.88|0
1640786700000|2021-12-29 14:05:00|79.13|76.93|79.04|76.84|79.3|77.1|78.96|76.76|0
1640787000000|2021-12-29 14:10:00|79|76.8|79.07|76.87|79.19|76.99|78.96|76.76|0
1640787300000|2021-12-29 14:15:00|79|76.8|78.99|76.79|79.22|77.02|78.88|76.68|0
1640787600000|2021-12-29 14:20:00|79.03|76.83|79.22|77.02|79.22|77.02|79.03|76.83|0
1640787900000|2021-12-29 14:25:00|79.26|77.06|79.48|77.28|79.48|77.28|79.1|76.9|0
1640788200000|2021-12-29 14:30:00|79.33|77.13|78.84|76.64|79.45|77.25|78.69|76.49|0
1640788500000|2021-12-29 14:35:00|78.8|76.6|78.61|76.41|79.02|76.82|78.46|76.26|0
1640788800000|2021-12-29 14:40:00|78.53|76.33|78.91|76.71|78.94|76.74|77.78|75.58|0
1640789100000|2021-12-29 14:45:00|78.79|76.59|78.56|76.36|79.28|77.08|78.45|76.25|0
1640789400000|2021-12-29 14:50:00|78.6|76.4|78.15|75.95|78.79|76.59|78|75.8|0
1640789700000|2021-12-29 14:55:00|78.19|75.99|78.6|76.4|78.9|76.7|78.15|75.95|0
1640790000000|2021-12-29 15:00:00|78.45|76.25|78.86|76.66|78.97|76.77|78.41|76.21|0
1640790300000|2021-12-29 15:05:00|78.9|76.7|78.67|76.47|79.13|76.93|78.56|76.36|0
1640790600000|2021-12-29 15:10:00|78.71|76.51|80.27|78.07|80.5|78.3|78.56|76.36|0
1640790900000|2021-12-29 15:15:00|80.31|78.11|80.11|77.91|81.04|78.84|79.88|77.68|0
1640791200000|2021-12-29 15:20:00|80.15|77.95|79.5|77.3|80.19|77.99|79.5|77.3|0
1640791500000|2021-12-29 15:25:00|79.61|77.41|79.99|77.79|80.15|77.95|79.53|77.33|0
1640791800000|2021-12-29 15:30:00|79.95|77.75|79.57|77.37|80.26|78.06|79.57|77.37|0
1640792100000|2021-12-29 15:35:00|79.65|77.45|79.76|77.56|79.99|77.79|79.61|77.41|0
1640792400000|2021-12-29 15:40:00|79.83|77.63|79.07|76.87|79.91|77.71|78.84|76.64|0
1640792700000|2021-12-29 15:45:00|79.18|76.98|78.99|76.79|79.18|76.98|78.8|76.6|0
1640793000000|2021-12-29 15:50:00|78.97|76.77|78.88|76.68|79.37|77.17|78.88|76.68|0
1640793300000|2021-12-29 15:55:00|78.91|76.71|79.1|76.9|79.26|77.06|78.88|76.68|0
1640793600000|2021-12-29 16:00:00|79.14|76.94|78.11|75.91|79.29|77.09|78.07|75.87|0
1640793900000|2021-12-29 16:05:00|78.15|75.95|79.1|76.9|79.14|76.94|78.07|75.87|0
1640794200000|2021-12-29 16:10:00|79.14|76.94|79.67|77.47|79.7|77.5|79.14|76.94|0
1640794500000|2021-12-29 16:15:00|79.63|77.43|79.36|77.16|79.63|77.43|79.32|77.12|0
1640794800000|2021-12-29 16:20:00|79.28|77.08|79.47|77.27|79.47|77.27|79.13|76.93|0
1640795100000|2021-12-29 16:25:00|79.51|77.31|79.89|77.69|79.97|77.77|79.43|77.23|0
1640795400000|2021-12-29 16:30:00|79.93|77.73|79.85|77.65|80.27|78.07|79.77|77.57|0
1640795700000|2021-12-29 16:35:00|79.81|77.61|79.96|77.76|80.12|77.92|79.7|77.5|0
1640796000000|2021-12-29 16:40:00|80|77.8|79.84|77.64|80.11|77.91|79.69|77.49|0
1640796300000|2021-12-29 16:45:00|79.81|77.61|79.65|77.45|80|77.8|79.58|77.38|0
1640796600000|2021-12-29 16:50:00|79.69|77.49|80.03|77.83|80.03|77.83|79.54|77.34|0
1640796900000|2021-12-29 16:55:00|80.07|77.87|80.07|77.87|80.19|77.99|79.76|77.56|0
1640797200000|2021-12-29 17:00:00|80.11|77.91|80.03|77.83|80.34|78.14|79.95|77.75|0
1640797500000|2021-12-29 17:05:00|80.07|77.87|80.26|78.06|80.33|78.13|79.91|77.71|0
1640797800000|2021-12-29 17:10:00|80.29|78.09|80.37|78.17|80.45|78.25|80.14|77.94|0
1640798100000|2021-12-29 17:15:00|80.41|78.21|80.33|78.13|80.56|78.36|80.25|78.05|0
1640798400000|2021-12-29 17:20:00|80.29|78.09|80.4|78.2|80.4|78.2|80.17|77.97|0
1640798700000|2021-12-29 17:25:00|80.44|78.24|80.55|78.35|80.63|78.43|80.36|78.16|0
1640799000000|2021-12-29 17:30:00|80.54|78.34|80.48|78.28|80.71|78.51|80.48|78.28|0
1640799300000|2021-12-29 17:35:00|80.44|78.24|79.97|77.77|80.44|78.24|79.97|77.77|0
1640799600000|2021-12-29 17:40:00|80.01|77.81|79.32|77.12|80.09|77.89|79.24|77.04|0
1640799900000|2021-12-29 17:45:00|79.34|77.14|79.35|77.15|79.55|77.35|79.32|77.12|0
1640800200000|2021-12-29 17:50:00|79.39|77.19|79.2|77|79.39|77.19|79.16|76.96|0
1640800500000|2021-12-29 17:55:00|79.16|76.96|79.04|76.84|79.2|77|79.01|76.81|0
1640800800000|2021-12-29 18:00:00|79.01|76.81|78.66|76.46|79.08|76.88|78.66|76.46|0
1640801100000|2021-12-29 18:05:00|78.7|76.5|78.55|76.35|78.74|76.54|78.53|76.33|0
1640801400000|2021-12-29 18:10:00|78.58|76.38|78.58|76.38|78.77|76.57|78.58|76.38|0
1640801700000|2021-12-29 18:15:00|78.62|76.42|78.62|76.42|78.77|76.57|78.58|76.38|0
1640802000000|2021-12-29 18:20:00|78.66|76.46|79|76.8|79.03|76.83|78.66|76.46|0
1640802300000|2021-12-29 18:25:00|78.96|76.76|79.03|76.83|79.07|76.87|78.88|76.68|0
1640802600000|2021-12-29 18:30:00|78.99|76.79|78.88|76.68|79.03|76.83|78.69|76.49|0
1640802900000|2021-12-29 18:35:00|78.84|76.64|79.1|76.9|79.22|77.02|78.8|76.6|0
1640803200000|2021-12-29 18:40:00|79.06|76.86|78.74|76.54|79.06|76.86|78.74|76.54|0
1640803500000|2021-12-29 18:45:00|78.7|76.5|78.7|76.5|78.82|76.62|78.63|76.43|0
1640803800000|2021-12-29 18:50:00|78.74|76.54|78.4|76.2|78.85|76.65|78.4|76.2|0
1640804100000|2021-12-29 18:55:00|78.43|76.23|78.2|76|78.51|76.31|78.05|75.85|0
1640804400000|2021-12-29 19:00:00|78.24|76.04|78.35|76.15|78.43|76.23|78.24|76.04|0
1640804700000|2021-12-29 19:05:00|78.32|76.12|78.28|76.08|78.35|76.15|78.24|76.04|0
1640805000000|2021-12-29 19:10:00|78.24|76.04|77.93|75.73|78.28|76.08|77.93|75.73|0
1640805300000|2021-12-29 19:15:00|77.97|75.77|77.93|75.73|78.08|75.88|77.9|75.7|0
1640805600000|2021-12-29 19:20:00|77.97|75.77|78.08|75.88|78.08|75.88|77.86|75.66|0
1640805900000|2021-12-29 19:25:00|78.12|75.92|77.97|75.77|78.12|75.92|77.89|75.69|0
1640806200000|2021-12-29 19:30:00|78|75.8|77.85|75.65|78|75.8|77.81|75.61|0
1640806500000|2021-12-29 19:35:00|77.81|75.61|77.81|75.61|77.89|75.69|77.7|75.5|0
1640806800000|2021-12-29 19:40:00|77.79|75.59|77.96|75.76|78.11|75.91|77.79|75.59|0
1640807100000|2021-12-29 19:45:00|77.92|75.72|77.92|75.72|78|75.8|77.92|75.72|0
1640807400000|2021-12-29 19:50:00|77.88|75.68|77.65|75.45|77.92|75.72|77.58|75.38|0
1640807700000|2021-12-29 19:55:00|77.69|75.49|75.91|73.71|77.69|75.49|75.88|73.68|0
1640808000000|2021-12-29 20:00:00|75.95|73.75|76.02|73.82|76.25|74.05|75.95|73.75|0
1640808300000|2021-12-29 20:05:00|76.06|73.86|75.76|73.56|76.13|73.93|75.76|73.56|0
1640808600000|2021-12-29 20:10:00|75.8|73.6|75.79|73.59|75.87|73.67|75.68|73.48|0
1640808900000|2021-12-29 20:15:00|75.83|73.63|75.53|73.33|75.9|73.7|75.46|73.26|0
1640809200000|2021-12-29 20:20:00|75.57|73.37|75.64|73.44|75.79|73.59|75.53|73.33|0
1640809500000|2021-12-29 20:25:00|75.62|73.42|75.42|73.22|75.68|73.48|75.38|73.18|0
1640809800000|2021-12-29 20:30:00|75.38|73.18|74.9|72.7|75.42|73.22|74.83|72.63|0
1640810100000|2021-12-29 20:35:00|74.86|72.66|75.12|72.92|75.19|72.99|74.79|72.59|0
1640810400000|2021-12-29 20:40:00|75.08|72.88|75.19|72.99|75.26|73.06|74.9|72.7|0
1640810700000|2021-12-29 20:45:00|75.15|72.95|74.78|72.58|75.19|72.99|74.64|72.44|0
1640811000000|2021-12-29 20:50:00|74.6|72.4|75.22|73.02|75.26|73.06|74.56|72.36|0
1640811300000|2021-12-29 20:55:00|75.26|73.06|76.11|73.91|76.11|73.91|75.26|73.06|0
1640811600000|2021-12-29 21:00:00|76.07|73.87|76.83|74.63|76.9|74.7|75.17|72.97|0
1640811900000|2021-12-29 21:05:00|76.79|74.59|76.71|74.51|76.83|74.63|76.57|74.37|0
1640812200000|2021-12-29 21:10:00|76.75|74.55|77.2|75|77.2|75|76.75|74.55|0
1640812500000|2021-12-29 21:15:00|77.42|74.62|77.31|74.51|77.48|74.68|77.31|74.51|0
1640812800000|2021-12-29 21:20:00|77.35|74.55|77.31|74.51|77.35|74.55|77.23|74.43|0
1640813100000|2021-12-29 21:25:00|77.27|74.47|77.38|74.58|77.38|74.58|77.23|74.43|0
1640813400000|2021-12-29 21:30:00|77.34|74.54|77.34|74.54|77.38|74.58|77.3|74.5|0
1640813700000|2021-12-29 21:35:00|77.38|74.58|77.34|74.54|77.38|74.58|77.26|74.46|0
1640814000000|2021-12-29 21:40:00|77.37|74.57|77.37|74.57|77.45|74.65|77.34|74.54|0
1640814300000|2021-12-29 21:45:00|77.33|74.53|77.37|74.57|77.41|74.61|77.33|74.53|0
1640814600000|2021-12-29 21:50:00|77.33|74.53|77.48|74.68|77.48|74.68|77.33|74.53|0
1640814900000|2021-12-29 21:55:00|77.52|74.72|77.42|74.62|77.52|74.72|77.37|74.57|0
1640815200000|2021-12-29 22:00:00|77.4|74.6|77.33|74.53|77.4|74.6|77.32|74.52|0
1640815500000|2021-12-29 22:05:00|77.35|74.55|77.29|74.49|77.35|74.55|77.29|74.49|0
1640816100000|2021-12-29 22:15:00|77.31|74.51|77.28|74.48|77.31|74.51|77.28|74.48|0
1640816400000|2021-12-29 22:20:00|77.26|74.46|77.26|74.46|77.26|74.46|77.24|74.44|0
1640816700000|2021-12-29 22:25:00|77.25|74.45|77.25|74.45|77.25|74.45|77.25|74.45|0
1640817000000|2021-12-29 22:30:00|77.24|74.44|77.24|74.44|77.24|74.44|77.24|74.44|0
1640817300000|2021-12-29 22:35:00|77.25|74.45|77.3|74.5|77.31|74.51|77.24|74.44|0
1640817600000|2021-12-29 22:40:00|77.31|74.51|77.28|74.48|77.31|74.51|77.28|74.48|0
1640817900000|2021-12-29 22:45:00|77.34|74.54|77.32|74.52|77.35|74.55|77.3|74.5|0
1640818200000|2021-12-29 22:50:00|77.3|74.5|77.32|74.52|77.32|74.52|77.27|74.47|0
1640818500000|2021-12-29 22:55:00|77.31|74.51|77.31|74.51|77.31|74.51|77.29|74.49|0
1640818800000|2021-12-29 23:00:00|77.17|74.37|78|75.2|78|75.2|76.97|74.17|0
1640819100000|2021-12-29 23:05:00|78.01|75.21|77.79|74.99|78.01|75.21|77.79|74.99|0
1640819400000|2021-12-29 23:10:00|77.77|74.97|77.78|74.98|77.82|75.02|77.67|74.87|0
1640819700000|2021-12-29 23:15:00|77.77|74.97|77.97|75.17|77.97|75.17|77.71|74.91|0
1640820000000|2021-12-29 23:20:00|77.78|74.98|77.93|75.13|78.01|75.21|77.78|74.98|0
1640820300000|2021-12-29 23:25:00|77.89|75.09|78.02|75.22|78.12|75.32|77.89|75.09|0
1640820600000|2021-12-29 23:30:00|78|75.2|77.93|75.13|78.04|75.24|77.85|75.05|0
1640820900000|2021-12-29 23:35:00|77.96|75.16|77.77|74.97|77.98|75.18|77.74|74.94|0
1640821200000|2021-12-29 23:40:00|77.74|74.94|77.7|74.9|77.85|75.05|77.7|74.9|0
1640821500000|2021-12-29 23:45:00|77.72|74.92|77.73|74.93|77.77|74.97|77.54|74.74|0
1640821800000|2021-12-29 23:50:00|77.77|74.97|77.88|75.08|77.92|75.12|77.71|74.91|0
1640822100000|2021-12-29 23:55:00|77.86|75.06|77.84|75.04|77.88|75.08|77.65|74.85|0
1640822400000|2021-12-30 00:00:00|77.88|75.08|77.95|75.15|78.07|75.27|77.8|75|0
1640822700000|2021-12-30 00:05:00|77.99|75.19|77.99|75.19|78.06|75.26|77.95|75.15|0
1640823000000|2021-12-30 00:10:00|77.95|75.15|78.25|75.45|78.36|75.56|77.95|75.15|0
1640823300000|2021-12-30 00:15:00|78.29|75.49|78.28|75.48|78.55|75.75|78.25|75.45|0
1640823600000|2021-12-30 00:20:00|78.27|75.47|78.15|75.35|78.32|75.52|78.09|75.29|0
1640823900000|2021-12-30 00:25:00|78.13|75.33|78.17|75.37|78.24|75.44|78.05|75.25|0
1640824200000|2021-12-30 00:30:00|78.2|75.4|78|75.2|78.24|75.44|77.94|75.14|0
1640824500000|2021-12-30 00:35:00|78.01|75.21|77.86|75.06|78.03|75.23|77.86|75.06|0
1640824800000|2021-12-30 00:40:00|77.9|75.1|77.95|75.15|77.97|75.17|77.86|75.06|0
1640825100000|2021-12-30 00:45:00|77.93|75.13|77.86|75.06|78.05|75.25|77.86|75.06|0
1640825400000|2021-12-30 00:50:00|77.89|75.09|77.82|75.02|77.97|75.17|77.82|75.02|0
1640825700000|2021-12-30 00:55:00|77.85|75.05|77.81|75.01|77.89|75.09|77.78|74.98|0
1640826000000|2021-12-30 01:00:00|77.8|75|78|75.2|78|75.2|77.78|74.98|0
1640826300000|2021-12-30 01:05:00|77.96|75.16|77.92|75.12|78|75.2|77.85|75.05|0
1640826600000|2021-12-30 01:10:00|77.89|75.09|77.62|74.82|77.92|75.12|77.58|74.78|0
1640826900000|2021-12-30 01:15:00|77.58|74.78|77.39|74.59|77.64|74.84|77.39|74.59|0
1640827200000|2021-12-30 01:20:00|77.43|74.63|77.58|74.78|77.77|74.97|77.43|74.63|0
1640827500000|2021-12-30 01:25:00|77.54|74.74|77.54|74.74|77.58|74.78|77.46|74.66|0
1640827800000|2021-12-30 01:30:00|77.46|74.66|77.5|74.7|77.59|74.79|77.39|74.59|0
1640828100000|2021-12-30 01:35:00|77.57|74.77|77.23|74.43|77.59|74.79|77.2|74.4|0
1640828400000|2021-12-30 01:40:00|77.2|74.4|77.19|74.39|77.35|74.55|77.16|74.36|0
1640828700000|2021-12-30 01:45:00|77.16|74.36|77.19|74.39|77.27|74.47|77.12|74.32|0
1640829000000|2021-12-30 01:50:00|77.23|74.43|77.23|74.43|77.3|74.5|77.19|74.39|0
1640829300000|2021-12-30 01:55:00|77.19|74.39|77.23|74.43|77.3|74.5|77.19|74.39|0
1640829600000|2021-12-30 02:00:00|77.19|74.39|76.96|74.16|77.26|74.46|76.93|74.13|0
1640829900000|2021-12-30 02:05:00|77|74.2|77.07|74.27|77.07|74.27|77|74.2|0
1640830200000|2021-12-30 02:10:00|77.11|74.31|77.37|74.57|77.37|74.57|77.11|74.31|0
1640830500000|2021-12-30 02:15:00|77.33|74.53|77.33|74.53|77.37|74.57|77.26|74.46|0
1640830800000|2021-12-30 02:20:00|77.31|74.51|77.29|74.49|77.4|74.6|77.25|74.45|0
1640831100000|2021-12-30 02:25:00|77.25|74.45|77.31|74.51|77.33|74.53|77.25|74.45|0
1640831400000|2021-12-30 02:30:00|77.29|74.49|77.25|74.45|77.4|74.6|77.21|74.41|0
1640831700000|2021-12-30 02:35:00|77.29|74.49|77.28|74.48|77.4|74.6|77.28|74.48|0
1640832000000|2021-12-30 02:40:00|77.32|74.52|77.32|74.52|77.47|74.67|77.28|74.48|0
1640832300000|2021-12-30 02:45:00|77.36|74.56|77.28|74.48|77.36|74.56|77.24|74.44|0
1640832600000|2021-12-30 02:50:00|77.24|74.44|77.43|74.63|77.47|74.67|77.24|74.44|0
1640832900000|2021-12-30 02:55:00|77.46|74.66|77.46|74.66|77.58|74.78|77.43|74.63|0
1640833200000|2021-12-30 03:00:00|77.5|74.7|77.33|74.53|77.54|74.74|77.31|74.51|0
1640833500000|2021-12-30 03:05:00|77.35|74.55|77.38|74.58|77.42|74.62|77.31|74.51|0
1640833800000|2021-12-30 03:10:00|77.4|74.6|77.53|74.73|77.57|74.77|77.38|74.58|0
1640834100000|2021-12-30 03:15:00|77.49|74.69|77.49|74.69|77.57|74.77|77.46|74.66|0
1640834400000|2021-12-30 03:20:00|77.53|74.73|77.49|74.69|77.57|74.77|77.49|74.69|0
1640834700000|2021-12-30 03:25:00|77.53|74.73|77.67|74.87|77.68|74.88|77.53|74.73|0
1640835000000|2021-12-30 03:30:00|77.64|74.84|77.67|74.87|77.69|74.89|77.6|74.8|0
1640835300000|2021-12-30 03:35:00|77.64|74.84|77.63|74.83|77.67|74.87|77.63|74.83|0
1640835600000|2021-12-30 03:40:00|77.6|74.8|77.59|74.79|77.6|74.8|77.56|74.76|0
1640835900000|2021-12-30 03:45:00|77.56|74.76|77.63|74.83|77.63|74.83|77.52|74.72|0
1640836200000|2021-12-30 03:50:00|77.59|74.79|77.63|74.83|77.67|74.87|77.59|74.79|0
1640836500000|2021-12-30 03:55:00|77.59|74.79|77.66|74.86|77.66|74.86|77.59|74.79|0
1640836800000|2021-12-30 04:00:00|77.64|74.84|77.66|74.86|77.7|74.9|77.62|74.82|0
1640837100000|2021-12-30 04:05:00|77.68|74.88|77.58|74.78|77.68|74.88|77.58|74.78|0
1640837400000|2021-12-30 04:10:00|77.54|74.74|77.54|74.74|77.54|74.74|77.51|74.71|0
1640837700000|2021-12-30 04:15:00|77.52|74.72|77.43|74.63|77.54|74.74|77.39|74.59|0
1640838000000|2021-12-30 04:20:00|77.39|74.59|77.43|74.63|77.43|74.63|77.35|74.55|0
1640838300000|2021-12-30 04:25:00|77.46|74.66|77.44|74.64|77.5|74.7|77.39|74.59|0
1640838600000|2021-12-30 04:30:00|77.42|74.62|77.53|74.73|77.57|74.77|77.42|74.62|0
1640838900000|2021-12-30 04:35:00|77.5|74.7|77.57|74.77|77.57|74.77|77.5|74.7|0
1640839200000|2021-12-30 04:40:00|77.53|74.73|77.49|74.69|77.53|74.73|77.46|74.66|0
1640839500000|2021-12-30 04:45:00|77.51|74.71|77.38|74.58|77.55|74.75|77.38|74.58|0
1640839800000|2021-12-30 04:50:00|77.41|74.61|77.41|74.61|77.53|74.73|77.34|74.54|0
1640840100000|2021-12-30 04:55:00|77.45|74.65|77.34|74.54|77.45|74.65|77.3|74.5|0
1640840400000|2021-12-30 05:00:00|77.32|74.52|77.22|74.42|77.34|74.54|77.22|74.42|0
1640840700000|2021-12-30 05:05:00|77.26|74.46|77.33|74.53|77.41|74.61|77.26|74.46|0
1640841000000|2021-12-30 05:10:00|77.29|74.49|77.4|74.6|77.4|74.6|77.29|74.49|0
1640841300000|2021-12-30 05:15:00|77.37|74.57|77.36|74.56|77.4|74.6|77.29|74.49|0
1640841600000|2021-12-30 05:20:00|77.38|74.58|77.36|74.56|77.44|74.64|77.33|74.53|0
1640841900000|2021-12-30 05:25:00|77.4|74.6|77.44|74.64|77.51|74.71|77.36|74.56|0
1640842200000|2021-12-30 05:30:00|77.46|74.66|77.51|74.71|77.62|74.82|77.46|74.66|0
1640842500000|2021-12-30 05:35:00|77.55|74.75|77.51|74.71|77.62|74.82|77.43|74.63|0
1640842800000|2021-12-30 05:40:00|77.53|74.73|77.6|74.8|77.66|74.86|77.51|74.71|0
1640843100000|2021-12-30 05:45:00|77.62|74.82|77.54|74.74|77.62|74.82|77.5|74.7|0
1640843400000|2021-12-30 05:50:00|77.58|74.78|77.54|74.74|77.65|74.85|77.54|74.74|0
1640843700000|2021-12-30 05:55:00|77.58|74.78|77.8|75|77.84|75.04|77.54|74.74|0
1640844000000|2021-12-30 06:00:00|77.84|75.04|77.76|74.96|77.84|75.04|77.61|74.81|0
1640844300000|2021-12-30 06:05:00|77.78|74.98|77.46|74.66|77.85|75.05|77.38|74.58|0
1640844600000|2021-12-30 06:10:00|77.48|74.68|77.25|74.45|77.49|74.69|77.21|74.41|0
1640844900000|2021-12-30 06:15:00|77.27|74.47|77.34|74.54|77.42|74.62|77.27|74.47|0
1640845200000|2021-12-30 06:20:00|77.36|74.56|77.36|74.56|77.45|74.65|77.32|74.52|0
1640845500000|2021-12-30 06:25:00|77.37|74.57|77.45|74.65|77.49|74.69|77.34|74.54|0
1640845800000|2021-12-30 06:30:00|77.41|74.61|77.45|74.65|77.52|74.72|77.41|74.61|0
1640846100000|2021-12-30 06:35:00|77.46|74.66|77.37|74.57|77.48|74.68|77.33|74.53|0
1640846400000|2021-12-30 06:40:00|77.41|74.61|77.37|74.57|77.41|74.61|77.35|74.55|0
1640846700000|2021-12-30 06:45:00|77.4|74.6|77.4|74.6|77.48|74.68|77.36|74.56|0
1640847000000|2021-12-30 06:50:00|77.42|74.62|77.25|74.45|77.42|74.62|77.25|74.45|0
1640847300000|2021-12-30 06:55:00|77.21|74.41|77.25|74.45|77.32|74.52|77.21|74.41|0
1640847600000|2021-12-30 07:00:00|77.21|74.41|77.32|74.52|77.36|74.56|77.17|74.37|0
1640847900000|2021-12-30 07:05:00|77.34|74.54|77.47|74.67|77.51|74.71|77.24|74.44|0
1640848200000|2021-12-30 07:10:00|77.45|74.65|77.58|74.78|77.62|74.82|77.43|74.63|0
1640848500000|2021-12-30 07:15:00|77.54|74.74|77.5|74.7|77.65|74.85|77.48|74.68|0
1640848800000|2021-12-30 07:20:00|77.46|74.66|77.35|74.55|77.58|74.78|77.31|74.51|0
1640849100000|2021-12-30 07:25:00|77.33|74.53|77.16|74.36|77.35|74.55|77.16|74.36|0
1640849400000|2021-12-30 07:30:00|77.12|74.32|76.75|73.95|77.12|74.32|76.67|73.87|0
1640849700000|2021-12-30 07:35:00|76.78|73.98|76.97|74.17|77.01|74.21|76.75|73.95|0
1640850000000|2021-12-30 07:40:00|76.93|74.13|77.12|74.32|77.15|74.35|76.93|74.13|0
1640850300000|2021-12-30 07:45:00|77.14|74.34|77.19|74.39|77.23|74.43|77.11|74.31|0
1640850600000|2021-12-30 07:50:00|77.23|74.43|77.34|74.54|77.37|74.57|77.22|74.42|0
1640850900000|2021-12-30 07:55:00|77.3|74.5|77.22|74.42|77.37|74.57|77.18|74.38|0
1640851200000|2021-12-30 08:00:00|77.11|74.31|77.07|74.27|77.18|74.38|76.92|74.12|0
1640851500000|2021-12-30 08:05:00|76.88|74.68|76.62|74.42|76.99|74.79|76.58|74.38|0
1640851800000|2021-12-30 08:10:00|76.66|74.46|76.69|74.49|76.79|74.59|76.62|74.42|0
1640852100000|2021-12-30 08:15:00|76.73|74.53|76.58|74.38|76.73|74.53|76.5|74.3|0
1640852400000|2021-12-30 08:20:00|76.6|74.4|76.35|74.15|76.65|74.45|76.28|74.08|0
1640852700000|2021-12-30 08:25:00|76.2|74|76.27|74.07|76.35|74.15|76.16|73.96|0
1640853000000|2021-12-30 08:30:00|76.31|74.11|76.42|74.22|76.46|74.26|76.2|74|0
1640853300000|2021-12-30 08:35:00|76.46|74.26|76.62|74.42|76.64|74.44|76.46|74.26|0
1640853600000|2021-12-30 08:40:00|76.64|74.44|76.42|74.22|76.66|74.46|76.38|74.18|0
1640853900000|2021-12-30 08:45:00|76.38|74.18|76.19|73.99|76.49|74.29|76.15|73.95|0
1640854200000|2021-12-30 08:50:00|76.23|74.03|76.15|73.95|76.23|74.03|76.15|73.95|0
1640854500000|2021-12-30 08:55:00|76.12|73.92|76.15|73.95|76.23|74.03|76.08|73.88|0
1640854800000|2021-12-30 09:00:00|76.11|73.91|76.04|73.84|76.37|74.17|76.04|73.84|0
1640855100000|2021-12-30 09:05:00|76|73.8|75.96|73.76|76.07|73.87|75.92|73.72|0
1640855400000|2021-12-30 09:10:00|76|73.8|76.11|73.91|76.11|73.91|75.92|73.72|0
1640855700000|2021-12-30 09:15:00|76.07|73.87|75.92|73.72|76.07|73.87|75.88|73.68|0
1640856000000|2021-12-30 09:20:00|75.96|73.76|75.88|73.68|75.99|73.79|75.73|73.53|0
1640856300000|2021-12-30 09:25:00|75.92|73.72|75.77|73.57|75.99|73.79|75.73|73.53|0
1640856600000|2021-12-30 09:30:00|75.75|73.55|75.77|73.57|75.84|73.64|75.73|73.53|0
1640856900000|2021-12-30 09:35:00|75.73|73.53|75.54|73.34|75.8|73.6|75.51|73.31|0
1640857200000|2021-12-30 09:40:00|75.58|73.38|75.61|73.41|75.61|73.41|75.47|73.27|0
1640857500000|2021-12-30 09:45:00|75.65|73.45|75.83|73.63|75.87|73.67|75.61|73.41|0
1640857800000|2021-12-30 09:50:00|75.8|73.6|75.83|73.63|75.87|73.67|75.72|73.52|0
1640858100000|2021-12-30 09:55:00|75.87|73.67|75.81|73.61|75.87|73.67|75.76|73.56|0
1640858400000|2021-12-30 10:00:00|75.75|73.55|75.96|73.76|75.96|73.76|75.72|73.52|0
1640858700000|2021-12-30 10:05:00|75.97|73.77|76.12|73.92|76.12|73.92|75.9|73.7|0
1640859000000|2021-12-30 10:10:00|76.08|73.88|76.04|73.84|76.12|73.92|75.93|73.73|0
1640859300000|2021-12-30 10:15:00|76.01|73.81|75.89|73.69|76.06|73.86|75.86|73.66|0
1640859600000|2021-12-30 10:20:00|75.91|73.71|76.08|73.88|76.08|73.88|75.91|73.71|0
1640859900000|2021-12-30 10:25:00|76.1|73.9|76.08|73.88|76.19|73.99|76.04|73.84|0
1640860200000|2021-12-30 10:30:00|76.07|73.87|76.31|74.11|76.37|74.17|76.07|73.87|0
1640860500000|2021-12-30 10:35:00|76.3|74.1|76.11|73.91|76.31|74.11|76.11|73.91|0
1640860800000|2021-12-30 10:40:00|76.13|73.93|76.03|73.83|76.14|73.94|75.92|73.72|0
1640861100000|2021-12-30 10:45:00|75.99|73.79|76.07|73.87|76.07|73.87|75.92|73.72|0
1640861400000|2021-12-30 10:50:00|76.1|73.9|76.14|73.94|76.21|74.01|76.05|73.85|0
1640861700000|2021-12-30 10:55:00|76.16|73.96|75.97|73.77|76.18|73.98|75.91|73.71|0
1640862000000|2021-12-30 11:00:00|75.99|73.79|76.02|73.82|76.14|73.94|75.91|73.71|0
1640862300000|2021-12-30 11:05:00|75.99|73.79|75.78|73.58|75.99|73.79|75.78|73.58|0
1640862600000|2021-12-30 11:10:00|75.8|73.6|75.83|73.63|75.87|73.67|75.76|73.56|0
1640862900000|2021-12-30 11:15:00|75.85|73.65|75.98|73.78|76.02|73.82|75.8|73.6|0
1640863200000|2021-12-30 11:20:00|76.02|73.82|75.85|73.65|76.05|73.85|75.85|73.65|0
1640863500000|2021-12-30 11:25:00|75.87|73.67|75.98|73.78|76.03|73.83|75.83|73.63|0
1640863800000|2021-12-30 11:30:00|75.94|73.74|75.79|73.59|75.98|73.78|75.79|73.59|0
1640864100000|2021-12-30 11:35:00|75.75|73.55|75.49|73.29|75.75|73.55|75.45|73.25|0
1640864400000|2021-12-30 11:40:00|75.45|73.25|75.53|73.33|75.56|73.36|75.45|73.25|0
1640864700000|2021-12-30 11:45:00|75.49|73.29|75.19|72.99|75.49|73.29|75.16|72.96|0
1640865000000|2021-12-30 11:50:00|75.16|72.96|75.34|73.14|75.36|73.16|75.12|72.92|0
1640865300000|2021-12-30 11:55:00|75.36|73.16|75.52|73.32|76.69|74.49|75.15|72.95|0
1640865600000|2021-12-30 12:00:00|75.56|73.36|75.67|73.47|75.78|73.58|75.52|73.32|0
1640865900000|2021-12-30 12:05:00|75.71|73.51|75.63|73.43|75.74|73.54|75.61|73.41|0
1640866200000|2021-12-30 12:10:00|75.67|73.47|75.48|73.28|75.67|73.47|75.48|73.28|0
1640866500000|2021-12-30 12:15:00|75.44|73.24|75.55|73.35|75.59|73.39|75.44|73.24|0
1640866800000|2021-12-30 12:20:00|75.51|73.31|75.57|73.37|75.66|73.46|75.48|73.28|0
1640867100000|2021-12-30 12:25:00|75.55|73.35|75.51|73.31|75.59|73.39|75.47|73.27|0
1640867400000|2021-12-30 12:30:00|75.47|73.27|75.55|73.35|75.66|73.46|75.47|73.27|0
1640867700000|2021-12-30 12:35:00|75.53|73.33|75.49|73.29|75.55|73.35|75.47|73.27|0
1640868000000|2021-12-30 12:40:00|75.51|73.31|75.39|73.19|75.54|73.34|75.32|73.12|0
1640868300000|2021-12-30 12:45:00|75.43|73.23|75.54|73.34|75.58|73.38|75.36|73.16|0
1640868600000|2021-12-30 12:50:00|75.52|73.32|75.72|73.52|75.76|73.56|75.52|73.32|0
1640868900000|2021-12-30 12:55:00|75.76|73.56|75.87|73.67|75.9|73.7|75.72|73.52|0
1640869200000|2021-12-30 13:00:00|75.83|73.63|75.72|73.52|75.98|73.78|75.72|73.52|0
1640869500000|2021-12-30 13:05:00|75.68|73.48|75.71|73.51|75.75|73.55|75.57|73.37|0
1640869800000|2021-12-30 13:10:00|75.68|73.48|75.86|73.66|75.86|73.66|75.68|73.48|0
1640870100000|2021-12-30 13:15:00|75.82|73.62|75.93|73.73|75.95|73.75|75.82|73.62|0
1640870400000|2021-12-30 13:20:00|75.95|73.75|76.15|73.95|76.26|74.06|75.93|73.73|0
1640870700000|2021-12-30 13:25:00|76.19|73.99|76.04|73.84|76.26|74.06|76.04|73.84|0
1640871000000|2021-12-30 13:30:00|76|73.8|75.78|73.58|76|73.8|75.78|73.58|0
1640871300000|2021-12-30 13:35:00|75.76|73.56|75.67|73.47|75.81|73.61|75.67|73.47|0
1640871600000|2021-12-30 13:40:00|75.66|73.46|75.74|73.54|75.81|73.61|75.59|73.39|0
1640871900000|2021-12-30 13:45:00|75.77|73.57|75.85|73.65|75.92|73.72|75.7|73.5|0
1640872200000|2021-12-30 13:50:00|75.88|73.68|75.95|73.75|75.95|73.75|75.79|73.59|0
1640872500000|2021-12-30 13:55:00|75.94|73.74|75.88|73.68|75.99|73.79|75.81|73.61|0
1640872800000|2021-12-30 14:00:00|75.91|73.71|75.99|73.79|76.21|74.01|75.88|73.68|0
1640873100000|2021-12-30 14:05:00|76.02|73.82|75.91|73.71|76.02|73.82|75.91|73.71|0
1640873400000|2021-12-30 14:10:00|75.95|73.75|75.76|73.56|75.95|73.75|75.72|73.52|0
1640873700000|2021-12-30 14:15:00|75.8|73.6|75.83|73.63|75.83|73.63|75.61|73.41|0
1640874000000|2021-12-30 14:20:00|75.81|73.61|75.83|73.63|75.91|73.71|75.76|73.56|0
1640874300000|2021-12-30 14:25:00|75.9|73.7|76.05|73.85|76.24|74.04|75.9|73.7|0
1640874600000|2021-12-30 14:30:00|76.16|73.96|75.05|72.85|76.46|74.26|75.05|72.85|0
1640874900000|2021-12-30 14:35:00|74.91|72.71|74.94|72.74|75.05|72.85|74.65|72.45|0
1640875200000|2021-12-30 14:40:00|74.91|72.71|76.01|73.81|76.27|74.07|74.91|72.71|0
1640875500000|2021-12-30 14:45:00|76.08|73.88|75.6|73.4|76.21|74.01|75.42|73.22|0
1640875800000|2021-12-30 14:50:00|75.56|73.36|75.93|73.73|76.11|73.91|75.52|73.32|0
1640876100000|2021-12-30 14:55:00|75.97|73.77|75.67|73.47|76|73.8|75.56|73.36|0
1640876400000|2021-12-30 15:00:00|75.7|73.5|75.78|73.58|76|73.8|75.48|73.28|0
1640876700000|2021-12-30 15:05:00|75.74|73.54|75.08|72.88|75.85|73.65|75.08|72.88|0
1640877000000|2021-12-30 15:10:00|75.11|72.91|74.82|72.62|75.3|73.1|74.78|72.58|0
1640877300000|2021-12-30 15:15:00|74.78|72.58|74.6|72.4|74.96|72.76|74.56|72.36|0
1640877600000|2021-12-30 15:20:00|74.63|72.43|74.74|72.54|75.07|72.87|74.63|72.43|0
1640877900000|2021-12-30 15:25:00|74.7|72.5|74.81|72.61|74.81|72.61|74.52|72.32|0
1640878200000|2021-12-30 15:30:00|74.85|72.65|75.03|72.83|75.25|73.05|74.74|72.54|0
1640878500000|2021-12-30 15:35:00|74.99|72.79|75.36|73.16|75.43|73.23|74.92|72.72|0
1640878800000|2021-12-30 15:40:00|75.32|73.12|75.17|72.97|75.36|73.16|75.06|72.86|0
1640879100000|2021-12-30 15:45:00|75.13|72.93|75.21|73.01|75.28|73.08|75.06|72.86|0
1640879400000|2021-12-30 15:50:00|75.17|72.97|75.24|73.04|75.28|73.08|75.02|72.82|0
1640879700000|2021-12-30 15:55:00|75.28|73.08|75.68|73.48|75.75|73.55|75.24|73.04|0
1640880000000|2021-12-30 16:00:00|75.75|73.55|75.6|73.4|75.9|73.7|75.57|73.37|0
1640880300000|2021-12-30 16:05:00|75.64|73.44|75.82|73.62|75.86|73.66|75.57|73.37|0
1640880600000|2021-12-30 16:10:00|75.86|73.66|75.53|73.33|75.9|73.7|75.45|73.25|0
1640880900000|2021-12-30 16:15:00|75.56|73.36|75.71|73.51|75.71|73.51|75.45|73.25|0
1640881200000|2021-12-30 16:20:00|75.67|73.47|75.67|73.47|75.85|73.65|75.6|73.4|0
1640881500000|2021-12-30 16:25:00|75.71|73.51|75.48|73.28|75.71|73.51|75.3|73.1|0
1640881800000|2021-12-30 16:30:00|75.45|73.25|75.52|73.32|75.59|73.39|75.33|73.13|0
1640882100000|2021-12-30 16:35:00|75.48|73.28|75.37|73.17|75.59|73.39|75.37|73.17|0
1640882400000|2021-12-30 16:40:00|75.33|73.13|75.7|73.5|75.79|73.59|75.33|73.13|0
1640882700000|2021-12-30 16:45:00|75.66|73.46|75.73|73.53|75.84|73.64|75.66|73.46|0
1640883000000|2021-12-30 16:50:00|75.69|73.49|75.73|73.53|75.81|73.61|75.62|73.42|0
1640883300000|2021-12-30 16:55:00|75.77|73.57|75.54|73.34|75.77|73.57|75.54|73.34|0
1640883600000|2021-12-30 17:00:00|75.51|73.31|75.32|73.12|75.51|73.31|75.28|73.08|0
1640883900000|2021-12-30 17:05:00|75.36|73.16|75.58|73.38|75.61|73.41|75.32|73.12|0
1640884200000|2021-12-30 17:10:00|75.61|73.41|75.76|73.56|75.87|73.67|75.54|73.34|0
1640884500000|2021-12-30 17:15:00|75.79|73.59|76.05|73.85|76.09|73.89|75.76|73.56|0
1640884800000|2021-12-30 17:20:00|76.09|73.89|76.16|73.96|76.16|73.96|76.01|73.81|0
1640885100000|2021-12-30 17:25:00|76.12|73.92|75.86|73.66|76.2|74|75.83|73.63|0
1640885400000|2021-12-30 17:30:00|75.83|73.63|76.01|73.81|76.05|73.85|75.83|73.63|0
1640885700000|2021-12-30 17:35:00|76.05|73.85|75.86|73.66|76.05|73.85|75.82|73.62|0
1640886000000|2021-12-30 17:40:00|75.89|73.69|75.6|73.4|75.93|73.73|75.6|73.4|0
1640886300000|2021-12-30 17:45:00|75.63|73.43|75.56|73.36|75.63|73.43|75.49|73.29|0
1640886600000|2021-12-30 17:50:00|75.6|73.4|75.67|73.47|75.67|73.47|75.52|73.32|0
1640886900000|2021-12-30 17:55:00|75.63|73.43|75.41|73.21|75.63|73.43|75.41|73.21|0
1640887200000|2021-12-30 18:00:00|75.44|73.24|75.59|73.39|75.59|73.39|75.44|73.24|0
1640887500000|2021-12-30 18:05:00|75.55|73.35|75.48|73.28|75.62|73.42|75.44|73.24|0
1640887800000|2021-12-30 18:10:00|75.55|73.35|75.73|73.53|75.77|73.57|75.55|73.35|0
1640888100000|2021-12-30 18:15:00|75.77|73.57|75.92|73.72|75.95|73.75|75.69|73.49|0
1640888400000|2021-12-30 18:20:00|75.88|73.68|75.73|73.53|75.99|73.79|75.69|73.49|0
1640888700000|2021-12-30 18:25:00|75.76|73.56|75.8|73.6|75.84|73.64|75.73|73.53|0
1640889000000|2021-12-30 18:30:00|75.76|73.56|75.61|73.41|75.76|73.56|75.58|73.38|0
1640889300000|2021-12-30 18:35:00|75.65|73.45|75.68|73.48|75.8|73.6|75.61|73.41|0
1640889600000|2021-12-30 18:40:00|75.76|73.56|75.61|73.41|75.8|73.6|75.61|73.41|0
1640889900000|2021-12-30 18:45:00|75.57|73.37|75.53|73.33|75.57|73.37|75.42|73.22|0
1640890200000|2021-12-30 18:50:00|75.5|73.3|75.01|72.81|75.53|73.33|74.97|72.77|0
1640890500000|2021-12-30 18:55:00|75.05|72.85|75.15|72.95|75.23|73.03|75.01|72.81|0
1640890800000|2021-12-30 19:00:00|75.19|72.99|75.67|73.47|75.78|73.58|75.19|72.99|0
1640891100000|2021-12-30 19:05:00|75.71|73.51|75.56|73.36|75.85|73.65|75.48|73.28|0
1640891400000|2021-12-30 19:10:00|75.54|73.34|75.63|73.43|75.74|73.54|75.52|73.32|0
1640891700000|2021-12-30 19:15:00|75.59|73.39|75.48|73.28|75.63|73.43|75.4|73.2|0
1640892000000|2021-12-30 19:20:00|75.51|73.31|75.59|73.39|75.62|73.42|75.4|73.2|0
1640892300000|2021-12-30 19:25:00|75.55|73.35|75.29|73.09|75.59|73.39|75.29|73.09|0
1640892600000|2021-12-30 19:30:00|75.33|73.13|75.36|73.16|75.47|73.27|75.29|73.09|0
1640892900000|2021-12-30 19:35:00|75.4|73.2|75.25|73.05|75.4|73.2|75.21|73.01|0
1640893200000|2021-12-30 19:40:00|75.21|73.01|75.03|72.83|75.21|73.01|75.03|72.83|0
1640893500000|2021-12-30 19:45:00|75.06|72.86|74.53|72.33|75.14|72.94|74.39|72.19|0
1640893800000|2021-12-30 19:50:00|74.5|72.3|74.64|72.44|74.71|72.51|74.5|72.3|0
1640894100000|2021-12-30 19:55:00|74.68|72.48|74.53|72.33|74.68|72.48|74.53|72.33|0
1640894400000|2021-12-30 20:00:00|74.49|72.29|74.78|72.58|75.04|72.84|74.49|72.29|0
1640894700000|2021-12-30 20:05:00|74.82|72.62|75.04|72.84|75.04|72.84|74.75|72.55|0
1640895000000|2021-12-30 20:10:00|75|72.8|75.22|73.02|75.37|73.17|75|72.8|0
1640895300000|2021-12-30 20:15:00|75.26|73.06|75|72.8|75.29|73.09|74.96|72.76|0
1640895600000|2021-12-30 20:20:00|75.03|72.83|75.22|73.02|75.29|73.09|74.92|72.72|0
1640895900000|2021-12-30 20:25:00|75.25|73.05|75.33|73.13|75.36|73.16|75.03|72.83|0
1640896200000|2021-12-30 20:30:00|75.29|73.09|75.55|73.35|75.55|73.35|75.1|72.9|0
1640896500000|2021-12-30 20:35:00|75.51|73.31|75.62|73.42|75.77|73.57|75.4|73.2|0
1640896800000|2021-12-30 20:40:00|75.65|73.45|76.14|73.94|76.32|74.12|75.65|73.45|0
1640897100000|2021-12-30 20:45:00|76.17|73.97|76.43|74.23|76.81|74.61|75.95|73.75|0
1640897400000|2021-12-30 20:50:00|76.85|74.65|77.15|74.95|77.68|75.48|76.39|74.19|0
1640897700000|2021-12-30 20:55:00|77.07|74.87|79.7|77.5|79.85|77.65|75.4|73.2|0
1640898000000|2021-12-30 21:00:00|79.66|77.46|78.47|76.27|79.66|77.46|77.83|75.63|0
1640898300000|2021-12-30 21:05:00|78.55|76.35|78.05|75.85|78.55|76.35|78.01|75.81|0
1640898600000|2021-12-30 21:10:00|78.01|75.81|77.78|75.58|78.05|75.85|77.75|75.55|0
1640898900000|2021-12-30 21:15:00|78.35|75.55|78.2|75.4|78.39|75.59|78.12|75.32|0
1640899200000|2021-12-30 21:20:00|78.23|75.43|78.31|75.51|78.35|75.55|78.16|75.36|0
1640899500000|2021-12-30 21:25:00|78.29|75.49|78.38|75.58|78.38|75.58|78.27|75.47|0
1640899800000|2021-12-30 21:30:00|78.34|75.54|78.42|75.62|78.46|75.66|78.34|75.54|0
1640900100000|2021-12-30 21:35:00|78.38|75.58|78.38|75.58|78.38|75.58|78.23|75.43|0
1640900400000|2021-12-30 21:40:00|78.41|75.61|78.45|75.65|78.57|75.77|78.34|75.54|0
1640900700000|2021-12-30 21:45:00|78.41|75.61|78.6|75.8|78.6|75.8|78.3|75.5|0
1640901000000|2021-12-30 21:50:00|78.56|75.76|78.45|75.65|78.56|75.76|78.33|75.53|0
1640901300000|2021-12-30 21:55:00|78.47|75.67|78.43|75.63|78.48|75.68|78.33|75.53|0
1640901600000|2021-12-30 22:00:00|78.42|75.62|78.43|75.63|78.43|75.63|78.42|75.62|0
1640901900000|2021-12-30 22:05:00|78.41|75.61|78.37|75.57|78.42|75.62|78.31|75.51|0
1640902200000|2021-12-30 22:10:00|78.36|75.56|78.42|75.62|78.47|75.67|78.36|75.56|0
1640902500000|2021-12-30 22:15:00|78.4|75.6|78.44|75.64|78.49|75.69|78.35|75.55|0
1640902800000|2021-12-30 22:20:00|78.42|75.62|78.45|75.65|78.53|75.73|78.41|75.61|0
1640903100000|2021-12-30 22:25:00|78.48|75.68|78.49|75.69|78.49|75.69|78.45|75.65|0
1640903400000|2021-12-30 22:30:00|78.47|75.67|78.47|75.67|78.48|75.68|78.46|75.66|0
1640903700000|2021-12-30 22:35:00|78.49|75.69|78.49|75.69|78.49|75.69|78.49|75.69|0
1640904300000|2021-12-30 22:45:00|78.48|75.68|78.42|75.62|78.49|75.69|78.42|75.62|0
1640904600000|2021-12-30 22:50:00|78.43|75.63|78.42|75.62|78.43|75.63|78.42|75.62|0
1640904900000|2021-12-30 22:55:00|78.4|75.6|78.41|75.61|78.45|75.65|78.4|75.6|0
1640905200000|2021-12-30 23:00:00|78.17|75.37|78.04|75.24|78.17|75.37|77.89|75.09|0
1640905500000|2021-12-30 23:05:00|78.06|75.26|78.05|75.25|78.11|75.31|77.88|75.08|0
1640905800000|2021-12-30 23:10:00|78.03|75.23|78.07|75.27|78.07|75.27|78|75.2|0
1640906100000|2021-12-30 23:15:00|78.03|75.23|78.03|75.23|78.14|75.34|77.88|75.08|0
1640906400000|2021-12-30 23:20:00|78.01|75.21|78.07|75.27|78.18|75.38|78.01|75.21|0
1640906700000|2021-12-30 23:25:00|78.1|75.3|78.1|75.3|78.22|75.42|78.1|75.3|0
1640907000000|2021-12-30 23:30:00|78.14|75.34|78.25|75.45|78.44|75.64|78.1|75.3|0
1640907300000|2021-12-30 23:35:00|78.29|75.49|78.25|75.45|78.4|75.6|78.25|75.45|0
1640907600000|2021-12-30 23:40:00|78.21|75.41|78.23|75.43|78.25|75.45|78.21|75.41|0
1640907900000|2021-12-30 23:45:00|78.25|75.45|78.32|75.52|78.36|75.56|78.25|75.45|0
1640908200000|2021-12-30 23:50:00|78.36|75.56|78.39|75.59|78.51|75.71|78.32|75.52|0
1640908500000|2021-12-30 23:55:00|78.36|75.56|78.24|75.44|78.39|75.59|78.2|75.4|0
1640908800000|2021-12-31 00:00:00|78.22|75.42|78.28|75.48|78.31|75.51|78.16|75.36|0
1640909100000|2021-12-31 00:05:00|78.31|75.51|78.52|75.72|78.54|75.74|78.28|75.48|0
1640909400000|2021-12-31 00:10:00|78.54|75.74|78.52|75.72|78.54|75.74|78.39|75.59|0
1640909700000|2021-12-31 00:15:00|78.54|75.74|79.19|76.39|79.26|76.46|78.46|75.66|0
1640910000000|2021-12-31 00:20:00|79.15|76.35|79.99|77.19|80.03|77.23|79.15|76.35|0
1640910300000|2021-12-31 00:25:00|80.03|77.23|81.08|78.28|81.63|78.83|79.92|77.12|0
1640910600000|2021-12-31 00:30:00|81.04|78.24|81.35|78.55|81.39|78.59|81|78.2|0
1640910900000|2021-12-31 00:35:00|81.32|78.52|80.96|78.16|81.32|78.52|80.88|78.08|0
1640911200000|2021-12-31 00:40:00|80.94|78.14|81.15|78.35|81.19|78.39|80.94|78.14|0
1640911500000|2021-12-31 00:45:00|81.13|78.33|81.07|78.27|81.13|78.33|80.96|78.16|0
1640911800000|2021-12-31 00:50:00|81.05|78.25|80.84|78.04|81.07|78.27|80.8|78|0
1640912100000|2021-12-31 00:55:00|80.82|78.02|80.99|78.19|81.15|78.35|80.8|78|0
1640912400000|2021-12-31 01:00:00|80.83|78.03|80.52|77.72|80.87|78.07|80.5|77.7|0
1640912700000|2021-12-31 01:05:00|80.5|77.7|80.67|77.87|80.71|77.91|80.44|77.64|0
1640913000000|2021-12-31 01:10:00|80.65|77.85|80.71|77.91|80.83|78.03|80.59|77.79|0
1640913300000|2021-12-31 01:15:00|80.77|77.97|79.89|77.09|80.77|77.97|79.66|76.86|0
1640913600000|2021-12-31 01:20:00|79.83|77.03|79.33|76.53|79.97|77.17|79.12|76.32|0
1640913900000|2021-12-31 01:25:00|79.35|76.55|79.16|76.36|79.35|76.55|79.16|76.36|0
1640914200000|2021-12-31 01:30:00|79.12|76.32|79.56|76.76|79.6|76.8|79.04|76.24|0
1640914500000|2021-12-31 01:35:00|79.58|76.78|79.27|76.47|79.61|76.81|79.27|76.47|0
1640914800000|2021-12-31 01:40:00|79.3|76.5|79|76.2|79.46|76.66|79|76.2|0
1640915100000|2021-12-31 01:45:00|78.96|76.16|79.03|76.23|79.17|76.37|78.96|76.16|0
1640915400000|2021-12-31 01:50:00|78.99|76.19|79.07|76.27|79.22|76.42|78.76|75.96|0
1640915700000|2021-12-31 01:55:00|79.11|76.31|78.72|75.92|79.11|76.31|78.72|75.92|0
1640916000000|2021-12-31 02:00:00|78.8|76|78.95|76.15|79.07|76.27|78.72|75.92|0
1640916300000|2021-12-31 02:05:00|78.91|76.11|78.87|76.07|78.99|76.19|78.79|75.99|0
1640916600000|2021-12-31 02:10:00|78.85|76.05|79.17|76.37|79.17|76.37|78.85|76.05|0
1640916900000|2021-12-31 02:15:00|79.14|76.34|79.02|76.22|79.21|76.41|79|76.2|0
1640917200000|2021-12-31 02:20:00|79.1|76.3|79.44|76.64|79.56|76.76|79.06|76.26|0
1640917500000|2021-12-31 02:25:00|79.42|76.62|79.4|76.6|79.52|76.72|79.32|76.52|0
1640917800000|2021-12-31 02:30:00|79.44|76.64|79.7|76.9|79.82|77.02|79.44|76.64|0
1640918100000|2021-12-31 02:35:00|79.67|76.87|79.78|76.98|79.86|77.06|79.67|76.87|0
1640918400000|2021-12-31 02:40:00|79.82|77.02|79.82|77.02|79.97|77.17|79.78|76.98|0
1640918700000|2021-12-31 02:45:00|79.78|76.98|79.62|76.82|79.82|77.02|79.58|76.78|0
1640919000000|2021-12-31 02:50:00|79.6|76.8|79.58|76.78|79.66|76.86|79.54|76.74|0
1640919300000|2021-12-31 02:55:00|79.54|76.74|79.62|76.82|79.85|77.05|79.54|76.74|0
1640919600000|2021-12-31 03:00:00|79.65|76.85|79.6|76.8|79.85|77.05|79.58|76.78|0
1640919900000|2021-12-31 03:05:00|79.61|76.81|79.77|76.97|79.83|77.03|79.6|76.8|0
1640920200000|2021-12-31 03:10:00|79.81|77.01|80.27|77.47|80.46|77.66|79.81|77.01|0
1640920500000|2021-12-31 03:15:00|80.29|77.49|80.07|77.27|80.38|77.58|80.07|77.27|0
1640920800000|2021-12-31 03:20:00|80.11|77.31|80.34|77.54|80.38|77.58|80.07|77.27|0
1640921100000|2021-12-31 03:25:00|80.32|77.52|80.26|77.46|80.48|77.68|80.26|77.46|0
1640921400000|2021-12-31 03:30:00|80.22|77.42|80.16|77.36|80.34|77.54|80.03|77.23|0
1640921700000|2021-12-31 03:35:00|80.14|77.34|80.18|77.38|80.34|77.54|80.08|77.28|0
1640922000000|2021-12-31 03:40:00|80.22|77.42|80.29|77.49|80.33|77.53|80.18|77.38|0
1640922300000|2021-12-31 03:45:00|80.28|77.48|80.21|77.41|80.29|77.49|80.14|77.34|0
1640922600000|2021-12-31 03:50:00|80.23|77.43|80.1|77.3|80.25|77.45|79.98|77.18|0
1640922900000|2021-12-31 03:55:00|80.08|77.28|80.07|77.27|80.13|77.33|80.05|77.25|0
1640923200000|2021-12-31 04:00:00|80.05|77.25|79.8|77|80.07|77.27|79.74|76.94|0
1640923500000|2021-12-31 04:05:00|79.82|77.02|79.82|77.02|79.82|77.02|79.72|76.92|0
1640923800000|2021-12-31 04:10:00|79.86|77.06|79.82|77.02|79.89|77.09|79.74|76.94|0
1640924100000|2021-12-31 04:15:00|79.81|77.01|79.85|77.05|79.89|77.09|79.81|77.01|0
1640924400000|2021-12-31 04:20:00|79.81|77.01|79.85|77.05|79.89|77.09|79.81|77.01|0
1640924700000|2021-12-31 04:25:00|79.83|77.03|79.92|77.12|79.93|77.13|79.81|77.01|0
1640925000000|2021-12-31 04:30:00|79.94|77.14|79.79|76.99|79.94|77.14|79.77|76.97|0
1640925300000|2021-12-31 04:35:00|79.77|76.97|79.73|76.93|79.85|77.05|79.73|76.93|0
1640925600000|2021-12-31 04:40:00|79.69|76.89|79.72|76.92|79.8|77|79.69|76.89|0
1640925900000|2021-12-31 04:45:00|79.69|76.89|79.68|76.88|79.72|76.92|79.65|76.85|0
1640926200000|2021-12-31 04:50:00|79.65|76.85|79.68|76.88|79.72|76.92|79.61|76.81|0
1640926500000|2021-12-31 04:55:00|79.64|76.84|79.6|76.8|79.66|76.86|79.56|76.76|0
1640926800000|2021-12-31 05:00:00|79.62|76.82|79.72|76.92|79.79|76.99|79.6|76.8|0
1640927100000|2021-12-31 05:05:00|79.74|76.94|79.79|76.99|79.87|77.07|79.72|76.92|0
1640927400000|2021-12-31 05:10:00|79.75|76.95|79.6|76.8|79.75|76.95|79.6|76.8|0
1640927700000|2021-12-31 05:15:00|79.56|76.76|79.59|76.79|79.6|76.8|79.52|76.72|0
1640928000000|2021-12-31 05:20:00|79.61|76.81|79.67|76.87|79.67|76.87|79.59|76.79|0
1640928300000|2021-12-31 05:25:00|79.71|76.91|79.71|76.91|79.78|76.98|79.67|76.87|0
1640928600000|2021-12-31 05:30:00|79.67|76.87|79.09|76.29|79.67|76.87|78.97|76.17|0
1640928900000|2021-12-31 05:35:00|79.13|76.33|79.32|76.52|79.36|76.56|79.13|76.33|0
1640929200000|2021-12-31 05:40:00|79.35|76.55|79.35|76.55|79.39|76.59|79.31|76.51|0
1640929500000|2021-12-31 05:45:00|79.39|76.59|79.27|76.47|79.43|76.63|79.27|76.47|0
1640929800000|2021-12-31 05:50:00|79.29|76.49|79.12|76.32|79.29|76.49|79.12|76.32|0
1640930100000|2021-12-31 05:55:00|79.1|76.3|79.11|76.31|79.12|76.32|79.04|76.24|0
1640930400000|2021-12-31 06:00:00|79.08|76.28|79.11|76.31|79.21|76.41|78.92|76.12|0
1640930700000|2021-12-31 06:05:00|79.07|76.27|79.02|76.22|79.07|76.27|78.84|76.04|0
1640931000000|2021-12-31 06:10:00|79|76.2|79.11|76.31|79.15|76.35|79|76.2|0
1640931300000|2021-12-31 06:15:00|79.13|76.33|79.03|76.23|79.15|76.35|79.03|76.23|0
1640931600000|2021-12-31 06:20:00|78.99|76.19|79.24|76.44|79.34|76.54|78.97|76.17|0
1640931900000|2021-12-31 06:25:00|79.22|76.42|79.26|76.46|79.28|76.48|79.18|76.38|0
1640932200000|2021-12-31 06:30:00|79.22|76.42|79.33|76.53|79.33|76.53|79.22|76.42|0
1640932500000|2021-12-31 06:35:00|79.29|76.49|79.33|76.53|79.43|76.63|79.29|76.49|0
1640932800000|2021-12-31 06:40:00|79.29|76.49|79.25|76.45|79.29|76.49|79.21|76.41|0
1640933100000|2021-12-31 06:45:00|79.27|76.47|79.3|76.5|79.33|76.53|79.25|76.45|0
1640933400000|2021-12-31 06:50:00|79.28|76.48|79.3|76.5|79.34|76.54|79.28|76.48|0
1640933700000|2021-12-31 06:55:00|79.32|76.52|79.34|76.54|79.4|76.6|79.24|76.44|0
1640934000000|2021-12-31 07:00:00|79.32|76.52|79.12|76.32|79.34|76.54|79.09|76.29|0
1640934300000|2021-12-31 07:05:00|79.09|76.29|79.01|76.21|79.09|76.29|79.01|76.21|0
1640934600000|2021-12-31 07:10:00|78.99|76.19|78.89|76.09|79.01|76.21|78.89|76.09|0
1640934900000|2021-12-31 07:15:00|78.85|76.05|78.87|76.07|79|76.2|78.81|76.01|0
1640935200000|2021-12-31 07:20:00|78.89|76.09|78.96|76.16|78.96|76.16|78.85|76.05|0
1640935500000|2021-12-31 07:25:00|78.98|76.18|78.96|76.16|79.02|76.22|78.96|76.16|0
1640935800000|2021-12-31 07:30:00|79|76.2|78.96|76.16|79.02|76.22|78.92|76.12|0
1640936100000|2021-12-31 07:35:00|79|76.2|78.88|76.08|79.03|76.23|78.84|76.04|0
1640936400000|2021-12-31 07:40:00|78.9|76.1|78.84|76.04|78.92|76.12|78.84|76.04|0
1640936700000|2021-12-31 07:45:00|78.88|76.08|79.03|76.23|79.07|76.27|78.8|76|0
1640937000000|2021-12-31 07:50:00|78.99|76.19|79.18|76.38|79.22|76.42|78.91|76.11|0
1640937300000|2021-12-31 07:55:00|79.14|76.34|78.99|76.19|79.22|76.42|78.99|76.19|0
1640937600000|2021-12-31 08:00:00|78.95|76.15|78.75|75.95|78.99|76.19|78.68|75.88|0
1640937900000|2021-12-31 08:05:00|78.45|76.25|78.38|76.18|78.64|76.44|78.38|76.18|0
1640938200000|2021-12-31 08:10:00|78.37|76.17|78.07|75.87|78.37|76.17|78.03|75.83|0
1640938500000|2021-12-31 08:15:00|78.11|75.91|78.41|76.21|78.45|76.25|77.99|75.79|0
1640938800000|2021-12-31 08:20:00|78.37|76.17|78.41|76.21|78.45|76.25|78.29|76.09|0
1640939100000|2021-12-31 08:25:00|78.37|76.17|78.33|76.13|78.4|76.2|78.25|76.05|0
1640939400000|2021-12-31 08:30:00|78.35|76.15|78.06|75.86|78.35|76.15|78.06|75.86|0
1640939700000|2021-12-31 08:35:00|78.1|75.9|78.25|76.05|78.29|76.09|78.1|75.9|0
1640940000000|2021-12-31 08:40:00|78.29|76.09|78.13|75.93|78.36|76.16|78.09|75.89|0
1640940300000|2021-12-31 08:45:00|78.11|75.91|78.24|76.04|78.24|76.04|77.98|75.78|0
1640940600000|2021-12-31 08:50:00|78.21|76.01|78.28|76.08|78.28|76.08|78.2|76|0
1640940900000|2021-12-31 08:55:00|78.3|76.1|78.35|76.15|78.45|76.25|78.28|76.08|0
1640941200000|2021-12-31 09:00:00|78.39|76.19|78.39|76.19|78.47|76.27|78.35|76.15|0
1640941500000|2021-12-31 09:05:00|78.37|76.17|78.08|75.88|78.43|76.23|78.08|75.88|0
1640941800000|2021-12-31 09:10:00|78.12|75.92|78.16|75.96|78.16|75.96|78.08|75.88|0
1640942100000|2021-12-31 09:15:00|78.14|75.94|78.73|76.53|78.73|76.53|78.12|75.92|0
1640942400000|2021-12-31 09:20:00|78.75|76.55|78.8|76.6|78.92|76.72|78.65|76.45|0
1640942700000|2021-12-31 09:25:00|78.84|76.64|78.68|76.48|78.84|76.64|78.65|76.45|0
1640943000000|2021-12-31 09:30:00|78.72|76.52|78.68|76.48|78.72|76.52|78.61|76.41|0
1640943300000|2021-12-31 09:35:00|78.66|76.46|78.53|76.33|78.66|76.46|78.53|76.33|0
1640943600000|2021-12-31 09:40:00|78.49|76.29|78.47|76.27|78.53|76.33|78.41|76.21|0
1640943900000|2021-12-31 09:45:00|78.45|76.25|78.52|76.32|78.52|76.32|78.41|76.21|0
1640944200000|2021-12-31 09:50:00|78.48|76.28|78.44|76.24|78.48|76.28|78.37|76.17|0
1640944500000|2021-12-31 09:55:00|78.41|76.21|78.37|76.17|78.44|76.24|78.37|76.17|0
1640944800000|2021-12-31 10:00:00|78.33|76.13|78.52|76.32|78.52|76.32|78.33|76.13|0
1640945100000|2021-12-31 10:05:00|78.55|76.35|78.59|76.39|78.63|76.43|78.48|76.28|0
1640945400000|2021-12-31 10:10:00|78.55|76.35|78.59|76.39|78.63|76.43|78.55|76.35|0
1640945700000|2021-12-31 10:15:00|78.57|76.37|78.59|76.39|78.61|76.41|78.55|76.35|0
1640946000000|2021-12-31 10:20:00|78.61|76.41|78.66|76.46|78.7|76.5|78.59|76.39|0
1640946300000|2021-12-31 10:25:00|78.64|76.44|78.51|76.31|78.66|76.46|78.51|76.31|0
1640946600000|2021-12-31 10:30:00|78.47|76.27|78.47|76.27|78.5|76.3|78.39|76.19|0
1640946900000|2021-12-31 10:35:00|78.46|76.26|78.62|76.42|78.62|76.42|78.46|76.26|0
1640947200000|2021-12-31 10:40:00|78.65|76.45|78.84|76.64|79|76.8|78.65|76.45|0
1640947500000|2021-12-31 10:45:00|78.81|76.61|78.96|76.76|79|76.8|78.77|76.57|0
1640947800000|2021-12-31 10:50:00|78.92|76.72|78.92|76.72|79.03|76.83|78.88|76.68|0
1640948100000|2021-12-31 10:55:00|78.88|76.68|78.91|76.71|78.91|76.71|78.8|76.6|0
1640948400000|2021-12-31 11:00:00|78.84|76.64|79.03|76.83|79.03|76.83|78.82|76.62|0
1640948700000|2021-12-31 11:05:00|79.18|76.98|79.45|77.25|79.49|77.29|79.14|76.94|0
1640949000000|2021-12-31 11:10:00|79.47|77.27|79.25|77.05|79.49|77.29|79.25|77.05|0
1640949300000|2021-12-31 11:15:00|79.24|77.04|79.18|76.98|79.25|77.05|79.1|76.9|0
1640949600000|2021-12-31 11:20:00|79.14|76.94|79.1|76.9|79.83|77.63|78.98|76.78|0
1640949900000|2021-12-31 11:25:00|79.12|76.92|78.98|76.78|79.17|76.97|78.9|76.7|0
1640950200000|2021-12-31 11:30:00|79.02|76.82|79.17|76.97|79.19|76.99|79.02|76.82|0
1640950500000|2021-12-31 11:35:00|79.21|77.01|79.17|76.97|79.21|77.01|79.13|76.93|0
1640950800000|2021-12-31 11:40:00|79.13|76.93|79.16|76.96|79.18|76.98|78.99|76.79|0
1640951100000|2021-12-31 11:45:00|79.13|76.93|79.2|77|79.24|77.04|79.13|76.93|0
1640951400000|2021-12-31 11:50:00|79.16|76.96|79.43|77.23|79.47|77.27|79.16|76.96|0
1640951700000|2021-12-31 11:55:00|79.35|77.15|79.58|77.38|79.78|77.58|79.31|77.11|0
1640952000000|2021-12-31 12:00:00|79.54|77.34|79.89|77.69|79.89|77.69|79.54|77.34|0
1640952300000|2021-12-31 12:05:00|79.97|77.77|80.89|78.69|81.01|78.81|79.97|77.77|0
1640952600000|2021-12-31 12:10:00|80.86|78.66|80.35|78.15|82.21|80.01|79.85|77.65|0
1640952900000|2021-12-31 12:15:00|80.27|78.07|80.07|77.87|80.31|78.11|80.03|77.83|0
1640953200000|2021-12-31 12:20:00|80.11|77.91|79.8|77.6|80.15|77.95|79.8|77.6|0
1640953500000|2021-12-31 12:25:00|79.76|77.56|79.6|77.4|79.88|77.68|79.6|77.4|0
1640953800000|2021-12-31 12:30:00|79.59|77.39|79.56|77.36|79.66|77.46|79.49|77.29|0
1640954100000|2021-12-31 12:35:00|79.6|77.4|79.6|77.4|79.64|77.44|78.83|76.63|0
1640954400000|2021-12-31 12:40:00|79.62|77.42|79.13|76.93|79.62|77.42|79.1|76.9|0
1640954700000|2021-12-31 12:45:00|79.17|76.97|79.17|76.97|79.21|77.01|79.06|76.86|0
1640955000000|2021-12-31 12:50:00|79.15|76.95|79.05|76.85|79.21|77.01|79.05|76.85|0
1640955300000|2021-12-31 12:55:00|79.09|76.89|79.17|76.97|79.21|77.01|78.98|76.78|0
1640955600000|2021-12-31 13:00:00|79.13|76.93|79.28|77.08|79.4|77.2|79.13|76.93|0
1640955900000|2021-12-31 13:05:00|79.32|77.12|79.32|77.12|79.43|77.23|79.2|77|0
1640956200000|2021-12-31 13:10:00|79.28|77.08|79.35|77.15|79.35|77.15|79.12|76.92|0
1640956500000|2021-12-31 13:15:00|79.33|77.13|79.24|77.04|79.39|77.19|79.16|76.96|0
1640956800000|2021-12-31 13:20:00|79.23|77.03|79.23|77.03|79.35|77.15|79.2|77|0
1640957100000|2021-12-31 13:25:00|79.21|77.01|79.19|76.99|79.23|77.03|79.15|76.95|0
1640957400000|2021-12-31 13:30:00|79.21|77.01|79.23|77.03|79.27|77.07|79.15|76.95|0
1640957700000|2021-12-31 13:35:00|79.27|77.07|78.96|76.76|79.34|77.14|78.77|76.57|0
1640958000000|2021-12-31 13:40:00|78.94|76.74|78.88|76.68|79.07|76.87|78.84|76.64|0
1640958300000|2021-12-31 13:45:00|78.92|76.72|79.07|76.87|79.15|76.95|78.88|76.68|0
1640958600000|2021-12-31 13:50:00|79.14|76.94|78.91|76.71|79.34|77.14|78.87|76.67|0
1640958900000|2021-12-31 13:55:00|78.95|76.75|79.18|76.98|79.2|77|78.87|76.67|0
1640959200000|2021-12-31 14:00:00|79.14|76.94|79.06|76.86|79.22|77.02|78.91|76.71|0
1640959500000|2021-12-31 14:05:00|79.02|76.82|78.91|76.71|79.02|76.82|78.83|76.63|0
1640959800000|2021-12-31 14:10:00|78.87|76.67|79.02|76.82|79.06|76.86|78.87|76.67|0
1640960100000|2021-12-31 14:15:00|78.98|76.78|79.21|77.01|79.32|77.12|78.9|76.7|0
1640960400000|2021-12-31 14:20:00|79.13|76.93|79.17|76.97|79.25|77.05|79.02|76.82|0
1640960700000|2021-12-31 14:25:00|79.21|77.01|79.28|77.08|79.28|77.08|79.13|76.93|0
1640961000000|2021-12-31 14:30:00|79.24|77.04|77.45|75.25|79.66|77.46|77.45|75.25|0
1640961300000|2021-12-31 14:35:00|77.49|75.29|77.52|75.32|77.79|75.59|77.33|75.13|0
1640961600000|2021-12-31 14:40:00|77.49|75.29|78.55|76.35|78.55|76.35|77.22|75.02|0
1640961900000|2021-12-31 14:45:00|78.47|76.27|78.81|76.61|79.12|76.92|78.13|75.93|0
1640962200000|2021-12-31 14:50:00|78.85|76.65|78.24|76.04|78.97|76.77|78.2|76|0
1640962500000|2021-12-31 14:55:00|78.2|76|78.92|76.72|79.35|77.15|77.86|75.66|0
1640962800000|2021-12-31 15:00:00|79|76.8|79.31|77.11|80.24|78.04|78.75|76.55|0
1640963100000|2021-12-31 15:05:00|79.34|77.14|77.93|75.73|79.42|77.22|77.55|75.35|0
1640963400000|2021-12-31 15:10:00|77.89|75.69|78.92|76.72|78.95|76.75|77.74|75.54|0
1640963700000|2021-12-31 15:15:00|78.95|76.75|78.26|76.06|79.03|76.83|78.11|75.91|0
1640964000000|2021-12-31 15:20:00|78.38|76.18|78.99|76.79|79.07|76.87|78.38|76.18|0
1640964300000|2021-12-31 15:25:00|79.03|76.83|78.53|76.33|79.1|76.9|78.41|76.21|0
1640964600000|2021-12-31 15:30:00|78.45|76.25|78.64|76.44|78.79|76.59|77.77|75.57|0
1640964900000|2021-12-31 15:35:00|78.68|76.48|78.64|76.44|78.95|76.75|78.3|76.1|0
1640965200000|2021-12-31 15:40:00|78.7|76.5|79.17|76.97|79.6|77.4|78.03|75.83|0
1640965500000|2021-12-31 15:45:00|79.1|76.9|79.29|77.09|79.48|77.28|79.02|76.82|0
1640965800000|2021-12-31 15:50:00|79.25|77.05|78.86|76.66|79.67|77.47|78.78|76.58|0
1640966100000|2021-12-31 15:55:00|78.9|76.7|78.67|76.47|78.94|76.74|78.59|76.39|0
1640966400000|2021-12-31 16:00:00|78.63|76.43|78.97|76.77|79.24|77.04|78.4|76.2|0
1640966700000|2021-12-31 16:05:00|79.01|76.81|79.05|76.85|79.32|77.12|78.93|76.73|0
1640967000000|2021-12-31 16:10:00|79.09|76.89|78.93|76.73|79.2|77|78.53|76.33|0
1640967300000|2021-12-31 16:15:00|78.97|76.77|78.58|76.38|79.04|76.84|78.43|76.23|0
1640967600000|2021-12-31 16:20:00|78.62|76.42|78.54|76.34|78.62|76.42|78.43|76.23|0
1640967900000|2021-12-31 16:25:00|78.58|76.38|78.5|76.3|78.58|76.38|78.43|76.23|0
1640968200000|2021-12-31 16:30:00|78.54|76.34|78.77|76.57|78.84|76.64|78.42|76.22|0
1640968500000|2021-12-31 16:35:00|78.73|76.53|78.84|76.64|79.03|76.83|78.73|76.53|0
1640968800000|2021-12-31 16:40:00|78.8|76.6|78.65|76.45|78.88|76.68|78.61|76.41|0
1640969100000|2021-12-31 16:45:00|78.61|76.41|78.76|76.56|78.88|76.68|78.49|76.29|0
1640969400000|2021-12-31 16:50:00|78.8|76.6|79.1|76.9|79.41|77.21|78.8|76.6|0
1640969700000|2021-12-31 16:55:00|79.14|76.94|79.37|77.17|79.41|77.21|78.91|76.71|0
1640970000000|2021-12-31 17:00:00|79.33|77.13|79.02|76.82|79.72|77.52|78.95|76.75|0
1640970300000|2021-12-31 17:05:00|79.06|76.86|79.14|76.94|79.14|76.94|78.87|76.67|0
1640970600000|2021-12-31 17:10:00|79.1|76.9|79.29|77.09|79.44|77.24|78.98|76.78|0
1640970900000|2021-12-31 17:15:00|79.33|77.13|79.79|77.59|79.91|77.71|79.33|77.13|0
1640971200000|2021-12-31 17:20:00|79.83|77.63|79.48|77.28|79.9|77.7|79.4|77.2|0
1640971500000|2021-12-31 17:25:00|79.52|77.32|79.59|77.39|79.59|77.39|79.24|77.04|0
1640971800000|2021-12-31 17:30:00|79.55|77.35|79.63|77.43|79.71|77.51|79.47|77.27|0
1640972100000|2021-12-31 17:35:00|79.59|77.39|78.82|76.62|79.63|77.43|78.82|76.62|0
1640972400000|2021-12-31 17:40:00|78.85|76.65|78.81|76.61|78.85|76.65|78.74|76.54|0
1640972700000|2021-12-31 17:45:00|78.77|76.57|79.08|76.88|79.12|76.92|78.77|76.57|0
1640973000000|2021-12-31 17:50:00|79.04|76.84|78.77|76.57|79.04|76.84|78.73|76.53|0
1640973300000|2021-12-31 17:55:00|78.81|76.61|77.96|75.76|78.81|76.61|77.96|75.76|0
1640973600000|2021-12-31 18:00:00|77.88|75.68|77.84|75.64|78.07|75.87|77.77|75.57|0
1640973900000|2021-12-31 18:05:00|77.8|75.6|77.84|75.64|77.92|75.72|77.61|75.41|0
1640974200000|2021-12-31 18:10:00|77.88|75.68|77.88|75.68|77.91|75.71|77.73|75.53|0
1640974500000|2021-12-31 18:15:00|77.91|75.71|77.99|75.79|78.07|75.87|77.76|75.56|0
1640974800000|2021-12-31 18:20:00|78.03|75.83|77.87|75.67|78.06|75.86|77.68|75.48|0
1640975100000|2021-12-31 18:25:00|77.91|75.71|77.68|75.48|77.95|75.75|77.64|75.44|0
1640975400000|2021-12-31 18:30:00|77.64|75.44|77.49|75.29|78.02|75.82|77.38|75.18|0
1640975700000|2021-12-31 18:35:00|77.53|75.33|77.83|75.63|77.83|75.63|77.41|75.21|0
1640976000000|2021-12-31 18:40:00|77.79|75.59|78.17|75.97|78.17|75.97|77.79|75.59|0
1640976300000|2021-12-31 18:45:00|78.21|76.01|78.13|75.93|78.28|76.08|78.05|75.85|0
1640976600000|2021-12-31 18:50:00|78.17|75.97|77.94|75.74|78.24|76.04|77.94|75.74|0
1640976900000|2021-12-31 18:55:00|77.93|75.73|77.63|75.43|77.97|75.77|77.63|75.43|0
1640977200000|2021-12-31 19:00:00|77.59|75.39|77.48|75.28|77.74|75.54|77.36|75.16|0
1640977500000|2021-12-31 19:05:00|77.44|75.24|75.1|72.9|77.44|75.24|74.69|72.49|0
1640977800000|2021-12-31 19:10:00|75.14|72.94|75.28|73.08|75.36|73.16|75.02|72.82|0
1640978100000|2021-12-31 19:15:00|75.32|73.12|75.73|73.53|75.8|73.6|75.28|73.08|0
1640978400000|2021-12-31 19:20:00|75.77|73.57|75.84|73.64|75.88|73.68|75.58|73.38|0
1640978700000|2021-12-31 19:25:00|75.8|73.6|75.58|73.38|75.88|73.68|75.46|73.26|0
1640979000000|2021-12-31 19:30:00|75.54|73.34|75.42|73.22|75.54|73.34|75.2|73|0
1640979300000|2021-12-31 19:35:00|75.46|73.26|75.27|73.07|75.57|73.37|75.27|73.07|0
1640979600000|2021-12-31 19:40:00|75.31|73.11|75.34|73.14|75.42|73.22|75.2|73|0
1640979900000|2021-12-31 19:45:00|75.38|73.18|75.53|73.33|75.64|73.44|75.31|73.11|0
1640980200000|2021-12-31 19:50:00|75.49|73.29|75.71|73.51|75.72|73.52|75.42|73.22|0
1640980500000|2021-12-31 19:55:00|75.68|73.48|75.75|73.55|76.01|73.81|75.6|73.4|0
1640980800000|2021-12-31 20:00:00|75.79|73.59|75.3|73.1|75.79|73.59|75.04|72.84|0
1640981100000|2021-12-31 20:05:00|75.34|73.14|75.37|73.17|75.56|73.36|75.26|73.06|0
1640981400000|2021-12-31 20:10:00|75.33|73.13|75.67|73.47|75.71|73.51|75.18|72.98|0
1640981700000|2021-12-31 20:15:00|75.71|73.51|75.29|73.09|75.82|73.62|75.29|73.09|0
1640982000000|2021-12-31 20:20:00|75.33|73.13|75.36|73.16|75.67|73.47|75.33|73.13|0
1640982300000|2021-12-31 20:25:00|75.4|73.2|74.95|72.75|75.44|73.24|74.8|72.6|0
1640982600000|2021-12-31 20:30:00|74.92|72.72|75.51|73.31|75.59|73.39|74.73|72.53|0
1640982900000|2021-12-31 20:35:00|75.47|73.27|75.32|73.12|75.62|73.42|75.32|73.12|0
1640983200000|2021-12-31 20:40:00|75.36|73.16|74.95|72.75|75.39|73.19|74.91|72.71|0
1640983500000|2021-12-31 20:45:00|74.98|72.78|75.28|73.08|75.28|73.08|74.57|72.37|0
1640983800000|2021-12-31 20:50:00|75.3|73.1|77.09|74.89|77.13|74.93|75.3|73.1|0
1640984100000|2021-12-31 20:55:00|77.13|74.93|77.51|75.31|77.51|75.31|76.82|74.62|0
1640984400000|2021-12-31 21:00:00|77.39|75.19|76.67|74.47|77.39|75.19|76.25|74.05|0
1640984700000|2021-12-31 21:05:00|76.7|74.5|76.74|74.54|76.85|74.65|76.59|74.39|0
1640985000000|2021-12-31 21:10:00|76.7|74.5|76.51|74.31|76.85|74.65|76.47|74.27|0
1641197100000|2022-01-03 08:05:00|72.53|70.33|72.67|70.47|72.67|70.47|72.38|70.18|0
1641197400000|2022-01-03 08:10:00|72.63|70.43|72.49|70.29|72.71|70.51|72.49|70.29|0
1641197700000|2022-01-03 08:15:00|72.47|70.27|72.48|70.28|72.48|70.28|72.23|70.03|0
1641198000000|2022-01-03 08:20:00|72.43|70.23|72.37|70.17|72.48|70.28|72.3|70.1|0
1641198300000|2022-01-03 08:25:00|72.41|70.21|72.3|70.1|72.45|70.25|72.3|70.1|0
1641198600000|2022-01-03 08:30:00|72.26|70.06|72.4|70.2|72.44|70.24|72.26|70.06|0
1641198900000|2022-01-03 08:35:00|72.39|70.19|72.26|70.06|72.4|70.2|72.18|69.98|0
1641199200000|2022-01-03 08:40:00|72.28|70.08|72.36|70.16|72.4|70.2|72.22|70.02|0
1641199500000|2022-01-03 08:45:00|72.33|70.13|72.51|70.31|72.51|70.31|72.29|70.09|0
1641199800000|2022-01-03 08:50:00|72.47|70.27|72.73|70.53|72.76|70.56|72.47|70.27|0
1641200100000|2022-01-03 08:55:00|72.74|70.54|72.72|70.52|72.82|70.62|72.61|70.41|0
1641200400000|2022-01-03 09:00:00|72.69|70.49|72.79|70.59|72.87|70.67|72.54|70.34|0
1641200700000|2022-01-03 09:05:00|72.78|70.58|72.9|70.7|73.05|70.85|72.78|70.58|0
1641201000000|2022-01-03 09:10:00|72.94|70.74|72.42|70.22|72.94|70.74|72.39|70.19|0
1641201300000|2022-01-03 09:15:00|72.41|70.21|72.73|70.53|72.79|70.59|72.39|70.19|0
1641201600000|2022-01-03 09:20:00|72.71|70.51|72.42|70.22|72.71|70.51|72.42|70.22|0
1641201900000|2022-01-03 09:25:00|72.46|70.26|72.44|70.24|72.56|70.36|72.33|70.13|0
1641202200000|2022-01-03 09:30:00|72.45|70.25|72.36|70.16|72.56|70.36|72.34|70.14|0
1641202500000|2022-01-03 09:35:00|72.38|70.18|72.43|70.23|72.49|70.29|72.31|70.11|0
1641202800000|2022-01-03 09:40:00|72.49|70.29|72.41|70.21|72.56|70.36|72.38|70.18|0
1641203100000|2022-01-03 09:45:00|72.43|70.23|72.19|69.99|72.48|70.28|72.19|69.99|0
1641203400000|2022-01-03 09:50:00|72.23|70.03|72.01|69.81|72.23|70.03|71.9|69.7|0
1641203700000|2022-01-03 09:55:00|71.99|69.79|71.79|69.59|72.04|69.84|71.75|69.55|0
1641204000000|2022-01-03 10:00:00|71.75|69.55|71.89|69.69|71.95|69.75|71.75|69.55|0
1641204300000|2022-01-03 10:05:00|71.88|69.68|71.78|69.58|71.89|69.69|71.78|69.58|0
1641204600000|2022-01-03 10:10:00|71.8|69.6|71.56|69.36|71.82|69.62|71.56|69.36|0
1641204900000|2022-01-03 10:15:00|71.53|69.33|71.56|69.36|71.6|69.4|71.42|69.22|0
1641205200000|2022-01-03 10:20:00|71.53|69.33|71.36|69.16|71.53|69.33|71.2|69|0
1641205500000|2022-01-03 10:25:00|71.34|69.14|71.13|68.93|71.34|69.14|71.13|68.93|0
1641205800000|2022-01-03 10:30:00|71.16|68.96|71.23|69.03|71.31|69.11|71.14|68.94|0
1641206100000|2022-01-03 10:35:00|71.2|69|71.16|68.96|71.27|69.07|71.09|68.89|0
1641206400000|2022-01-03 10:40:00|71.19|68.99|71.16|68.96|71.26|69.06|71.16|68.96|0
1641206700000|2022-01-03 10:45:00|71.17|68.97|71.17|68.97|71.19|68.99|71.15|68.95|0
1641207000000|2022-01-03 10:50:00|71.15|68.95|71.15|68.95|71.26|69.06|71.12|68.92|0
1641207300000|2022-01-03 10:55:00|71.12|68.92|71.04|68.84|71.15|68.95|71.01|68.81|0
1641207600000|2022-01-03 11:00:00|71.01|68.81|70.75|68.55|71.01|68.81|70.7|68.5|0
1641207900000|2022-01-03 11:05:00|70.72|68.52|70.72|68.52|70.75|68.55|70.61|68.41|0
1641208200000|2022-01-03 11:10:00|70.68|68.48|70.75|68.55|70.75|68.55|70.57|68.37|0
1641208500000|2022-01-03 11:15:00|70.71|68.51|70.64|68.44|70.75|68.55|70.64|68.44|0
1641208800000|2022-01-03 11:20:00|70.6|68.4|70.57|68.37|70.6|68.4|70.53|68.33|0
1641209100000|2022-01-03 11:25:00|70.53|68.33|70.74|68.54|70.85|68.65|70.5|68.3|0
1641209400000|2022-01-03 11:30:00|70.73|68.53|70.63|68.43|70.74|68.54|70.58|68.38|0
1641209700000|2022-01-03 11:35:00|70.65|68.45|70.56|68.36|70.74|68.54|70.52|68.32|0
1641210000000|2022-01-03 11:40:00|70.6|68.4|70.67|68.47|70.74|68.54|70.6|68.4|0
1641210300000|2022-01-03 11:45:00|70.68|68.48|70.7|68.5|70.77|68.57|70.66|68.46|0
1641210600000|2022-01-03 11:50:00|70.73|68.53|70.66|68.46|70.73|68.53|70.59|68.39|0
1641210900000|2022-01-03 11:55:00|70.64|68.44|70.55|68.35|70.66|68.46|70.52|68.32|0
1641211200000|2022-01-03 12:00:00|70.59|68.39|70.73|68.53|70.77|68.57|70.59|68.39|0
1641211500000|2022-01-03 12:05:00|70.8|68.6|71.01|68.81|71.01|68.81|70.75|68.55|0
1641211800000|2022-01-03 12:10:00|70.98|68.78|70.89|68.69|71.01|68.81|70.8|68.6|0
1641212100000|2022-01-03 12:15:00|70.9|68.7|70.79|68.59|70.9|68.7|70.76|68.56|0
1641212400000|2022-01-03 12:20:00|70.83|68.63|71.01|68.81|71.01|68.81|70.76|68.56|0
1641212700000|2022-01-03 12:25:00|70.99|68.79|70.97|68.77|71.08|68.88|70.83|68.63|0
1641213000000|2022-01-03 12:30:00|71|68.8|71.07|68.87|71.25|69.05|71|68.8|0
1641213300000|2022-01-03 12:35:00|71.09|68.89|71.04|68.84|71.18|68.98|71.04|68.84|0
1641213600000|2022-01-03 12:40:00|71.07|68.87|71.18|68.98|71.18|68.98|70.96|68.76|0
1641213900000|2022-01-03 12:45:00|71.14|68.94|71.25|69.05|71.5|69.3|71.14|68.94|0
1641214200000|2022-01-03 12:50:00|71.28|69.08|71.25|69.05|71.28|69.08|71.14|68.94|0
1641214500000|2022-01-03 12:55:00|71.32|69.12|71.42|69.22|71.46|69.26|71.28|69.08|0
1641214800000|2022-01-03 13:00:00|71.5|69.3|71.31|69.11|71.5|69.3|71.31|69.11|0
1641215100000|2022-01-03 13:05:00|71.35|69.15|71.38|69.18|71.53|69.33|71.31|69.11|0
1641215400000|2022-01-03 13:10:00|71.35|69.15|71.42|69.22|71.45|69.25|71.35|69.15|0
1641215700000|2022-01-03 13:15:00|71.45|69.25|71.3|69.1|72.48|70.28|71.13|68.93|0
1641216000000|2022-01-03 13:20:00|71.34|69.14|71.23|69.03|71.38|69.18|71.23|69.03|0
1641216300000|2022-01-03 13:25:00|71.19|68.99|71.16|68.96|71.34|69.14|71.12|68.92|0
1641216600000|2022-01-03 13:30:00|71.19|68.99|71.44|69.24|71.52|69.32|71.08|68.88|0
1641216900000|2022-01-03 13:35:00|71.46|69.26|71.44|69.24|71.48|69.28|71.3|69.1|0
1641217200000|2022-01-03 13:40:00|71.48|69.28|71.55|69.35|71.66|69.46|71.4|69.2|0
1641217500000|2022-01-03 13:45:00|71.58|69.38|71.33|69.13|71.58|69.38|71.33|69.13|0
1641217800000|2022-01-03 13:50:00|71.36|69.16|71.43|69.23|71.51|69.31|71.29|69.09|0
1641218100000|2022-01-03 13:55:00|71.42|69.22|72.52|70.32|72.52|70.32|71.4|69.2|0
1641218400000|2022-01-03 14:00:00|72.45|70.25|72.59|70.39|72.85|70.65|72.34|70.14|0
1641218700000|2022-01-03 14:05:00|72.56|70.36|72.41|70.21|72.92|70.72|72.41|70.21|0
1641219000000|2022-01-03 14:10:00|72.37|70.17|72.26|70.06|72.59|70.39|72.22|70.02|0
1641219300000|2022-01-03 14:15:00|72.32|70.12|72.11|69.91|72.52|70.32|72.04|69.84|0
1641219600000|2022-01-03 14:20:00|72.13|69.93|72.26|70.06|72.4|70.2|72.13|69.93|0
1641219900000|2022-01-03 14:25:00|72.29|70.09|72.84|70.64|72.91|70.71|72.22|70.02|0
1641220200000|2022-01-03 14:30:00|72.8|70.6|71.71|69.51|72.88|70.68|71.63|69.43|0
1641220500000|2022-01-03 14:35:00|71.78|69.58|71.6|69.4|72|69.8|70.88|68.68|0
1641220800000|2022-01-03 14:40:00|71.38|69.18|71.79|69.59|71.88|69.68|71.31|69.11|0
1641221100000|2022-01-03 14:45:00|71.67|69.47|76.3|74.1|77.27|75.07|71.63|69.43|0
1641221400000|2022-01-03 14:50:00|76.19|73.99|75.32|73.12|77.72|75.52|75.29|73.09|0
1641221700000|2022-01-03 14:55:00|75.21|73.01|75.36|73.16|75.97|73.77|74.5|72.3|0
1641222000000|2022-01-03 15:00:00|75.25|73.05|74.91|72.71|75.51|73.31|74.18|71.98|0
1641222300000|2022-01-03 15:05:00|75.06|72.86|74.9|72.7|75.28|73.08|74.49|72.29|0
1641222600000|2022-01-03 15:10:00|74.64|72.44|73.67|71.47|74.64|72.44|73.48|71.28|0
1641222900000|2022-01-03 15:15:00|73.63|71.43|73.48|71.28|73.97|71.77|73.15|70.95|0
1641223200000|2022-01-03 15:20:00|73.46|71.26|73.44|71.24|74.37|72.17|73.37|71.17|0
1641223500000|2022-01-03 15:25:00|73.41|71.21|72.67|70.47|73.63|71.43|72.67|70.47|0
1641223800000|2022-01-03 15:30:00|72.63|70.43|73.7|71.5|74.29|72.09|72.63|70.43|0
1641224100000|2022-01-03 15:35:00|73.66|71.46|75.41|73.21|75.63|73.43|72.15|69.95|0
1641224400000|2022-01-03 15:40:00|75.42|73.22|75.59|73.39|75.74|73.54|74.92|72.72|0
1641224700000|2022-01-03 15:45:00|75.63|73.43|75.03|72.83|75.78|73.58|74.88|72.68|0
1641225000000|2022-01-03 15:50:00|74.99|72.79|73.62|71.42|75.33|73.13|73.43|71.23|0
1641225300000|2022-01-03 15:55:00|73.54|71.34|73.58|71.38|73.95|71.75|73.39|71.19|0
1641225600000|2022-01-03 16:00:00|73.54|71.34|73.8|71.6|74.09|71.89|73.43|71.23|0
1641225900000|2022-01-03 16:05:00|73.83|71.63|74.32|72.12|74.5|72.3|73.57|71.37|0
1641226200000|2022-01-03 16:10:00|74.35|72.15|74.91|72.71|74.99|72.79|74.28|72.08|0
1641226500000|2022-01-03 16:15:00|74.87|72.67|74.87|72.67|75.17|72.97|74.65|72.45|0
1641226800000|2022-01-03 16:20:00|74.91|72.71|74.5|72.3|75.17|72.97|74.38|72.18|0
1641227100000|2022-01-03 16:25:00|74.57|72.37|74.49|72.29|74.87|72.67|74.42|72.22|0
1641227400000|2022-01-03 16:30:00|74.61|72.41|75.02|72.82|75.09|72.89|74.57|72.37|0
1641227700000|2022-01-03 16:35:00|74.98|72.78|75.96|73.76|76.11|73.91|74.9|72.7|0
1641228000000|2022-01-03 16:40:00|75.92|73.72|74.79|72.59|75.92|73.72|74.79|72.59|0
1641228300000|2022-01-03 16:45:00|74.82|72.62|74.56|72.36|74.97|72.77|74.08|71.88|0
1641228600000|2022-01-03 16:50:00|74.75|72.55|74.73|72.53|75.2|73|74.41|72.21|0
1641228900000|2022-01-03 16:55:00|74.71|72.51|74.33|72.13|74.97|72.77|74|71.8|0
1641229200000|2022-01-03 17:00:00|74.37|72.17|74.33|72.13|74.86|72.66|74.26|72.06|0
1641229500000|2022-01-03 17:05:00|74.29|72.09|74.18|71.98|74.71|72.51|74.07|71.87|0
1641229800000|2022-01-03 17:10:00|74.14|71.94|74.03|71.83|74.59|72.39|74.03|71.83|0
1641230100000|2022-01-03 17:15:00|74.07|71.87|74.03|71.83|74.29|72.09|73.95|71.75|0
1641230400000|2022-01-03 17:20:00|73.99|71.79|73.54|71.34|73.99|71.79|73.43|71.23|0
1641230700000|2022-01-03 17:25:00|73.56|71.36|73.54|71.34|73.76|71.56|73.5|71.3|0
1641231000000|2022-01-03 17:30:00|73.5|71.3|73.72|71.52|73.83|71.63|73.5|71.3|0
1641231300000|2022-01-03 17:35:00|73.68|71.48|73.87|71.67|73.98|71.78|73.61|71.41|0
1641231600000|2022-01-03 17:40:00|73.91|71.71|73.94|71.74|74.2|72|73.79|71.59|0
1641231900000|2022-01-03 17:45:00|73.87|71.67|73.75|71.55|73.87|71.67|73.68|71.48|0
1641232200000|2022-01-03 17:50:00|73.72|71.52|74.09|71.89|74.09|71.89|73.53|71.33|0
1641232500000|2022-01-03 17:55:00|74.05|71.85|74.05|71.85|74.12|71.92|73.9|71.7|0
1641232800000|2022-01-03 18:00:00|74.01|71.81|73.97|71.77|74.31|72.11|73.93|71.73|0
1641233100000|2022-01-03 18:05:00|73.93|71.73|74.23|72.03|74.27|72.07|73.93|71.73|0
1641233400000|2022-01-03 18:10:00|74.27|72.07|73.56|71.36|74.42|72.22|73.26|71.06|0
1641233700000|2022-01-03 18:15:00|73.59|71.39|73.48|71.28|73.67|71.47|73.3|71.1|0
1641234000000|2022-01-03 18:20:00|73.44|71.24|73.4|71.2|73.44|71.24|73.22|71.02|0
1641234300000|2022-01-03 18:25:00|73.37|71.17|73.33|71.13|73.4|71.2|73.14|70.94|0
1641234600000|2022-01-03 18:30:00|73.25|71.05|73.47|71.27|73.59|71.39|73.14|70.94|0
1641234900000|2022-01-03 18:35:00|73.44|71.24|73.44|71.24|73.51|71.31|73.33|71.13|0
1641235200000|2022-01-03 18:40:00|73.43|71.23|72.84|70.64|73.55|71.35|72.81|70.61|0
1641235500000|2022-01-03 18:45:00|72.81|70.61|72.84|70.64|73.1|70.9|72.8|70.6|0
1641235800000|2022-01-03 18:50:00|72.8|70.6|72.44|70.24|72.84|70.64|72.44|70.24|0
1641236100000|2022-01-03 18:55:00|72.4|70.2|72.32|70.12|72.54|70.34|72.29|70.09|0
1641236400000|2022-01-03 19:00:00|72.36|70.16|72.36|70.16|72.51|70.31|72.14|69.94|0
1641236700000|2022-01-03 19:05:00|72.39|70.19|71.96|69.76|72.5|70.3|71.85|69.65|0
1641237000000|2022-01-03 19:10:00|71.99|69.79|72.06|69.86|72.14|69.94|71.92|69.72|0
1641237300000|2022-01-03 19:15:00|72.1|69.9|72.06|69.86|72.24|70.04|71.88|69.68|0
1641237600000|2022-01-03 19:20:00|72.02|69.82|72.89|70.69|73.88|71.68|72.02|69.82|0
1641237900000|2022-01-03 19:25:00|72.85|70.65|72.59|70.39|72.92|70.72|72.59|70.39|0
1641238200000|2022-01-03 19:30:00|72.63|70.43|72.77|70.57|72.77|70.57|72.44|70.24|0
1641238500000|2022-01-03 19:35:00|72.74|70.54|72.4|70.2|72.81|70.61|72.4|70.2|0
1641238800000|2022-01-03 19:40:00|72.3|70.1|71.6|69.4|72.3|70.1|71.53|69.33|0
1641239100000|2022-01-03 19:45:00|71.64|69.44|71.78|69.58|71.89|69.69|71.5|69.3|0
1641239400000|2022-01-03 19:50:00|71.75|69.55|71.89|69.69|71.96|69.76|71.64|69.44|0
1641239700000|2022-01-03 19:55:00|71.93|69.73|72.14|69.94|72.21|70.01|71.93|69.73|0
1641240000000|2022-01-03 20:00:00|72.18|69.98|72.03|69.83|72.43|70.23|71.92|69.72|0
1641240300000|2022-01-03 20:05:00|72.07|69.87|72.03|69.83|72.28|70.08|71.96|69.76|0
1641240600000|2022-01-03 20:10:00|72.06|69.86|71.92|69.72|72.06|69.86|71.77|69.57|0
1641240900000|2022-01-03 20:15:00|71.88|69.68|71.95|69.75|72.1|69.9|71.77|69.57|0
1641241200000|2022-01-03 20:20:00|71.88|69.68|72.02|69.82|72.06|69.86|71.7|69.5|0
1641241500000|2022-01-03 20:25:00|71.99|69.79|71.91|69.71|72.06|69.86|71.77|69.57|0
1641241800000|2022-01-03 20:30:00|71.88|69.68|71.73|69.53|72.06|69.86|71.69|69.49|0
1641242100000|2022-01-03 20:35:00|71.69|69.49|71.87|69.67|72.02|69.82|71.4|69.2|0
1641242400000|2022-01-03 20:40:00|71.91|69.71|72.56|70.36|72.93|70.73|71.83|69.63|0
1641242700000|2022-01-03 20:45:00|72.6|70.4|71.47|69.27|72.67|70.47|71.47|69.27|0
1641243000000|2022-01-03 20:50:00|71.79|69.59|71.76|69.56|72.26|70.06|71.43|69.23|0
1641243300000|2022-01-03 20:55:00|71.72|69.52|71.43|69.23|72.23|70.03|71.36|69.16|0
1641243600000|2022-01-03 21:00:00|71.32|69.12|71.32|69.12|71.54|69.34|71.32|69.12|0
1641243900000|2022-01-03 21:05:00|71.28|69.08|71.45|69.25|72.18|69.98|71.21|69.01|0
1641244200000|2022-01-03 21:10:00|71.48|69.28|71.66|69.46|71.73|69.53|71.41|69.21|0
1641244500000|2022-01-03 21:15:00|71.96|69.16|71.67|68.87|71.96|69.16|71.67|68.87|0
1641244800000|2022-01-03 21:20:00|71.64|68.84|71.63|68.83|71.67|68.87|71.53|68.73|0
1641245100000|2022-01-03 21:25:00|71.67|68.87|71.74|68.94|71.78|68.98|71.56|68.76|0
1641245400000|2022-01-03 21:30:00|71.7|68.9|71.7|68.9|71.74|68.94|71.67|68.87|0
1641245700000|2022-01-03 21:35:00|71.74|68.94|71.55|68.75|71.74|68.94|71.52|68.72|0
1641246000000|2022-01-03 21:40:00|71.59|68.79|71.73|68.93|71.77|68.97|71.57|68.77|0
1641246300000|2022-01-03 21:45:00|71.7|68.9|72.02|69.22|72.02|69.22|71.7|68.9|0
1641246600000|2022-01-03 21:50:00|71.98|69.18|71.94|69.14|72.02|69.22|71.94|69.14|0
1641246900000|2022-01-03 21:55:00|71.93|69.13|72|69.2|72.02|69.22|71.91|69.11|0
1641247200000|2022-01-03 22:00:00|71.97|69.17|71.91|69.11|71.97|69.17|71.91|69.11|0
1641247500000|2022-01-03 22:05:00|71.88|69.08|71.88|69.08|71.89|69.09|71.88|69.08|0
1641247800000|2022-01-03 22:10:00|71.89|69.09|71.89|69.09|71.9|69.1|71.89|69.09|0
1641248100000|2022-01-03 22:15:00|71.9|69.1|71.87|69.07|71.92|69.12|71.87|69.07|0
1641248400000|2022-01-03 22:20:00|71.91|69.11|71.85|69.05|71.91|69.11|71.85|69.05|0
1641248700000|2022-01-03 22:25:00|71.88|69.08|71.85|69.05|71.88|69.08|71.84|69.04|0
1641249000000|2022-01-03 22:30:00|71.86|69.06|71.84|69.04|71.87|69.07|71.84|69.04|0
1641249300000|2022-01-03 22:35:00|71.85|69.05|71.87|69.07|71.87|69.07|71.83|69.03|0
1641249600000|2022-01-03 22:40:00|71.86|69.06|71.87|69.07|71.87|69.07|71.86|69.06|0
1641249900000|2022-01-03 22:45:00|71.9|69.1|71.89|69.09|71.91|69.11|71.89|69.09|0
1641250200000|2022-01-03 22:50:00|71.86|69.06|71.85|69.05|71.87|69.07|71.85|69.05|0
1641250500000|2022-01-03 22:55:00|71.84|69.04|71.84|69.04|71.88|69.08|71.83|69.03|0
1641250800000|2022-01-03 23:00:00|71.86|69.06|71.84|69.04|71.92|69.12|71.68|68.88|0
1641251100000|2022-01-03 23:05:00|71.81|69.01|71.73|68.93|71.84|69.04|71.7|68.9|0
1641251400000|2022-01-03 23:10:00|71.7|68.9|71.66|68.86|71.8|69|71.59|68.79|0
1641251700000|2022-01-03 23:15:00|71.64|68.84|71.73|68.93|71.78|68.98|71.62|68.82|0
1641252000000|2022-01-03 23:20:00|71.69|68.89|71.8|69|71.84|69.04|71.62|68.82|0
1641252300000|2022-01-03 23:25:00|71.78|68.98|71.9|69.1|71.91|69.11|71.78|68.98|0
1641252600000|2022-01-03 23:30:00|71.87|69.07|71.87|69.07|72.12|69.32|71.87|69.07|0
1641252900000|2022-01-03 23:35:00|71.9|69.1|72.05|69.25|72.12|69.32|71.9|69.1|0
1641253200000|2022-01-03 23:40:00|72.03|69.23|71.86|69.06|72.08|69.28|71.86|69.06|0
1641253500000|2022-01-03 23:45:00|71.83|69.03|71.97|69.17|72.04|69.24|71.83|69.03|0
1641253800000|2022-01-03 23:50:00|72|69.2|72.04|69.24|72.15|69.35|71.99|69.19|0
1641254100000|2022-01-03 23:55:00|72.06|69.26|72.15|69.35|72.25|69.45|72|69.2|0
1641254400000|2022-01-04 00:00:00|72.11|69.31|72.13|69.33|72.4|69.6|72.03|69.23|0
1641254700000|2022-01-04 00:05:00|72.16|69.36|72.25|69.45|72.32|69.52|72.16|69.36|0
1641255000000|2022-01-04 00:10:00|72.29|69.49|72.18|69.38|72.29|69.49|72.1|69.3|0
1641255300000|2022-01-04 00:15:00|72.14|69.34|72.14|69.34|72.36|69.56|72.1|69.3|0
1641255600000|2022-01-04 00:20:00|72.16|69.36|72.24|69.44|72.28|69.48|72.1|69.3|0
1641255900000|2022-01-04 00:25:00|72.21|69.41|72.22|69.42|72.24|69.44|72.1|69.3|0
1641256200000|2022-01-04 00:30:00|72.24|69.44|72.2|69.4|72.3|69.5|72.13|69.33|0
1641256500000|2022-01-04 00:35:00|72.22|69.42|72.2|69.4|72.28|69.48|72.13|69.33|0
1641256800000|2022-01-04 00:40:00|72.24|69.44|72.2|69.4|72.36|69.56|72.16|69.36|0
1641257100000|2022-01-04 00:45:00|72.16|69.36|71.94|69.14|72.16|69.36|71.94|69.14|0
1641257400000|2022-01-04 00:50:00|71.91|69.11|71.83|69.03|71.98|69.18|71.8|69|0
1641257700000|2022-01-04 00:55:00|71.87|69.07|71.9|69.1|71.94|69.14|71.71|68.91|0
1641258000000|2022-01-04 01:00:00|71.94|69.14|72.12|69.32|72.19|69.39|71.94|69.14|0
1641258300000|2022-01-04 01:05:00|72.08|69.28|71.85|69.05|72.08|69.28|71.83|69.03|0
1641258600000|2022-01-04 01:10:00|71.83|69.03|71.72|68.92|71.97|69.17|71.72|68.92|0
1641258900000|2022-01-04 01:15:00|71.75|68.95|71.79|68.99|71.79|68.99|71.61|68.81|0
1641259200000|2022-01-04 01:20:00|71.82|69.02|71.71|68.91|71.82|69.02|71.68|68.88|0
1641259500000|2022-01-04 01:25:00|71.7|68.9|71.75|68.95|71.78|68.98|71.66|68.86|0
1641259800000|2022-01-04 01:30:00|71.78|68.98|71.89|69.09|71.89|69.09|71.75|68.95|0
1641260100000|2022-01-04 01:35:00|71.85|69.05|71.72|68.92|71.89|69.09|71.67|68.87|0
1641260400000|2022-01-04 01:40:00|71.74|68.94|71.7|68.9|71.81|69.01|71.63|68.83|0
1641260700000|2022-01-04 01:45:00|71.67|68.87|71.77|68.97|71.77|68.97|71.56|68.76|0
1641261000000|2022-01-04 01:50:00|71.74|68.94|71.84|69.04|71.88|69.08|71.72|68.92|0
1641261300000|2022-01-04 01:55:00|71.83|69.03|71.88|69.08|71.88|69.08|71.73|68.93|0
1641261600000|2022-01-04 02:00:00|71.84|69.04|71.89|69.09|71.89|69.09|71.73|68.93|0
1641261900000|2022-01-04 02:05:00|71.91|69.11|71.87|69.07|71.95|69.15|71.77|68.97|0
1641262200000|2022-01-04 02:10:00|71.86|69.06|71.8|69|71.86|69.06|71.76|68.96|0
1641262500000|2022-01-04 02:15:00|71.76|68.96|71.76|68.96|71.8|69|71.65|68.85|0
1641262800000|2022-01-04 02:20:00|71.8|69|71.69|68.89|71.83|69.03|71.65|68.85|0
1641263100000|2022-01-04 02:25:00|71.71|68.91|71.65|68.85|71.76|68.96|71.65|68.85|0
1641263400000|2022-01-04 02:30:00|71.69|68.89|71.68|68.88|71.79|68.99|71.65|68.85|0
1641263700000|2022-01-04 02:35:00|71.7|68.9|71.65|68.85|71.79|68.99|71.61|68.81|0
1641264000000|2022-01-04 02:40:00|71.64|68.84|71.57|68.77|71.68|68.88|71.57|68.77|0
1641264300000|2022-01-04 02:45:00|71.54|68.74|71.57|68.77|71.64|68.84|71.5|68.7|0
1641264600000|2022-01-04 02:50:00|71.53|68.73|71.39|68.59|71.55|68.75|71.39|68.59|0
1641264900000|2022-01-04 02:55:00|71.42|68.62|71.21|68.41|71.46|68.66|71.17|68.37|0
1641265200000|2022-01-04 03:00:00|71.17|68.37|71.35|68.55|71.38|68.58|71.13|68.33|0
1641265500000|2022-01-04 03:05:00|71.38|68.58|71.42|68.62|71.47|68.67|71.35|68.55|0
1641265800000|2022-01-04 03:10:00|71.45|68.65|71.41|68.61|71.45|68.65|71.38|68.58|0
1641266100000|2022-01-04 03:15:00|71.38|68.58|71.27|68.47|71.38|68.58|71.27|68.47|0
1641266400000|2022-01-04 03:20:00|71.23|68.43|71.09|68.29|71.27|68.47|71.05|68.25|0
1641266700000|2022-01-04 03:25:00|71.12|68.32|71.12|68.32|71.12|68.32|71.05|68.25|0
1641267000000|2022-01-04 03:30:00|71.09|68.29|71.07|68.27|71.16|68.36|71.05|68.25|0
1641267300000|2022-01-04 03:35:00|71.05|68.25|71.08|68.28|71.15|68.35|71.05|68.25|0
1641267600000|2022-01-04 03:40:00|71.06|68.26|70.97|68.17|71.08|68.28|70.97|68.17|0
1641267900000|2022-01-04 03:45:00|71.01|68.21|71.01|68.21|71.01|68.21|70.94|68.14|0
1641268200000|2022-01-04 03:50:00|71.04|68.24|71.11|68.31|71.11|68.31|71.04|68.24|0
1641268500000|2022-01-04 03:55:00|71.09|68.29|71.04|68.24|71.11|68.31|71|68.2|0
1641268800000|2022-01-04 04:00:00|71|68.2|71|68.2|71.04|68.24|70.96|68.16|0
1641269100000|2022-01-04 04:05:00|71.04|68.24|70.96|68.16|71.07|68.27|70.96|68.16|0
1641269400000|2022-01-04 04:10:00|71|68.2|70.96|68.16|71|68.2|70.96|68.16|0
1641269700000|2022-01-04 04:15:00|71|68.2|70.89|68.09|71|68.2|70.89|68.09|0
1641270000000|2022-01-04 04:20:00|70.85|68.05|70.56|67.76|70.85|68.05|70.56|67.76|0
1641270300000|2022-01-04 04:25:00|70.6|67.8|70.55|67.75|70.67|67.87|70.53|67.73|0
1641270600000|2022-01-04 04:30:00|70.56|67.76|70.56|67.76|70.56|67.76|70.49|67.69|0
1641270900000|2022-01-04 04:35:00|70.52|67.72|70.56|67.76|70.59|67.79|70.52|67.72|0
1641271200000|2022-01-04 04:40:00|70.59|67.79|70.56|67.76|70.59|67.79|70.52|67.72|0
1641271500000|2022-01-04 04:45:00|70.52|67.72|70.48|67.68|70.56|67.76|70.45|67.65|0
1641271800000|2022-01-04 04:50:00|70.47|67.67|70.3|67.5|70.48|67.68|70.3|67.5|0
1641272100000|2022-01-04 04:55:00|70.34|67.54|70.37|67.57|70.37|67.57|70.34|67.54|0
1641272400000|2022-01-04 05:00:00|70.34|67.54|70.34|67.54|70.37|67.57|70.27|67.47|0
1641272700000|2022-01-04 05:05:00|70.33|67.53|70.3|67.5|70.33|67.53|70.3|67.5|0
1641273000000|2022-01-04 05:10:00|70.26|67.46|70.22|67.42|70.3|67.5|70.19|67.39|0
1641273300000|2022-01-04 05:15:00|70.26|67.46|70.05|67.25|70.28|67.48|70.05|67.25|0
1641273600000|2022-01-04 05:20:00|70.08|67.28|70.01|67.21|70.08|67.28|70.01|67.21|0
1641273900000|2022-01-04 05:25:00|70.04|67.24|69.97|67.17|70.11|67.31|69.97|67.17|0
1641274200000|2022-01-04 05:30:00|70.01|67.21|70|67.2|70.08|67.28|69.97|67.17|0
1641274500000|2022-01-04 05:35:00|69.97|67.17|69.97|67.17|70|67.2|69.93|67.13|0
1641274800000|2022-01-04 05:40:00|70|67.2|69.93|67.13|70|67.2|69.9|67.1|0
1641275100000|2022-01-04 05:45:00|69.97|67.17|69.89|67.09|69.97|67.17|69.89|67.09|0
1641275400000|2022-01-04 05:50:00|69.93|67.13|69.93|67.13|69.96|67.16|69.89|67.09|0
1641275700000|2022-01-04 05:55:00|69.89|67.09|69.96|67.16|69.96|67.16|69.85|67.05|0
1641276000000|2022-01-04 06:00:00|69.92|67.12|69.92|67.12|69.99|67.19|69.92|67.12|0
1641276300000|2022-01-04 06:05:00|69.9|67.1|69.85|67.05|69.9|67.1|69.78|66.98|0
1641276600000|2022-01-04 06:10:00|69.81|67.01|69.85|67.05|69.85|67.05|69.78|66.98|0
1641276900000|2022-01-04 06:15:00|69.87|67.07|70.13|67.33|70.13|67.33|69.87|67.07|0
1641277200000|2022-01-04 06:20:00|70.16|67.36|70.09|67.29|70.2|67.4|70.09|67.29|0
1641277500000|2022-01-04 06:25:00|70.12|67.32|70.16|67.36|70.19|67.39|70.09|67.29|0
1641277800000|2022-01-04 06:30:00|70.18|67.38|70.09|67.29|70.19|67.39|70.09|67.29|0
1641278100000|2022-01-04 06:35:00|70.05|67.25|70.05|67.25|70.12|67.32|70.01|67.21|0
1641278400000|2022-01-04 06:40:00|70.01|67.21|70.03|67.23|70.05|67.25|69.94|67.14|0
1641278700000|2022-01-04 06:45:00|70.05|67.25|70.01|67.21|70.13|67.33|69.97|67.17|0
1641279000000|2022-01-04 06:50:00|70.04|67.24|70.01|67.21|70.08|67.28|69.94|67.14|0
1641279300000|2022-01-04 06:55:00|69.99|67.19|70.04|67.24|70.08|67.28|69.97|67.17|0
1641279600000|2022-01-04 07:00:00|70.11|67.31|70.32|67.52|70.39|67.59|70.11|67.31|0
1641279900000|2022-01-04 07:05:00|70.36|67.56|70.46|67.66|70.5|67.7|70.28|67.48|0
1641280200000|2022-01-04 07:10:00|70.44|67.64|70.28|67.48|70.5|67.7|70.25|67.45|0
1641280500000|2022-01-04 07:15:00|70.26|67.46|70.39|67.59|70.42|67.62|70.25|67.45|0
1641280800000|2022-01-04 07:20:00|70.42|67.62|70.42|67.62|70.49|67.69|70.38|67.58|0
1641281100000|2022-01-04 07:25:00|70.4|67.6|70.38|67.58|70.42|67.62|70.28|67.48|0
1641281400000|2022-01-04 07:30:00|70.36|67.56|70.2|67.4|70.36|67.56|70.17|67.37|0
1641281700000|2022-01-04 07:35:00|70.24|67.44|70.2|67.4|70.27|67.47|70.13|67.33|0
1641282000000|2022-01-04 07:40:00|70.24|67.44|70.02|67.22|70.24|67.44|70.02|67.22|0
1641282300000|2022-01-04 07:45:00|70.04|67.24|70.13|67.33|70.2|67.4|70.02|67.22|0
1641282600000|2022-01-04 07:50:00|70.16|67.36|70.02|67.22|70.16|67.36|69.95|67.15|0
1641282900000|2022-01-04 07:55:00|70.05|67.25|69.91|67.11|70.16|67.36|69.89|67.09|0
1641283200000|2022-01-04 08:00:00|69.87|67.07|70.08|67.28|70.26|67.46|69.87|67.07|0
1641283500000|2022-01-04 08:05:00|69.85|67.65|69.92|67.72|69.96|67.76|69.57|67.37|0
1641283800000|2022-01-04 08:10:00|69.94|67.74|70.1|67.9|70.13|67.93|69.92|67.72|0
1641284100000|2022-01-04 08:15:00|70.06|67.86|69.88|67.68|70.2|68|69.88|67.68|0
1641284400000|2022-01-04 08:20:00|69.9|67.7|69.74|67.54|69.99|67.79|69.7|67.5|0
1641284700000|2022-01-04 08:25:00|69.78|67.58|70.71|68.51|70.85|68.65|69.78|67.58|0
1641285000000|2022-01-04 08:30:00|70.67|68.47|70.71|68.51|70.91|68.71|70.64|68.44|0
1641285300000|2022-01-04 08:35:00|70.73|68.53|70.67|68.47|70.81|68.61|70.6|68.4|0
1641285600000|2022-01-04 08:40:00|70.63|68.43|70.95|68.75|70.95|68.75|70.49|68.29|0
1641285900000|2022-01-04 08:45:00|70.92|68.72|70.81|68.61|70.95|68.75|70.77|68.57|0
1641286200000|2022-01-04 08:50:00|70.83|68.63|70.86|68.66|70.99|68.79|70.77|68.57|0
1641286500000|2022-01-04 08:55:00|70.88|68.68|70.96|68.76|71.09|68.89|70.82|68.62|0
1641286800000|2022-01-04 09:00:00|70.98|68.78|70.87|68.67|71.02|68.82|70.84|68.64|0
1641287100000|2022-01-04 09:05:00|70.91|68.71|70.87|68.67|70.92|68.72|70.78|68.58|0
1641287400000|2022-01-04 09:10:00|70.83|68.63|70.74|68.54|70.87|68.67|70.73|68.53|0
1641287700000|2022-01-04 09:15:00|70.76|68.56|70.62|68.42|70.76|68.56|70.62|68.42|0
1641288000000|2022-01-04 09:20:00|70.65|68.45|69.93|67.73|70.76|68.56|69.93|67.73|0
1641288300000|2022-01-04 09:25:00|69.89|67.69|69.96|67.76|70|67.8|69.89|67.69|0
1641288600000|2022-01-04 09:30:00|69.98|67.78|70.1|67.9|70.1|67.9|69.93|67.73|0
1641288900000|2022-01-04 09:35:00|70.14|67.94|70.06|67.86|70.19|67.99|70.03|67.83|0
1641289200000|2022-01-04 09:40:00|70.05|67.85|69.88|67.68|70.13|67.93|69.88|67.68|0
1641289500000|2022-01-04 09:45:00|69.92|67.72|69.88|67.68|69.96|67.76|69.85|67.65|0
1641289800000|2022-01-04 09:50:00|69.85|67.65|69.85|67.65|69.85|67.65|69.78|67.58|0
1641290100000|2022-01-04 09:55:00|69.88|67.68|69.74|67.54|69.88|67.68|69.74|67.54|0
1641290400000|2022-01-04 10:00:00|69.7|67.5|69.52|67.32|69.7|67.5|69.52|67.32|0
1641290700000|2022-01-04 10:05:00|69.56|67.36|69.31|67.11|69.63|67.43|69.28|67.08|0
1641291000000|2022-01-04 10:10:00|69.35|67.15|69.06|66.86|69.35|67.15|68.89|66.69|0
1641291300000|2022-01-04 10:15:00|69.1|66.9|68.99|66.79|69.2|67|68.99|66.79|0
1641291600000|2022-01-04 10:20:00|68.96|66.76|68.68|66.48|69.03|66.83|68.64|66.44|0
1641291900000|2022-01-04 10:25:00|68.64|66.44|68.64|66.44|68.78|66.58|68.57|66.37|0
1641292200000|2022-01-04 10:30:00|68.62|66.42|68.53|66.33|68.71|66.51|68.5|66.3|0
1641292500000|2022-01-04 10:35:00|68.57|66.37|68.67|66.47|68.74|66.54|68.53|66.33|0
1641292800000|2022-01-04 10:40:00|68.63|66.43|68.53|66.33|68.7|66.5|68.53|66.33|0
1641293100000|2022-01-04 10:45:00|68.51|66.31|69.39|67.19|69.46|67.26|68.49|66.29|0
1641293400000|2022-01-04 10:50:00|69.35|67.15|69.56|67.36|69.56|67.36|69.32|67.12|0
1641293700000|2022-01-04 10:55:00|69.52|67.32|69.35|67.15|69.56|67.36|69.35|67.15|0
1641294000000|2022-01-04 11:00:00|69.38|67.18|69.17|66.97|69.56|67.36|69.03|66.83|0
1641294300000|2022-01-04 11:05:00|69.14|66.94|68.99|66.79|69.19|66.99|68.96|66.76|0
1641294600000|2022-01-04 11:10:00|68.92|66.72|68.96|66.76|69.03|66.83|68.85|66.65|0
1641294900000|2022-01-04 11:15:00|68.94|66.74|68.99|66.79|69.03|66.83|68.89|66.69|0
1641295200000|2022-01-04 11:20:00|68.95|66.75|69.81|67.61|69.81|67.61|68.88|66.68|0
1641295500000|2022-01-04 11:25:00|69.88|67.68|69.95|67.75|70.02|67.82|69.81|67.61|0
1641295800000|2022-01-04 11:30:00|69.96|67.76|70.05|67.85|70.05|67.85|69.87|67.67|0
1641296100000|2022-01-04 11:35:00|70.08|67.88|69.94|67.74|70.12|67.92|69.91|67.71|0
1641296400000|2022-01-04 11:40:00|69.92|67.72|70.04|67.84|70.05|67.85|69.92|67.72|0
1641296700000|2022-01-04 11:45:00|70.01|67.81|69.94|67.74|70.04|67.84|69.94|67.74|0
1641297000000|2022-01-04 11:50:00|69.9|67.7|69.87|67.67|69.94|67.74|69.87|67.67|0
1641297300000|2022-01-04 11:55:00|69.9|67.7|70.14|67.94|70.18|67.98|69.86|67.66|0
1641297600000|2022-01-04 12:00:00|70.18|67.98|70.25|68.05|70.25|68.05|70.11|67.91|0
1641297900000|2022-01-04 12:05:00|70.21|68.01|70.18|67.98|70.25|68.05|70.07|67.87|0
1641298200000|2022-01-04 12:10:00|70.21|68.01|70.35|68.15|70.35|68.15|70.07|67.87|0
1641298500000|2022-01-04 12:15:00|70.38|68.18|70.38|68.18|70.42|68.22|70.24|68.04|0
1641298800000|2022-01-04 12:20:00|70.37|68.17|70.77|68.57|70.81|68.61|70.31|68.11|0
1641299100000|2022-01-04 12:25:00|70.81|68.61|71.02|68.82|71.27|69.07|70.81|68.61|0
1641299400000|2022-01-04 12:30:00|71.05|68.85|70.69|68.49|71.16|68.96|70.69|68.49|0
1641299700000|2022-01-04 12:35:00|70.73|68.53|70.98|68.78|70.98|68.78|70.66|68.46|0
1641300000000|2022-01-04 12:40:00|70.94|68.74|70.83|68.63|71.01|68.81|70.69|68.49|0
1641300300000|2022-01-04 12:45:00|70.9|68.7|70.9|68.7|70.94|68.74|70.72|68.52|0
1641300600000|2022-01-04 12:50:00|70.94|68.74|70.97|68.77|71.08|68.88|70.87|68.67|0
1641300900000|2022-01-04 12:55:00|70.93|68.73|70.68|68.48|70.97|68.77|70.61|68.41|0
1641301200000|2022-01-04 13:00:00|70.7|68.5|70.75|68.55|70.83|68.63|70.61|68.41|0
1641301500000|2022-01-04 13:05:00|70.72|68.52|70.57|68.37|70.79|68.59|70.54|68.34|0
1641301800000|2022-01-04 13:10:00|70.61|68.41|70.36|68.16|70.63|68.43|70.36|68.16|0
1641302100000|2022-01-04 13:15:00|70.39|68.19|70.25|68.05|70.54|68.34|70.22|68.02|0
1641302400000|2022-01-04 13:20:00|70.29|68.09|70|67.8|70.29|68.09|69.86|67.66|0
1641302700000|2022-01-04 13:25:00|69.97|67.77|70.07|67.87|70.23|68.03|69.93|67.73|0
1641303000000|2022-01-04 13:30:00|70.09|67.89|70.25|68.05|70.28|68.08|70|67.8|0
1641303300000|2022-01-04 13:35:00|70.28|68.08|70.28|68.08|70.49|68.29|70.25|68.05|0
1641303600000|2022-01-04 13:40:00|70.31|68.11|70.24|68.04|70.38|68.18|70.17|67.97|0
1641303900000|2022-01-04 13:45:00|70.28|68.08|70.49|68.29|70.49|68.29|70.24|68.04|0
1641304200000|2022-01-04 13:50:00|70.45|68.25|70.17|67.97|70.45|68.25|70.13|67.93|0
1641304500000|2022-01-04 13:55:00|70.2|68|70.16|67.96|70.2|68|70.09|67.89|0
1641304800000|2022-01-04 14:00:00|70.13|67.93|70.52|68.32|70.52|68.32|70.02|67.82|0
1641305100000|2022-01-04 14:05:00|70.48|68.28|70.23|68.03|70.48|68.28|70.2|68|0
1641305400000|2022-01-04 14:10:00|70.25|68.05|70.09|67.89|70.27|68.07|69.95|67.75|0
1641305700000|2022-01-04 14:15:00|70.12|67.92|70.16|67.96|70.23|68.03|70.05|67.85|0
1641306000000|2022-01-04 14:20:00|70.12|67.92|70.05|67.85|70.16|67.96|70.05|67.85|0
1641306300000|2022-01-04 14:25:00|70.08|67.88|70.29|68.09|70.4|68.2|70.08|67.88|0
1641306600000|2022-01-04 14:30:00|70.26|68.06|69.87|67.67|70.65|68.45|69.8|67.6|0
1641306900000|2022-01-04 14:35:00|69.97|67.77|69.73|67.53|70.36|68.16|69.41|67.21|0
1641307200000|2022-01-04 14:40:00|69.69|67.49|69.72|67.52|70.01|67.81|69.38|67.18|0
1641307500000|2022-01-04 14:45:00|69.65|67.45|69.93|67.73|69.93|67.73|69.51|67.31|0
1641307800000|2022-01-04 14:50:00|69.97|67.77|69.58|67.38|70.28|68.08|69.58|67.38|0
1641308100000|2022-01-04 14:55:00|69.51|67.31|69.79|67.59|69.93|67.73|69.48|67.28|0
1641308400000|2022-01-04 15:00:00|69.81|67.61|70.35|68.15|70.74|68.54|69.79|67.59|0
1641308700000|2022-01-04 15:05:00|70.38|68.18|70.17|67.97|70.6|68.4|70.17|67.97|0
1641309000000|2022-01-04 15:10:00|70.21|68.01|70.45|68.25|70.63|68.43|69.96|67.76|0
1641309300000|2022-01-04 15:15:00|70.5|68.3|70.8|68.6|70.87|68.67|70.27|68.07|0
1641309600000|2022-01-04 15:20:00|70.77|68.57|70.48|68.28|70.94|68.74|70.2|68|0
1641309900000|2022-01-04 15:25:00|70.46|68.26|69.88|67.68|71.08|68.88|69.88|67.68|0
1641310200000|2022-01-04 15:30:00|69.85|67.65|70.58|68.38|70.6|68.4|69.64|67.44|0
1641310500000|2022-01-04 15:35:00|70.48|68.28|71.19|68.99|71.19|68.99|70.44|68.24|0
1641310800000|2022-01-04 15:40:00|71.11|68.91|71.46|69.26|71.68|69.48|70.42|68.22|0
1641311100000|2022-01-04 15:45:00|71.53|69.33|71.35|69.15|71.68|69.48|71.14|68.94|0
1641311400000|2022-01-04 15:50:00|71.32|69.12|71.82|69.62|71.93|69.73|71.21|69.01|0
1641311700000|2022-01-04 15:55:00|71.85|69.65|72.65|70.45|72.83|70.63|71.85|69.65|0
1641312000000|2022-01-04 16:00:00|72.68|70.48|72.08|69.88|74.22|72.02|72.08|69.88|0
1641312300000|2022-01-04 16:05:00|72.16|69.96|74.03|71.83|74.32|72.12|71.72|69.52|0
1641312600000|2022-01-04 16:10:00|74.06|71.86|73.95|71.75|74.54|72.34|73.88|71.68|0
1641312900000|2022-01-04 16:15:00|73.99|71.79|74.17|71.97|74.54|72.34|73.99|71.79|0
1641313200000|2022-01-04 16:20:00|74.13|71.93|74.46|72.26|75.02|72.82|74.13|71.93|0
1641313500000|2022-01-04 16:25:00|74.5|72.3|74.31|72.11|74.94|72.74|74.24|72.04|0
1641313800000|2022-01-04 16:30:00|74.35|72.15|73.61|71.41|74.42|72.22|73.61|71.41|0
1641314100000|2022-01-04 16:35:00|73.58|71.38|73.5|71.3|73.83|71.63|73.5|71.3|0
1641314400000|2022-01-04 16:40:00|73.54|71.34|73.39|71.19|73.87|71.67|73.39|71.19|0
1641314700000|2022-01-04 16:45:00|73.35|71.15|72.91|70.71|73.43|71.23|72.77|70.57|0
1641315000000|2022-01-04 16:50:00|72.95|70.75|72.95|70.75|73.24|71.04|72.88|70.68|0
1641315300000|2022-01-04 16:55:00|72.98|70.78|73.49|71.29|73.6|71.4|72.91|70.71|0
1641315600000|2022-01-04 17:00:00|73.51|71.31|73.75|71.55|73.86|71.66|73.35|71.15|0
1641315900000|2022-01-04 17:05:00|73.67|71.47|73.78|71.58|74|71.8|73.56|71.36|0
1641316200000|2022-01-04 17:10:00|73.74|71.54|73.19|70.99|73.78|71.58|73.16|70.96|0
1641316500000|2022-01-04 17:15:00|73.23|71.03|71.77|69.57|73.96|71.76|71.77|69.57|0
1641316800000|2022-01-04 17:20:00|71.8|69.6|71.95|69.75|71.95|69.75|71.66|69.46|0
1641317100000|2022-01-04 17:25:00|71.98|69.78|72.05|69.85|72.09|69.89|71.8|69.6|0
1641317400000|2022-01-04 17:30:00|72.09|69.89|72.27|70.07|72.49|70.29|72.09|69.89|0
1641317700000|2022-01-04 17:35:00|72.23|70.03|72.19|69.99|72.23|70.03|71.98|69.78|0
1641318000000|2022-01-04 17:40:00|72.16|69.96|72.45|70.25|72.48|70.28|72.12|69.92|0
1641318300000|2022-01-04 17:45:00|72.41|70.21|72.66|70.46|72.77|70.57|72.14|69.94|0
1641318600000|2022-01-04 17:50:00|72.59|70.39|72.81|70.61|72.95|70.75|72.44|70.24|0
1641318900000|2022-01-04 17:55:00|72.77|70.57|73.13|70.93|73.28|71.08|72.7|70.5|0
1641319200000|2022-01-04 18:00:00|73.17|70.97|72.91|70.71|73.39|71.19|72.84|70.64|0
1641319500000|2022-01-04 18:05:00|72.95|70.75|72.76|70.56|72.95|70.75|72.4|70.2|0
1641319800000|2022-01-04 18:10:00|72.69|70.49|72.94|70.74|73.02|70.82|72.69|70.49|0
1641320100000|2022-01-04 18:15:00|72.91|70.71|73.29|71.09|73.35|71.15|72.83|70.63|0
1641320400000|2022-01-04 18:20:00|73.27|71.07|73.09|70.89|73.42|71.22|73.02|70.82|0
1641320700000|2022-01-04 18:25:00|73.12|70.92|73.12|70.92|73.23|71.03|72.68|70.48|0
1641321000000|2022-01-04 18:30:00|73.16|70.96|74.15|71.95|74.19|71.99|73.12|70.92|0
1641321300000|2022-01-04 18:35:00|74.19|71.99|73.74|71.54|74.23|72.03|73.56|71.36|0
1641321600000|2022-01-04 18:40:00|73.85|71.65|73.74|71.54|73.97|71.77|73.59|71.39|0
1641321900000|2022-01-04 18:45:00|73.7|71.5|73.81|71.61|73.85|71.65|73.56|71.36|0
1641322200000|2022-01-04 18:50:00|73.85|71.65|74.29|72.09|74.55|72.35|73.85|71.65|0
1641322500000|2022-01-04 18:55:00|74.33|72.13|74.7|72.5|74.85|72.65|74.33|72.13|0
1641322800000|2022-01-04 19:00:00|74.78|72.58|73.88|71.68|74.78|72.58|73.88|71.68|0
1641323100000|2022-01-04 19:05:00|73.92|71.72|74.21|72.01|74.32|72.12|73.84|71.64|0
1641323400000|2022-01-04 19:10:00|74.25|72.05|73.65|71.45|74.36|72.16|73.65|71.45|0
1641323700000|2022-01-04 19:15:00|73.62|71.42|72.27|70.07|73.8|71.6|72.13|69.93|0
1641324000000|2022-01-04 19:20:00|72.31|70.11|72.56|70.36|72.6|70.4|72.16|69.96|0
1641324300000|2022-01-04 19:25:00|72.6|70.4|72.3|70.1|72.6|70.4|72.16|69.96|0
1641324600000|2022-01-04 19:30:00|72.27|70.07|71.72|69.52|72.34|70.14|71.28|69.08|0
1641324900000|2022-01-04 19:35:00|71.65|69.45|71.79|69.59|71.86|69.66|71.61|69.41|0
1641325200000|2022-01-04 19:40:00|71.75|69.55|71.17|68.97|71.79|69.59|71.14|68.94|0
1641325500000|2022-01-04 19:45:00|71.24|69.04|71.1|68.9|71.35|69.15|70.95|68.75|0
1641325800000|2022-01-04 19:50:00|71.03|68.83|70.95|68.75|71.17|68.97|70.81|68.61|0
1641326100000|2022-01-04 19:55:00|71.02|68.82|71.02|68.82|71.13|68.93|70.93|68.73|0
1641326400000|2022-01-04 20:00:00|70.99|68.79|70.62|68.42|71.02|68.82|70.59|68.39|0
1641326700000|2022-01-04 20:05:00|70.66|68.46|70.59|68.39|70.77|68.57|70.51|68.31|0
1641327000000|2022-01-04 20:10:00|70.55|68.35|70.33|68.13|70.55|68.35|70.23|68.03|0
1641327300000|2022-01-04 20:15:00|70.3|68.1|70.33|68.13|70.51|68.31|70.19|67.99|0
1641327600000|2022-01-04 20:20:00|70.3|68.1|69.97|67.77|70.3|68.1|69.73|67.53|0
1641327900000|2022-01-04 20:25:00|69.94|67.74|69.79|67.59|70.15|67.95|69.72|67.52|0
1641328200000|2022-01-04 20:30:00|69.76|67.56|70.08|67.88|70.26|68.06|69.76|67.56|0
1641328500000|2022-01-04 20:35:00|70.15|67.95|69.89|67.69|71.45|69.25|69.72|67.52|0
1641328800000|2022-01-04 20:40:00|69.86|67.66|69.5|67.3|69.97|67.77|69.36|67.16|0
1641329100000|2022-01-04 20:45:00|69.47|67.27|69.11|66.91|69.54|67.34|69.08|66.88|0
1641329400000|2022-01-04 20:50:00|69.25|67.05|69.75|67.55|69.75|67.55|68.69|66.49|0
1641329700000|2022-01-04 20:55:00|69.96|67.76|70.74|68.54|70.74|68.54|69.92|67.72|0
1641330000000|2022-01-04 21:00:00|70.64|68.44|70.81|68.61|70.96|68.76|70.49|68.29|0
1641330300000|2022-01-04 21:05:00|70.85|68.65|70.74|68.54|70.88|68.68|70.56|68.36|0
1641330600000|2022-01-04 21:10:00|70.77|68.57|71.64|69.44|71.72|69.52|70.77|68.57|0
1641330900000|2022-01-04 21:15:00|71.91|69.11|71.69|68.89|72.05|69.25|71.69|68.89|0
1641331200000|2022-01-04 21:20:00|71.62|68.82|71.61|68.81|71.69|68.89|71.58|68.78|0
1641331500000|2022-01-04 21:25:00|71.65|68.85|71.79|68.99|71.87|69.07|71.61|68.81|0
1641331800000|2022-01-04 21:30:00|71.83|69.03|71.93|69.13|72.01|69.21|71.76|68.96|0
1641332100000|2022-01-04 21:35:00|71.86|69.06|71.82|69.02|71.9|69.1|71.79|68.99|0
1641332400000|2022-01-04 21:40:00|71.79|68.99|71.71|68.91|71.79|68.99|71.68|68.88|0
1641332700000|2022-01-04 21:45:00|71.73|68.93|71.78|68.98|71.89|69.09|71.71|68.91|0
1641333000000|2022-01-04 21:50:00|71.82|69.02|71.82|69.02|71.85|69.05|71.82|69.02|0
1641333300000|2022-01-04 21:55:00|71.78|68.98|71.67|68.87|71.85|69.05|71.65|68.85|0
1641333600000|2022-01-04 22:00:00|71.71|68.91|71.77|68.97|71.77|68.97|71.71|68.91|0
1641333900000|2022-01-04 22:05:00|71.72|68.92|71.74|68.94|71.74|68.94|71.71|68.91|0
1641334200000|2022-01-04 22:10:00|71.75|68.95|71.75|68.95|71.77|68.97|71.74|68.94|0
1641334500000|2022-01-04 22:15:00|71.77|68.97|71.72|68.92|71.78|68.98|71.72|68.92|0
1641334800000|2022-01-04 22:20:00|71.75|68.95|71.69|68.89|71.75|68.95|71.68|68.88|0
1641335100000|2022-01-04 22:25:00|71.72|68.92|71.72|68.92|71.72|68.92|71.69|68.89|0
1641335400000|2022-01-04 22:30:00|71.71|68.91|71.76|68.96|71.76|68.96|71.69|68.89|0
1641335700000|2022-01-04 22:35:00|71.74|68.94|71.77|68.97|71.78|68.98|71.74|68.94|0
1641336000000|2022-01-04 22:40:00|71.75|68.95|71.77|68.97|71.77|68.97|71.75|68.95|0
1641336300000|2022-01-04 22:45:00|71.76|68.96|71.75|68.95|71.78|68.98|71.75|68.95|0
1641336600000|2022-01-04 22:50:00|71.76|68.96|71.75|68.95|71.76|68.96|71.75|68.95|0
1641336900000|2022-01-04 22:55:00|71.73|68.93|71.75|68.95|71.78|68.98|71.73|68.93|0
1641337200000|2022-01-04 23:00:00|71.7|68.9|71.72|68.92|71.79|68.99|71.56|68.76|0
1641337500000|2022-01-04 23:05:00|71.68|68.88|71.93|69.13|71.93|69.13|71.61|68.81|0
1641337800000|2022-01-04 23:10:00|71.86|69.06|71.84|69.04|71.89|69.09|71.75|68.95|0
1641338100000|2022-01-04 23:15:00|71.86|69.06|72.18|69.38|72.18|69.38|71.86|69.06|0
1641338400000|2022-01-04 23:20:00|72.14|69.34|72.32|69.52|72.4|69.6|72.14|69.34|0
1641338700000|2022-01-04 23:25:00|72.34|69.54|72.21|69.41|72.4|69.6|72.03|69.23|0
1641339000000|2022-01-04 23:30:00|72.25|69.45|72.28|69.48|72.43|69.63|72.25|69.45|0
1641339300000|2022-01-04 23:35:00|72.3|69.5|72.24|69.44|72.36|69.56|72.21|69.41|0
1641339600000|2022-01-04 23:40:00|72.28|69.48|72.35|69.55|72.42|69.62|72.21|69.41|0
1641339900000|2022-01-04 23:45:00|72.31|69.51|72.53|69.73|72.57|69.77|72.31|69.51|0
1641340200000|2022-01-04 23:50:00|72.51|69.71|72.42|69.62|72.53|69.73|72.35|69.55|0
1641340500000|2022-01-04 23:55:00|72.38|69.58|72.42|69.62|72.49|69.69|72.31|69.51|0
1641340800000|2022-01-05 00:00:00|72.38|69.58|72.6|69.8|72.74|69.94|72.27|69.47|0
1641341100000|2022-01-05 00:05:00|72.56|69.76|72.67|69.87|72.83|70.03|72.52|69.72|0
1641341400000|2022-01-05 00:10:00|72.63|69.83|72.58|69.78|72.78|69.98|72.52|69.72|0
1641341700000|2022-01-05 00:15:00|72.59|69.79|72.85|70.05|72.85|70.05|72.52|69.72|0
1641342000000|2022-01-05 00:20:00|72.81|70.01|72.59|69.79|72.88|70.08|72.55|69.75|0
1641342300000|2022-01-05 00:25:00|72.61|69.81|72.68|69.88|72.72|69.92|72.59|69.79|0
1641342600000|2022-01-05 00:30:00|72.66|69.86|72.77|69.97|72.9|70.1|72.66|69.86|0
1641342900000|2022-01-05 00:35:00|72.69|69.89|72.84|70.04|72.95|70.15|72.62|69.82|0
1641343200000|2022-01-05 00:40:00|72.82|70.02|72.76|69.96|72.87|70.07|72.73|69.93|0
1641343500000|2022-01-05 00:45:00|72.78|69.98|72.72|69.92|72.84|70.04|72.69|69.89|0
1641343800000|2022-01-05 00:50:00|72.76|69.96|72.61|69.81|72.76|69.96|72.58|69.78|0
1641344100000|2022-01-05 00:55:00|72.6|69.8|72.57|69.77|72.65|69.85|72.54|69.74|0
1641344400000|2022-01-05 01:00:00|72.54|69.74|72.54|69.74|72.61|69.81|72.47|69.67|0
1641344700000|2022-01-05 01:05:00|72.57|69.77|72.64|69.84|72.64|69.84|72.46|69.66|0
1641345000000|2022-01-05 01:10:00|72.68|69.88|72.35|69.55|72.75|69.95|72.35|69.55|0
1641345300000|2022-01-05 01:15:00|72.31|69.51|72.09|69.29|72.35|69.55|71.99|69.19|0
1641345600000|2022-01-05 01:20:00|72.06|69.26|72.16|69.36|72.27|69.47|72.06|69.26|0
1641345900000|2022-01-05 01:25:00|72.2|69.4|72.38|69.58|72.38|69.58|72.2|69.4|0
1641346200000|2022-01-05 01:30:00|72.42|69.62|72.89|70.09|73|70.2|72.42|69.62|0
1641346500000|2022-01-05 01:35:00|72.85|70.05|73|70.2|73.15|70.35|72.78|69.98|0
1641346800000|2022-01-05 01:40:00|73.03|70.23|73.1|70.3|73.22|70.42|72.96|70.16|0
1641347100000|2022-01-05 01:45:00|73.09|70.29|73.4|70.6|73.58|70.78|73.09|70.29|0
1641347400000|2022-01-05 01:50:00|73.43|70.63|73.23|70.43|73.43|70.63|73.14|70.34|0
1641347700000|2022-01-05 01:55:00|73.25|70.45|73.25|70.45|73.28|70.48|73.14|70.34|0
1641348000000|2022-01-05 02:00:00|73.21|70.41|73.24|70.44|73.24|70.44|72.99|70.19|0
1641348300000|2022-01-05 02:05:00|73.28|70.48|73.28|70.48|73.39|70.59|73.21|70.41|0
1641348600000|2022-01-05 02:10:00|73.2|70.4|73.09|70.29|73.24|70.44|72.98|70.18|0
1641348900000|2022-01-05 02:15:00|73.07|70.27|72.91|70.11|73.07|70.27|72.87|70.07|0
1641349200000|2022-01-05 02:20:00|72.93|70.13|73.01|70.21|73.05|70.25|72.92|70.12|0
1641349500000|2022-01-05 02:25:00|72.98|70.18|73.16|70.36|73.16|70.36|72.94|70.14|0
1641349800000|2022-01-05 02:30:00|73.2|70.4|73.08|70.28|73.31|70.51|73.01|70.21|0
1641350100000|2022-01-05 02:35:00|73.05|70.25|73.19|70.39|73.23|70.43|73.01|70.21|0
1641350400000|2022-01-05 02:40:00|73.23|70.43|73.3|70.5|73.34|70.54|73.23|70.43|0
1641350700000|2022-01-05 02:45:00|73.26|70.46|73.19|70.39|73.3|70.5|73.15|70.35|0
1641351000000|2022-01-05 02:50:00|73.15|70.35|73.15|70.35|73.19|70.39|73.08|70.28|0
1641351300000|2022-01-05 02:55:00|73.18|70.38|73|70.2|73.18|70.38|72.93|70.13|0
1641351600000|2022-01-05 03:00:00|72.96|70.16|72.96|70.16|73.03|70.23|72.89|70.09|0
1641351900000|2022-01-05 03:05:00|72.94|70.14|72.96|70.16|73|70.2|72.89|70.09|0
1641352200000|2022-01-05 03:10:00|72.99|70.19|73.18|70.38|73.21|70.41|72.96|70.16|0
1641352500000|2022-01-05 03:15:00|73.21|70.41|73.25|70.45|73.32|70.52|73.21|70.41|0
1641352800000|2022-01-05 03:20:00|73.28|70.48|73.17|70.37|73.32|70.52|73.1|70.3|0
1641353100000|2022-01-05 03:25:00|73.21|70.41|73.17|70.37|73.25|70.45|73.17|70.37|0
1641353400000|2022-01-05 03:30:00|73.19|70.39|73.17|70.37|73.28|70.48|73.1|70.3|0
1641353700000|2022-01-05 03:35:00|73.13|70.33|73.02|70.22|73.13|70.33|72.98|70.18|0
1641354000000|2022-01-05 03:40:00|73.06|70.26|72.98|70.18|73.06|70.26|72.98|70.18|0
1641354300000|2022-01-05 03:45:00|73.02|70.22|73.12|70.32|73.13|70.33|73.02|70.22|0
1641354600000|2022-01-05 03:50:00|73.16|70.36|72.99|70.19|73.16|70.36|72.98|70.18|0
1641354900000|2022-01-05 03:55:00|72.98|70.18|72.96|70.16|73.05|70.25|72.9|70.1|0
1641355200000|2022-01-05 04:00:00|72.97|70.17|72.93|70.13|72.97|70.17|72.86|70.06|0
1641355500000|2022-01-05 04:05:00|72.97|70.17|73.01|70.21|73.04|70.24|72.97|70.17|0
1641355800000|2022-01-05 04:10:00|72.97|70.17|73|70.2|73.01|70.21|72.97|70.17|0
1641356100000|2022-01-05 04:15:00|73.04|70.24|73.04|70.24|73.08|70.28|73|70.2|0
1641356400000|2022-01-05 04:20:00|73|70.2|72.96|70.16|73.04|70.24|72.96|70.16|0
1641356700000|2022-01-05 04:25:00|72.98|70.18|73.03|70.23|73.04|70.24|72.98|70.18|0
1641357000000|2022-01-05 04:30:00|73.07|70.27|73.14|70.34|73.18|70.38|73.07|70.27|0
1641357300000|2022-01-05 04:35:00|73.11|70.31|73.21|70.41|73.29|70.49|73.11|70.31|0
1641357600000|2022-01-05 04:40:00|73.18|70.38|73.14|70.34|73.18|70.38|73.1|70.3|0
1641357900000|2022-01-05 04:45:00|73.1|70.3|73.01|70.21|73.14|70.34|73.01|70.21|0
1641358200000|2022-01-05 04:50:00|73.03|70.23|73.1|70.3|73.13|70.33|72.99|70.19|0
1641358500000|2022-01-05 04:55:00|73.13|70.33|73.1|70.3|73.13|70.33|73.1|70.3|0
1641358800000|2022-01-05 05:00:00|73.06|70.26|73.2|70.4|73.31|70.51|73.04|70.24|0
1641359100000|2022-01-05 05:05:00|73.22|70.42|73.31|70.51|73.39|70.59|73.17|70.37|0
1641359400000|2022-01-05 05:10:00|73.27|70.47|73.13|70.33|73.31|70.51|73.09|70.29|0
1641359700000|2022-01-05 05:15:00|73.09|70.29|73.34|70.54|73.38|70.58|73.09|70.29|0
1641360000000|2022-01-05 05:20:00|73.31|70.51|73.56|70.76|73.6|70.8|73.31|70.51|0
1641360300000|2022-01-05 05:25:00|73.53|70.73|73.78|70.98|73.89|71.09|73.38|70.58|0
1641360600000|2022-01-05 05:30:00|73.75|70.95|73.74|70.94|73.76|70.96|73.56|70.76|0
1641360900000|2022-01-05 05:35:00|73.71|70.91|73.52|70.72|73.85|71.05|73.5|70.7|0
1641361200000|2022-01-05 05:40:00|73.54|70.74|73.59|70.79|73.59|70.79|73.45|70.65|0
1641361500000|2022-01-05 05:45:00|73.63|70.83|73.55|70.75|73.66|70.86|73.52|70.72|0
1641361800000|2022-01-05 05:50:00|73.57|70.77|73.59|70.79|73.66|70.86|73.55|70.75|0
1641362100000|2022-01-05 05:55:00|73.55|70.75|73.66|70.86|73.66|70.86|73.55|70.75|0
1641362400000|2022-01-05 06:00:00|73.7|70.9|73.58|70.78|73.7|70.9|73.58|70.78|0
1641362700000|2022-01-05 06:05:00|73.55|70.75|73.84|71.04|73.91|71.11|73.55|70.75|0
1641363000000|2022-01-05 06:10:00|73.82|71.02|73.56|70.76|73.82|71.02|73.54|70.74|0
1641363300000|2022-01-05 06:15:00|73.54|70.74|73.47|70.67|73.58|70.78|73.41|70.61|0
1641363600000|2022-01-05 06:20:00|73.43|70.63|73.32|70.52|73.43|70.63|73.32|70.52|0
1641363900000|2022-01-05 06:25:00|73.35|70.55|73.39|70.59|73.43|70.63|73.32|70.52|0
1641364200000|2022-01-05 06:30:00|73.42|70.62|73.46|70.66|73.53|70.73|73.37|70.57|0
1641364500000|2022-01-05 06:35:00|73.42|70.62|73.35|70.55|73.46|70.66|73.31|70.51|0
1641364800000|2022-01-05 06:40:00|73.31|70.51|72.9|70.1|73.31|70.51|72.9|70.1|0
1641365100000|2022-01-05 06:45:00|72.94|70.14|72.66|69.86|72.94|70.14|72.61|69.81|0
1641365400000|2022-01-05 06:50:00|72.65|69.85|72.72|69.92|72.75|69.95|72.61|69.81|0
1641365700000|2022-01-05 06:55:00|72.75|69.95|72.79|69.99|72.79|69.99|72.57|69.77|0
1641366000000|2022-01-05 07:00:00|72.73|69.93|72.68|69.88|72.97|70.17|72.64|69.84|0
1641366300000|2022-01-05 07:05:00|72.69|69.89|72.47|69.67|72.71|69.91|72.42|69.62|0
1641366600000|2022-01-05 07:10:00|72.49|69.69|72.53|69.73|72.6|69.8|72.42|69.62|0
1641366900000|2022-01-05 07:15:00|72.52|69.72|72.41|69.61|72.56|69.76|72.41|69.61|0
1641367200000|2022-01-05 07:20:00|72.43|69.63|72.63|69.83|72.63|69.83|72.41|69.61|0
1641367500000|2022-01-05 07:25:00|72.59|69.79|72.66|69.86|72.74|69.94|72.56|69.76|0
1641367800000|2022-01-05 07:30:00|72.7|69.9|72.48|69.68|72.74|69.94|72.48|69.68|0
1641368100000|2022-01-05 07:35:00|72.44|69.64|72.81|70.01|72.81|70.01|72.41|69.61|0
1641368400000|2022-01-05 07:40:00|72.77|69.97|72.51|69.71|72.81|70.01|72.48|69.68|0
1641368700000|2022-01-05 07:45:00|72.55|69.75|72|69.2|72.55|69.75|72|69.2|0
1641369000000|2022-01-05 07:50:00|71.96|69.16|72.04|69.24|72.15|69.35|71.89|69.09|0
1641369300000|2022-01-05 07:55:00|72|69.2|72.14|69.34|72.18|69.38|71.93|69.13|0
1641369600000|2022-01-05 08:00:00|72.07|69.27|71.41|68.61|72.18|69.38|71.12|68.32|0
1641369900000|2022-01-05 08:05:00|71.11|68.91|72.46|70.26|72.72|70.52|71.11|68.91|0
1641370200000|2022-01-05 08:10:00|72.49|70.29|72.31|70.11|72.68|70.48|72.13|69.93|0
1641370500000|2022-01-05 08:15:00|72.27|70.07|72.38|70.18|72.42|70.22|72.09|69.89|0
1641370800000|2022-01-05 08:20:00|72.42|70.22|72.23|70.03|72.78|70.58|72.23|70.03|0
1641371100000|2022-01-05 08:25:00|72.25|70.05|72.38|70.18|72.41|70.21|72.12|69.92|0
1641371400000|2022-01-05 08:30:00|72.36|70.16|72.56|70.36|72.56|70.36|72.08|69.88|0
1641371700000|2022-01-05 08:35:00|72.58|70.38|72.43|70.23|72.74|70.54|72.43|70.23|0
1641372000000|2022-01-05 08:40:00|72.44|70.24|72.44|70.24|72.48|70.28|72.19|69.99|0
1641372300000|2022-01-05 08:45:00|72.37|70.17|72.73|70.53|72.73|70.53|72.33|70.13|0
1641372600000|2022-01-05 08:50:00|72.7|70.5|72.69|70.49|72.77|70.57|72.59|70.39|0
1641372900000|2022-01-05 08:55:00|72.73|70.53|72.51|70.31|72.8|70.6|72.44|70.24|0
1641373200000|2022-01-05 09:00:00|72.47|70.27|72.36|70.16|72.62|70.42|72.22|70.02|0
1641373500000|2022-01-05 09:05:00|72.34|70.14|72.18|69.98|72.36|70.16|72|69.8|0
1641373800000|2022-01-05 09:10:00|72.14|69.94|71.78|69.58|72.29|70.09|71.74|69.54|0
1641374100000|2022-01-05 09:15:00|71.88|69.68|71.63|69.43|71.88|69.68|71.38|69.18|0
1641374400000|2022-01-05 09:20:00|71.59|69.39|71.59|69.39|71.7|69.5|71.41|69.21|0
1641374700000|2022-01-05 09:25:00|71.63|69.43|71.66|69.46|71.7|69.5|71.55|69.35|0
1641375000000|2022-01-05 09:30:00|71.64|69.44|71.73|69.53|71.79|69.59|71.62|69.42|0
1641375300000|2022-01-05 09:35:00|71.71|69.51|71.91|69.71|71.91|69.71|71.66|69.46|0
1641375600000|2022-01-05 09:40:00|71.93|69.73|71.73|69.53|71.98|69.78|71.62|69.42|0
1641375900000|2022-01-05 09:45:00|71.8|69.6|71.8|69.6|71.94|69.74|71.62|69.42|0
1641376200000|2022-01-05 09:50:00|71.78|69.58|71.74|69.54|71.87|69.67|71.71|69.51|0
1641376500000|2022-01-05 09:55:00|71.72|69.52|71.63|69.43|71.83|69.63|71.52|69.32|0
1641376800000|2022-01-05 10:00:00|71.58|69.38|71.39|69.19|71.68|69.48|71.25|69.05|0
1641377100000|2022-01-05 10:05:00|71.32|69.12|71.14|68.94|71.43|69.23|71.07|68.87|0
1641377400000|2022-01-05 10:10:00|71.1|68.9|71.43|69.23|71.53|69.33|71.07|68.87|0
1641377700000|2022-01-05 10:15:00|71.46|69.26|71.5|69.3|71.53|69.33|71.42|69.22|0
1641378000000|2022-01-05 10:20:00|71.46|69.26|71.53|69.33|71.6|69.4|71.39|69.19|0
1641378300000|2022-01-05 10:25:00|71.49|69.29|71.24|69.04|71.51|69.31|71.24|69.04|0
1641378600000|2022-01-05 10:30:00|71.28|69.08|71.53|69.33|71.63|69.43|71.09|68.89|0
1641378900000|2022-01-05 10:35:00|71.49|69.29|71.74|69.54|71.81|69.61|71.49|69.29|0
1641379200000|2022-01-05 10:40:00|71.7|69.5|71.88|69.68|71.92|69.72|71.67|69.47|0
1641379500000|2022-01-05 10:45:00|71.85|69.65|71.83|69.63|71.92|69.72|71.74|69.54|0
1641379800000|2022-01-05 10:50:00|71.81|69.61|71.91|69.71|71.99|69.79|71.7|69.5|0
1641380100000|2022-01-05 10:55:00|71.88|69.68|71.88|69.68|71.91|69.71|71.55|69.35|0
1641380400000|2022-01-05 11:00:00|71.91|69.71|72.13|69.93|72.13|69.93|71.8|69.6|0
1641380700000|2022-01-05 11:05:00|72.09|69.89|72.05|69.85|72.31|70.11|71.98|69.78|0
1641381000000|2022-01-05 11:10:00|72.07|69.87|71.87|69.67|72.2|70|71.83|69.63|0
1641381300000|2022-01-05 11:15:00|71.91|69.71|72.01|69.81|72.16|69.96|71.83|69.63|0
1641381600000|2022-01-05 11:20:00|72.05|69.85|72.23|70.03|72.23|70.03|71.94|69.74|0
1641381900000|2022-01-05 11:25:00|72.3|70.1|72.3|70.1|72.37|70.17|72.01|69.81|0
1641382200000|2022-01-05 11:30:00|72.34|70.14|72.33|70.13|72.34|70.14|72.19|69.99|0
1641382500000|2022-01-05 11:35:00|72.37|70.17|72.26|70.06|72.37|70.17|72.22|70.02|0
1641382800000|2022-01-05 11:40:00|72.22|70.02|72.07|69.87|72.26|70.06|72.04|69.84|0
1641383100000|2022-01-05 11:45:00|72.11|69.91|72|69.8|72.15|69.95|71.93|69.73|0
1641383400000|2022-01-05 11:50:00|71.93|69.73|71.96|69.76|72.18|69.98|71.89|69.69|0
1641383700000|2022-01-05 11:55:00|71.93|69.73|71.96|69.76|72.07|69.87|71.89|69.69|0
1641384000000|2022-01-05 12:00:00|72.03|69.83|72.03|69.83|72.07|69.87|71.81|69.61|0
1641384300000|2022-01-05 12:05:00|72.07|69.87|71.81|69.61|72.21|70.01|71.7|69.5|0
1641384600000|2022-01-05 12:10:00|71.77|69.57|71.7|69.5|71.85|69.65|71.63|69.43|0
1641384900000|2022-01-05 12:15:00|71.66|69.46|71.77|69.57|71.84|69.64|71.59|69.39|0
1641385200000|2022-01-05 12:20:00|71.75|69.55|72.09|69.89|72.09|69.89|71.73|69.53|0
1641385500000|2022-01-05 12:25:00|72.08|69.88|71.73|69.53|72.13|69.93|71.69|69.49|0
1641385800000|2022-01-05 12:30:00|71.77|69.57|71.91|69.71|71.94|69.74|71.68|69.48|0
1641386100000|2022-01-05 12:35:00|71.87|69.67|72.12|69.92|72.12|69.92|71.84|69.64|0
1641386400000|2022-01-05 12:40:00|72.16|69.96|72.19|69.99|72.27|70.07|72.12|69.92|0
1641386700000|2022-01-05 12:45:00|72.23|70.03|72.52|70.32|72.52|70.32|72.19|69.99|0
1641387000000|2022-01-05 12:50:00|72.48|70.28|72.45|70.25|72.52|70.32|72.41|70.21|0
1641387300000|2022-01-05 12:55:00|72.46|70.26|72.22|70.02|72.52|70.32|72.19|69.99|0
1641387600000|2022-01-05 13:00:00|72.15|69.95|72.19|69.99|72.22|70.02|72.01|69.81|0
1641387900000|2022-01-05 13:05:00|72.15|69.95|72.18|69.98|72.22|70.02|71.97|69.77|0
1641388200000|2022-01-05 13:10:00|72.22|70.02|72.47|70.27|72.51|70.31|72.22|70.02|0
1641388500000|2022-01-05 13:15:00|72.51|70.31|72.07|69.87|72.79|70.59|71.93|69.73|0
1641388800000|2022-01-05 13:20:00|72.11|69.91|72.03|69.83|72.25|70.05|72|69.8|0
1641389100000|2022-01-05 13:25:00|72.07|69.87|71.92|69.72|72.07|69.87|71.78|69.58|0
1641389400000|2022-01-05 13:30:00|71.89|69.69|71.85|69.65|72.1|69.9|71.77|69.57|0
1641389700000|2022-01-05 13:35:00|71.81|69.61|72.03|69.83|72.14|69.94|71.77|69.57|0
1641390000000|2022-01-05 13:40:00|72.06|69.86|71.99|69.79|72.13|69.93|71.88|69.68|0
1641390300000|2022-01-05 13:45:00|71.95|69.75|72.17|69.97|72.31|70.11|71.88|69.68|0
1641390600000|2022-01-05 13:50:00|72.15|69.95|71.68|69.48|72.24|70.04|71.68|69.48|0
1641390900000|2022-01-05 13:55:00|71.69|69.49|71.73|69.53|71.73|69.53|71.51|69.31|0
1641391200000|2022-01-05 14:00:00|71.69|69.49|72.05|69.85|72.09|69.89|71.55|69.35|0
1641391500000|2022-01-05 14:05:00|72.12|69.92|72.2|70|72.27|70.07|71.94|69.74|0
1641391800000|2022-01-05 14:10:00|72.16|69.96|71.69|69.49|72.16|69.96|71.69|69.49|0
1641392100000|2022-01-05 14:15:00|71.65|69.45|71.72|69.52|71.79|69.59|71.54|69.34|0
1641392400000|2022-01-05 14:20:00|71.67|69.47|71.64|69.44|71.86|69.66|71.61|69.41|0
1641392700000|2022-01-05 14:25:00|71.63|69.43|71.99|69.79|72.11|69.91|71.63|69.43|0
1641393000000|2022-01-05 14:30:00|71.86|69.66|73.14|70.94|73.14|70.94|71.32|69.12|0
1641393300000|2022-01-05 14:35:00|73.25|71.05|72.77|70.57|73.51|71.31|72.22|70.02|0
1641393600000|2022-01-05 14:40:00|72.8|70.6|72.47|70.27|72.95|70.75|71.6|69.4|0
1641393900000|2022-01-05 14:45:00|72.49|70.29|72.69|70.49|73.09|70.89|72.4|70.2|0
1641394200000|2022-01-05 14:50:00|72.73|70.53|71.45|69.25|72.87|70.67|71.16|68.96|0
1641394500000|2022-01-05 14:55:00|71.48|69.28|71.23|69.03|71.52|69.32|70.91|68.71|0
1641394800000|2022-01-05 15:00:00|71.27|69.07|71.7|69.5|71.88|69.68|70.9|68.7|0
1641395100000|2022-01-05 15:05:00|71.73|69.53|71.46|69.26|71.73|69.53|71.08|68.88|0
1641395400000|2022-01-05 15:10:00|71.48|69.28|71.62|69.42|71.69|69.49|71.15|68.95|0
1641395700000|2022-01-05 15:15:00|71.59|69.39|71.49|69.29|71.62|69.42|71.22|69.02|0
1641396000000|2022-01-05 15:20:00|71.47|69.27|70.89|68.69|71.47|69.27|70.75|68.55|0
1641396300000|2022-01-05 15:25:00|70.86|68.66|70.46|68.26|70.86|68.66|70.14|67.94|0
1641396600000|2022-01-05 15:30:00|70.53|68.33|71.36|69.16|71.43|69.23|70.5|68.3|0
1641396900000|2022-01-05 15:35:00|71.32|69.12|71.36|69.16|71.5|69.3|71|68.8|0
1641397200000|2022-01-05 15:40:00|71.29|69.09|71.14|68.94|71.43|69.23|71.03|68.83|0
1641397500000|2022-01-05 15:45:00|71.1|68.9|71.21|69.01|71.54|69.34|70.99|68.79|0
1641397800000|2022-01-05 15:50:00|71.24|69.04|71.17|68.97|71.61|69.41|71.13|68.93|0
1641398100000|2022-01-05 15:55:00|71.21|69.01|71.1|68.9|71.42|69.22|71.02|68.82|0
1641398400000|2022-01-05 16:00:00|71.06|68.86|71.6|69.4|71.6|69.4|70.95|68.75|0
1641398700000|2022-01-05 16:05:00|71.56|69.36|71.89|69.69|71.96|69.76|71.38|69.18|0
1641399000000|2022-01-05 16:10:00|71.85|69.65|71.63|69.43|72.25|70.05|71.63|69.43|0
1641399300000|2022-01-05 16:15:00|71.67|69.47|71.59|69.39|71.67|69.47|71.41|69.21|0
1641399600000|2022-01-05 16:20:00|71.61|69.41|71.59|69.39|71.74|69.54|71.3|69.1|0
1641399900000|2022-01-05 16:25:00|71.56|69.36|71.16|68.96|71.59|69.39|71.16|68.96|0
1641400200000|2022-01-05 16:30:00|71.26|69.06|71.84|69.64|71.91|69.71|71.12|68.92|0
1641400500000|2022-01-05 16:35:00|71.77|69.57|71.66|69.46|72.02|69.82|71.62|69.42|0
1641400800000|2022-01-05 16:40:00|71.69|69.49|72.39|70.19|72.46|70.26|71.62|69.42|0
1641401100000|2022-01-05 16:45:00|72.31|70.11|72.31|70.11|72.49|70.29|72.09|69.89|0
1641401400000|2022-01-05 16:50:00|72.27|70.07|72.42|70.22|72.49|70.29|72.16|69.96|0
1641401700000|2022-01-05 16:55:00|72.38|70.18|72.16|69.96|72.42|70.22|72.01|69.81|0
1641402000000|2022-01-05 17:00:00|72.2|70|71.72|69.52|72.38|70.18|71.72|69.52|0
1641402300000|2022-01-05 17:05:00|71.76|69.56|71.9|69.7|72.08|69.88|71.65|69.45|0
1641402600000|2022-01-05 17:10:00|71.94|69.74|71.68|69.48|71.94|69.74|71.68|69.48|0
1641402900000|2022-01-05 17:15:00|71.64|69.44|71.46|69.26|71.75|69.55|71.42|69.22|0
1641403200000|2022-01-05 17:20:00|71.5|69.3|71.42|69.22|71.64|69.44|71.31|69.11|0
1641403500000|2022-01-05 17:25:00|71.39|69.19|71.24|69.04|71.42|69.22|71.13|68.93|0
1641403800000|2022-01-05 17:30:00|71.27|69.07|71.71|69.51|71.82|69.62|71.24|69.04|0
1641404100000|2022-01-05 17:35:00|71.74|69.54|72.55|70.35|72.62|70.42|71.71|69.51|0
1641404400000|2022-01-05 17:40:00|72.51|70.31|72.65|70.45|72.84|70.64|72.29|70.09|0
1641404700000|2022-01-05 17:45:00|72.62|70.42|72.87|70.67|73.06|70.86|72.58|70.38|0
1641405000000|2022-01-05 17:50:00|72.84|70.64|72.69|70.49|73.09|70.89|72.65|70.45|0
1641405300000|2022-01-05 17:55:00|72.72|70.52|73.05|70.85|73.09|70.89|72.65|70.45|0
1641405600000|2022-01-05 18:00:00|73.02|70.82|72.98|70.78|73.27|71.07|72.9|70.7|0
1641405900000|2022-01-05 18:05:00|72.94|70.74|74.11|71.91|74.95|72.75|72.01|69.81|0
1641406200000|2022-01-05 18:10:00|74.14|71.94|74.1|71.9|74.48|72.28|73.99|71.79|0
1641406500000|2022-01-05 18:15:00|74.07|71.87|73.99|71.79|74.07|71.87|73.73|71.53|0
1641406800000|2022-01-05 18:20:00|73.95|71.75|73.62|71.42|73.95|71.75|73.43|71.23|0
1641407100000|2022-01-05 18:25:00|73.54|71.34|73.65|71.45|73.73|71.53|73.5|71.3|0
1641407400000|2022-01-05 18:30:00|73.61|71.41|73.59|71.39|73.69|71.49|73.28|71.08|0
1641407700000|2022-01-05 18:35:00|73.61|71.41|73.57|71.37|73.91|71.71|73.43|71.23|0
1641408000000|2022-01-05 18:40:00|73.61|71.41|73.57|71.37|73.68|71.48|73.31|71.11|0
1641408300000|2022-01-05 18:45:00|73.61|71.41|73.94|71.74|74.01|71.81|73.42|71.22|0
1641408600000|2022-01-05 18:50:00|73.87|71.67|73.79|71.59|73.98|71.78|73.68|71.48|0
1641408900000|2022-01-05 18:55:00|73.75|71.55|73.68|71.48|73.92|71.72|73.6|71.4|0
1641409200000|2022-01-05 19:00:00|73.69|71.49|74.53|72.33|74.53|72.33|72.13|69.93|0
1641409500000|2022-01-05 19:05:00|74.42|72.22|76.07|73.87|76.18|73.98|73.72|71.52|0
1641409800000|2022-01-05 19:10:00|76.03|73.83|77.22|75.02|77.74|75.54|75.99|73.79|0
1641410100000|2022-01-05 19:15:00|77.26|75.06|78.72|76.52|78.78|76.58|76.52|74.32|0
1641410400000|2022-01-05 19:20:00|78.66|76.46|78.66|76.46|79.01|76.81|78.08|75.88|0
1641410700000|2022-01-05 19:25:00|78.58|76.38|78.93|76.73|79.13|76.93|77.92|75.72|0
1641411000000|2022-01-05 19:30:00|78.85|76.65|80.19|77.99|80.23|78.03|78.19|75.99|0
1641411300000|2022-01-05 19:35:00|80.15|77.95|80.59|78.39|80.96|78.76|79.91|77.71|0
1641411600000|2022-01-05 19:40:00|80.55|78.35|82.16|79.96|82.16|79.96|80.55|78.35|0
1641411900000|2022-01-05 19:45:00|82.12|79.92|81.27|79.07|82.4|80.2|81.23|79.03|0
1641412200000|2022-01-05 19:50:00|81.23|79.03|80.34|78.14|81.33|79.13|79.25|77.05|0
1641412500000|2022-01-05 19:55:00|80.54|78.34|80.77|78.57|81.12|78.92|80.45|78.25|0
1641412800000|2022-01-05 20:00:00|80.89|78.69|82.19|79.99|82.19|79.99|80.89|78.69|0
1641413100000|2022-01-05 20:05:00|82.15|79.95|83.38|81.18|84.29|82.09|80.12|77.92|0
1641413400000|2022-01-05 20:10:00|83.3|81.1|82.93|80.73|83.71|81.51|82.52|80.32|0
1641413700000|2022-01-05 20:15:00|82.97|80.77|83.05|80.85|83.54|81.34|82.72|80.52|0
1641414000000|2022-01-05 20:20:00|83.15|80.95|83.33|81.13|83.79|81.59|82.8|80.6|0
1641414300000|2022-01-05 20:25:00|83.5|81.3|83.62|81.42|83.83|81.63|82.8|80.6|0
1641414600000|2022-01-05 20:30:00|83.82|81.62|84.52|82.32|85.6|83.4|83.74|81.54|0
1641414900000|2022-01-05 20:35:00|84.46|82.26|82.51|80.31|84.94|82.74|81.53|79.33|0
1641415200000|2022-01-05 20:40:00|82.38|80.18|83.73|81.53|83.78|81.58|81.89|79.69|0
1641415500000|2022-01-05 20:45:00|83.65|81.45|84.98|82.78|84.98|82.78|83.65|81.45|0
1641415800000|2022-01-05 20:50:00|85.36|83.16|84.98|82.78|85.36|83.16|84.19|81.99|0
1641416100000|2022-01-05 20:55:00|84.93|82.73|88.26|86.06|88.5|86.3|84.81|82.61|0
1641416400000|2022-01-05 21:00:00|88.22|86.02|86.73|84.53|88.22|86.02|86.18|83.98|0
1641416700000|2022-01-05 21:05:00|86.68|84.48|85.92|83.72|86.9|84.7|85.71|83.51|0
1641417000000|2022-01-05 21:10:00|85.87|83.67|85.61|83.41|86.04|83.84|84|81.8|0
1641417300000|2022-01-05 21:15:00|85.65|83.45|86.12|83.32|86.16|83.45|85.65|83.11|0
1641417600000|2022-01-05 21:20:00|86.03|83.23|86.28|83.48|86.37|83.57|86.01|83.21|0
1641417900000|2022-01-05 21:25:00|86.31|83.51|86.49|83.69|86.49|83.69|86.28|83.48|0
1641418200000|2022-01-05 21:30:00|86.45|83.65|86.49|83.69|86.49|83.69|86.41|83.61|0
1641418500000|2022-01-05 21:35:00|86.45|83.65|86.49|83.69|86.49|83.69|86.45|83.65|0
1641418800000|2022-01-05 21:40:00|86.45|83.65|86.83|84.03|86.83|84.03|86.45|83.65|0
1641419100000|2022-01-05 21:45:00|86.68|83.88|86.91|84.11|86.99|84.19|86.53|83.73|0
1641419400000|2022-01-05 21:50:00|86.87|84.07|86.99|84.19|87.03|84.23|86.65|83.85|0
1641419700000|2022-01-05 21:55:00|87.03|84.23|87.01|84.21|87.33|84.53|86.95|84.15|0
1641420000000|2022-01-05 22:00:00|87.02|84.22|87.11|84.31|87.11|84.31|87.02|84.22|0
1641420300000|2022-01-05 22:05:00|86.99|84.19|87.08|84.28|87.09|84.29|86.96|84.16|0
1641420600000|2022-01-05 22:10:00|87.07|84.27|87.12|84.32|87.12|84.32|86.95|84.15|0
1641420900000|2022-01-05 22:15:00|87.13|84.33|87.02|84.22|87.13|84.33|87|84.2|0
1641421200000|2022-01-05 22:20:00|87|84.2|87|84.2|87.04|84.24|86.98|84.18|0
1641421500000|2022-01-05 22:25:00|86.97|84.17|87.01|84.21|87.01|84.21|86.93|84.13|0
1641421800000|2022-01-05 22:30:00|87|84.2|87.05|84.25|87.05|84.25|86.99|84.19|0
1641422100000|2022-01-05 22:35:00|87.06|84.26|87.05|84.25|87.06|84.26|87.04|84.24|0
1641422400000|2022-01-05 22:40:00|87.06|84.26|87.07|84.27|87.09|84.29|87.06|84.26|0
1641422700000|2022-01-05 22:45:00|87.09|84.29|87.05|84.25|87.09|84.29|87.01|84.21|0
1641423000000|2022-01-05 22:50:00|87.01|84.21|87.02|84.22|87.02|84.22|86.94|84.14|0
1641423300000|2022-01-05 22:55:00|86.97|84.17|87|84.2|87|84.2|86.82|84.02|0
1641423600000|2022-01-05 23:00:00|86.77|83.97|87.6|84.8|87.6|84.8|86.62|83.82|0
1641423900000|2022-01-05 23:05:00|87.56|84.76|88.16|85.36|88.63|85.83|87.51|84.71|0
1641424200000|2022-01-05 23:10:00|88.07|85.27|87.9|85.1|88.24|85.44|87.9|85.1|0
1641424500000|2022-01-05 23:15:00|87.77|84.97|87.42|84.62|87.81|85.01|87.34|84.54|0
1641424800000|2022-01-05 23:20:00|87.46|84.66|86.91|84.11|87.51|84.71|86.86|84.06|0
1641425100000|2022-01-05 23:25:00|86.86|84.06|86.39|83.59|86.86|84.06|86.39|83.59|0
1641425400000|2022-01-05 23:30:00|86.35|83.55|86.27|83.47|86.48|83.68|86.1|83.3|0
1641425700000|2022-01-05 23:35:00|86.22|83.42|86.39|83.59|86.77|83.97|86.18|83.38|0
1641426000000|2022-01-05 23:40:00|86.35|83.55|86.24|83.44|86.64|83.84|86.2|83.4|0
1641426300000|2022-01-05 23:45:00|86.26|83.46|86.39|83.59|86.56|83.76|86.18|83.38|0
1641426600000|2022-01-05 23:50:00|86.37|83.57|86.26|83.46|86.39|83.59|86.17|83.37|0
1641426900000|2022-01-05 23:55:00|86.21|83.41|85.87|83.07|86.21|83.41|85.79|82.99|0
1641427200000|2022-01-06 00:00:00|85.92|83.12|85.6|82.8|85.92|83.12|85.6|82.8|0
1641427500000|2022-01-06 00:05:00|85.64|82.84|85.78|82.98|86|83.2|85.41|82.61|0
1641427800000|2022-01-06 00:10:00|85.74|82.94|85.32|82.52|85.74|82.94|85.32|82.52|0
1641428100000|2022-01-06 00:15:00|85.28|82.48|85.44|82.64|85.44|82.64|85.11|82.31|0
1641428400000|2022-01-06 00:20:00|85.49|82.69|85.82|83.02|85.84|83.04|85.32|82.52|0
1641428700000|2022-01-06 00:25:00|85.78|82.98|85.4|82.6|85.78|82.98|85.36|82.56|0
1641429000000|2022-01-06 00:30:00|85.44|82.64|85.4|82.6|85.52|82.72|85.1|82.3|0
1641429300000|2022-01-06 00:35:00|85.39|82.59|86.19|83.39|86.19|83.39|85.31|82.51|0
1641429600000|2022-01-06 00:40:00|86.15|83.35|86.57|83.77|86.57|83.77|86.15|83.35|0
1641429900000|2022-01-06 00:45:00|86.61|83.81|86.23|83.43|86.95|84.15|86.15|83.35|0
1641430200000|2022-01-06 00:50:00|86.19|83.39|85.81|83.01|86.19|83.39|85.72|82.92|0
1641430500000|2022-01-06 00:55:00|85.85|83.05|85.89|83.09|86.06|83.26|85.85|83.05|0
1641430800000|2022-01-06 01:00:00|85.85|83.05|85.7|82.9|86.39|83.59|85.59|82.79|0
1641431100000|2022-01-06 01:05:00|85.68|82.88|86.97|84.17|86.97|84.17|85.68|82.88|0
1641431400000|2022-01-06 01:10:00|86.9|84.1|86.86|84.06|87.39|84.59|86.6|83.8|0
1641431700000|2022-01-06 01:15:00|86.81|84.01|86.34|83.54|86.81|84.01|86.17|83.37|0
1641432000000|2022-01-06 01:20:00|86.3|83.5|86.17|83.37|86.45|83.65|86.17|83.37|0
1641432300000|2022-01-06 01:25:00|86.13|83.33|86.04|83.24|86.17|83.37|85.96|83.16|0
1641432600000|2022-01-06 01:30:00|86.09|83.29|85.16|82.36|86.42|83.62|85.12|82.32|0
1641432900000|2022-01-06 01:35:00|85.12|82.32|85.87|83.07|85.87|83.07|85.07|82.27|0
1641433200000|2022-01-06 01:40:00|85.83|83.03|85.61|82.81|86.12|83.32|85.57|82.77|0
1641433500000|2022-01-06 01:45:00|85.59|82.79|85.82|83.02|86.03|83.23|85.45|82.65|0
1641433800000|2022-01-06 01:50:00|85.8|83|85.55|82.75|85.8|83|85.44|82.64|0
1641434100000|2022-01-06 01:55:00|85.57|82.77|85.86|83.06|86.03|83.23|85.57|82.77|0
1641434400000|2022-01-06 02:00:00|85.76|82.96|86.13|83.33|86.45|83.65|85.76|82.96|0
1641434700000|2022-01-06 02:05:00|86.15|83.35|86.49|83.69|86.53|83.73|86.09|83.29|0
1641435000000|2022-01-06 02:10:00|86.53|83.73|86.28|83.48|86.53|83.73|85.98|83.18|0
1641435300000|2022-01-06 02:15:00|86.23|83.43|86.4|83.6|87|84.2|86.23|83.43|0
1641435600000|2022-01-06 02:20:00|86.38|83.58|86.55|83.75|86.74|83.94|86.3|83.5|0
1641435900000|2022-01-06 02:25:00|86.57|83.77|87.16|84.36|87.25|84.45|86.53|83.73|0
1641436200000|2022-01-06 02:30:00|87.2|84.4|86.65|83.85|87.25|84.45|86.61|83.81|0
1641436500000|2022-01-06 02:35:00|86.61|83.81|86.84|84.04|86.95|84.15|86.61|83.81|0
1641436800000|2022-01-06 02:40:00|86.86|84.06|87.33|84.53|87.54|84.74|86.86|84.06|0
1641437100000|2022-01-06 02:45:00|87.37|84.57|87.28|84.48|87.54|84.74|87.28|84.48|0
1641437400000|2022-01-06 02:50:00|87.3|84.5|87.11|84.31|87.37|84.57|87.11|84.31|0
1641437700000|2022-01-06 02:55:00|87.15|84.35|86.62|83.82|87.28|84.48|86.59|83.79|0
1641438000000|2022-01-06 03:00:00|86.59|83.79|86.63|83.83|86.76|83.96|86.51|83.71|0
1641438300000|2022-01-06 03:05:00|86.61|83.81|86.89|84.09|86.91|84.11|86.59|83.79|0
1641438600000|2022-01-06 03:10:00|86.93|84.13|87.48|84.68|87.78|84.98|86.93|84.13|0
1641438900000|2022-01-06 03:15:00|87.44|84.64|87.57|84.77|87.76|84.96|87.35|84.55|0
1641439200000|2022-01-06 03:20:00|87.61|84.81|87.31|84.51|87.74|84.94|87.22|84.42|0
1641439500000|2022-01-06 03:25:00|87.35|84.55|87.18|84.38|87.56|84.76|87.13|84.33|0
1641439800000|2022-01-06 03:30:00|87.22|84.42|87.43|84.63|87.6|84.8|87.22|84.42|0
1641440100000|2022-01-06 03:35:00|87.45|84.65|87.26|84.46|87.56|84.76|87|84.2|0
1641440400000|2022-01-06 03:40:00|87.28|84.48|88.42|85.62|88.42|85.62|87.28|84.48|0
1641440700000|2022-01-06 03:45:00|88.37|85.57|89.02|86.22|89.11|86.31|88.35|85.55|0
1641441000000|2022-01-06 03:50:00|88.98|86.18|89.68|86.88|89.68|86.88|88.87|86.07|0
1641441300000|2022-01-06 03:55:00|89.63|86.83|90.74|87.94|90.83|88.03|89.52|86.72|0
1641441600000|2022-01-06 04:00:00|90.65|87.85|90.74|87.94|90.79|87.99|90.43|87.63|0
1641441900000|2022-01-06 04:05:00|90.83|88.03|90.5|87.7|90.87|88.07|90.47|87.67|0
1641442200000|2022-01-06 04:10:00|90.6|87.8|90.56|87.76|90.78|87.98|90.52|87.72|0
1641442500000|2022-01-06 04:15:00|90.6|87.8|90.82|88.02|90.86|88.06|90.51|87.71|0
1641442800000|2022-01-06 04:20:00|90.8|88|90.86|88.06|90.86|88.06|90.51|87.71|0
1641443100000|2022-01-06 04:25:00|90.82|88.02|90.77|87.97|90.86|88.06|90.64|87.84|0
1641443400000|2022-01-06 04:30:00|90.73|87.93|90.81|88.01|90.86|88.06|90.71|87.91|0
1641443700000|2022-01-06 04:35:00|90.86|88.06|90.81|88.01|90.86|88.06|90.77|87.97|0
1641444000000|2022-01-06 04:40:00|90.77|87.97|91.36|88.56|91.74|88.94|90.77|87.97|0
1641444300000|2022-01-06 04:45:00|91.34|88.54|92.46|89.66|92.55|89.75|91.16|88.36|0
1641444600000|2022-01-06 04:50:00|92.41|89.61|92.32|89.52|92.46|89.66|92.06|89.26|0
1641444900000|2022-01-06 04:55:00|92.37|89.57|92.41|89.61|92.59|89.79|92.32|89.52|0
1641445200000|2022-01-06 05:00:00|92.45|89.65|92.59|89.79|92.59|89.79|92.36|89.56|0
1641445500000|2022-01-06 05:05:00|92.54|89.74|92.05|89.25|92.59|89.79|91.78|88.98|0
1641445800000|2022-01-06 05:10:00|92|89.2|92|89.2|92.4|89.6|91.96|89.16|0
1641446100000|2022-01-06 05:15:00|92.02|89.22|91.64|88.84|92.11|89.31|91.6|88.8|0
1641446400000|2022-01-06 05:20:00|91.69|88.89|91.6|88.8|91.89|89.09|91.58|88.78|0
1641446700000|2022-01-06 05:25:00|91.64|88.84|91.06|88.26|91.73|88.93|91.06|88.26|0
1641447000000|2022-01-06 05:30:00|91.11|88.31|91.44|88.64|91.44|88.64|91.11|88.31|0
1641447300000|2022-01-06 05:35:00|91.42|88.62|91.37|88.57|91.46|88.66|91.11|88.31|0
1641447600000|2022-01-06 05:40:00|91.41|88.61|91.37|88.57|91.63|88.83|91.28|88.48|0
1641447900000|2022-01-06 05:45:00|91.41|88.61|91.28|88.48|91.45|88.65|91.14|88.34|0
1641448200000|2022-01-06 05:50:00|91.23|88.43|91.72|88.92|91.72|88.92|91.23|88.43|0
1641448500000|2022-01-06 05:55:00|91.67|88.87|91.36|88.56|91.83|89.03|91.14|88.34|0
1641448800000|2022-01-06 06:00:00|91.34|88.54|91.47|88.67|91.98|89.18|91.27|88.47|0
1641449100000|2022-01-06 06:05:00|91.49|88.69|91.89|89.09|91.89|89.09|91.47|88.67|0
1641449400000|2022-01-06 06:10:00|91.84|89.04|92.24|89.44|92.24|89.44|91.71|88.91|0
1641449700000|2022-01-06 06:15:00|92.2|89.4|92.33|89.53|92.42|89.62|92.15|89.35|0
1641450000000|2022-01-06 06:20:00|92.37|89.57|91.88|89.08|92.42|89.62|91.88|89.08|0
1641450300000|2022-01-06 06:25:00|91.79|88.99|91.65|88.85|91.83|89.03|91.52|88.72|0
1641450600000|2022-01-06 06:30:00|91.7|88.9|91.74|88.94|91.74|88.94|91.52|88.72|0
1641450900000|2022-01-06 06:35:00|91.65|88.85|90.99|88.19|91.65|88.85|90.94|88.14|0
1641451200000|2022-01-06 06:40:00|91.03|88.23|90.9|88.1|91.16|88.36|90.9|88.1|0
1641451500000|2022-01-06 06:45:00|90.85|88.05|91.16|88.36|91.25|88.45|90.81|88.01|0
1641451800000|2022-01-06 06:50:00|91.2|88.4|91.29|88.49|91.47|88.67|91.14|88.34|0
1641452100000|2022-01-06 06:55:00|91.2|88.4|91.07|88.27|91.33|88.53|90.94|88.14|0
1641452400000|2022-01-06 07:00:00|91.02|88.22|90.03|87.23|91.24|88.44|90.01|87.21|0
1641452700000|2022-01-06 07:05:00|89.97|87.17|89.92|87.12|90.14|87.34|89.66|86.86|0
1641453000000|2022-01-06 07:10:00|89.96|87.16|88.77|85.97|90.01|87.21|88.19|85.39|0
1641453300000|2022-01-06 07:15:00|88.73|85.93|88.55|85.75|88.94|86.14|88.47|85.67|0
1641453600000|2022-01-06 07:20:00|88.51|85.71|87.78|84.98|88.51|85.71|87.78|84.98|0
1641453900000|2022-01-06 07:25:00|87.73|84.93|87.26|84.46|87.88|85.08|87.22|84.42|0
1641454200000|2022-01-06 07:30:00|87.22|84.42|88.2|85.4|88.2|85.4|87|84.2|0
1641454500000|2022-01-06 07:35:00|88.16|85.36|86.87|84.07|88.2|85.4|86.87|84.07|0
1641454800000|2022-01-06 07:40:00|86.91|84.11|87.19|84.39|87.3|84.5|86.74|83.94|0
1641455100000|2022-01-06 07:45:00|87.25|84.45|87.55|84.75|87.89|85.09|87.17|84.37|0
1641455400000|2022-01-06 07:50:00|87.51|84.71|88.15|85.35|88.45|85.65|87.51|84.71|0
1641455700000|2022-01-06 07:55:00|88.1|85.3|88.4|85.6|88.4|85.6|88.06|85.26|0
1641456000000|2022-01-06 08:00:00|88.32|85.52|87.18|84.38|88.53|85.73|87.16|84.36|0
1641456300000|2022-01-06 08:05:00|86.99|84.79|87.24|85.04|87.37|85.17|86.6|84.4|0
1641456600000|2022-01-06 08:10:00|87.26|85.06|87.67|85.47|87.88|85.68|86.94|84.74|0
1641456900000|2022-01-06 08:15:00|87.71|85.51|87.32|85.12|87.84|85.64|87.32|85.12|0
1641457200000|2022-01-06 08:20:00|87.41|85.21|89.39|87.19|89.5|87.3|87.19|84.99|0
1641457500000|2022-01-06 08:25:00|89.45|87.25|89.02|86.82|89.63|87.43|88.9|86.7|0
1641457800000|2022-01-06 08:30:00|89.07|86.87|89.82|87.62|90.13|87.93|88.68|86.48|0
1641458100000|2022-01-06 08:35:00|89.95|87.75|90.04|87.84|90.65|88.45|89.82|87.62|0
1641458400000|2022-01-06 08:40:00|89.99|87.79|90.08|87.88|90.13|87.93|89.51|87.31|0
1641458700000|2022-01-06 08:45:00|90.12|87.92|89.29|87.09|90.17|87.97|89.29|87.09|0
1641459000000|2022-01-06 08:50:00|89.27|87.07|88.94|86.74|89.99|87.79|88.94|86.74|0
1641459300000|2022-01-06 08:55:00|88.9|86.7|88.4|86.2|89.03|86.83|88.04|85.84|0
1641459600000|2022-01-06 09:00:00|88.34|86.14|89.42|87.22|89.59|87.39|88.21|86.01|0
1641459900000|2022-01-06 09:05:00|89.33|87.13|89.2|87|89.68|87.48|89.07|86.87|0
1641460200000|2022-01-06 09:10:00|89.15|86.95|88.94|86.74|89.24|87.04|88.81|86.61|0
1641460500000|2022-01-06 09:15:00|88.98|86.78|88.46|86.26|89.02|86.82|88.29|86.09|0
1641460800000|2022-01-06 09:20:00|88.5|86.3|88.37|86.17|88.76|86.56|88.24|86.04|0
1641461100000|2022-01-06 09:25:00|88.33|86.13|88.97|86.77|88.97|86.77|88.15|85.95|0
1641461400000|2022-01-06 09:30:00|89.01|86.81|89.53|87.33|89.53|87.33|88.8|86.6|0
1641461700000|2022-01-06 09:35:00|89.49|87.29|89.21|87.01|89.64|87.44|89.03|86.83|0
1641462000000|2022-01-06 09:40:00|89.18|86.98|89.22|87.02|89.62|87.42|89.1|86.9|0
1641462300000|2022-01-06 09:45:00|89.27|87.07|89.26|87.06|89.53|87.33|89.05|86.85|0
1641462600000|2022-01-06 09:50:00|89.2|87|89.09|86.89|89.35|87.15|88.66|86.46|0
1641462900000|2022-01-06 09:55:00|89.13|86.93|88.7|86.5|89.74|87.54|88.7|86.5|0
1641463200000|2022-01-06 10:00:00|88.61|86.41|88.61|86.41|88.91|86.71|88.48|86.28|0
1641463500000|2022-01-06 10:05:00|88.57|86.37|88.18|85.98|88.61|86.41|88.01|85.81|0
1641463800000|2022-01-06 10:10:00|88.22|86.02|87.87|85.67|88.22|86.02|87.79|85.59|0
1641464100000|2022-01-06 10:15:00|87.83|85.63|88.11|85.91|88.22|86.02|87.79|85.59|0
1641464400000|2022-01-06 10:20:00|88.09|85.89|87.4|85.2|88.09|85.89|87.27|85.07|0
1641464700000|2022-01-06 10:25:00|87.44|85.24|87.48|85.28|87.65|85.45|87.27|85.07|0
1641465000000|2022-01-06 10:30:00|87.51|85.31|87.29|85.09|87.59|85.39|87.06|84.86|0
1641465300000|2022-01-06 10:35:00|87.27|85.07|85.06|82.86|88.67|86.47|85.06|82.86|0
1641465600000|2022-01-06 10:40:00|85.1|82.9|86.07|83.87|86.41|84.21|84.89|82.69|0
1641465900000|2022-01-06 10:45:00|86.05|83.85|85.68|83.48|86.11|83.91|85.64|83.44|0
1641466200000|2022-01-06 10:50:00|85.72|83.52|86.15|83.95|86.23|84.03|85.47|83.27|0
1641466500000|2022-01-06 10:55:00|86.06|83.86|86.06|83.86|86.23|84.03|85.85|83.65|0
1641466800000|2022-01-06 11:00:00|86.02|83.82|85.59|83.39|86.21|84.01|85.46|83.26|0
1641467100000|2022-01-06 11:05:00|85.51|83.31|86.14|83.94|86.14|83.94|85.34|83.14|0
1641467400000|2022-01-06 11:10:00|86.1|83.9|86.29|84.09|86.39|84.19|86.01|83.81|0
1641467700000|2022-01-06 11:15:00|86.14|83.94|86.22|84.02|86.47|84.27|86.09|83.89|0
1641468000000|2022-01-06 11:20:00|86.18|83.98|86.64|84.44|86.68|84.48|86.05|83.85|0
1641468300000|2022-01-06 11:25:00|86.6|84.4|86.6|84.4|86.77|84.57|86.26|84.06|0
1641468600000|2022-01-06 11:30:00|86.58|84.38|86.17|83.97|86.77|84.57|86.04|83.84|0
1641468900000|2022-01-06 11:35:00|86.11|83.91|86.72|84.52|86.85|84.65|86.11|83.91|0
1641469200000|2022-01-06 11:40:00|86.76|84.56|86.67|84.47|86.89|84.69|86.25|84.05|0
1641469500000|2022-01-06 11:45:00|86.63|84.43|87.17|84.97|87.27|85.07|86.53|84.33|0
1641469800000|2022-01-06 11:50:00|87.23|85.03|86.5|84.3|87.23|85.03|86.46|84.26|0
1641470100000|2022-01-06 11:55:00|86.54|84.34|86.8|84.6|86.88|84.68|86.5|84.3|0
1641470400000|2022-01-06 12:00:00|86.88|84.68|86.18|83.98|86.88|84.68|85.95|83.75|0
1641470700000|2022-01-06 12:05:00|86.16|83.96|85.94|83.74|86.24|84.04|85.82|83.62|0
1641471000000|2022-01-06 12:10:00|85.9|83.7|85.85|83.65|86.03|83.83|85.73|83.53|0
1641471300000|2022-01-06 12:15:00|85.81|83.61|86.11|83.91|86.11|83.91|85.73|83.53|0
1641471600000|2022-01-06 12:20:00|86.09|83.89|86.74|84.54|86.91|84.71|86.06|83.86|0
1641471900000|2022-01-06 12:25:00|86.66|84.46|87.3|85.1|87.43|85.23|86.64|84.44|0
1641472200000|2022-01-06 12:30:00|87.34|85.14|87.23|85.03|87.38|85.18|86.82|84.62|0
1641472500000|2022-01-06 12:35:00|87.29|85.09|86.61|84.41|87.29|85.09|86.44|84.24|0
1641472800000|2022-01-06 12:40:00|86.65|84.45|87.25|85.05|87.29|85.09|86.61|84.41|0
1641473100000|2022-01-06 12:45:00|87.23|85.03|87.29|85.09|87.46|85.26|87.2|85|0
1641473400000|2022-01-06 12:50:00|87.27|85.07|86.9|84.7|87.33|85.13|86.77|84.57|0
1641473700000|2022-01-06 12:55:00|86.86|84.66|86.73|84.53|87.07|84.87|86.6|84.4|0
1641474000000|2022-01-06 13:00:00|86.81|84.61|86.77|84.57|87.11|84.91|86.43|84.23|0
1641474300000|2022-01-06 13:05:00|86.81|84.61|86.57|84.37|87.02|84.82|86.51|84.31|0
1641474600000|2022-01-06 13:10:00|86.55|84.35|86.29|84.09|86.72|84.52|86.21|84.01|0
1641474900000|2022-01-06 13:15:00|86.25|84.05|85.82|83.62|86.33|84.13|85.74|83.54|0
1641475200000|2022-01-06 13:20:00|85.78|83.58|86.25|84.05|86.29|84.09|85.61|83.41|0
1641475500000|2022-01-06 13:25:00|86.2|84|86.05|83.85|86.33|84.13|86.03|83.83|0
1641475800000|2022-01-06 13:30:00|86.01|83.81|86.62|84.42|86.75|84.55|85.86|83.66|0
1641476100000|2022-01-06 13:35:00|86.58|84.38|86.35|84.15|86.67|84.47|86.28|84.08|0
1641476400000|2022-01-06 13:40:00|86.41|84.21|86.24|84.04|86.75|84.55|86.15|83.95|0
1641476700000|2022-01-06 13:45:00|86.19|83.99|86.79|84.59|86.87|84.67|86.11|83.91|0
1641477000000|2022-01-06 13:50:00|86.83|84.63|86.44|84.24|87|84.8|86.44|84.24|0
1641477300000|2022-01-06 13:55:00|86.49|84.29|86.36|84.16|86.66|84.46|86.31|84.11|0
1641477600000|2022-01-06 14:00:00|86.44|84.24|86.23|84.03|86.57|84.37|86.23|84.03|0
1641477900000|2022-01-06 14:05:00|86.18|83.98|86.61|84.41|86.69|84.49|85.93|83.73|0
1641478200000|2022-01-06 14:10:00|86.52|84.32|86.26|84.06|86.86|84.66|86.26|84.06|0
1641478500000|2022-01-06 14:15:00|86.31|84.11|86.3|84.1|86.56|84.36|86.22|84.02|0
1641478800000|2022-01-06 14:20:00|86.26|84.06|85.92|83.72|86.3|84.1|85.88|83.68|0
1641479100000|2022-01-06 14:25:00|85.96|83.76|87.54|85.34|87.54|85.34|85.96|83.76|0
1641479400000|2022-01-06 14:30:00|87.41|85.21|85.45|83.25|87.5|85.3|85.33|83.13|0
1641479700000|2022-01-06 14:35:00|85.41|83.21|84.07|81.87|86.08|83.88|83.86|81.66|0
1641480000000|2022-01-06 14:40:00|83.99|81.79|84.02|81.82|84.69|82.49|83.2|81|0
1641480300000|2022-01-06 14:45:00|83.98|81.78|86.63|84.43|86.67|84.47|83.86|81.66|0
1641480600000|2022-01-06 14:50:00|86.5|84.3|88.71|86.51|88.71|86.51|86.5|84.3|0
1641480900000|2022-01-06 14:55:00|88.89|86.69|89.94|87.74|91.73|89.53|87.21|85.01|0
1641481200000|2022-01-06 15:00:00|89.99|87.79|91.04|88.84|91.07|88.87|89.18|86.98|0
1641481500000|2022-01-06 15:05:00|91.09|88.89|91.48|89.28|91.8|89.6|90.38|88.18|0
1641481800000|2022-01-06 15:10:00|91.62|89.42|90.9|88.7|92.56|90.36|90.77|88.57|0
1641482100000|2022-01-06 15:15:00|90.64|88.44|90.77|88.57|90.9|88.7|89.06|86.86|0
1641482400000|2022-01-06 15:20:00|90.81|88.61|89.06|86.86|90.95|88.75|89.06|86.86|0
1641482700000|2022-01-06 15:25:00|88.93|86.73|88.45|86.25|88.93|86.73|87.16|84.96|0
1641483000000|2022-01-06 15:30:00|88.66|86.46|84.35|82.15|88.68|86.48|83.76|81.56|0
1641483300000|2022-01-06 15:35:00|84.39|82.19|84.09|81.89|85.02|82.82|83.59|81.39|0
1641483600000|2022-01-06 15:40:00|84.01|81.81|84.64|82.44|85.02|82.82|83.86|81.66|0
1641483900000|2022-01-06 15:45:00|84.51|82.31|83.21|81.01|84.87|82.67|83.13|80.93|0
1641484200000|2022-01-06 15:50:00|83.3|81.1|84.42|82.22|84.63|82.43|83.26|81.06|0
1641484500000|2022-01-06 15:55:00|84.32|82.12|84.44|82.24|84.55|82.35|82.84|80.64|0
1641484800000|2022-01-06 16:00:00|84.46|82.26|85.05|82.85|85.43|83.23|83.88|81.68|0
1641485100000|2022-01-06 16:05:00|85.09|82.89|84.33|82.13|85.52|83.32|83.91|81.71|0
1641485400000|2022-01-06 16:10:00|84.31|82.11|83.62|81.42|84.33|82.13|83.16|80.96|0
1641485700000|2022-01-06 16:15:00|83.58|81.38|83.95|81.75|83.95|81.75|82.38|80.18|0
1641486000000|2022-01-06 16:20:00|83.82|81.62|83.74|81.54|84.58|82.38|83.66|81.46|0
1641486300000|2022-01-06 16:25:00|83.89|81.69|85.32|83.12|85.74|83.54|83.89|81.69|0
1641486600000|2022-01-06 16:30:00|85.28|83.08|85.95|83.75|86.38|84.18|84.98|82.78|0
1641486900000|2022-01-06 16:35:00|85.99|83.79|85.52|83.32|86.04|83.84|84.98|82.78|0
1641487200000|2022-01-06 16:40:00|85.57|83.37|85.73|83.53|86.29|84.09|85.06|82.86|0
1641487500000|2022-01-06 16:45:00|85.69|83.49|85.18|82.98|86.16|83.96|84.97|82.77|0
1641487800000|2022-01-06 16:50:00|85.22|83.02|84.47|82.27|85.69|83.49|84.42|82.22|0
1641488100000|2022-01-06 16:55:00|84.42|82.22|84.55|82.35|84.78|82.58|84.25|82.05|0
1641488400000|2022-01-06 17:00:00|84.46|82.26|84.92|82.72|85.01|82.81|84.42|82.22|0
1641488700000|2022-01-06 17:05:00|84.96|82.76|83.75|81.55|85.26|83.06|83.62|81.42|0
1641489000000|2022-01-06 17:10:00|83.79|81.59|84.37|82.17|84.46|82.26|83.75|81.55|0
1641489300000|2022-01-06 17:15:00|84.29|82.09|84.6|82.4|84.83|82.63|84.04|81.84|0
1641489600000|2022-01-06 17:20:00|84.54|82.34|85.2|83|85.37|83.17|83.62|81.42|0
1641489900000|2022-01-06 17:25:00|85.29|83.09|84.45|82.25|85.33|83.13|84.32|82.12|0
1641490200000|2022-01-06 17:30:00|84.43|82.23|84.45|82.25|84.99|82.79|84.16|81.96|0
1641490500000|2022-01-06 17:35:00|84.49|82.29|84.15|81.95|84.78|82.58|83.7|81.5|0
1641490800000|2022-01-06 17:40:00|84.07|81.87|82.75|80.55|84.28|82.08|82.71|80.51|0
1641491100000|2022-01-06 17:45:00|82.66|80.46|83.28|81.08|83.44|81.24|82.5|80.3|0
1641491400000|2022-01-06 17:50:00|83.32|81.12|84.02|81.82|84.15|81.95|83.32|81.12|0
1641491700000|2022-01-06 17:55:00|83.98|81.78|84.56|82.36|84.6|82.4|83.81|81.61|0
1641492000000|2022-01-06 18:00:00|84.43|82.23|84.35|82.15|84.98|82.78|84.18|81.98|0
1641492300000|2022-01-06 18:05:00|84.27|82.07|84.22|82.02|84.72|82.52|84.1|81.9|0
1641492600000|2022-01-06 18:10:00|84.26|82.06|84.14|81.94|84.43|82.23|83.85|81.65|0
1641492900000|2022-01-06 18:15:00|84.09|81.89|84.51|82.31|85.31|83.11|84.09|81.89|0
1641493200000|2022-01-06 18:20:00|84.49|82.29|85.72|83.52|85.85|83.65|84.38|82.18|0
1641493500000|2022-01-06 18:25:00|85.77|83.57|86.1|83.9|86.23|84.03|85.6|83.4|0
1641493800000|2022-01-06 18:30:00|86.02|83.82|85.93|83.73|86.44|84.24|85.81|83.61|0
1641494100000|2022-01-06 18:35:00|86|83.8|86.01|83.81|86.44|84.24|85.47|83.27|0
1641494400000|2022-01-06 18:40:00|86.1|83.9|85.8|83.6|86.35|84.15|85.67|83.47|0
1641494700000|2022-01-06 18:45:00|85.97|83.77|85.67|83.47|86.18|83.98|85.21|83.01|0
1641495000000|2022-01-06 18:50:00|85.71|83.51|85.54|83.34|86.18|83.98|85.46|83.26|0
1641495300000|2022-01-06 18:55:00|85.5|83.3|85.33|83.13|85.84|83.64|85.2|83|0
1641495600000|2022-01-06 19:00:00|85.37|83.17|86.34|84.14|86.34|84.14|85.16|82.96|0
1641495900000|2022-01-06 19:05:00|86.3|84.1|85.62|83.42|86.66|84.46|85.49|83.29|0
1641496200000|2022-01-06 19:10:00|85.53|83.33|86.12|83.92|86.21|84.01|84.44|82.24|0
1641496500000|2022-01-06 19:15:00|86.25|84.05|86.08|83.88|86.32|84.12|85.49|83.29|0
1641496800000|2022-01-06 19:20:00|85.99|83.79|86.08|83.88|86.5|84.3|85.83|83.63|0
1641497100000|2022-01-06 19:25:00|86.04|83.84|86.22|84.02|86.57|84.37|85.78|83.58|0
1641497400000|2022-01-06 19:30:00|86.14|83.94|85.92|83.72|86.47|84.27|85.59|83.39|0
1641497700000|2022-01-06 19:35:00|85.88|83.68|85.58|83.38|86.09|83.89|85.42|83.22|0
1641498000000|2022-01-06 19:40:00|85.62|83.42|85.75|83.55|86.09|83.89|85.41|83.21|0
1641498300000|2022-01-06 19:45:00|85.66|83.46|85.16|82.96|85.71|83.51|84.86|82.66|0
1641498600000|2022-01-06 19:50:00|85.11|82.91|84.17|81.97|85.58|83.38|84.17|81.97|0
1641498900000|2022-01-06 19:55:00|84.13|81.93|84.21|82.01|84.33|82.13|83.79|81.59|0
1641499200000|2022-01-06 20:00:00|84.12|81.92|83.21|81.01|84.12|81.92|83.17|80.97|0
1641499500000|2022-01-06 20:05:00|83.25|81.05|83.44|81.24|83.62|81.42|81.99|79.79|0
1641499800000|2022-01-06 20:10:00|83.39|81.19|83.97|81.77|84.06|81.86|83.1|80.9|0
1641500100000|2022-01-06 20:15:00|84.02|81.82|84.94|82.74|85.19|82.99|83.85|81.65|0
1641500400000|2022-01-06 20:20:00|84.81|82.61|85.23|83.03|85.57|83.37|84.64|82.44|0
1641500700000|2022-01-06 20:25:00|85.1|82.9|84.55|82.35|85.44|83.24|84.55|82.35|0
1641501000000|2022-01-06 20:30:00|84.59|82.39|85.56|83.36|85.78|83.58|84.38|82.18|0
1641501300000|2022-01-06 20:35:00|85.65|83.45|86.07|83.87|86.33|84.13|85.35|83.15|0
1641501600000|2022-01-06 20:40:00|85.94|83.74|85.73|83.53|86.5|84.3|85.47|83.27|0
1641501900000|2022-01-06 20:45:00|85.81|83.61|86.41|84.21|86.41|84.21|85.47|83.27|0
1641502200000|2022-01-06 20:50:00|86.32|84.12|86.58|84.38|86.62|84.42|85.77|83.57|0
1641502500000|2022-01-06 20:55:00|86.62|84.42|85.47|83.27|87.61|85.41|85.3|83.1|0
1641502800000|2022-01-06 21:00:00|85.35|83.15|85.09|82.89|85.69|83.49|85.09|82.89|0
1641503100000|2022-01-06 21:05:00|85.13|82.93|84.88|82.68|85.13|82.93|84.58|82.38|0
1641503400000|2022-01-06 21:10:00|84.83|82.63|84.75|82.55|85.13|82.93|84.41|82.21|0
1641503700000|2022-01-06 21:15:00|85.03|82.23|85|82.2|85.15|82.35|84.88|82.08|0
1641504000000|2022-01-06 21:20:00|85.02|82.22|84.83|82.03|85.02|82.22|84.83|82.03|0
1641504300000|2022-01-06 21:25:00|84.79|81.99|84.87|82.07|84.87|82.07|84.75|81.95|0
1641504600000|2022-01-06 21:30:00|84.83|82.03|85.04|82.24|85.08|82.28|84.79|81.99|0
1641504900000|2022-01-06 21:35:00|85|82.2|85.2|82.4|85.29|82.49|84.87|82.07|0
1641505200000|2022-01-06 21:40:00|85.23|82.43|84.78|81.98|85.23|82.43|84.7|81.9|0
1641505500000|2022-01-06 21:45:00|84.74|81.94|84.78|81.98|84.78|81.98|84.61|81.81|0
1641505800000|2022-01-06 21:50:00|84.73|81.93|84.52|81.72|84.73|81.93|84.48|81.68|0
1641506100000|2022-01-06 21:55:00|84.57|81.77|84.67|81.87|84.78|81.98|84.52|81.72|0
1641506400000|2022-01-06 22:00:00|84.64|81.84|84.56|81.76|84.67|81.87|84.56|81.76|0
1641506700000|2022-01-06 22:05:00|84.55|81.75|84.63|81.83|84.63|81.83|84.55|81.75|0
1641507000000|2022-01-06 22:10:00|84.64|81.84|84.56|81.76|84.64|81.84|84.56|81.76|0
1641507300000|2022-01-06 22:15:00|84.57|81.77|84.57|81.77|84.57|81.77|84.57|81.77|0
1641507600000|2022-01-06 22:20:00|84.55|81.75|84.55|81.75|84.55|81.75|84.55|81.75|0
1641507900000|2022-01-06 22:25:00|84.54|81.74|84.64|81.84|84.71|81.91|84.54|81.74|0
1641508200000|2022-01-06 22:30:00|84.62|81.82|84.62|81.82|84.62|81.82|84.62|81.82|0
1641508500000|2022-01-06 22:35:00|84.6|81.8|84.6|81.8|84.6|81.8|84.58|81.78|0
1641508800000|2022-01-06 22:40:00|84.61|81.81|84.6|81.8|84.61|81.81|84.6|81.8|0
1641509100000|2022-01-06 22:45:00|84.59|81.79|84.59|81.79|84.59|81.79|84.59|81.79|0
1641509400000|2022-01-06 22:50:00|84.58|81.78|84.56|81.76|84.58|81.78|84.55|81.75|0
1641509700000|2022-01-06 22:55:00|84.55|81.75|84.46|81.66|84.56|81.76|84.46|81.66|0
1641510000000|2022-01-06 23:00:00|83.97|81.17|84.07|81.27|84.11|81.31|83.72|80.92|0
1641510300000|2022-01-06 23:05:00|84.09|81.29|83.9|81.1|84.09|81.29|83.86|81.06|0
1641510600000|2022-01-06 23:10:00|83.86|81.06|84.07|81.27|84.07|81.27|83.82|81.02|0
1641510900000|2022-01-06 23:15:00|84.19|81.39|83.86|81.06|84.28|81.48|83.82|81.02|0
1641511200000|2022-01-06 23:20:00|83.81|81.01|84.02|81.22|84.06|81.26|83.73|80.93|0
1641511500000|2022-01-06 23:25:00|83.94|81.14|83.85|81.05|84.06|81.26|83.85|81.05|0
1641511800000|2022-01-06 23:30:00|83.81|81.01|83.83|81.03|84.02|81.22|83.64|80.84|0
1641512100000|2022-01-06 23:35:00|83.81|81.01|83.7|80.9|83.85|81.05|83.6|80.8|0
1641512400000|2022-01-06 23:40:00|83.68|80.88|83.85|81.05|83.89|81.09|83.64|80.84|0
1641512700000|2022-01-06 23:45:00|83.78|80.98|83.88|81.08|84.01|81.21|83.68|80.88|0
1641513000000|2022-01-06 23:50:00|83.84|81.04|83.67|80.87|83.88|81.08|83.63|80.83|0
1641513300000|2022-01-06 23:55:00|83.59|80.79|83.71|80.91|83.72|80.92|83.59|80.79|0
1641513600000|2022-01-07 00:00:00|83.67|80.87|83.4|80.6|83.88|81.08|83.21|80.41|0
1641513900000|2022-01-07 00:05:00|83.38|80.58|83.33|80.53|83.46|80.66|83.25|80.45|0
1641514200000|2022-01-07 00:10:00|83.31|80.51|83.04|80.24|83.54|80.74|82.96|80.16|0
1641514500000|2022-01-07 00:15:00|83.08|80.28|83.04|80.24|83.21|80.41|83|80.2|0
1641514800000|2022-01-07 00:20:00|83.08|80.28|83.12|80.32|83.25|80.45|83.04|80.24|0
1641515100000|2022-01-07 00:25:00|83.1|80.3|83.06|80.26|83.22|80.42|82.87|80.07|0
1641515400000|2022-01-07 00:30:00|83.04|80.24|82.91|80.11|83.14|80.34|82.83|80.03|0
1641515700000|2022-01-07 00:35:00|82.89|80.09|82.82|80.02|82.99|80.19|82.82|80.02|0
1641516000000|2022-01-07 00:40:00|82.87|80.07|82.9|80.1|82.91|80.11|82.74|79.94|0
1641516300000|2022-01-07 00:45:00|82.89|80.09|82.92|80.12|82.95|80.15|82.82|80.02|0
1641516600000|2022-01-07 00:50:00|82.9|80.1|82.98|80.18|83.07|80.27|82.9|80.1|0
1641516900000|2022-01-07 00:55:00|83.02|80.22|82.9|80.1|83.11|80.31|82.86|80.06|0
1641517200000|2022-01-07 01:00:00|82.88|80.08|82.69|79.89|83.02|80.22|82.69|79.89|0
1641517500000|2022-01-07 01:05:00|82.61|79.81|82.93|80.13|82.98|80.18|82.61|79.81|0
1641517800000|2022-01-07 01:10:00|82.91|80.11|83|80.2|83.1|80.3|82.85|80.05|0
1641518100000|2022-01-07 01:15:00|82.97|80.17|83.1|80.3|83.18|80.38|82.85|80.05|0
1641518400000|2022-01-07 01:20:00|83.14|80.34|83.05|80.25|83.14|80.34|82.97|80.17|0
1641518700000|2022-01-07 01:25:00|83.09|80.29|83.01|80.21|83.13|80.33|82.89|80.09|0
1641519000000|2022-01-07 01:30:00|82.97|80.17|82.8|80|83.05|80.25|82.72|79.92|0
1641519300000|2022-01-07 01:35:00|82.84|80.04|83.25|80.45|83.38|80.58|82.84|80.04|0
1641519600000|2022-01-07 01:40:00|83.27|80.47|83.42|80.62|83.5|80.7|83.13|80.33|0
1641519900000|2022-01-07 01:45:00|83.37|80.57|83.46|80.66|83.46|80.66|83.04|80.24|0
1641520200000|2022-01-07 01:50:00|83.5|80.7|83.41|80.61|83.54|80.74|83.25|80.45|0
1641520500000|2022-01-07 01:55:00|83.37|80.57|83.06|80.26|83.41|80.61|83.04|80.24|0
1641520800000|2022-01-07 02:00:00|83.12|80.32|83.99|81.19|84.03|81.23|83.12|80.32|0
1641521100000|2022-01-07 02:05:00|84.03|81.23|84.11|81.31|84.41|81.61|83.99|81.19|0
1641521400000|2022-01-07 02:10:00|84.15|81.35|84.03|81.23|84.15|81.35|83.86|81.06|0
1641521700000|2022-01-07 02:15:00|83.99|81.19|84.23|81.43|84.53|81.73|83.98|81.18|0
1641522000000|2022-01-07 02:20:00|84.28|81.48|83.86|81.06|84.3|81.5|83.75|80.95|0
1641522300000|2022-01-07 02:25:00|83.88|81.08|83.98|81.18|83.98|81.18|83.85|81.05|0
1641522600000|2022-01-07 02:30:00|84.02|81.22|84.21|81.41|84.35|81.55|83.89|81.09|0
1641522900000|2022-01-07 02:35:00|84.18|81.38|84.48|81.68|84.48|81.68|84.1|81.3|0
1641523200000|2022-01-07 02:40:00|84.43|81.63|84.22|81.42|84.43|81.63|84.18|81.38|0
1641523500000|2022-01-07 02:45:00|84.26|81.46|84.18|81.38|84.43|81.63|84.18|81.38|0
1641523800000|2022-01-07 02:50:00|84.09|81.29|83.86|81.06|84.14|81.34|83.82|81.02|0
1641524100000|2022-01-07 02:55:00|83.88|81.08|83.67|80.87|83.88|81.08|83.55|80.75|0
1641524400000|2022-01-07 03:00:00|83.63|80.83|83.71|80.91|83.84|81.04|83.59|80.79|0
1641524700000|2022-01-07 03:05:00|83.67|80.87|83.67|80.87|83.69|80.89|83.5|80.7|0
1641525000000|2022-01-07 03:10:00|83.71|80.91|83.75|80.95|83.79|80.99|83.63|80.83|0
1641525300000|2022-01-07 03:15:00|83.73|80.93|83.66|80.86|83.83|81.03|83.6|80.8|0
1641525600000|2022-01-07 03:20:00|83.58|80.78|83|80.2|83.66|80.86|82.96|80.16|0
1641525900000|2022-01-07 03:25:00|82.96|80.16|83.12|80.32|83.24|80.44|82.87|80.07|0
1641526200000|2022-01-07 03:30:00|83.08|80.28|83.49|80.69|83.53|80.73|83.08|80.28|0
1641526500000|2022-01-07 03:35:00|83.53|80.73|83.49|80.69|83.74|80.94|83.45|80.65|0
1641526800000|2022-01-07 03:40:00|83.53|80.73|83.53|80.73|83.69|80.89|83.44|80.64|0
1641527100000|2022-01-07 03:45:00|83.57|80.77|83.9|81.1|83.94|81.14|83.46|80.66|0
1641527400000|2022-01-07 03:50:00|83.86|81.06|83.9|81.1|84|81.2|83.71|80.91|0
1641527700000|2022-01-07 03:55:00|83.88|81.08|83.81|81.01|83.98|81.18|83.69|80.89|0
1641528000000|2022-01-07 04:00:00|83.77|80.97|83.87|81.07|83.98|81.18|83.77|80.97|0
1641528300000|2022-01-07 04:05:00|83.89|81.09|83.93|81.13|83.93|81.13|83.68|80.88|0
1641528600000|2022-01-07 04:10:00|83.95|81.15|83.85|81.05|84.02|81.22|83.81|81.01|0
1641528900000|2022-01-07 04:15:00|83.89|81.09|84.18|81.38|84.24|81.44|83.76|80.96|0
1641529200000|2022-01-07 04:20:00|84.14|81.34|84.18|81.38|84.3|81.5|84.05|81.25|0
1641529500000|2022-01-07 04:25:00|84.13|81.33|84.01|81.21|84.18|81.38|84.01|81.21|0
1641529800000|2022-01-07 04:30:00|84.03|81.23|84|81.2|84.17|81.37|83.96|81.16|0
1641530100000|2022-01-07 04:35:00|83.98|81.18|84.17|81.37|84.21|81.41|83.94|81.14|0
1641530400000|2022-01-07 04:40:00|84.13|81.33|84|81.2|84.25|81.45|84|81.2|0
1641530700000|2022-01-07 04:45:00|83.96|81.16|84|81.2|84.04|81.24|83.69|80.89|0
1641531000000|2022-01-07 04:50:00|84.04|81.24|83.81|81.01|84.04|81.24|83.75|80.95|0
1641531300000|2022-01-07 04:55:00|83.79|80.99|83.74|80.94|83.99|81.19|83.7|80.9|0
1641531600000|2022-01-07 05:00:00|83.7|80.9|83.53|80.73|83.82|81.02|83.53|80.73|0
1641531900000|2022-01-07 05:05:00|83.57|80.77|83.99|81.19|83.99|81.19|83.49|80.69|0
1641532200000|2022-01-07 05:10:00|84.07|81.27|84.03|81.23|84.53|81.73|83.97|81.17|0
1641532500000|2022-01-07 05:15:00|84.01|81.21|83.82|81.02|84.11|81.31|83.82|81.02|0
1641532800000|2022-01-07 05:20:00|83.84|81.04|83.9|81.1|84.02|81.22|83.84|81.04|0
1641533100000|2022-01-07 05:25:00|83.88|81.08|84.31|81.51|84.32|81.52|83.77|80.97|0
1641533400000|2022-01-07 05:30:00|84.27|81.47|84.23|81.43|84.4|81.6|84.06|81.26|0
1641533700000|2022-01-07 05:35:00|84.27|81.47|84.02|81.22|84.31|81.51|83.97|81.17|0
1641534000000|2022-01-07 05:40:00|84.06|81.26|84.22|81.42|84.27|81.47|84.06|81.26|0
1641534300000|2022-01-07 05:45:00|84.2|81.4|84.05|81.25|84.31|81.51|83.99|81.19|0
1641534600000|2022-01-07 05:50:00|83.97|81.17|83.95|81.15|84.18|81.38|83.93|81.13|0
1641534900000|2022-01-07 05:55:00|83.97|81.17|83.59|80.79|83.97|81.17|83.51|80.71|0
1641535200000|2022-01-07 06:00:00|83.63|80.83|83.88|81.08|83.92|81.12|83.51|80.71|0
1641535500000|2022-01-07 06:05:00|83.84|81.04|83.75|80.95|83.94|81.14|83.71|80.91|0
1641535800000|2022-01-07 06:10:00|83.77|80.97|83.83|81.03|83.96|81.16|83.75|80.95|0
1641536100000|2022-01-07 06:15:00|83.81|81.01|83.91|81.11|83.96|81.16|83.75|80.95|0
1641536400000|2022-01-07 06:20:00|83.87|81.07|83.91|81.11|84|81.2|83.79|80.99|0
1641536700000|2022-01-07 06:25:00|83.89|81.09|83.74|80.94|83.89|81.09|83.7|80.9|0
1641537000000|2022-01-07 06:30:00|83.72|80.92|83.24|80.44|83.78|80.98|83.24|80.44|0
1641537300000|2022-01-07 06:35:00|83.2|80.4|83.45|80.65|83.49|80.69|83.16|80.36|0
1641537600000|2022-01-07 06:40:00|83.49|80.69|83.65|80.85|83.65|80.85|83.32|80.52|0
1641537900000|2022-01-07 06:45:00|83.69|80.89|83.69|80.89|83.88|81.08|83.65|80.85|0
1641538200000|2022-01-07 06:50:00|83.73|80.93|83.96|81.16|83.98|81.18|83.69|80.89|0
1641538500000|2022-01-07 06:55:00|83.94|81.14|84.04|81.24|84.11|81.31|83.9|81.1|0
1641538800000|2022-01-07 07:00:00|84.02|81.22|84.56|81.76|84.67|81.87|83.85|81.05|0
1641539100000|2022-01-07 07:05:00|84.54|81.74|84.58|81.78|84.65|81.85|84.27|81.47|0
1641539400000|2022-01-07 07:10:00|84.6|81.8|84.69|81.89|84.81|82.01|84.56|81.76|0
1641539700000|2022-01-07 07:15:00|84.73|81.93|84.35|81.55|84.73|81.93|84.26|81.46|0
1641540000000|2022-01-07 07:20:00|84.26|81.46|84.34|81.54|84.39|81.59|84.14|81.34|0
1641540300000|2022-01-07 07:25:00|84.3|81.5|84.17|81.37|84.43|81.63|84.05|81.25|0
1641540600000|2022-01-07 07:30:00|84.22|81.42|84.55|81.75|84.55|81.75|84.13|81.33|0
1641540900000|2022-01-07 07:35:00|84.51|81.71|84.3|81.5|84.57|81.77|84.25|81.45|0
1641541200000|2022-01-07 07:40:00|84.34|81.54|84.42|81.62|84.55|81.75|84.3|81.5|0
1641541500000|2022-01-07 07:45:00|84.38|81.58|84.59|81.79|84.71|81.91|84.36|81.56|0
1641541800000|2022-01-07 07:50:00|84.57|81.77|84.67|81.87|84.71|81.91|84.5|81.7|0
1641542100000|2022-01-07 07:55:00|84.63|81.83|84.33|81.53|84.71|81.91|84.29|81.49|0
1641542400000|2022-01-07 08:00:00|84.54|81.74|86.32|83.52|86.38|83.58|84.29|81.49|0
1641542700000|2022-01-07 08:05:00|85.95|83.75|86.08|83.88|86.29|84.09|85.87|83.67|0
1641543000000|2022-01-07 08:10:00|86.12|83.92|85.31|83.11|86.12|83.92|85.31|83.11|0
1641543300000|2022-01-07 08:15:00|85.35|83.15|85.56|83.36|85.56|83.36|85.14|82.94|0
1641543600000|2022-01-07 08:20:00|85.61|83.41|85.43|83.23|85.61|83.41|85.31|83.11|0
1641543900000|2022-01-07 08:25:00|85.46|83.26|85.75|83.55|86.11|83.91|85.43|83.23|0
1641544200000|2022-01-07 08:30:00|85.9|83.7|86.75|84.55|87.18|84.98|85.9|83.7|0
1641544500000|2022-01-07 08:35:00|86.73|84.53|86.62|84.42|87.12|84.92|86.62|84.42|0
1641544800000|2022-01-07 08:40:00|86.66|84.46|87.31|85.11|87.4|85.2|86.62|84.42|0
1641545100000|2022-01-07 08:45:00|87.22|85.02|87.35|85.15|87.39|85.19|87.01|84.81|0
1641545400000|2022-01-07 08:50:00|87.33|85.13|87.09|84.89|87.35|85.15|86.83|84.63|0
1641545700000|2022-01-07 08:55:00|87.13|84.93|86.83|84.63|87.17|84.97|86.46|84.26|0
1641546000000|2022-01-07 09:00:00|86.89|84.69|86.85|84.65|87.19|84.99|86.74|84.54|0
1641546300000|2022-01-07 09:05:00|86.87|84.67|86.31|84.11|87.04|84.84|86.31|84.11|0
1641546600000|2022-01-07 09:10:00|86.26|84.06|85.71|83.51|86.35|84.15|85.62|83.42|0
1641546900000|2022-01-07 09:15:00|85.67|83.47|85.83|83.63|86.05|83.85|85.62|83.42|0
1641547200000|2022-01-07 09:20:00|85.79|83.59|85.53|83.33|85.79|83.59|85.53|83.33|0
1641547500000|2022-01-07 09:25:00|85.6|83.4|85.19|82.99|85.6|83.4|84.9|82.7|0
1641547800000|2022-01-07 09:30:00|85.15|82.95|84.64|82.44|85.19|82.99|84.64|82.44|0
1641548100000|2022-01-07 09:35:00|84.77|82.57|84.6|82.4|84.93|82.73|84.47|82.27|0
1641548400000|2022-01-07 09:40:00|84.68|82.48|84.68|82.48|84.72|82.52|84.34|82.14|0
1641548700000|2022-01-07 09:45:00|84.66|82.46|84.72|82.52|84.72|82.52|84.43|82.23|0
1641549000000|2022-01-07 09:50:00|84.68|82.48|84.93|82.73|84.93|82.73|84.63|82.43|0
1641549300000|2022-01-07 09:55:00|84.95|82.75|85.14|82.94|85.18|82.98|84.88|82.68|0
1641549600000|2022-01-07 10:00:00|85.09|82.89|85.09|82.89|85.6|83.4|85.05|82.85|0
1641549900000|2022-01-07 10:05:00|85.05|82.85|84.5|82.3|85.09|82.89|84.46|82.26|0
1641550200000|2022-01-07 10:10:00|84.54|82.34|84.41|82.21|84.58|82.38|84.33|82.13|0
1641550500000|2022-01-07 10:15:00|84.37|82.17|84.58|82.38|84.79|82.59|84.37|82.17|0
1641550800000|2022-01-07 10:20:00|84.54|82.34|84.39|82.19|84.58|82.38|84.37|82.17|0
1641551100000|2022-01-07 10:25:00|84.37|82.17|84.11|81.91|84.45|82.25|83.95|81.75|0
1641551400000|2022-01-07 10:30:00|84.07|81.87|83.9|81.7|84.15|81.95|83.78|81.58|0
1641551700000|2022-01-07 10:35:00|83.86|81.66|84.19|81.99|84.19|81.99|83.82|81.62|0
1641552000000|2022-01-07 10:40:00|84.23|82.03|83.98|81.78|84.23|82.03|83.86|81.66|0
1641552300000|2022-01-07 10:45:00|83.94|81.74|84.1|81.9|84.23|82.03|83.94|81.74|0
1641552600000|2022-01-07 10:50:00|84.06|81.86|83.93|81.73|84.14|81.94|83.79|81.59|0
1641552900000|2022-01-07 10:55:00|83.91|81.71|84.18|81.98|84.18|81.98|83.91|81.71|0
1641553200000|2022-01-07 11:00:00|84.1|81.9|84.39|82.19|84.56|82.36|84.1|81.9|0
1641553500000|2022-01-07 11:05:00|84.35|82.15|84.18|81.98|84.47|82.27|84.14|81.94|0
1641553800000|2022-01-07 11:10:00|84.14|81.94|84.43|82.23|84.6|82.4|84.05|81.85|0
1641554100000|2022-01-07 11:15:00|84.47|82.27|84.01|81.81|84.51|82.31|83.92|81.72|0
1641554400000|2022-01-07 11:20:00|83.99|81.79|83.92|81.72|84.05|81.85|83.8|81.6|0
1641554700000|2022-01-07 11:25:00|83.96|81.76|83.96|81.76|84|81.8|83.75|81.55|0
1641555000000|2022-01-07 11:30:00|83.92|81.72|83.83|81.63|84.19|81.99|83.79|81.59|0
1641555300000|2022-01-07 11:35:00|83.87|81.67|84.21|82.01|84.33|82.13|83.85|81.65|0
1641555600000|2022-01-07 11:40:00|84.25|82.05|84.16|81.96|84.33|82.13|83.99|81.79|0
1641555900000|2022-01-07 11:45:00|84.12|81.92|84.24|82.04|84.29|82.09|83.99|81.79|0
1641556200000|2022-01-07 11:50:00|84.2|82|84.32|82.12|84.45|82.25|84.16|81.96|0
1641556500000|2022-01-07 11:55:00|84.37|82.17|84.91|82.71|84.91|82.71|84.05|81.85|0
1641556800000|2022-01-07 12:00:00|84.83|82.63|84.09|81.89|84.83|82.63|83.99|81.79|0
1641557100000|2022-01-07 12:05:00|84.07|81.87|84.57|82.37|84.61|82.41|83.78|81.58|0
1641557400000|2022-01-07 12:10:00|84.59|82.39|84.61|82.41|84.82|82.62|84.57|82.37|0
1641557700000|2022-01-07 12:15:00|84.65|82.45|84.4|82.2|84.69|82.49|84.31|82.11|0
1641558000000|2022-01-07 12:20:00|84.5|82.3|84.67|82.47|84.82|82.62|84.48|82.28|0
1641558300000|2022-01-07 12:25:00|84.69|82.49|84.64|82.44|85.07|82.87|84.64|82.44|0
1641558600000|2022-01-07 12:30:00|84.69|82.49|84.47|82.27|84.73|82.53|84.39|82.19|0
1641558900000|2022-01-07 12:35:00|84.52|82.32|84.85|82.65|85.02|82.82|84.47|82.27|0
1641559200000|2022-01-07 12:40:00|84.89|82.69|85|82.8|85.27|83.07|84.76|82.56|0
1641559500000|2022-01-07 12:45:00|84.97|82.77|84.8|82.6|85.1|82.9|84.64|82.44|0
1641559800000|2022-01-07 12:50:00|84.85|82.65|84.8|82.6|84.85|82.65|84.59|82.39|0
1641560100000|2022-01-07 12:55:00|84.84|82.64|85.35|83.15|85.41|83.21|84.84|82.64|0
1641560400000|2022-01-07 13:00:00|85.31|83.11|85.22|83.02|85.39|83.19|84.91|82.71|0
1641560700000|2022-01-07 13:05:00|85.11|82.91|85.05|82.85|85.3|83.1|84.75|82.55|0
1641561000000|2022-01-07 13:10:00|85.13|82.93|85.3|83.1|85.32|83.12|84.96|82.76|0
1641561300000|2022-01-07 13:15:00|85.26|83.06|85.38|83.18|85.51|83.31|85|82.8|0
1641561600000|2022-01-07 13:20:00|85.42|83.22|85.34|83.14|85.64|83.44|85.21|83.01|0
1641561900000|2022-01-07 13:25:00|85.29|83.09|85.19|82.99|85.42|83.22|85|82.8|0
1641562200000|2022-01-07 13:30:00|84.57|82.37|86.18|83.98|86.48|84.28|83.59|81.39|0
1641562500000|2022-01-07 13:35:00|86.1|83.9|88.34|86.14|88.43|86.23|86.01|83.81|0
1641562800000|2022-01-07 13:40:00|88.43|86.23|87.73|85.53|88.78|86.58|87.65|85.45|0
1641563100000|2022-01-07 13:45:00|87.64|85.44|86.82|84.62|87.64|85.44|86.65|84.45|0
1641563400000|2022-01-07 13:50:00|86.86|84.66|87.99|85.79|88.29|86.09|86.86|84.66|0
1641563700000|2022-01-07 13:55:00|87.94|85.74|87.55|85.35|88.12|85.92|87.29|85.09|0
1641564000000|2022-01-07 14:00:00|87.51|85.31|87.2|85|87.51|85.31|86.88|84.68|0
1641564300000|2022-01-07 14:05:00|87.16|84.96|86.47|84.27|87.16|84.96|86.47|84.27|0
1641564600000|2022-01-07 14:10:00|86.42|84.22|86.29|84.09|87.15|84.95|86.29|84.09|0
1641564900000|2022-01-07 14:15:00|86.21|84.01|86.16|83.96|86.42|84.22|85.95|83.75|0
1641565200000|2022-01-07 14:20:00|86.12|83.92|86.18|83.98|86.38|84.18|85.99|83.79|0
1641565500000|2022-01-07 14:25:00|86.12|83.92|85.94|83.74|86.46|84.26|85.82|83.62|0
1641565800000|2022-01-07 14:30:00|85.86|83.66|86.71|84.51|87.02|84.82|85.14|82.94|0
1641566100000|2022-01-07 14:35:00|86.63|84.43|85.85|83.65|87.36|85.16|85.85|83.65|0
1641566400000|2022-01-07 14:40:00|85.81|83.61|84.2|82|86.45|84.25|84.07|81.87|0
1641566700000|2022-01-07 14:45:00|84.32|82.12|84.28|82.08|84.79|82.59|83.65|81.45|0
1641567000000|2022-01-07 14:50:00|84.45|82.25|83.94|81.74|84.78|82.58|83.73|81.53|0
1641567300000|2022-01-07 14:55:00|84.02|81.82|84.19|81.99|84.32|82.12|83.31|81.11|0
1641567600000|2022-01-07 15:00:00|84.06|81.86|84.7|82.5|85.34|83.14|82.13|79.93|0
1641567900000|2022-01-07 15:05:00|84.96|82.76|85.89|83.69|85.93|83.73|84.96|82.76|0
1641568200000|2022-01-07 15:10:00|85.98|83.78|85.67|83.47|86.28|84.08|85.08|82.88|0
1641568500000|2022-01-07 15:15:00|85.72|83.52|86.53|84.33|86.79|84.59|85.72|83.52|0
1641568800000|2022-01-07 15:20:00|86.66|84.46|87.17|84.97|87.18|84.98|86.06|83.86|0
1641569100000|2022-01-07 15:25:00|87.13|84.93|86.87|84.67|87.17|84.97|86.1|83.9|0
1641569400000|2022-01-07 15:30:00|87|84.8|87|84.8|87.26|85.06|86.31|84.11|0
1641569700000|2022-01-07 15:35:00|87.04|84.84|89.4|87.2|89.4|87.2|86.17|83.97|0
1641570000000|2022-01-07 15:40:00|89.36|87.16|89.84|87.64|90.07|87.87|88.35|86.15|0
1641570300000|2022-01-07 15:45:00|89.93|87.73|90.64|88.44|90.68|88.48|89.84|87.64|0
1641570600000|2022-01-07 15:50:00|90.73|88.53|91.56|89.36|93.55|91.35|90.26|88.06|0
1641570900000|2022-01-07 15:55:00|91.6|89.4|91.2|89|92.01|89.81|90.57|88.37|0
1641571200000|2022-01-07 16:00:00|91.56|89.36|91.33|89.13|91.78|89.58|90.48|88.28|0
1641571500000|2022-01-07 16:05:00|91.38|89.18|90.84|88.64|91.38|89.18|90.35|88.15|0
1641571800000|2022-01-07 16:10:00|90.75|88.55|91.24|89.04|91.51|89.31|90.75|88.55|0
1641572100000|2022-01-07 16:15:00|91.19|88.99|91.91|89.71|92.41|90.21|90.83|88.63|0
1641572400000|2022-01-07 16:20:00|91.86|89.66|90.38|88.18|91.91|89.71|90.12|87.92|0
1641572700000|2022-01-07 16:25:00|90.52|88.32|89.15|86.95|90.7|88.5|89.15|86.95|0
1641573000000|2022-01-07 16:30:00|89.28|87.08|88.79|86.59|91.73|89.53|88.52|86.32|0
1641573300000|2022-01-07 16:35:00|88.83|86.63|88.7|86.5|89.14|86.94|88.3|86.1|0
1641573600000|2022-01-07 16:40:00|88.61|86.41|88.48|86.28|88.83|86.63|88.04|85.84|0
1641573900000|2022-01-07 16:45:00|88.43|86.23|86.83|84.63|88.61|86.41|86.83|84.63|0
1641574200000|2022-01-07 16:50:00|86.78|84.58|85.54|83.34|87.11|84.91|83.83|81.63|0
1641574500000|2022-01-07 16:55:00|85.5|83.3|86.14|83.94|86.18|83.98|85.41|83.21|0
1641574800000|2022-01-07 17:00:00|86.05|83.85|86.78|84.58|86.82|84.62|85.92|83.72|0
1641575100000|2022-01-07 17:05:00|86.74|84.54|86.6|84.4|87.04|84.84|86.26|84.06|0
1641575400000|2022-01-07 17:10:00|86.47|84.27|86.52|84.32|87.04|84.84|86|83.8|0
1641575700000|2022-01-07 17:15:00|86.65|84.45|87.34|85.14|87.34|85.14|86.31|84.11|0
1641576000000|2022-01-07 17:20:00|87.25|85.05|87.68|85.48|87.82|85.62|87.25|85.05|0
1641576300000|2022-01-07 17:25:00|87.73|85.53|87.51|85.31|87.99|85.79|87.34|85.14|0
1641576600000|2022-01-07 17:30:00|87.47|85.27|87.77|85.57|87.98|85.78|87.47|85.27|0
1641576900000|2022-01-07 17:35:00|87.68|85.48|88.02|85.82|88.46|86.26|87.68|85.48|0
1641577200000|2022-01-07 17:40:00|87.98|85.78|87.89|85.69|88.11|85.91|87.55|85.35|0
1641577500000|2022-01-07 17:45:00|87.98|85.78|87.85|85.65|88.15|85.95|86.9|84.7|0
1641577800000|2022-01-07 17:50:00|87.8|85.6|87.41|85.21|87.93|85.73|87.24|85.04|0
1641578100000|2022-01-07 17:55:00|87.43|85.23|87.19|84.99|87.71|85.51|87.15|84.95|0
1641578400000|2022-01-07 18:00:00|87.15|84.95|86.4|84.2|87.88|85.68|86.4|84.2|0
1641578700000|2022-01-07 18:05:00|86.44|84.24|86.14|83.94|86.57|84.37|85.92|83.72|0
1641579000000|2022-01-07 18:10:00|86.09|83.89|85.96|83.76|86.22|84.02|85.88|83.68|0
1641579300000|2022-01-07 18:15:00|86.01|83.81|86.09|83.89|86.31|84.11|85.66|83.46|0
1641579600000|2022-01-07 18:20:00|86.05|83.85|86.52|84.32|86.56|84.36|85.92|83.72|0
1641579900000|2022-01-07 18:25:00|86.47|84.27|86.77|84.57|86.9|84.7|86.34|84.14|0
1641580200000|2022-01-07 18:30:00|86.82|84.62|86.17|83.97|86.95|84.75|86.17|83.97|0
1641580500000|2022-01-07 18:35:00|86.08|83.88|86.55|84.35|86.64|84.44|85.91|83.71|0
1641580800000|2022-01-07 18:40:00|86.64|84.44|86.46|84.26|86.81|84.61|86.29|84.09|0
1641581100000|2022-01-07 18:45:00|86.51|84.31|86.94|84.74|86.94|84.74|86.51|84.31|0
1641581400000|2022-01-07 18:50:00|86.89|84.69|86.85|84.65|87.46|85.26|86.55|84.35|0
1641581700000|2022-01-07 18:55:00|86.89|84.69|86.98|84.78|86.98|84.78|86.55|84.35|0
1641582000000|2022-01-07 19:00:00|86.93|84.73|86.8|84.6|86.97|84.77|86.54|84.34|0
1641582300000|2022-01-07 19:05:00|86.84|84.64|86.88|84.68|87.36|85.16|86.63|84.43|0
1641582600000|2022-01-07 19:10:00|86.93|84.73|85.19|82.99|86.93|84.73|84.85|82.65|0
1641582900000|2022-01-07 19:15:00|85.14|82.94|85.14|82.94|85.31|83.11|84.93|82.73|0
1641583200000|2022-01-07 19:20:00|85.18|82.98|86.13|83.93|86.17|83.97|85.18|82.98|0
1641583500000|2022-01-07 19:25:00|86.22|84.02|85.74|83.54|86.56|84.36|85.69|83.49|0
1641583800000|2022-01-07 19:30:00|85.78|83.58|85.82|83.62|86.04|83.84|85.61|83.41|0
1641584100000|2022-01-07 19:35:00|85.86|83.66|84.79|82.59|86.08|83.88|84.79|82.59|0
1641584400000|2022-01-07 19:40:00|84.92|82.72|83.83|81.63|85.13|82.93|83.49|81.29|0
1641584700000|2022-01-07 19:45:00|83.79|81.59|83.58|81.38|84.04|81.84|83.15|80.95|0
1641585000000|2022-01-07 19:50:00|83.53|81.33|83.19|80.99|83.83|81.63|82.98|80.78|0
1641585300000|2022-01-07 19:55:00|83.24|81.04|83.4|81.2|83.53|81.33|83.15|80.95|0
1641585600000|2022-01-07 20:00:00|83.32|81.12|83.06|80.86|83.47|81.27|82.49|80.29|0
1641585900000|2022-01-07 20:05:00|83.1|80.9|83.14|80.94|83.23|81.03|82.56|80.36|0
1641586200000|2022-01-07 20:10:00|83.1|80.9|83.95|81.75|84.03|81.83|83.1|80.9|0
1641586500000|2022-01-07 20:15:00|83.9|81.7|83.65|81.45|84.03|81.83|83.56|81.36|0
1641586800000|2022-01-07 20:20:00|83.6|81.4|84.15|81.95|84.15|81.95|83.48|81.28|0
1641587100000|2022-01-07 20:25:00|84.11|81.91|84.28|82.08|84.75|82.55|84.11|81.91|0
1641587400000|2022-01-07 20:30:00|84.24|82.04|84.23|82.03|84.66|82.46|83.39|81.19|0
1641587700000|2022-01-07 20:35:00|84.28|82.08|83.81|81.61|84.49|82.29|83.64|81.44|0
1641588000000|2022-01-07 20:40:00|83.76|81.56|84.53|82.33|84.61|82.41|83.59|81.39|0
1641588300000|2022-01-07 20:45:00|84.61|82.41|82.59|80.39|84.87|82.67|82.17|79.97|0
1641588600000|2022-01-07 20:50:00|82.55|80.35|83.39|81.19|83.48|81.28|82.17|79.97|0
1641588900000|2022-01-07 20:55:00|83.44|81.24|83.3|81.1|84.26|82.06|82.26|80.06|0
1641589200000|2022-01-07 21:00:00|83.34|81.14|82.92|80.72|83.56|81.36|82.92|80.72|0
1641589500000|2022-01-07 21:05:00|82.88|80.68|82.92|80.72|82.92|80.72|82.54|80.34|0
1641589800000|2022-01-07 21:10:00|82.87|80.67|83.6|81.4|83.64|81.44|82.87|80.67|0
1641801900000|2022-01-10 08:05:00|80.61|78.41|81.28|79.08|81.32|79.12|80.61|78.41|0
1641802200000|2022-01-10 08:10:00|81.36|79.16|81.72|79.52|81.87|79.67|80.94|78.74|0
1641802500000|2022-01-10 08:15:00|81.78|79.58|82.33|80.13|82.5|80.3|81.7|79.5|0
1641802800000|2022-01-10 08:20:00|82.35|80.15|82.27|80.07|82.93|80.73|82.14|79.94|0
1641803100000|2022-01-10 08:25:00|82.2|80|84.18|81.98|86.01|83.81|82.12|79.92|0
1641803400000|2022-01-10 08:30:00|84.26|82.06|85.6|83.4|85.6|83.4|84.26|82.06|0
1641803700000|2022-01-10 08:35:00|85.56|83.36|86.03|83.83|86.3|84.1|85.43|83.23|0
1641804000000|2022-01-10 08:40:00|86.06|83.86|86.33|84.13|86.85|84.65|85.01|82.81|0
1641804300000|2022-01-10 08:45:00|86.28|84.08|86.02|83.82|86.98|84.78|85.93|83.73|0
1641804600000|2022-01-10 08:50:00|86.11|83.91|85.71|83.51|86.54|84.34|85.53|83.33|0
1641804900000|2022-01-10 08:55:00|85.66|83.46|85.03|82.83|85.88|83.68|84.67|82.47|0
1641805200000|2022-01-10 09:00:00|85.01|82.81|85.18|82.98|85.18|82.98|84.49|82.29|0
1641805500000|2022-01-10 09:05:00|85.14|82.94|84.23|82.03|85.14|82.94|84.02|81.82|0
1641805800000|2022-01-10 09:10:00|84.49|82.29|84.49|82.29|84.55|82.35|84.02|81.82|0
1641806100000|2022-01-10 09:15:00|84.44|82.24|84.1|81.9|84.44|82.24|84.01|81.81|0
1641806400000|2022-01-10 09:20:00|84.05|81.85|83.84|81.64|84.1|81.9|83.75|81.55|0
1641806700000|2022-01-10 09:25:00|83.88|81.68|83.54|81.34|83.88|81.68|83.5|81.3|0
1641807000000|2022-01-10 09:30:00|83.52|81.32|83.88|81.68|83.88|81.68|83.28|81.08|0
1641807300000|2022-01-10 09:35:00|83.92|81.72|83.79|81.59|83.92|81.72|83.36|81.16|0
1641807600000|2022-01-10 09:40:00|83.77|81.57|83.36|81.16|83.83|81.63|83.36|81.16|0
1641807900000|2022-01-10 09:45:00|83.38|81.18|83.22|81.02|83.47|81.27|82.67|80.47|0
1641808200000|2022-01-10 09:50:00|83.26|81.06|83.11|80.91|83.39|81.19|83.03|80.83|0
1641808500000|2022-01-10 09:55:00|83.09|80.89|83.6|81.4|83.6|81.4|82.88|80.68|0
1641808800000|2022-01-10 10:00:00|83.58|81.38|83.47|81.27|83.98|81.78|83.47|81.27|0
1641809100000|2022-01-10 10:05:00|83.51|81.31|83.3|81.1|83.64|81.44|83.27|81.07|0
1641809400000|2022-01-10 10:10:00|83.34|81.14|82.57|80.37|83.34|81.14|82.53|80.33|0
1641809700000|2022-01-10 10:15:00|82.55|80.35|82.95|80.75|82.95|80.75|82.44|80.24|0
1641810000000|2022-01-10 10:20:00|82.91|80.71|83.59|81.39|83.72|81.52|82.78|80.58|0
1641810300000|2022-01-10 10:25:00|83.63|81.43|83.37|81.17|83.67|81.47|83.24|81.04|0
1641810600000|2022-01-10 10:30:00|83.39|81.19|83.28|81.08|83.67|81.47|83.28|81.08|0
1641810900000|2022-01-10 10:35:00|83.37|81.17|83.39|81.19|83.54|81.34|83.24|81.04|0
1641811200000|2022-01-10 10:40:00|83.37|81.17|84.22|82.02|84.31|82.11|83.32|81.12|0
1641811500000|2022-01-10 10:45:00|84.26|82.06|84.11|81.91|84.26|82.06|83.79|81.59|0
1641811800000|2022-01-10 10:50:00|84.05|81.85|84.43|82.23|84.54|82.34|83.83|81.63|0
1641812100000|2022-01-10 10:55:00|84.48|82.28|84.17|81.97|84.52|82.32|84.07|81.87|0
1641812400000|2022-01-10 11:00:00|84.21|82.01|84.67|82.47|84.71|82.51|83.96|81.76|0
1641812700000|2022-01-10 11:05:00|84.56|82.36|84.64|82.44|84.81|82.61|84.3|82.1|0
1641813000000|2022-01-10 11:10:00|84.6|82.4|84.68|82.48|84.77|82.57|84.47|82.27|0
1641813300000|2022-01-10 11:15:00|84.7|82.5|84.29|82.09|84.72|82.52|84.23|82.03|0
1641813600000|2022-01-10 11:20:00|84.31|82.11|84.89|82.69|84.98|82.78|84.12|81.92|0
1641813900000|2022-01-10 11:25:00|84.92|82.72|84.85|82.65|85.11|82.91|84.85|82.65|0
1641814200000|2022-01-10 11:30:00|84.89|82.69|84.89|82.69|84.89|82.69|84.37|82.17|0
1641814500000|2022-01-10 11:35:00|84.85|82.65|85.28|83.08|85.36|83.16|84.69|82.49|0
1641814800000|2022-01-10 11:40:00|85.23|83.03|85.14|82.94|85.71|83.51|85.06|82.86|0
1641815100000|2022-01-10 11:45:00|85.06|82.86|84.82|82.62|85.06|82.86|84.75|82.55|0
1641815400000|2022-01-10 11:50:00|84.8|82.6|84.73|82.53|84.88|82.68|84.45|82.25|0
1641815700000|2022-01-10 11:55:00|84.71|82.51|84.57|82.37|84.71|82.51|84.43|82.23|0
1641816000000|2022-01-10 12:00:00|84.53|82.33|84.83|82.63|84.83|82.63|84.29|82.09|0
1641816300000|2022-01-10 12:05:00|84.79|82.59|85.18|82.98|85.22|83.02|84.44|82.24|0
1641816600000|2022-01-10 12:10:00|85.09|82.89|85.74|83.54|85.94|83.74|84.92|82.72|0
1641816900000|2022-01-10 12:15:00|85.78|83.58|86.4|84.2|86.49|84.29|85.78|83.58|0
1641817200000|2022-01-10 12:20:00|86.42|84.22|86.09|83.89|86.44|84.24|86.04|83.84|0
1641817500000|2022-01-10 12:25:00|86.13|83.93|86.3|84.1|86.57|84.37|86|83.8|0
1641817800000|2022-01-10 12:30:00|86.33|84.13|87.9|85.7|87.94|85.74|86.22|84.02|0
1641818100000|2022-01-10 12:35:00|87.85|85.65|90.05|87.85|90.33|88.13|86.12|83.92|0
1641818400000|2022-01-10 12:40:00|90.1|87.9|89.87|87.67|90.19|87.99|89.74|87.54|0
1641818700000|2022-01-10 12:45:00|89.92|87.72|90.32|88.12|90.46|88.26|89.83|87.63|0
1641819000000|2022-01-10 12:50:00|90.37|88.17|91.09|88.89|91.16|88.96|90.37|88.17|0
1641819300000|2022-01-10 12:55:00|91.04|88.84|91.96|89.76|92|89.8|90.91|88.71|0
1641819600000|2022-01-10 13:00:00|91.94|89.74|91.31|89.11|92.19|89.99|91.31|89.11|0
1641819900000|2022-01-10 13:05:00|91.34|89.14|91.27|89.07|91.59|89.39|90.95|88.75|0
1641820200000|2022-01-10 13:10:00|91.36|89.16|90.99|88.79|91.58|89.38|90.94|88.74|0
1641820500000|2022-01-10 13:15:00|91.03|88.83|90.99|88.79|91.31|89.11|90.9|88.7|0
1641820800000|2022-01-10 13:20:00|91.08|88.88|91.12|88.92|91.12|88.92|90.62|88.42|0
1641821100000|2022-01-10 13:25:00|91.17|88.97|91.03|88.83|91.3|89.1|90.89|88.69|0
1641821400000|2022-01-10 13:30:00|90.98|88.78|91.16|88.96|91.62|89.42|90.71|88.51|0
1641821700000|2022-01-10 13:35:00|91.25|89.05|90.57|88.37|91.48|89.28|90.57|88.37|0
1641822000000|2022-01-10 13:40:00|90.66|88.46|91.07|88.87|91.07|88.87|90.48|88.28|0
1641822300000|2022-01-10 13:45:00|91.02|88.82|91.15|88.95|91.2|89|90.93|88.73|0
1641822600000|2022-01-10 13:50:00|91.2|89|91.79|89.59|91.84|89.64|90.79|88.59|0
1641822900000|2022-01-10 13:55:00|91.75|89.55|91.61|89.41|91.88|89.68|91.56|89.36|0
1641823200000|2022-01-10 14:00:00|91.56|89.36|91.28|89.08|91.68|89.48|91.28|89.08|0
1641823500000|2022-01-10 14:05:00|91.24|89.04|91.28|89.08|91.42|89.22|90.92|88.72|0
1641823800000|2022-01-10 14:10:00|91.33|89.13|91.78|89.58|91.78|89.58|91.28|89.08|0
1641824100000|2022-01-10 14:15:00|91.74|89.54|91.92|89.72|92.47|90.27|91.6|89.4|0
1641824400000|2022-01-10 14:20:00|91.87|89.67|92.47|90.27|92.47|90.27|91.46|89.26|0
1641824700000|2022-01-10 14:25:00|92.42|90.22|92.1|89.9|92.42|90.22|91.46|89.26|0
1641825000000|2022-01-10 14:30:00|92.01|89.81|93.95|91.75|94.23|92.03|91.55|89.35|0
1641825300000|2022-01-10 14:35:00|94|91.8|94.42|92.22|95.13|92.93|93.81|91.61|0
1641825600000|2022-01-10 14:40:00|94.19|91.99|95.91|93.71|95.95|93.75|92.53|90.33|0
1641825900000|2022-01-10 14:45:00|95.95|93.75|96.32|94.12|96.68|94.48|95.19|92.99|0
1641826200000|2022-01-10 14:50:00|96.24|94.04|97.2|95|97.45|95.25|95.62|93.42|0
1641826500000|2022-01-10 14:55:00|97.25|95.05|97.69|95.49|98.27|96.07|96.96|94.76|0
1641826800000|2022-01-10 15:00:00|96.14|93.94|99.93|97.73|99.98|97.78|96.14|93.94|0
1641827100000|2022-01-10 15:05:00|99.83|97.63|98.07|95.87|100.08|97.88|97.78|95.58|0
1641827400000|2022-01-10 15:10:00|98.16|95.96|101.52|99.32|101.67|99.47|98.16|95.96|0
1641827700000|2022-01-10 15:15:00|101.57|99.37|99.93|97.73|101.87|99.67|99.73|97.53|0
1641828000000|2022-01-10 15:20:00|99.73|97.53|102.47|100.27|103.07|100.87|99.43|97.23|0
1641828300000|2022-01-10 15:25:00|102.57|100.37|103.97|101.77|104.38|102.18|101.47|99.27|0
1641828600000|2022-01-10 15:30:00|103.82|101.62|103.97|101.77|104.38|102.18|102.77|100.57|0
1641828900000|2022-01-10 15:35:00|104.12|101.92|104.98|102.78|105.03|102.83|103.77|101.57|0
1641829200000|2022-01-10 15:40:00|104.93|102.73|105.95|103.75|106.36|104.16|104.47|102.27|0
1641829500000|2022-01-10 15:45:00|105.9|103.7|107.37|105.17|107.83|105.63|105.54|103.34|0
1641829800000|2022-01-10 15:50:00|107.42|105.22|106.03|103.83|107.78|105.58|105.57|103.37|0
1641830100000|2022-01-10 15:55:00|105.88|103.68|105.57|103.37|107|104.8|105.21|103.01|0
1641830400000|2022-01-10 16:00:00|105.77|103.57|105.41|103.21|106.9|104.7|105.26|103.06|0
1641830700000|2022-01-10 16:05:00|105.62|103.42|102.19|99.99|105.67|103.47|102.19|99.99|0
1641831000000|2022-01-10 16:10:00|102.49|100.29|101.19|98.99|102.69|100.49|100.95|98.75|0
1641831300000|2022-01-10 16:15:00|101.29|99.09|100.2|98|101.98|99.78|99.96|97.76|0
1641831600000|2022-01-10 16:20:00|100.25|98.05|99.61|97.41|100.74|98.54|99.32|97.12|0
1641831900000|2022-01-10 16:25:00|102.16|99.96|99.16|96.96|102.16|99.96|98.03|95.83|0
1641832200000|2022-01-10 16:30:00|99.21|97.01|100.77|98.57|100.82|98.62|99.21|97.01|0
1641832500000|2022-01-10 16:35:00|100.67|98.47|101.61|99.41|101.81|99.61|100.48|98.28|0
1641832800000|2022-01-10 16:40:00|101.66|99.46|101.66|99.46|102.4|100.2|101.61|99.41|0
1641833100000|2022-01-10 16:45:00|101.61|99.41|101.36|99.16|102.05|99.85|100.96|98.76|0
1641833400000|2022-01-10 16:50:00|101.51|99.31|101.8|99.6|102.25|100.05|101.01|98.81|0
1641833700000|2022-01-10 16:55:00|101.85|99.65|100.27|98.07|102.1|99.9|100.17|97.97|0
1641834000000|2022-01-10 17:00:00|100.37|98.17|101.99|99.79|102.04|99.84|100.32|98.12|0
1641834300000|2022-01-10 17:05:00|101.94|99.74|103.09|100.89|103.14|100.94|101.74|99.54|0
1641834600000|2022-01-10 17:10:00|103.04|100.84|101.84|99.64|103.04|100.84|101.69|99.49|0
1641834900000|2022-01-10 17:15:00|101.89|99.69|102.74|100.54|102.84|100.64|101.74|99.54|0
1641835200000|2022-01-10 17:20:00|102.79|100.59|102.61|100.41|102.94|100.74|102.38|100.18|0
1641835500000|2022-01-10 17:25:00|102.58|100.38|102.53|100.33|102.88|100.68|102.03|99.83|0
1641835800000|2022-01-10 17:30:00|102.58|100.38|102.88|100.68|103.28|101.08|102.38|100.18|0
1641836100000|2022-01-10 17:35:00|102.83|100.63|103.03|100.83|103.08|100.88|102.38|100.18|0
1641836400000|2022-01-10 17:40:00|102.98|100.78|102.52|100.32|103.18|100.98|101.23|99.03|0
1641836700000|2022-01-10 17:45:00|102.57|100.37|101.02|98.82|102.57|100.37|99.98|97.78|0
1641837000000|2022-01-10 17:50:00|100.92|98.72|98.51|96.31|101.27|99.07|97.74|95.54|0
1641837300000|2022-01-10 17:55:00|98.53|96.33|99.46|97.26|99.68|97.48|98.53|96.33|0
1641837600000|2022-01-10 18:00:00|99.48|97.28|98.99|96.79|99.73|97.53|98.17|95.97|0
1641837900000|2022-01-10 18:05:00|98.94|96.74|98.45|96.25|99.09|96.89|97.97|95.77|0
1641838200000|2022-01-10 18:10:00|98.36|96.16|97.92|95.72|98.7|96.5|97.77|95.57|0
1641838500000|2022-01-10 18:15:00|97.77|95.57|97.43|95.23|98.21|96.01|97.43|95.23|0
1641838800000|2022-01-10 18:20:00|97.48|95.28|98.5|96.3|98.5|96.3|96.47|94.27|0
1641839100000|2022-01-10 18:25:00|98.45|96.25|97.04|94.84|98.65|96.45|96.51|94.31|0
1641839400000|2022-01-10 18:30:00|96.99|94.79|97.32|95.12|97.71|95.51|96.32|94.12|0
1641839700000|2022-01-10 18:35:00|97.27|95.07|97.66|95.46|97.66|95.46|96.79|94.59|0
1641840000000|2022-01-10 18:40:00|97.56|95.36|95.79|93.59|97.66|95.46|95.69|93.49|0
1641840300000|2022-01-10 18:45:00|95.74|93.54|95.31|93.11|96.36|94.16|95.13|92.93|0
1641840600000|2022-01-10 18:50:00|95.27|93.07|94.23|92.03|95.31|93.11|94|91.8|0
1641840900000|2022-01-10 18:55:00|94.18|91.98|94.42|92.22|95.45|93.25|93.9|91.7|0
1641841200000|2022-01-10 19:00:00|94.46|92.26|93.11|90.91|94.65|92.45|93.11|90.91|0
1641841500000|2022-01-10 19:05:00|93.13|90.93|91.52|89.32|93.57|91.37|91.47|89.27|0
1641841800000|2022-01-10 19:10:00|91.56|89.36|92.02|89.82|92.39|90.19|91.47|89.27|0
1641842100000|2022-01-10 19:15:00|92.2|90|91.6|89.4|92.29|90.09|90.87|88.67|0
1641842400000|2022-01-10 19:20:00|91.65|89.45|91.69|89.49|91.92|89.72|91.19|88.99|0
1641842700000|2022-01-10 19:25:00|91.76|89.56|91.32|89.12|92.01|89.81|91.09|88.89|0
1641843000000|2022-01-10 19:30:00|91.3|89.1|90.86|88.66|91.82|89.62|90.86|88.66|0
1641843300000|2022-01-10 19:35:00|90.73|88.53|91.09|88.89|91.23|89.03|90.27|88.07|0
1641843600000|2022-01-10 19:40:00|91.04|88.84|91.59|89.39|91.59|89.39|90.05|87.85|0
1641843900000|2022-01-10 19:45:00|91.5|89.3|91.34|89.14|91.54|89.34|91.04|88.84|0
1641844200000|2022-01-10 19:50:00|91.31|89.11|92.92|90.72|93.11|90.91|91.22|89.02|0
1641844500000|2022-01-10 19:55:00|92.95|90.75|91.63|89.43|93.15|90.95|91.31|89.11|0
1641844800000|2022-01-10 20:00:00|91.58|89.38|92.22|90.02|92.27|90.07|90.67|88.47|0
1641845100000|2022-01-10 20:05:00|92.04|89.84|93.29|91.09|94.08|91.88|91.99|89.79|0
1641845400000|2022-01-10 20:10:00|93.19|90.99|93.74|91.54|94.41|92.21|91.9|89.7|0
1641845700000|2022-01-10 20:15:00|93.48|91.28|92.97|90.77|94.32|92.12|92.23|90.03|0
1641846000000|2022-01-10 20:20:00|93.01|90.81|92.59|90.39|93.52|91.32|92.5|90.3|0
1641846300000|2022-01-10 20:25:00|92.69|90.49|92.41|90.21|92.87|90.67|92.09|89.89|0
1641846600000|2022-01-10 20:30:00|92.5|90.3|91.49|89.29|93.24|91.04|91.44|89.24|0
1641846900000|2022-01-10 20:35:00|91.35|89.15|91.71|89.51|92.17|89.97|90.99|88.79|0
1641847200000|2022-01-10 20:40:00|91.67|89.47|91.39|89.19|92.17|89.97|90.12|87.92|0
1641847500000|2022-01-10 20:45:00|91.53|89.33|90.25|88.05|91.53|89.33|89.76|87.56|0
1641847800000|2022-01-10 20:50:00|90.52|88.32|89.31|87.11|90.52|88.32|88.95|86.75|0
1641848100000|2022-01-10 20:55:00|89.4|87.2|87.49|85.29|89.4|87.2|86.92|84.72|0
1641848400000|2022-01-10 21:00:00|87.35|85.15|84.86|82.66|90.44|88.24|84.47|82.27|0
1641848700000|2022-01-10 21:05:00|84.82|82.62|84.68|82.48|84.9|82.7|84.51|82.31|0
1641849000000|2022-01-10 21:10:00|84.73|82.53|84.81|82.61|84.94|82.74|84.68|82.48|0
1641849300000|2022-01-10 21:15:00|84.85|82.65|84.85|82.05|85.2|82.65|84.76|81.96|0
1641849600000|2022-01-10 21:20:00|84.81|82.01|84.67|81.87|84.85|82.05|84.55|81.75|0
1641849900000|2022-01-10 21:25:00|84.72|81.92|84.76|81.96|84.85|82.05|84.63|81.83|0
1641850200000|2022-01-10 21:30:00|84.71|81.91|84.89|82.09|84.97|82.17|84.67|81.87|0
1641850500000|2022-01-10 21:35:00|84.84|82.04|84.49|81.69|84.84|82.04|84.49|81.69|0
1641850800000|2022-01-10 21:40:00|84.54|81.74|84.66|81.86|84.67|81.87|84.49|81.69|0
1641851100000|2022-01-10 21:45:00|84.58|81.78|85.01|82.21|85.01|82.21|84.53|81.73|0
1641851400000|2022-01-10 21:50:00|85.05|82.25|85.18|82.38|85.18|82.38|84.83|82.03|0
1641851700000|2022-01-10 21:55:00|85.14|82.34|84.98|82.18|85.35|82.55|84.98|82.18|0
1641852000000|2022-01-10 22:00:00|84.99|82.19|84.88|82.08|85.09|82.29|84.88|82.08|0
1641852300000|2022-01-10 22:05:00|84.87|82.07|84.99|82.19|85|82.2|84.87|82.07|0
1641852600000|2022-01-10 22:10:00|85|82.2|85|82.2|85.04|82.24|85|82.2|0
1641852900000|2022-01-10 22:15:00|84.99|82.19|84.85|82.05|85|82.2|84.85|82.05|0
1641853200000|2022-01-10 22:20:00|84.83|82.03|84.83|82.03|84.83|82.03|84.83|82.03|0
1641853500000|2022-01-10 22:25:00|84.85|82.05|84.77|81.97|84.86|82.06|84.69|81.89|0
1641853800000|2022-01-10 22:30:00|84.79|81.99|84.8|82|84.82|82.02|84.77|81.97|0
1641854100000|2022-01-10 22:35:00|84.81|82.01|84.77|81.97|84.81|82.01|84.77|81.97|0
1641854400000|2022-01-10 22:40:00|84.75|81.95|84.72|81.92|84.75|81.95|84.72|81.92|0
1641854700000|2022-01-10 22:45:00|84.73|81.93|84.69|81.89|84.73|81.93|84.64|81.84|0
1641855000000|2022-01-10 22:50:00|84.68|81.88|84.6|81.8|84.69|81.89|84.54|81.74|0
1641855300000|2022-01-10 22:55:00|84.64|81.84|84.6|81.8|84.75|81.95|84.6|81.8|0
1641855600000|2022-01-10 23:00:00|84.61|81.81|84.8|82|85.06|82.26|84.57|81.77|0
1641855900000|2022-01-10 23:05:00|84.76|81.96|85.06|82.26|85.27|82.47|84.58|81.78|0
1641856200000|2022-01-10 23:10:00|85.01|82.21|84.49|81.69|85.01|82.21|84.41|81.61|0
1641856500000|2022-01-10 23:15:00|84.45|81.65|84.45|81.65|84.6|81.8|84.36|81.56|0
1641856800000|2022-01-10 23:20:00|84.41|81.61|83.93|81.13|84.41|81.61|83.91|81.11|0
1641857100000|2022-01-10 23:25:00|84|81.2|83.58|80.78|84.1|81.3|83.45|80.65|0
1641857400000|2022-01-10 23:30:00|83.67|80.87|83.92|81.12|83.92|81.12|83.54|80.74|0
1641857700000|2022-01-10 23:35:00|83.88|81.08|84.07|81.27|84.07|81.27|83.75|80.95|0
1641858000000|2022-01-10 23:40:00|84.09|81.29|83.66|80.86|84.13|81.33|83.58|80.78|0
1641858300000|2022-01-10 23:45:00|83.58|80.78|83.87|81.07|83.96|81.16|83.58|80.78|0
1641858600000|2022-01-10 23:50:00|83.85|81.05|84.08|81.28|84.08|81.28|83.83|81.03|0
1641858900000|2022-01-10 23:55:00|84.04|81.24|84.04|81.24|84.08|81.28|83.87|81.07|0
1641859200000|2022-01-11 00:00:00|84.08|81.28|83.69|80.89|84.08|81.28|83.65|80.85|0
1641859500000|2022-01-11 00:05:00|83.65|80.85|83.78|80.98|83.95|81.15|83.48|80.68|0
1641859800000|2022-01-11 00:10:00|83.8|81|83.48|80.68|83.82|81.02|83.39|80.59|0
1641860100000|2022-01-11 00:15:00|83.52|80.72|84.72|81.92|84.74|81.94|83.52|80.72|0
1641860400000|2022-01-11 00:20:00|84.76|81.96|85.19|82.39|85.28|82.48|84.5|81.7|0
1641860700000|2022-01-11 00:25:00|85.15|82.35|85.15|82.35|85.15|82.35|84.72|81.92|0
1641861000000|2022-01-11 00:30:00|85.17|82.37|85.1|82.3|85.32|82.52|85.04|82.24|0
1641861300000|2022-01-11 00:35:00|85.19|82.39|84.58|81.78|85.19|82.39|84.58|81.78|0
1641861600000|2022-01-11 00:40:00|84.56|81.76|84.17|81.37|84.67|81.87|84.15|81.35|0
1641861900000|2022-01-11 00:45:00|84.19|81.39|84.27|81.47|84.27|81.47|83.97|81.17|0
1641862200000|2022-01-11 00:50:00|84.3|81.5|83.89|81.09|84.4|81.6|83.89|81.09|0
1641862500000|2022-01-11 00:55:00|83.91|81.11|83.78|80.98|83.91|81.11|83.67|80.87|0
1641862800000|2022-01-11 01:00:00|83.75|80.95|84.01|81.21|84.18|81.38|83.67|80.87|0
1641863100000|2022-01-11 01:05:00|83.99|81.19|84.14|81.34|84.14|81.34|83.79|80.99|0
1641863400000|2022-01-11 01:10:00|84.12|81.32|84.95|82.15|85|82.2|84.09|81.29|0
1641863700000|2022-01-11 01:15:00|85.04|82.24|84.39|81.59|85.69|82.89|84.3|81.5|0
1641864000000|2022-01-11 01:20:00|84.35|81.55|84.71|81.91|84.73|81.93|84.24|81.44|0
1641864300000|2022-01-11 01:25:00|84.69|81.89|84.51|81.71|84.69|81.89|84.43|81.63|0
1641864600000|2022-01-11 01:30:00|84.54|81.74|85.16|82.36|85.29|82.49|84.3|81.5|0
1641864900000|2022-01-11 01:35:00|85.12|82.32|84.64|81.84|85.12|82.32|84.36|81.56|0
1641865200000|2022-01-11 01:40:00|84.68|81.88|84.77|81.97|84.9|82.1|84.55|81.75|0
1641865500000|2022-01-11 01:45:00|84.81|82.01|85|82.2|85.11|82.31|84.62|81.82|0
1641865800000|2022-01-11 01:50:00|85.18|82.38|85.67|82.87|85.72|82.92|84.76|81.96|0
1641866100000|2022-01-11 01:55:00|85.63|82.83|85.28|82.48|85.67|82.87|85.11|82.31|0
1641866400000|2022-01-11 02:00:00|85.3|82.5|85.32|82.52|85.41|82.61|85.15|82.35|0
1641866700000|2022-01-11 02:05:00|85.39|82.59|84.5|81.7|85.39|82.59|84.41|81.61|0
1641867000000|2022-01-11 02:10:00|84.54|81.74|83.93|81.13|84.54|81.74|83.89|81.09|0
1641867300000|2022-01-11 02:15:00|83.91|81.11|84.02|81.22|84.11|81.31|83.85|81.05|0
1641867600000|2022-01-11 02:20:00|83.97|81.17|83.5|80.7|84.02|81.22|83.46|80.66|0
1641867900000|2022-01-11 02:25:00|83.54|80.74|83.67|80.87|83.67|80.87|83.41|80.61|0
1641868200000|2022-01-11 02:30:00|83.65|80.85|83.88|81.08|83.88|81.08|83.54|80.74|0
1641868500000|2022-01-11 02:35:00|83.9|81.1|83.88|81.08|84.1|81.3|83.86|81.06|0
1641868800000|2022-01-11 02:40:00|83.9|81.1|84.03|81.23|84.12|81.32|83.86|81.06|0
1641869100000|2022-01-11 02:45:00|84.05|81.25|83.83|81.03|84.05|81.25|83.62|80.82|0
1641869400000|2022-01-11 02:50:00|83.85|81.05|83.62|80.82|84|81.2|83.49|80.69|0
1641869700000|2022-01-11 02:55:00|83.6|80.8|83.49|80.69|83.61|80.81|83.36|80.56|0
1641870000000|2022-01-11 03:00:00|83.53|80.73|83.65|80.85|83.7|80.9|83.4|80.6|0
1641870300000|2022-01-11 03:05:00|83.68|80.88|83.78|80.98|83.78|80.98|83.57|80.77|0
1641870600000|2022-01-11 03:10:00|83.69|80.89|83.91|81.11|83.99|81.19|83.65|80.85|0
1641870900000|2022-01-11 03:15:00|83.86|81.06|83.48|80.68|83.91|81.11|83.48|80.68|0
1641871200000|2022-01-11 03:20:00|83.43|80.63|83.47|80.67|83.56|80.76|83.39|80.59|0
1641871500000|2022-01-11 03:25:00|83.43|80.63|83.6|80.8|83.62|80.82|83.39|80.59|0
1641871800000|2022-01-11 03:30:00|83.64|80.84|83.55|80.75|83.64|80.84|83.47|80.67|0
1641872100000|2022-01-11 03:35:00|83.6|80.8|83.68|80.88|83.77|80.97|83.51|80.71|0
1641872400000|2022-01-11 03:40:00|83.66|80.86|83.59|80.79|83.72|80.92|83.51|80.71|0
1641872700000|2022-01-11 03:45:00|83.64|80.84|83.68|80.88|83.89|81.09|83.63|80.83|0
1641873000000|2022-01-11 03:50:00|83.7|80.9|84.32|81.52|84.32|81.52|83.68|80.88|0
1641873300000|2022-01-11 03:55:00|84.27|81.47|84.14|81.34|84.27|81.47|84.06|81.26|0
1641873600000|2022-01-11 04:00:00|84.12|81.32|84.18|81.38|84.27|81.47|84.08|81.28|0
1641873900000|2022-01-11 04:05:00|84.16|81.36|84.4|81.6|84.4|81.6|84.1|81.3|0
1641874200000|2022-01-11 04:10:00|84.53|81.73|84.78|81.98|84.81|82.01|84.44|81.64|0
1641874500000|2022-01-11 04:15:00|84.74|81.94|84.52|81.72|84.74|81.94|84.39|81.59|0
1641874800000|2022-01-11 04:20:00|84.56|81.76|84.78|81.98|84.82|82.02|84.48|81.68|0
1641875100000|2022-01-11 04:25:00|84.76|81.96|84.78|81.98|84.82|82.02|84.69|81.89|0
1641875400000|2022-01-11 04:30:00|84.73|81.93|84.82|82.02|84.86|82.06|84.73|81.93|0
1641875700000|2022-01-11 04:35:00|84.86|82.06|84.69|81.89|85.16|82.36|84.69|81.89|0
1641876000000|2022-01-11 04:40:00|84.64|81.84|84.47|81.67|84.64|81.84|84.34|81.54|0
1641876300000|2022-01-11 04:45:00|84.51|81.71|84.42|81.62|84.55|81.75|84.42|81.62|0
1641876600000|2022-01-11 04:50:00|84.44|81.64|84.42|81.62|84.46|81.66|84.29|81.49|0
1641876900000|2022-01-11 04:55:00|84.46|81.66|84.55|81.75|84.68|81.88|84.42|81.62|0
1641877200000|2022-01-11 05:00:00|84.59|81.79|84.29|81.49|84.72|81.92|84.16|81.36|0
1641877500000|2022-01-11 05:05:00|84.33|81.53|84.46|81.66|84.46|81.66|84.07|81.27|0
1641877800000|2022-01-11 05:10:00|84.54|81.74|84.65|81.85|84.71|81.91|84.5|81.7|0
1641878100000|2022-01-11 05:15:00|84.71|81.91|84.84|82.04|84.93|82.13|84.54|81.74|0
1641878400000|2022-01-11 05:20:00|84.78|81.98|84.92|82.12|84.92|82.12|84.71|81.91|0
1641878700000|2022-01-11 05:25:00|84.95|82.15|84.66|81.86|84.97|82.17|84.36|81.56|0
1641879000000|2022-01-11 05:30:00|84.71|81.91|84.6|81.8|84.71|81.91|84.45|81.65|0
1641879300000|2022-01-11 05:35:00|84.47|81.67|84.83|82.03|84.87|82.07|84.27|81.47|0
1641879600000|2022-01-11 05:40:00|84.81|82.01|84.7|81.9|84.87|82.07|84.61|81.81|0
1641879900000|2022-01-11 05:45:00|84.74|81.94|84.96|82.16|85|82.2|84.72|81.92|0
1641880200000|2022-01-11 05:50:00|84.91|82.11|85.21|82.41|85.28|82.48|84.87|82.07|0
1641880500000|2022-01-11 05:55:00|85.17|82.37|84.97|82.17|85.19|82.39|84.91|82.11|0
1641880800000|2022-01-11 06:00:00|85.04|82.24|85.34|82.54|85.47|82.67|84.73|81.93|0
1641881100000|2022-01-11 06:05:00|85.38|82.58|85.43|82.63|85.56|82.76|85.21|82.41|0
1641881400000|2022-01-11 06:10:00|85.45|82.65|85.25|82.45|85.6|82.8|85.21|82.41|0
1641881700000|2022-01-11 06:15:00|85.27|82.47|85.33|82.53|85.42|82.62|85.2|82.4|0
1641882000000|2022-01-11 06:20:00|85.29|82.49|85.33|82.53|85.42|82.62|85.16|82.36|0
1641882300000|2022-01-11 06:25:00|85.37|82.57|85.76|82.96|85.76|82.96|85.35|82.55|0
1641882600000|2022-01-11 06:30:00|85.72|82.92|85.37|82.57|85.81|83.01|85.24|82.44|0
1641882900000|2022-01-11 06:35:00|85.33|82.53|85.59|82.79|85.59|82.79|85.06|82.26|0
1641883200000|2022-01-11 06:40:00|85.54|82.74|85.84|83.04|85.84|83.04|85.5|82.7|0
1641883500000|2022-01-11 06:45:00|85.82|83.02|85.76|82.96|85.89|83.09|85.63|82.83|0
1641883800000|2022-01-11 06:50:00|85.75|82.95|86.06|83.26|86.28|83.48|85.75|82.95|0
1641884100000|2022-01-11 06:55:00|86.01|83.21|85.4|82.6|86.01|83.21|85.4|82.6|0
1641884400000|2022-01-11 07:00:00|85.27|82.47|85.64|82.84|85.81|83.01|85.1|82.3|0
1641884700000|2022-01-11 07:05:00|85.62|82.82|85.14|82.34|85.79|82.99|85.14|82.34|0
1641885000000|2022-01-11 07:10:00|85.18|82.38|85.18|82.38|85.46|82.66|85.09|82.29|0
1641885300000|2022-01-11 07:15:00|85.16|82.36|84.57|81.77|85.18|82.38|84.53|81.73|0
1641885600000|2022-01-11 07:20:00|84.51|81.71|84.68|81.88|84.78|81.98|84.4|81.6|0
1641885900000|2022-01-11 07:25:00|84.7|81.9|84.35|81.55|84.7|81.9|84.22|81.42|0
1641886200000|2022-01-11 07:30:00|84.29|81.49|84.26|81.46|84.61|81.81|84.22|81.42|0
1641886500000|2022-01-11 07:35:00|84.3|81.5|84.65|81.85|84.73|81.93|84.3|81.5|0
1641886800000|2022-01-11 07:40:00|84.67|81.87|84.51|81.71|84.69|81.89|84.43|81.63|0
1641887100000|2022-01-11 07:45:00|84.56|81.76|84.34|81.54|84.77|81.97|84.17|81.37|0
1641887400000|2022-01-11 07:50:00|84.3|81.5|84.21|81.41|84.47|81.67|84.12|81.32|0
1641887700000|2022-01-11 07:55:00|84.25|81.45|84.16|81.36|84.34|81.54|84.04|81.24|0
1641888000000|2022-01-11 08:00:00|84.08|81.28|83.69|80.89|84.25|81.45|83.69|80.89|0
1641888300000|2022-01-11 08:05:00|83.41|81.21|84.12|81.92|84.16|81.96|82.79|80.59|0
1641888600000|2022-01-11 08:10:00|84.03|81.83|84.37|82.17|84.61|82.41|84.03|81.83|0
1641888900000|2022-01-11 08:15:00|84.33|82.13|85.28|83.08|85.41|83.21|84.18|81.98|0
1641889200000|2022-01-11 08:20:00|85.24|83.04|83.58|81.38|85.26|83.06|83.19|80.99|0
1641889500000|2022-01-11 08:25:00|83.62|81.42|84.01|81.81|84.27|82.07|83.6|81.4|0
1641889800000|2022-01-11 08:30:00|84.18|81.98|85|82.8|85.04|82.84|84.18|81.98|0
1641890100000|2022-01-11 08:35:00|84.96|82.76|84.33|82.13|84.98|82.78|84.13|81.93|0
1641890400000|2022-01-11 08:40:00|84.26|82.06|83.61|81.41|84.3|82.1|83.48|81.28|0
1641890700000|2022-01-11 08:45:00|83.57|81.37|83.52|81.32|83.91|81.71|83.31|81.11|0
1641891000000|2022-01-11 08:50:00|83.57|81.37|83.52|81.32|83.82|81.62|83.27|81.07|0
1641891300000|2022-01-11 08:55:00|83.48|81.28|83.18|80.98|83.82|81.62|83.18|80.98|0
1641891600000|2022-01-11 09:00:00|83.13|80.93|82.62|80.42|83.22|81.02|82.49|80.29|0
1641891900000|2022-01-11 09:05:00|82.58|80.38|82.6|80.4|82.92|80.72|82.49|80.29|0
1641892200000|2022-01-11 09:10:00|82.58|80.38|82.07|79.87|82.85|80.65|81.98|79.78|0
1641892500000|2022-01-11 09:15:00|82.15|79.95|81.52|79.32|82.32|80.12|81.43|79.23|0
1641892800000|2022-01-11 09:20:00|81.47|79.27|81.01|78.81|81.64|79.44|80.89|78.69|0
1641893100000|2022-01-11 09:25:00|81.05|78.85|81.03|78.83|81.22|79.02|80.88|78.68|0
1641893400000|2022-01-11 09:30:00|81.01|78.81|80.59|78.39|81.01|78.81|80.38|78.18|0
1641893700000|2022-01-11 09:35:00|80.63|78.43|80.02|77.82|82.36|80.16|79.98|77.78|0
1641894000000|2022-01-11 09:40:00|80.06|77.86|79.94|77.74|80.23|78.03|79.9|77.7|0
1641894300000|2022-01-11 09:45:00|79.98|77.78|79.67|77.47|80.1|77.9|79.56|77.36|0
1641894600000|2022-01-11 09:50:00|79.69|77.49|79.73|77.53|79.85|77.65|79.6|77.4|0
1641894900000|2022-01-11 09:55:00|79.77|77.57|80.14|77.94|80.26|78.06|79.68|77.48|0
1641895200000|2022-01-11 10:00:00|80.05|77.85|79.76|77.56|80.34|78.14|79.76|77.56|0
1641895500000|2022-01-11 10:05:00|79.8|77.6|79.8|77.6|79.88|77.68|79.35|77.15|0
1641895800000|2022-01-11 10:10:00|79.88|77.68|80.03|77.83|80.19|77.99|79.82|77.62|0
1641896100000|2022-01-11 10:15:00|80.05|77.85|80.05|77.85|80.3|78.1|79.96|77.76|0
1641896400000|2022-01-11 10:20:00|80|77.8|80.31|78.11|80.58|78.38|79.96|77.76|0
1641896700000|2022-01-11 10:25:00|80.29|78.09|80.58|78.38|80.58|78.38|80.1|77.9|0
1641897000000|2022-01-11 10:30:00|80.56|78.36|80.41|78.21|80.58|78.38|80.33|78.13|0
1641897300000|2022-01-11 10:35:00|80.43|78.23|80.28|78.08|80.43|78.23|80.08|77.88|0
1641897600000|2022-01-11 10:40:00|80.33|78.13|80.1|77.9|80.35|78.15|80.03|77.83|0
1641897900000|2022-01-11 10:45:00|80.08|77.88|80.01|77.81|80.16|77.96|79.87|77.67|0
1641898200000|2022-01-11 10:50:00|79.99|77.79|79.99|77.79|80.36|78.16|79.99|77.79|0
1641898500000|2022-01-11 10:55:00|79.95|77.75|80.36|78.16|80.44|78.24|79.95|77.75|0
1641898800000|2022-01-11 11:00:00|80.32|78.12|80.98|78.78|80.98|78.78|80.32|78.12|0
1641899100000|2022-01-11 11:05:00|80.94|78.74|80.98|78.78|81.4|79.2|80.84|78.64|0
1641899400000|2022-01-11 11:10:00|80.94|78.74|81.23|79.03|81.27|79.07|80.81|78.61|0
1641899700000|2022-01-11 11:15:00|81.19|78.99|81.1|78.9|81.23|79.03|80.89|78.69|0
1641900000000|2022-01-11 11:20:00|81.06|78.86|81.01|78.81|81.23|79.03|81.01|78.81|0
1641900300000|2022-01-11 11:25:00|81.06|78.86|81.26|79.06|81.31|79.11|81.01|78.81|0
1641900600000|2022-01-11 11:30:00|81.22|79.02|80.88|78.68|81.3|79.1|80.76|78.56|0
1641900900000|2022-01-11 11:35:00|80.86|78.66|80.67|78.47|80.99|78.79|80.63|78.43|0
1641901200000|2022-01-11 11:40:00|80.76|78.56|80.59|78.39|80.76|78.56|80.59|78.39|0
1641901500000|2022-01-11 11:45:00|80.67|78.47|80.71|78.51|80.71|78.51|80.55|78.35|0
1641901800000|2022-01-11 11:50:00|80.73|78.53|80.33|78.13|80.75|78.55|80.29|78.09|0
1641902100000|2022-01-11 11:55:00|80.37|78.17|81.29|79.09|81.29|79.09|80.33|78.13|0
1641902400000|2022-01-11 12:00:00|81.38|79.18|81|78.8|81.38|79.18|80.87|78.67|0
1641902700000|2022-01-11 12:05:00|80.95|78.75|80.95|78.75|81.08|78.88|80.7|78.5|0
1641903000000|2022-01-11 12:10:00|80.99|78.79|80.99|78.79|81.24|79.04|80.78|78.58|0
1641903300000|2022-01-11 12:15:00|81.03|78.83|81.2|79|81.24|79.04|80.91|78.71|0
1641903600000|2022-01-11 12:20:00|81.16|78.96|80.99|78.79|81.16|78.96|80.86|78.66|0
1641903900000|2022-01-11 12:25:00|80.94|78.74|80.9|78.7|81.15|78.95|80.9|78.7|0
1641904200000|2022-01-11 12:30:00|80.86|78.66|81.07|78.87|81.28|79.08|80.86|78.66|0
1641904500000|2022-01-11 12:35:00|80.98|78.78|81.02|78.82|81.15|78.95|80.9|78.7|0
1641904800000|2022-01-11 12:40:00|81.06|78.86|81.12|78.92|81.15|78.95|80.94|78.74|0
1641905100000|2022-01-11 12:45:00|81.15|78.95|81.52|79.32|81.69|79.49|81.1|78.9|0
1641905400000|2022-01-11 12:50:00|81.48|79.28|81.56|79.36|81.6|79.4|81.18|78.98|0
1641905700000|2022-01-11 12:55:00|81.6|79.4|82.23|80.03|82.32|80.12|81.43|79.23|0
1641906000000|2022-01-11 13:00:00|82.17|79.97|81.81|79.61|82.55|80.35|81.6|79.4|0
1641906300000|2022-01-11 13:05:00|81.85|79.65|81.72|79.52|81.89|79.69|81.47|79.27|0
1641906600000|2022-01-11 13:10:00|81.76|79.56|81.89|79.69|82.02|79.82|81.68|79.48|0
1641906900000|2022-01-11 13:15:00|81.85|79.65|81.72|79.52|81.85|79.65|81.68|79.48|0
1641907200000|2022-01-11 13:20:00|81.76|79.56|81.88|79.68|82.01|79.81|81.76|79.56|0
1641907500000|2022-01-11 13:25:00|81.84|79.64|82.09|79.89|82.14|79.94|81.67|79.47|0
1641907800000|2022-01-11 13:30:00|82.07|79.87|81.75|79.55|82.09|79.89|81.5|79.3|0
1641908100000|2022-01-11 13:35:00|81.79|79.59|82.73|80.53|82.85|80.65|81.79|79.59|0
1641908400000|2022-01-11 13:40:00|82.68|80.48|83.19|80.99|83.49|81.29|82.64|80.44|0
1641908700000|2022-01-11 13:45:00|83.24|81.04|82.72|80.52|83.24|81.04|82.47|80.27|0
1641909000000|2022-01-11 13:50:00|82.76|80.56|83.51|81.31|83.7|81.5|82.76|80.56|0
1641909300000|2022-01-11 13:55:00|83.49|81.29|83.66|81.46|83.7|81.5|83.32|81.12|0
1641909600000|2022-01-11 14:00:00|83.64|81.44|84.22|82.02|84.26|82.06|83.57|81.37|0
1641909900000|2022-01-11 14:05:00|84.2|82|83.83|81.63|84.35|82.15|83.83|81.63|0
1641910200000|2022-01-11 14:10:00|83.91|81.71|83.87|81.67|84.24|82.04|83.78|81.58|0
1641910500000|2022-01-11 14:15:00|83.91|81.71|84.21|82.01|84.43|82.23|83.87|81.67|0
1641910800000|2022-01-11 14:20:00|84.23|82.03|83.78|81.58|84.25|82.05|83.78|81.58|0
1641911100000|2022-01-11 14:25:00|83.73|81.53|84.03|81.83|84.16|81.96|83.56|81.36|0
1641911400000|2022-01-11 14:30:00|83.99|81.79|86.99|84.79|87.56|85.36|82.67|80.47|0
1641911700000|2022-01-11 14:35:00|86.94|84.74|87.25|85.05|87.3|85.1|85.93|83.73|0
1641912000000|2022-01-11 14:40:00|87.07|84.87|88.42|86.22|89.65|87.45|86.82|84.62|0
1641912300000|2022-01-11 14:45:00|88.47|86.27|88.96|86.76|89.6|87.4|88.11|85.91|0
1641912600000|2022-01-11 14:50:00|89.19|86.99|88.87|86.67|89.6|87.4|86.99|84.79|0
1641912900000|2022-01-11 14:55:00|89.01|86.81|88.69|86.49|90.1|87.9|88.01|85.81|0
1641913200000|2022-01-11 15:00:00|88.6|86.4|86.32|84.12|89|86.8|86.27|84.07|0
1641913500000|2022-01-11 15:05:00|86.36|84.16|86.46|84.26|87.52|85.32|85.63|83.43|0
1641913800000|2022-01-11 15:10:00|86.51|84.31|86.51|84.31|86.51|84.31|85.45|83.25|0
1641914100000|2022-01-11 15:15:00|86.29|84.09|85.93|83.73|87.26|85.06|85.62|83.42|0
1641914400000|2022-01-11 15:20:00|85.97|83.77|86.59|84.39|86.59|84.39|85.45|83.25|0
1641914700000|2022-01-11 15:25:00|86.37|84.17|86.23|84.03|87.08|84.88|85.75|83.55|0
1641915000000|2022-01-11 15:30:00|86.19|83.99|87.57|85.37|87.61|85.41|84.7|82.5|0
1641915300000|2022-01-11 15:35:00|87.43|85.23|87.34|85.14|87.83|85.63|86.89|84.69|0
1641915600000|2022-01-11 15:40:00|87.38|85.18|89.48|87.28|89.8|87.6|87.05|84.85|0
1641915900000|2022-01-11 15:45:00|89.71|87.51|87.2|85|89.87|87.67|87.07|84.87|0
1641916200000|2022-01-11 15:50:00|87.25|85.05|88.25|86.05|88.57|86.37|86.89|84.69|0
1641916500000|2022-01-11 15:55:00|88.16|85.96|87.62|85.42|88.57|86.37|87.36|85.16|0
1641916800000|2022-01-11 16:00:00|87.58|85.38|85.8|83.6|87.71|85.51|85.23|83.03|0
1641917100000|2022-01-11 16:05:00|85.85|83.65|85.86|83.66|87.31|85.11|84.68|82.48|0
1641917400000|2022-01-11 16:10:00|85.6|83.4|83.99|81.79|85.6|83.4|83.64|81.44|0
1641917700000|2022-01-11 16:15:00|83.86|81.66|82.23|80.03|84.07|81.87|81.98|79.78|0
1641918000000|2022-01-11 16:20:00|82.1|79.9|82.4|80.2|83.08|80.88|81.64|79.44|0
1641918300000|2022-01-11 16:25:00|82.36|80.16|81.33|79.13|83.99|81.79|81.24|79.04|0
1641918600000|2022-01-11 16:30:00|81.28|79.08|81.62|79.42|81.87|79.67|81.28|79.08|0
1641918900000|2022-01-11 16:35:00|81.49|79.29|80.27|78.07|81.49|79.29|80.15|77.95|0
1641919200000|2022-01-11 16:40:00|80.23|78.03|79.53|77.33|80.32|78.12|78.83|76.63|0
1641919500000|2022-01-11 16:45:00|79.47|77.27|80.6|78.4|80.77|78.57|79.38|77.18|0
1641919800000|2022-01-11 16:50:00|80.48|78.28|79.94|77.74|80.48|78.28|79.56|77.36|0
1641920100000|2022-01-11 16:55:00|79.81|77.61|79.6|77.4|80.14|77.94|79.56|77.36|0
1641920400000|2022-01-11 17:00:00|79.52|77.32|78.21|76.01|80.49|78.29|77.54|75.34|0
1641920700000|2022-01-11 17:05:00|78.09|75.89|78.08|75.88|78.54|76.34|78.05|75.85|0
1641921000000|2022-01-11 17:10:00|78.04|75.84|77.96|75.76|78.49|76.29|77.96|75.76|0
1641921300000|2022-01-11 17:15:00|78|75.8|78.16|75.96|78.57|76.37|77.8|75.6|0
1641921600000|2022-01-11 17:20:00|78.12|75.92|78.32|76.12|78.49|76.29|78.04|75.84|0
1641921900000|2022-01-11 17:25:00|78.28|76.08|79.56|77.36|79.81|77.61|78.28|76.08|0
1641922200000|2022-01-11 17:30:00|79.52|77.32|79.27|77.07|79.81|77.61|78.85|76.65|0
1641922500000|2022-01-11 17:35:00|79.23|77.03|78.97|76.77|79.35|77.15|78.56|76.36|0
1641922800000|2022-01-11 17:40:00|78.93|76.73|78.52|76.32|79.1|76.9|78.48|76.28|0
1641923100000|2022-01-11 17:45:00|78.56|76.36|78.72|76.52|78.81|76.61|78.44|76.24|0
1641923400000|2022-01-11 17:50:00|78.64|76.44|77.98|75.78|78.76|76.56|77.98|75.78|0
1641923700000|2022-01-11 17:55:00|78.02|75.82|78.06|75.86|78.39|76.19|77.9|75.7|0
1641924000000|2022-01-11 18:00:00|78.1|75.9|78.47|76.27|79.01|76.81|78.1|75.9|0
1641924300000|2022-01-11 18:05:00|78.43|76.23|79|76.8|79.29|77.09|78.43|76.23|0
1641924600000|2022-01-11 18:10:00|78.96|76.76|78.3|76.1|78.96|76.76|78.18|75.98|0
1641924900000|2022-01-11 18:15:00|78.34|76.14|77.69|75.49|78.38|76.18|77.69|75.49|0
1641925200000|2022-01-11 18:20:00|77.73|75.53|76.32|74.12|77.73|75.53|75.7|73.5|0
1641925500000|2022-01-11 18:25:00|76.36|74.16|76.81|74.61|76.85|74.65|76.35|74.15|0
1641925800000|2022-01-11 18:30:00|76.77|74.57|76.64|74.44|76.93|74.73|76.48|74.28|0
1641926100000|2022-01-11 18:35:00|76.6|74.4|76.56|74.36|76.76|74.56|76.48|74.28|0
1641926400000|2022-01-11 18:40:00|76.52|74.32|76.52|74.32|76.68|74.48|76.4|74.2|0
1641926700000|2022-01-11 18:45:00|76.48|74.28|76.6|74.4|76.72|74.52|75.99|73.79|0
1641927000000|2022-01-11 18:50:00|76.52|74.32|76.41|74.21|76.59|74.39|76.27|74.07|0
1641927300000|2022-01-11 18:55:00|76.35|74.15|76.11|73.91|76.43|74.23|76.07|73.87|0
1641927600000|2022-01-11 19:00:00|76.15|73.95|76.51|74.31|76.63|74.43|76.07|73.87|0
1641927900000|2022-01-11 19:05:00|76.47|74.27|77.03|74.83|77.32|75.12|76.35|74.15|0
1641928200000|2022-01-11 19:10:00|76.95|74.75|76.77|74.57|77.15|74.95|76.63|74.43|0
1641928500000|2022-01-11 19:15:00|76.79|74.59|76.54|74.34|76.91|74.71|76.5|74.3|0
1641928800000|2022-01-11 19:20:00|76.58|74.38|76.54|74.34|76.91|74.71|76.46|74.26|0
1641929100000|2022-01-11 19:25:00|76.5|74.3|76.26|74.06|76.7|74.5|76.22|74.02|0
1641929400000|2022-01-11 19:30:00|76.42|74.22|76.5|74.3|76.78|74.58|76.3|74.1|0
1641929700000|2022-01-11 19:35:00|76.54|74.34|75.93|73.73|76.74|74.54|75.81|73.61|0
1641930000000|2022-01-11 19:40:00|76.01|73.81|75.77|73.57|76.05|73.85|75.73|73.53|0
1641930300000|2022-01-11 19:45:00|75.73|73.53|75.39|73.19|75.77|73.57|75.33|73.13|0
1641930600000|2022-01-11 19:50:00|75.41|73.21|75.21|73.01|75.65|73.45|75.13|72.93|0
1641930900000|2022-01-11 19:55:00|75.25|73.05|75.4|73.2|75.44|73.24|74.65|72.45|0
1641931200000|2022-01-11 20:00:00|75.36|73.16|75|72.8|75.4|73.2|74.85|72.65|0
1641931500000|2022-01-11 20:05:00|74.96|72.76|74.57|72.37|75|72.8|74.25|72.05|0
1641931800000|2022-01-11 20:10:00|74.61|72.41|74.64|72.44|75|72.8|74.57|72.37|0
1641932100000|2022-01-11 20:15:00|74.6|72.4|74.76|72.56|74.84|72.64|74.29|72.09|0
1641932400000|2022-01-11 20:20:00|74.72|72.52|75.01|72.81|76.27|74.07|74.36|72.16|0
1641932700000|2022-01-11 20:25:00|74.97|72.77|74.81|72.61|75.21|73.01|74.62|72.42|0
1641933000000|2022-01-11 20:30:00|74.85|72.65|74.97|72.77|75.09|72.89|74.42|72.22|0
1641933300000|2022-01-11 20:35:00|75.01|72.81|75.44|73.24|75.44|73.24|74.81|72.61|0
1641933600000|2022-01-11 20:40:00|75.48|73.28|75.12|72.92|75.64|73.44|75.08|72.88|0
1641933900000|2022-01-11 20:45:00|75.16|72.96|75.28|73.08|75.36|73.16|74.96|72.76|0
1641934200000|2022-01-11 20:50:00|75.32|73.12|75.52|73.32|76.16|73.96|75.32|73.12|0
1641934500000|2022-01-11 20:55:00|75.48|73.28|74.17|71.97|75.48|73.28|74.13|71.93|0
1641934800000|2022-01-11 21:00:00|74.21|72.01|74.17|71.97|74.25|72.05|73.9|71.7|0
1641935100000|2022-01-11 21:05:00|74.13|71.93|74.21|72.01|74.29|72.09|74.05|71.85|0
1641935400000|2022-01-11 21:10:00|74.25|72.05|74.32|72.12|74.44|72.24|74.21|72.01|0
1641935700000|2022-01-11 21:15:00|74.66|71.86|74.74|71.94|74.78|71.98|74.62|71.82|0
1641936000000|2022-01-11 21:20:00|74.72|71.92|74.74|71.94|74.74|71.94|74.58|71.78|0
1641936300000|2022-01-11 21:25:00|74.77|71.97|74.69|71.89|74.77|71.97|74.69|71.89|0
1641936600000|2022-01-11 21:30:00|74.65|71.85|74.65|71.85|74.69|71.89|74.65|71.85|0
1641936900000|2022-01-11 21:35:00|74.63|71.83|74.61|71.81|74.65|71.85|74.61|71.81|0
1641937200000|2022-01-11 21:40:00|74.65|71.85|74.49|71.69|74.65|71.85|74.49|71.69|0
1641937500000|2022-01-11 21:45:00|74.53|71.73|74.65|71.85|74.65|71.85|74.45|71.65|0
1641937800000|2022-01-11 21:50:00|74.61|71.81|74.64|71.84|74.65|71.85|74.57|71.77|0
1641938100000|2022-01-11 21:55:00|74.6|71.8|74.66|71.86|74.66|71.86|74.6|71.8|0
1641938400000|2022-01-11 22:00:00|74.63|71.83|74.66|71.86|74.66|71.86|74.59|71.79|0
1641938700000|2022-01-11 22:05:00|74.68|71.88|74.66|71.86|74.73|71.93|74.64|71.84|0
1641939000000|2022-01-11 22:10:00|74.7|71.9|74.68|71.88|74.7|71.9|74.68|71.88|0
1641939300000|2022-01-11 22:15:00|74.67|71.87|74.59|71.79|74.69|71.89|74.53|71.73|0
1641939600000|2022-01-11 22:20:00|74.6|71.8|74.59|71.79|74.61|71.81|74.59|71.79|0
1641939900000|2022-01-11 22:25:00|74.6|71.8|74.54|71.74|74.6|71.8|74.53|71.73|0
1641940200000|2022-01-11 22:30:00|74.49|71.69|74.57|71.77|74.57|71.77|74.49|71.69|0
1641940500000|2022-01-11 22:35:00|74.56|71.76|74.57|71.77|74.57|71.77|74.56|71.76|0
1641940800000|2022-01-11 22:40:00|74.58|71.78|74.57|71.77|74.58|71.78|74.57|71.77|0
1641941400000|2022-01-11 22:50:00|74.56|71.76|74.57|71.77|74.57|71.77|74.56|71.76|0
1641941700000|2022-01-11 22:55:00|74.6|71.8|74.57|71.77|74.6|71.8|74.54|71.74|0
1641942000000|2022-01-11 23:00:00|74.52|71.72|74.38|71.58|74.71|71.91|74.38|71.58|0
1641942300000|2022-01-11 23:05:00|74.42|71.62|74.4|71.6|74.46|71.66|74.14|71.34|0
1641942600000|2022-01-11 23:10:00|74.38|71.58|74.53|71.73|74.57|71.77|74.34|71.54|0
1641942900000|2022-01-11 23:15:00|74.51|71.71|74.69|71.89|74.76|71.96|74.49|71.69|0
1641943200000|2022-01-11 23:20:00|74.67|71.87|74.72|71.92|74.8|72|74.61|71.81|0
1641943500000|2022-01-11 23:25:00|74.76|71.96|74.72|71.92|74.76|71.96|74.68|71.88|0
1641943800000|2022-01-11 23:30:00|74.7|71.9|74.56|71.76|74.7|71.9|74.56|71.76|0
1641944100000|2022-01-11 23:35:00|74.6|71.8|74.76|71.96|74.83|72.03|74.56|71.76|0
1641944400000|2022-01-11 23:40:00|74.72|71.92|74.6|71.8|74.79|71.99|74.52|71.72|0
1641944700000|2022-01-11 23:45:00|74.64|71.84|74.75|71.95|74.83|72.03|74.52|71.72|0
1641945000000|2022-01-11 23:50:00|74.77|71.97|74.75|71.95|74.83|72.03|74.71|71.91|0
1641945300000|2022-01-11 23:55:00|74.77|71.97|74.67|71.87|74.81|72.01|74.59|71.79|0
1641945600000|2022-01-12 00:00:00|74.71|71.91|74.73|71.93|74.79|71.99|74.55|71.75|0
1641945900000|2022-01-12 00:05:00|74.71|71.91|74.59|71.79|74.74|71.94|74.51|71.71|0
1641946200000|2022-01-12 00:10:00|74.58|71.78|74.66|71.86|74.78|71.98|74.58|71.78|0
1641946500000|2022-01-12 00:15:00|74.62|71.82|74.5|71.7|74.62|71.82|74.38|71.58|0
1641946800000|2022-01-12 00:20:00|74.46|71.66|74.29|71.49|74.54|71.74|74.23|71.43|0
1641947100000|2022-01-12 00:25:00|74.3|71.5|74.11|71.31|74.3|71.5|73.99|71.19|0
1641947400000|2022-01-12 00:30:00|74.03|71.23|73.99|71.19|74.11|71.31|73.83|71.03|0
1641947700000|2022-01-12 00:35:00|73.95|71.15|73.99|71.19|74.06|71.26|73.83|71.03|0
1641948000000|2022-01-12 00:40:00|73.95|71.15|73.98|71.18|73.98|71.18|73.79|70.99|0
1641948300000|2022-01-12 00:45:00|74.02|71.22|73.98|71.18|74.08|71.28|73.94|71.14|0
1641948600000|2022-01-12 00:50:00|74.02|71.22|74.12|71.32|74.14|71.34|73.98|71.18|0
1641948900000|2022-01-12 00:55:00|74.13|71.33|74.25|71.45|74.25|71.45|74.09|71.29|0
1641949200000|2022-01-12 01:00:00|74.29|71.49|74.33|71.53|74.44|71.64|74.21|71.41|0
1641949500000|2022-01-12 01:05:00|74.29|71.49|74.28|71.48|74.44|71.64|74.21|71.41|0
1641949800000|2022-01-12 01:10:00|74.25|71.45|74.4|71.6|74.48|71.68|74.17|71.37|0
1641950100000|2022-01-12 01:15:00|74.44|71.64|74.79|71.99|74.79|71.99|74.44|71.64|0
1641950400000|2022-01-12 01:20:00|74.81|72.01|74.67|71.87|74.81|72.01|74.63|71.83|0
1641950700000|2022-01-12 01:25:00|74.71|71.91|74.65|71.85|74.71|71.91|74.59|71.79|0
1641951000000|2022-01-12 01:30:00|74.63|71.83|74.74|71.94|74.74|71.94|74.53|71.73|0
1641951300000|2022-01-12 01:35:00|74.73|71.93|74.58|71.78|74.74|71.94|74.55|71.75|0
1641951600000|2022-01-12 01:40:00|74.57|71.77|74.8|72|74.82|72.02|74.35|71.55|0
1641951900000|2022-01-12 01:45:00|74.82|72.02|75.09|72.29|75.33|72.53|74.66|71.86|0
1641952200000|2022-01-12 01:50:00|75.05|72.25|74.99|72.19|75.17|72.37|74.93|72.13|0
1641952500000|2022-01-12 01:55:00|75.01|72.21|74.77|71.97|75.09|72.29|74.69|71.89|0
1641952800000|2022-01-12 02:00:00|74.73|71.93|74.18|71.38|74.77|71.97|74.18|71.38|0
1641953100000|2022-01-12 02:05:00|74.14|71.34|74.45|71.65|74.47|71.67|74.14|71.34|0
1641953400000|2022-01-12 02:10:00|74.41|71.61|74.33|71.53|74.51|71.71|74.26|71.46|0
1641953700000|2022-01-12 02:15:00|74.37|71.57|74.21|71.41|74.41|71.61|74.21|71.41|0
1641954000000|2022-01-12 02:20:00|74.2|71.4|74.06|71.26|74.21|71.41|74.06|71.26|0
1641954300000|2022-01-12 02:25:00|74.1|71.3|74.05|71.25|74.17|71.37|74.02|71.22|0
1641954600000|2022-01-12 02:30:00|74.02|71.22|74.17|71.37|74.33|71.53|74.02|71.22|0
1641954900000|2022-01-12 02:35:00|74.21|71.41|74.21|71.41|74.25|71.45|74.13|71.33|0
1641955200000|2022-01-12 02:40:00|74.23|71.43|74.28|71.48|74.28|71.48|74.17|71.37|0
1641955500000|2022-01-12 02:45:00|74.24|71.44|74.28|71.48|74.36|71.56|74.24|71.44|0
1641955800000|2022-01-12 02:50:00|74.3|71.5|74.26|71.46|74.44|71.64|74.24|71.44|0
1641956100000|2022-01-12 02:55:00|74.24|71.44|74.16|71.36|74.26|71.46|74.08|71.28|0
1641956400000|2022-01-12 03:00:00|74.2|71.4|74.12|71.32|74.2|71.4|74.04|71.24|0
1641956700000|2022-01-12 03:05:00|74.1|71.3|74.08|71.28|74.16|71.36|74.04|71.24|0
1641957000000|2022-01-12 03:10:00|74.11|71.31|74.19|71.39|74.19|71.39|74.04|71.24|0
1641957300000|2022-01-12 03:15:00|74.21|71.41|74.11|71.31|74.21|71.41|74.07|71.27|0
1641957600000|2022-01-12 03:20:00|74.07|71.27|74.13|71.33|74.19|71.39|74.03|71.23|0
1641957900000|2022-01-12 03:25:00|74.15|71.35|74.11|71.31|74.15|71.35|73.99|71.19|0
1641958200000|2022-01-12 03:30:00|74.05|71.25|73.95|71.15|74.05|71.25|73.83|71.03|0
1641958500000|2022-01-12 03:35:00|73.93|71.13|73.91|71.11|73.99|71.19|73.79|70.99|0
1641958800000|2022-01-12 03:40:00|73.87|71.07|73.98|71.18|73.98|71.18|73.87|71.07|0
1641959100000|2022-01-12 03:45:00|73.96|71.16|74.02|71.22|74.06|71.26|73.94|71.14|0
1641959400000|2022-01-12 03:50:00|73.98|71.18|73.86|71.06|73.98|71.18|73.86|71.06|0
1641959700000|2022-01-12 03:55:00|73.82|71.02|73.82|71.02|73.9|71.1|73.82|71.02|0
1641960000000|2022-01-12 04:00:00|73.78|70.98|73.72|70.92|73.86|71.06|73.7|70.9|0
1641960300000|2022-01-12 04:05:00|73.7|70.9|73.7|70.9|73.78|70.98|73.7|70.9|0
1641960600000|2022-01-12 04:10:00|73.74|70.94|73.74|70.94|73.78|70.98|73.7|70.9|0
1641960900000|2022-01-12 04:15:00|73.77|70.97|73.81|71.01|73.85|71.05|73.77|70.97|0
1641961200000|2022-01-12 04:20:00|73.83|71.03|73.89|71.09|73.89|71.09|73.81|71.01|0
1641961500000|2022-01-12 04:25:00|73.92|71.12|73.92|71.12|74|71.2|73.92|71.12|0
1641961800000|2022-01-12 04:30:00|73.96|71.16|73.96|71.16|73.96|71.16|73.88|71.08|0
1641962100000|2022-01-12 04:35:00|73.92|71.12|73.96|71.16|74|71.2|73.92|71.12|0
1641962400000|2022-01-12 04:40:00|73.92|71.12|73.8|71|73.92|71.12|73.76|70.96|0
1641962700000|2022-01-12 04:45:00|73.76|70.96|73.84|71.04|73.84|71.04|73.76|70.96|0
1641963000000|2022-01-12 04:50:00|73.88|71.08|73.87|71.07|73.88|71.08|73.76|70.96|0
1641963300000|2022-01-12 04:55:00|73.86|71.06|73.83|71.03|73.91|71.11|73.79|70.99|0
1641963600000|2022-01-12 05:00:00|73.79|70.99|73.75|70.95|73.85|71.05|73.71|70.91|0
1641963900000|2022-01-12 05:05:00|73.71|70.91|73.71|70.91|73.79|70.99|73.67|70.87|0
1641964200000|2022-01-12 05:10:00|73.67|70.87|73.63|70.83|73.67|70.87|73.48|70.68|0
1641964500000|2022-01-12 05:15:00|73.67|70.87|73.79|70.99|73.79|70.99|73.63|70.83|0
1641964800000|2022-01-12 05:20:00|73.75|70.95|73.67|70.87|73.75|70.95|73.63|70.83|0
1641965100000|2022-01-12 05:25:00|73.63|70.83|73.63|70.83|73.78|70.98|73.63|70.83|0
1641965400000|2022-01-12 05:30:00|73.59|70.79|73.7|70.9|73.7|70.9|73.59|70.79|0
1641965700000|2022-01-12 05:35:00|73.66|70.86|73.41|70.61|73.66|70.86|73.31|70.51|0
1641966000000|2022-01-12 05:40:00|73.39|70.59|73.12|70.32|73.39|70.59|73.12|70.32|0
1641966300000|2022-01-12 05:45:00|73.08|70.28|73.04|70.24|73.23|70.43|73.04|70.24|0
1641966600000|2022-01-12 05:50:00|73.07|70.27|72.92|70.12|73.11|70.31|72.8|70|0
1641966900000|2022-01-12 05:55:00|72.19|69.39|72.69|69.89|72.96|70.16|72.19|69.39|0
1641967200000|2022-01-12 06:00:00|72.72|69.92|72.22|69.42|72.74|69.94|72.22|69.42|0
1641967500000|2022-01-12 06:05:00|72.26|69.46|72.53|69.73|72.61|69.81|72.26|69.46|0
1641967800000|2022-01-12 06:10:00|72.51|69.71|72.56|69.76|72.64|69.84|72.45|69.65|0
1641968100000|2022-01-12 06:15:00|72.58|69.78|72.95|70.15|72.95|70.15|72.56|69.76|0
1641968400000|2022-01-12 06:20:00|72.93|70.13|72.91|70.11|72.98|70.18|72.83|70.03|0
1641968700000|2022-01-12 06:25:00|72.94|70.14|73.02|70.22|73.14|70.34|72.83|70.03|0
1641969000000|2022-01-12 06:30:00|73.04|70.24|72.94|70.14|73.1|70.3|72.94|70.14|0
1641969300000|2022-01-12 06:35:00|72.98|70.18|72.96|70.16|73.07|70.27|72.94|70.14|0
1641969600000|2022-01-12 06:40:00|72.98|70.18|72.86|70.06|73.01|70.21|72.8|70|0
1641969900000|2022-01-12 06:45:00|72.82|70.02|73.01|70.21|73.01|70.21|72.82|70.02|0
1641970200000|2022-01-12 06:50:00|73.05|70.25|73.16|70.36|73.2|70.4|73.01|70.21|0
1641970500000|2022-01-12 06:55:00|73.14|70.34|73.26|70.46|73.28|70.48|73.14|70.34|0
1641970800000|2022-01-12 07:00:00|73.43|70.63|73.39|70.59|73.62|70.82|73.35|70.55|0
1641971100000|2022-01-12 07:05:00|73.41|70.61|73.45|70.65|73.47|70.67|73.23|70.43|0
1641971400000|2022-01-12 07:10:00|73.47|70.67|73.37|70.57|73.54|70.74|73.29|70.49|0
1641971700000|2022-01-12 07:15:00|73.39|70.59|73.15|70.35|73.39|70.59|73.15|70.35|0
1641972000000|2022-01-12 07:20:00|73.11|70.31|73.19|70.39|73.23|70.43|73|70.2|0
1641972300000|2022-01-12 07:25:00|73.15|70.35|73.42|70.62|73.61|70.81|73.15|70.35|0
1641972600000|2022-01-12 07:30:00|73.44|70.64|73.07|70.27|73.44|70.64|72.99|70.19|0
1641972900000|2022-01-12 07:35:00|73.09|70.29|72.9|70.1|73.71|70.91|72.83|70.03|0
1641973200000|2022-01-12 07:40:00|72.94|70.14|72.96|70.16|73.17|70.37|72.9|70.1|0
1641973500000|2022-01-12 07:45:00|72.94|70.14|72.98|70.18|73.09|70.29|72.86|70.06|0
1641973800000|2022-01-12 07:50:00|72.96|70.16|73.44|70.64|73.44|70.64|72.9|70.1|0
1641974100000|2022-01-12 07:55:00|73.42|70.62|73.47|70.67|73.67|70.87|73.42|70.62|0
1641974400000|2022-01-12 08:00:00|73.44|70.64|73.63|70.83|73.78|70.98|73.24|70.44|0
1641974700000|2022-01-12 08:05:00|73.44|71.24|73.4|71.2|73.64|71.44|73.29|71.09|0
1641975000000|2022-01-12 08:10:00|73.44|71.24|73.48|71.28|73.52|71.32|73.13|70.93|0
1641975300000|2022-01-12 08:15:00|73.44|71.24|73.71|71.51|73.91|71.71|73.4|71.2|0
1641975600000|2022-01-12 08:20:00|73.75|71.55|73.59|71.39|73.87|71.67|73.28|71.08|0
1641975900000|2022-01-12 08:25:00|73.63|71.43|74.63|72.43|74.65|72.45|73.61|71.41|0
1641976200000|2022-01-12 08:30:00|74.61|72.41|74.64|72.44|74.8|72.6|74.33|72.13|0
1641976500000|2022-01-12 08:35:00|74.68|72.48|74.92|72.72|75.32|73.12|74.57|72.37|0
1641976800000|2022-01-12 08:40:00|75.08|72.88|75.51|73.31|75.59|73.39|74.96|72.76|0
1641977100000|2022-01-12 08:45:00|75.47|73.27|75.47|73.27|75.55|73.35|75.21|73.01|0
1641977400000|2022-01-12 08:50:00|75.51|73.31|75.07|72.87|75.67|73.47|74.83|72.63|0
1641977700000|2022-01-12 08:55:00|75.03|72.83|75.53|73.33|75.63|73.43|73.97|71.77|0
1641978000000|2022-01-12 09:00:00|75.57|73.37|74.58|72.38|75.64|73.44|74.58|72.38|0
1641978300000|2022-01-12 09:05:00|74.62|72.42|74.66|72.46|74.74|72.54|74.46|72.26|0
1641978600000|2022-01-12 09:10:00|74.62|72.42|74.89|72.69|74.97|72.77|74.5|72.3|0
1641978900000|2022-01-12 09:15:00|74.85|72.65|74.58|72.38|74.93|72.73|74.54|72.34|0
1641979200000|2022-01-12 09:20:00|74.54|72.34|74.06|71.86|74.65|72.45|74.06|71.86|0
1641979500000|2022-01-12 09:25:00|74.02|71.82|73.67|71.47|74.02|71.82|73.67|71.47|0
1641979800000|2022-01-12 09:30:00|73.59|71.39|73.98|71.78|74.14|71.94|73.55|71.35|0
1641980100000|2022-01-12 09:35:00|74.02|71.82|74.1|71.9|74.21|72.01|73.86|71.66|0
1641980400000|2022-01-12 09:40:00|74.13|71.93|73.9|71.7|74.13|71.93|73.86|71.66|0
1641980700000|2022-01-12 09:45:00|73.94|71.74|73.7|71.5|74.02|71.82|73.66|71.46|0
1641981000000|2022-01-12 09:50:00|73.66|71.46|73.31|71.11|73.74|71.54|73.31|71.11|0
1641981300000|2022-01-12 09:55:00|73.35|71.15|73.39|71.19|73.62|71.42|73.31|71.11|0
1641981600000|2022-01-12 10:00:00|73.31|71.11|73.46|71.26|73.46|71.26|73.15|70.95|0
1641981900000|2022-01-12 10:05:00|73.42|71.22|73.77|71.57|73.85|71.65|73.38|71.18|0
1641982200000|2022-01-12 10:10:00|73.73|71.53|73.69|71.49|73.95|71.75|73.57|71.37|0
1641982500000|2022-01-12 10:15:00|73.65|71.45|73.77|71.57|73.77|71.57|73.42|71.22|0
1641982800000|2022-01-12 10:20:00|73.75|71.55|73.34|71.14|73.84|71.64|73.34|71.14|0
1641983100000|2022-01-12 10:25:00|73.3|71.1|73.53|71.33|73.57|71.37|73.22|71.02|0
1641983400000|2022-01-12 10:30:00|73.61|71.41|73.99|71.79|74.03|71.83|73.45|71.25|0
1641983700000|2022-01-12 10:35:00|74.03|71.83|73.68|71.48|74.03|71.83|73.66|71.46|0
1641984000000|2022-01-12 10:40:00|73.72|71.52|73.56|71.36|73.76|71.56|73.56|71.36|0
1641984300000|2022-01-12 10:45:00|73.52|71.32|73.13|70.93|73.52|71.32|73.13|70.93|0
1641984600000|2022-01-12 10:50:00|73.17|70.97|73.21|71.01|73.36|71.16|73.05|70.85|0
1641984900000|2022-01-12 10:55:00|73.24|71.04|73.13|70.93|73.28|71.08|73.01|70.81|0
1641985200000|2022-01-12 11:00:00|73.09|70.89|72.97|70.77|73.09|70.89|72.74|70.54|0
1641985500000|2022-01-12 11:05:00|72.99|70.79|73.2|71|73.24|71.04|72.78|70.58|0
1641985800000|2022-01-12 11:10:00|73.16|70.96|73.24|71.04|73.39|71.19|73.16|70.96|0
1641986100000|2022-01-12 11:15:00|73.2|71|73.39|71.19|73.39|71.19|73.08|70.88|0
1641986400000|2022-01-12 11:20:00|73.35|71.15|73.04|70.84|73.39|71.19|73.04|70.84|0
1641986700000|2022-01-12 11:25:00|73.08|70.88|73.31|71.11|73.39|71.19|73|70.8|0
1641987000000|2022-01-12 11:30:00|73.27|71.07|73.27|71.07|73.38|71.18|73.11|70.91|0
1641987300000|2022-01-12 11:35:00|73.23|71.03|73.23|71.03|73.29|71.09|73.11|70.91|0
1641987600000|2022-01-12 11:40:00|73.26|71.06|73.3|71.1|73.38|71.18|73.22|71.02|0
1641987900000|2022-01-12 11:45:00|73.34|71.14|72.99|70.79|73.34|71.14|72.85|70.65|0
1641988200000|2022-01-12 11:50:00|73.03|70.83|72.99|70.79|74.46|72.26|72.99|70.79|0
1641988500000|2022-01-12 11:55:00|73.03|70.83|73.5|71.3|73.5|71.3|72.99|70.79|0
1641988800000|2022-01-12 12:00:00|73.46|71.26|73.26|71.06|73.69|71.49|73.18|70.98|0
1641989100000|2022-01-12 12:05:00|73.22|71.02|73.84|71.64|73.84|71.64|73.18|70.98|0
1641989400000|2022-01-12 12:10:00|73.8|71.6|73.84|71.64|73.92|71.72|73.61|71.41|0
1641989700000|2022-01-12 12:15:00|73.82|71.62|73.88|71.68|73.88|71.68|73.57|71.37|0
1641990000000|2022-01-12 12:20:00|73.84|71.64|73.37|71.17|73.92|71.72|73.37|71.17|0
1641990300000|2022-01-12 12:25:00|73.41|71.21|73.44|71.24|73.56|71.36|73.25|71.05|0
1641990600000|2022-01-12 12:30:00|73.43|71.23|73.02|70.82|73.43|71.23|72.94|70.74|0
1641990900000|2022-01-12 12:35:00|72.98|70.78|73.01|70.81|73.09|70.89|72.78|70.58|0
1641991200000|2022-01-12 12:40:00|73.05|70.85|73.21|71.01|73.21|71.01|72.9|70.7|0
1641991500000|2022-01-12 12:45:00|73.17|70.97|73.32|71.12|73.48|71.28|73.17|70.97|0
1641991800000|2022-01-12 12:50:00|73.36|71.16|73.32|71.12|73.65|71.45|73.3|71.1|0
1641992100000|2022-01-12 12:55:00|73.28|71.08|73.32|71.12|73.39|71.19|73.16|70.96|0
1641992400000|2022-01-12 13:00:00|73.28|71.08|72.93|70.73|73.32|71.12|72.93|70.73|0
1641992700000|2022-01-12 13:05:00|72.95|70.75|73.31|71.11|73.43|71.23|72.79|70.59|0
1641993000000|2022-01-12 13:10:00|73.27|71.07|73.04|70.84|73.39|71.19|72.88|70.68|0
1641993300000|2022-01-12 13:15:00|72.96|70.76|72.49|70.29|72.96|70.76|72.42|70.22|0
1641993600000|2022-01-12 13:20:00|72.46|70.26|72.15|69.95|72.73|70.53|72.15|69.95|0
1641993900000|2022-01-12 13:25:00|72.19|69.99|72.4|70.2|72.61|70.41|71.92|69.72|0
1641994200000|2022-01-12 13:30:00|72.7|70.5|71.48|69.28|73.13|70.93|71.15|68.95|0
1641994500000|2022-01-12 13:35:00|71.34|69.14|70.66|68.46|71.42|69.22|70.14|67.94|0
1641994800000|2022-01-12 13:40:00|70.59|68.39|70.47|68.27|70.81|68.61|70.36|68.16|0
1641995100000|2022-01-12 13:45:00|70.55|68.35|71.15|68.95|71.53|69.33|70.55|68.35|0
1641995400000|2022-01-12 13:50:00|71.11|68.91|70.65|68.45|71.49|69.29|70.62|68.42|0
1641995700000|2022-01-12 13:55:00|70.62|68.42|70.35|68.15|70.99|68.79|70.28|68.08|0
1641996000000|2022-01-12 14:00:00|70.31|68.11|70.5|68.3|70.65|68.45|70.28|68.08|0
1641996300000|2022-01-12 14:05:00|70.46|68.26|70.54|68.34|70.91|68.71|70.43|68.23|0
1641996600000|2022-01-12 14:10:00|70.5|68.3|71.08|68.88|71.14|68.94|70.42|68.22|0
1641996900000|2022-01-12 14:15:00|71.02|68.82|71.4|69.2|71.48|69.28|70.95|68.75|0
1641997200000|2022-01-12 14:20:00|71.36|69.16|70.94|68.74|71.44|69.24|70.76|68.56|0
1641997500000|2022-01-12 14:25:00|70.91|68.71|71.05|68.85|71.24|69.04|70.79|68.59|0
1641997800000|2022-01-12 14:30:00|71.09|68.89|69.85|67.65|71.32|69.12|67.75|65.55|0
1641998100000|2022-01-12 14:35:00|69.73|67.53|69.99|67.79|71.13|68.93|69.73|67.53|0
1641998400000|2022-01-12 14:40:00|69.7|67.5|70.97|68.77|71.52|69.32|69.7|67.5|0
1641998700000|2022-01-12 14:45:00|70.89|68.69|70.36|68.16|71.01|68.81|70.06|67.86|0
1641999000000|2022-01-12 14:50:00|70.1|67.9|69.43|67.23|70.51|68.31|69.13|66.93|0
1641999300000|2022-01-12 14:55:00|69.47|67.27|69.02|66.82|69.95|67.75|68.94|66.74|0
1641999600000|2022-01-12 15:00:00|68.94|66.74|69.2|67|69.5|67.3|68.54|66.34|0
1641999900000|2022-01-12 15:05:00|69.24|67.04|68.46|66.26|69.76|67.56|68.43|66.23|0
1642000200000|2022-01-12 15:10:00|68.43|66.23|68.35|66.15|68.72|66.52|68.13|65.93|0
1642000500000|2022-01-12 15:15:00|68.31|66.11|68.49|66.29|68.97|66.77|68.31|66.11|0
1642000800000|2022-01-12 15:20:00|68.53|66.33|68.9|66.7|69.08|66.88|68.31|66.11|0
1642001100000|2022-01-12 15:25:00|68.86|66.66|69.41|67.21|69.43|67.23|68.86|66.66|0
1642001400000|2022-01-12 15:30:00|69.23|67.03|70.05|67.85|70.69|68.49|69.15|66.95|0
1642001700000|2022-01-12 15:35:00|70.01|67.81|71.44|69.24|71.44|69.24|69.67|67.47|0
1642002000000|2022-01-12 15:40:00|71.48|69.28|72.47|70.27|73.63|71.43|70.14|67.94|0
1642002300000|2022-01-12 15:45:00|72.51|70.31|72.78|70.58|72.82|70.62|71.74|69.54|0
1642002600000|2022-01-12 15:50:00|72.74|70.54|72.81|70.61|73.32|71.12|72.54|70.34|0
1642002900000|2022-01-12 15:55:00|72.93|70.73|72.43|70.23|73.24|71.04|72|69.8|0
1642003200000|2022-01-12 16:00:00|72.35|70.15|72.77|70.57|72.85|70.65|71.66|69.46|0
1642003500000|2022-01-12 16:05:00|72.81|70.61|73.78|71.58|74.64|72.44|72.46|70.26|0
1642003800000|2022-01-12 16:10:00|73.66|71.46|74.21|72.01|74.29|72.09|73.39|71.19|0
1642004100000|2022-01-12 16:15:00|74.44|72.24|74.01|71.81|75.15|72.95|73.7|71.5|0
1642004400000|2022-01-12 16:20:00|74.13|71.93|73.73|71.53|74.56|72.36|73.69|71.49|0
1642004700000|2022-01-12 16:25:00|73.85|71.65|72.97|70.77|73.93|71.73|72.68|70.48|0
1642005000000|2022-01-12 16:30:00|72.88|70.68|72.22|70.02|72.88|70.68|71.95|69.75|0
1642005300000|2022-01-12 16:35:00|72.26|70.06|72.1|69.9|72.33|70.13|71.68|69.48|0
1642005600000|2022-01-12 16:40:00|72.02|69.82|72.18|69.98|72.18|69.98|71.22|69.02|0
1642005900000|2022-01-12 16:45:00|72.14|69.94|72.25|70.05|72.29|70.09|71.64|69.44|0
1642006200000|2022-01-12 16:50:00|72.29|70.09|71.64|69.44|72.33|70.13|71.56|69.36|0
1642006500000|2022-01-12 16:55:00|71.6|69.4|71.98|69.78|72.44|70.24|71.6|69.4|0
1642006800000|2022-01-12 17:00:00|71.94|69.74|71.86|69.66|72.21|70.01|71.6|69.4|0
1642007100000|2022-01-12 17:05:00|71.94|69.74|72.68|70.48|73.09|70.89|71.9|69.7|0
1642007400000|2022-01-12 17:10:00|72.66|70.46|72.74|70.54|73.05|70.85|72.39|70.19|0
1642007700000|2022-01-12 17:15:00|72.78|70.58|72.08|69.88|72.93|70.73|71.93|69.73|0
1642008000000|2022-01-12 17:20:00|72.12|69.92|72.01|69.81|72.35|70.15|71.89|69.69|0
1642008300000|2022-01-12 17:25:00|72.04|69.84|72.08|69.88|72.12|69.92|71.59|69.39|0
1642008600000|2022-01-12 17:30:00|72|69.8|71.92|69.72|72.16|69.96|71.73|69.53|0
1642008900000|2022-01-12 17:35:00|71.89|69.69|71.83|69.63|71.89|69.69|71.16|68.96|0
1642009200000|2022-01-12 17:40:00|71.81|69.61|71.73|69.53|71.92|69.72|71.5|69.3|0
1642009500000|2022-01-12 17:45:00|71.69|69.49|71.61|69.41|72.07|69.87|71.5|69.3|0
1642009800000|2022-01-12 17:50:00|71.54|69.34|70.89|68.69|71.61|69.41|70.89|68.69|0
1642010100000|2022-01-12 17:55:00|70.93|68.73|70.85|68.65|70.97|68.77|70.63|68.43|0
1642010400000|2022-01-12 18:00:00|70.81|68.61|71.04|68.84|71.42|69.22|70.78|68.58|0
1642010700000|2022-01-12 18:05:00|71.08|68.88|71.15|68.95|71.3|69.1|71|68.8|0
1642011000000|2022-01-12 18:10:00|71.11|68.91|71.75|69.55|71.98|69.78|70.88|68.68|0
1642011300000|2022-01-12 18:15:00|71.79|69.59|71.87|69.67|72.29|70.09|71.79|69.59|0
1642011600000|2022-01-12 18:20:00|71.89|69.69|72.09|69.89|72.25|70.05|71.89|69.69|0
1642011900000|2022-01-12 18:25:00|72.15|69.95|72.17|69.97|72.36|70.16|71.56|69.36|0
1642012200000|2022-01-12 18:30:00|72.28|70.08|71.86|69.66|72.55|70.35|71.75|69.55|0
1642012500000|2022-01-12 18:35:00|71.9|69.7|72.32|70.12|72.59|70.39|71.9|69.7|0
1642012800000|2022-01-12 18:40:00|72.28|70.08|72.12|69.92|72.36|70.16|71.93|69.73|0
1642013100000|2022-01-12 18:45:00|72.09|69.89|72.28|70.08|72.32|70.12|71.82|69.62|0
1642013400000|2022-01-12 18:50:00|72.31|70.11|72.81|70.61|73.2|71|72.24|70.04|0
1642013700000|2022-01-12 18:55:00|72.85|70.65|72.91|70.71|73.01|70.81|72.58|70.38|0
1642014000000|2022-01-12 19:00:00|73|70.8|73.43|71.23|73.82|71.62|72.85|70.65|0
1642014300000|2022-01-12 19:05:00|73.58|71.38|73.35|71.15|73.66|71.46|72.96|70.76|0
1642014600000|2022-01-12 19:10:00|73.39|71.19|72.76|70.56|73.46|71.26|72.69|70.49|0
1642014900000|2022-01-12 19:15:00|72.73|70.53|72.65|70.45|72.88|70.68|72.49|70.29|0
1642015200000|2022-01-12 19:20:00|72.72|70.52|71.99|69.79|72.72|70.52|71.99|69.79|0
1642015500000|2022-01-12 19:25:00|72.03|69.83|71.72|69.52|72.11|69.91|71.65|69.45|0
1642015800000|2022-01-12 19:30:00|71.68|69.48|72.45|70.25|72.64|70.44|71.65|69.45|0
1642016100000|2022-01-12 19:35:00|72.43|70.23|72.1|69.9|72.56|70.36|72.02|69.82|0
1642016400000|2022-01-12 19:40:00|72.14|69.94|72.91|70.71|72.91|70.71|72.14|69.94|0
1642016700000|2022-01-12 19:45:00|72.87|70.67|72.33|70.13|72.98|70.78|72.29|70.09|0
1642017000000|2022-01-12 19:50:00|72.36|70.16|72.02|69.82|72.36|70.16|71.98|69.78|0
1642017300000|2022-01-12 19:55:00|72.06|69.86|72.05|69.85|72.09|69.89|71.71|69.51|0
1642017600000|2022-01-12 20:00:00|71.98|69.78|72.74|70.54|73.21|71.01|71.79|69.59|0
1642017900000|2022-01-12 20:05:00|72.7|70.5|73.13|70.93|73.21|71.01|72.67|70.47|0
1642018200000|2022-01-12 20:10:00|73.09|70.89|72.43|70.23|73.13|70.93|72.43|70.23|0
1642018500000|2022-01-12 20:15:00|72.39|70.19|72.66|70.46|72.66|70.46|72.16|69.96|0
1642018800000|2022-01-12 20:20:00|72.58|70.38|72.66|70.46|72.73|70.53|72.24|70.04|0
1642019100000|2022-01-12 20:25:00|72.7|70.5|72.58|70.38|73.2|71|72.54|70.34|0
1642019400000|2022-01-12 20:30:00|72.69|70.49|72.85|70.65|72.92|70.72|72.23|70.03|0
1642019700000|2022-01-12 20:35:00|72.88|70.68|73.04|70.84|73.15|70.95|72.54|70.34|0
1642020000000|2022-01-12 20:40:00|73|70.8|72.15|69.95|73.11|70.91|72.07|69.87|0
1642020300000|2022-01-12 20:45:00|72.11|69.91|71.27|69.07|72.22|70.02|71.04|68.84|0
1642020600000|2022-01-12 20:50:00|71.23|69.03|70.47|68.27|71.27|69.07|70.13|67.93|0
1642020900000|2022-01-12 20:55:00|70.53|68.33|71.11|68.91|71.57|69.37|70.28|68.08|0
1642021200000|2022-01-12 21:00:00|70.88|68.68|70.75|68.55|71.36|69.16|70.43|68.23|0
1642021500000|2022-01-12 21:05:00|70.71|68.51|70.45|68.25|70.71|68.51|70.45|68.25|0
1642021800000|2022-01-12 21:10:00|70.48|68.28|70.56|68.36|70.56|68.36|70.37|68.17|0
1642022100000|2022-01-12 21:15:00|70.59|68.39|70.59|67.79|70.89|68.39|70.59|67.79|0
1642022400000|2022-01-12 21:20:00|70.63|67.83|70.7|67.9|70.89|68.09|70.63|67.83|0
1642022700000|2022-01-12 21:25:00|70.66|67.86|70.66|67.86|70.7|67.9|70.63|67.83|0
1642023000000|2022-01-12 21:30:00|70.7|67.9|70.85|68.05|70.92|68.12|70.7|67.9|0
1642023300000|2022-01-12 21:35:00|70.89|68.09|71.03|68.23|71.07|68.27|70.89|68.09|0
1642023600000|2022-01-12 21:40:00|71.02|68.22|71.07|68.27|71.07|68.27|71|68.2|0
1642023900000|2022-01-12 21:45:00|71.03|68.23|71.03|68.23|71.07|68.27|71.03|68.23|0
1642024200000|2022-01-12 21:50:00|70.99|68.19|71.07|68.27|71.07|68.27|70.95|68.15|0
1642024500000|2022-01-12 21:55:00|71.1|68.3|71.27|68.47|71.43|68.63|71.1|68.3|0
1642024800000|2022-01-12 22:00:00|71.29|68.49|71.32|68.52|71.32|68.52|71.19|68.39|0
1642025100000|2022-01-12 22:05:00|71.31|68.51|71.31|68.51|71.32|68.52|71.3|68.5|0
1642025400000|2022-01-12 22:10:00|71.28|68.48|71.29|68.49|71.31|68.51|71.26|68.46|0
1642025700000|2022-01-12 22:15:00|71.28|68.48|71.26|68.46|71.3|68.5|71.25|68.45|0
1642026000000|2022-01-12 22:20:00|71.27|68.47|71.25|68.45|71.27|68.47|71.25|68.45|0
1642026300000|2022-01-12 22:25:00|71.26|68.46|71.29|68.49|71.3|68.5|71.25|68.45|0
1642026600000|2022-01-12 22:30:00|71.27|68.47|71.29|68.49|71.3|68.5|71.27|68.47|0
1642026900000|2022-01-12 22:35:00|71.31|68.51|71.33|68.53|71.33|68.53|71.31|68.51|0
1642027200000|2022-01-12 22:40:00|71.32|68.52|71.31|68.51|71.32|68.52|71.3|68.5|0
1642027500000|2022-01-12 22:45:00|71.3|68.5|71.3|68.5|71.31|68.51|71.3|68.5|0
1642027800000|2022-01-12 22:50:00|71.29|68.49|71.3|68.5|71.3|68.5|71.29|68.49|0
1642028100000|2022-01-12 22:55:00|71.29|68.49|71.31|68.51|71.31|68.51|71.29|68.49|0
1642028400000|2022-01-12 23:00:00|71.21|68.41|71.17|68.37|71.42|68.62|71.09|68.29|0
1642028700000|2022-01-12 23:05:00|71.19|68.39|71.3|68.5|71.38|68.58|71.19|68.39|0
1642029000000|2022-01-12 23:10:00|71.26|68.46|71.34|68.54|71.41|68.61|71.26|68.46|0
1642029300000|2022-01-12 23:15:00|71.37|68.57|71.3|68.5|71.41|68.61|71.3|68.5|0
1642029600000|2022-01-12 23:20:00|71.28|68.48|71.1|68.3|71.28|68.48|71.09|68.29|0
1642029900000|2022-01-12 23:25:00|71.09|68.29|71.35|68.55|71.41|68.61|71.07|68.27|0
1642030200000|2022-01-12 23:30:00|71.29|68.49|71.29|68.49|71.37|68.57|71.14|68.34|0
1642030500000|2022-01-12 23:35:00|71.25|68.45|71.17|68.37|71.33|68.53|71.02|68.22|0
1642030800000|2022-01-12 23:40:00|71.15|68.35|71.4|68.6|71.47|68.67|71.1|68.3|0
1642031100000|2022-01-12 23:45:00|71.36|68.56|71.47|68.67|71.47|68.67|71.17|68.37|0
1642031400000|2022-01-12 23:50:00|71.51|68.71|71.62|68.82|71.7|68.9|71.43|68.63|0
1642031700000|2022-01-12 23:55:00|71.58|68.78|71.39|68.59|71.6|68.8|71.35|68.55|0
1642032000000|2022-01-13 00:00:00|71.35|68.55|71.54|68.74|71.66|68.86|71.35|68.55|0
1642032300000|2022-01-13 00:05:00|71.58|68.78|71.77|68.97|71.77|68.97|71.39|68.59|0
1642032600000|2022-01-13 00:10:00|71.75|68.95|71.98|69.18|72.02|69.22|71.73|68.93|0
1642032900000|2022-01-13 00:15:00|72|69.2|71.88|69.08|72.07|69.27|71.84|69.04|0
1642033200000|2022-01-13 00:20:00|71.9|69.1|71.76|68.96|71.96|69.16|71.65|68.85|0
1642033500000|2022-01-13 00:25:00|71.78|68.98|71.8|69|71.87|69.07|71.65|68.85|0
1642033800000|2022-01-13 00:30:00|71.82|69.02|71.41|68.61|71.82|69.02|71.38|68.58|0
1642034100000|2022-01-13 00:35:00|71.38|68.58|71.49|68.69|71.53|68.73|71.38|68.58|0
1642034400000|2022-01-13 00:40:00|71.45|68.65|71.6|68.8|71.6|68.8|71.37|68.57|0
1642034700000|2022-01-13 00:45:00|71.56|68.76|71.56|68.76|71.56|68.76|71.41|68.61|0
1642035000000|2022-01-13 00:50:00|71.6|68.8|71.6|68.8|71.71|68.91|71.6|68.8|0
1642035300000|2022-01-13 00:55:00|71.62|68.82|71.79|68.99|71.79|68.99|71.6|68.8|0
1642035600000|2022-01-13 01:00:00|71.75|68.95|71.52|68.72|71.78|68.98|71.52|68.72|0
1642035900000|2022-01-13 01:05:00|71.55|68.75|71.32|68.52|71.55|68.75|71.21|68.41|0
1642036200000|2022-01-13 01:10:00|71.34|68.54|71.4|68.6|71.44|68.64|71.29|68.49|0
1642036500000|2022-01-13 01:15:00|71.44|68.64|71.81|69.01|71.81|69.01|71.36|68.56|0
1642036800000|2022-01-13 01:20:00|71.85|69.05|71.81|69.01|71.89|69.09|71.66|68.86|0
1642037100000|2022-01-13 01:25:00|71.83|69.03|71.77|68.97|71.91|69.11|71.7|68.9|0
1642037400000|2022-01-13 01:30:00|71.75|68.95|72.02|69.22|72.04|69.24|71.7|68.9|0
1642037700000|2022-01-13 01:35:00|72|69.2|71.92|69.12|72.15|69.35|71.75|68.95|0
1642038000000|2022-01-13 01:40:00|72.15|69.35|72.15|69.35|72.27|69.47|72.07|69.27|0
1642038300000|2022-01-13 01:45:00|72.19|69.39|72.42|69.62|72.49|69.69|72.15|69.35|0
1642038600000|2022-01-13 01:50:00|72.45|69.65|72.68|69.88|72.76|69.96|72.41|69.61|0
1642038900000|2022-01-13 01:55:00|72.84|70.04|73.42|70.62|73.63|70.83|72.76|69.96|0
1642039200000|2022-01-13 02:00:00|73.38|70.58|73.03|70.23|73.38|70.58|72.99|70.19|0
1642039500000|2022-01-13 02:05:00|73.05|70.25|73.02|70.22|73.1|70.3|72.99|70.19|0
1642039800000|2022-01-13 02:10:00|73.06|70.26|72.75|69.95|73.06|70.26|72.75|69.95|0
1642040100000|2022-01-13 02:15:00|72.71|69.91|72.79|69.99|72.87|70.07|72.56|69.76|0
1642040400000|2022-01-13 02:20:00|72.77|69.97|72.71|69.91|72.94|70.14|72.71|69.91|0
1642040700000|2022-01-13 02:25:00|72.75|69.95|72.65|69.85|72.75|69.95|72.59|69.79|0
1642041000000|2022-01-13 02:30:00|72.63|69.83|72.67|69.87|72.67|69.87|72.47|69.67|0
1642041300000|2022-01-13 02:35:00|72.63|69.83|72.51|69.71|72.67|69.87|72.47|69.67|0
1642041600000|2022-01-13 02:40:00|72.47|69.67|72.51|69.71|72.55|69.75|72.47|69.67|0
1642041900000|2022-01-13 02:45:00|72.53|69.73|72.43|69.63|72.55|69.75|72.29|69.49|0
1642042200000|2022-01-13 02:50:00|72.47|69.67|72.77|69.97|72.77|69.97|72.43|69.63|0
1642042500000|2022-01-13 02:55:00|72.73|69.93|72.65|69.85|72.73|69.93|72.54|69.74|0
1642042800000|2022-01-13 03:00:00|72.69|69.89|72.85|70.05|73|70.2|72.65|69.85|0
1642043100000|2022-01-13 03:05:00|72.88|70.08|73.1|70.3|73.23|70.43|72.85|70.05|0
1642043400000|2022-01-13 03:10:00|73.08|70.28|73.07|70.27|73.23|70.43|72.96|70.16|0
1642043700000|2022-01-13 03:15:00|73.11|70.31|72.99|70.19|73.15|70.35|72.96|70.16|0
1642044000000|2022-01-13 03:20:00|72.96|70.16|73.07|70.27|73.07|70.27|72.88|70.08|0
1642044300000|2022-01-13 03:25:00|73.05|70.25|73.46|70.66|73.5|70.7|72.99|70.19|0
1642044600000|2022-01-13 03:30:00|73.42|70.62|73.07|70.27|73.42|70.62|73.03|70.23|0
1642044900000|2022-01-13 03:35:00|73.05|70.25|73.1|70.3|73.22|70.42|73.03|70.23|0
1642045200000|2022-01-13 03:40:00|73.06|70.26|73.1|70.3|73.2|70.4|72.99|70.19|0
1642045500000|2022-01-13 03:45:00|73.12|70.32|73.1|70.3|73.18|70.38|73.02|70.22|0
1642045800000|2022-01-13 03:50:00|73.06|70.26|72.98|70.18|73.21|70.41|72.96|70.16|0
1642046100000|2022-01-13 03:55:00|72.94|70.14|72.86|70.06|73.02|70.22|72.86|70.06|0
1642046400000|2022-01-13 04:00:00|72.84|70.04|72.74|69.94|72.86|70.06|72.67|69.87|0
1642046700000|2022-01-13 04:05:00|72.67|69.87|72.62|69.82|72.67|69.87|72.55|69.75|0
1642047000000|2022-01-13 04:10:00|72.66|69.86|72.7|69.9|72.74|69.94|72.64|69.84|0
1642047300000|2022-01-13 04:15:00|72.66|69.86|72.62|69.82|72.66|69.86|72.47|69.67|0
1642047600000|2022-01-13 04:20:00|72.58|69.78|72.56|69.76|72.62|69.82|72.56|69.76|0
1642047900000|2022-01-13 04:25:00|72.58|69.78|72.5|69.7|72.62|69.82|72.5|69.7|0
1642048200000|2022-01-13 04:30:00|72.54|69.74|72.81|70.01|72.81|70.01|72.54|69.74|0
1642048500000|2022-01-13 04:35:00|72.79|69.99|72.69|69.89|72.81|70.01|72.65|69.85|0
1642048800000|2022-01-13 04:40:00|72.67|69.87|72.65|69.85|72.69|69.89|72.61|69.81|0
1642049100000|2022-01-13 04:45:00|72.69|69.89|72.61|69.81|72.72|69.92|72.57|69.77|0
1642049400000|2022-01-13 04:50:00|72.57|69.77|72.53|69.73|72.57|69.77|72.45|69.65|0
1642049700000|2022-01-13 04:55:00|72.49|69.69|72.56|69.76|72.57|69.77|72.41|69.61|0
1642050000000|2022-01-13 05:00:00|72.53|69.73|72.37|69.57|72.56|69.76|72.33|69.53|0
1642050300000|2022-01-13 05:05:00|72.35|69.55|72.68|69.88|72.75|69.95|72.35|69.55|0
1642050600000|2022-01-13 05:10:00|72.71|69.91|72.98|70.18|72.98|70.18|72.68|69.88|0
1642050900000|2022-01-13 05:15:00|73.02|70.22|73.08|70.28|73.14|70.34|72.87|70.07|0
1642051200000|2022-01-13 05:20:00|73.1|70.3|73.02|70.22|73.14|70.34|73.02|70.22|0
1642051500000|2022-01-13 05:25:00|72.98|70.18|73.11|70.31|73.17|70.37|72.98|70.18|0
1642051800000|2022-01-13 05:30:00|73.09|70.29|73.13|70.33|73.25|70.45|73.01|70.21|0
1642052100000|2022-01-13 05:35:00|73.11|70.31|73.05|70.25|73.11|70.31|72.9|70.1|0
1642052400000|2022-01-13 05:40:00|73.01|70.21|73.16|70.36|73.28|70.48|73.01|70.21|0
1642052700000|2022-01-13 05:45:00|73.2|70.4|73.12|70.32|73.32|70.52|73.05|70.25|0
1642053000000|2022-01-13 05:50:00|73.1|70.3|72.89|70.09|73.16|70.36|72.81|70.01|0
1642053300000|2022-01-13 05:55:00|72.93|70.13|73.12|70.32|73.24|70.44|72.93|70.13|0
1642053600000|2022-01-13 06:00:00|73|70.2|73|70.2|73.26|70.46|72.83|70.03|0
1642053900000|2022-01-13 06:05:00|72.98|70.18|72.65|69.85|72.98|70.18|72.53|69.73|0
1642054200000|2022-01-13 06:10:00|72.69|69.89|72.49|69.69|72.69|69.89|72.34|69.54|0
1642054500000|2022-01-13 06:15:00|72.51|69.71|72.22|69.42|72.55|69.75|72.18|69.38|0
1642054800000|2022-01-13 06:20:00|72.2|69.4|72.95|70.15|72.97|70.17|72.03|69.23|0
1642055100000|2022-01-13 06:25:00|72.99|70.19|73.06|70.26|73.18|70.38|72.95|70.15|0
1642055400000|2022-01-13 06:30:00|73.1|70.3|72.83|70.03|73.18|70.38|72.79|69.99|0
1642055700000|2022-01-13 06:35:00|72.79|69.99|72.88|70.08|72.94|70.14|72.79|69.99|0
1642056000000|2022-01-13 06:40:00|72.86|70.06|73.13|70.33|73.17|70.37|72.86|70.06|0
1642056300000|2022-01-13 06:45:00|73.11|70.31|73.21|70.41|73.25|70.45|73.09|70.29|0
1642056600000|2022-01-13 06:50:00|73.17|70.37|73.52|70.72|73.54|70.74|73.17|70.37|0
1642056900000|2022-01-13 06:55:00|73.48|70.68|73.4|70.6|73.52|70.72|73.32|70.52|0
1642057200000|2022-01-13 07:00:00|73.47|70.67|73.86|71.06|73.94|71.14|73.32|70.52|0
1642057500000|2022-01-13 07:05:00|73.82|71.02|73.66|70.86|74.06|71.26|73.66|70.86|0
1642057800000|2022-01-13 07:10:00|73.74|70.94|73.7|70.9|73.86|71.06|73.59|70.79|0
1642058100000|2022-01-13 07:15:00|73.74|70.94|73.82|71.02|73.89|71.09|73.55|70.75|0
1642058400000|2022-01-13 07:20:00|73.78|70.98|73.85|71.05|73.89|71.09|73.7|70.9|0
1642058700000|2022-01-13 07:25:00|73.81|71.01|73.97|71.17|74.16|71.36|72.41|69.61|0
1642059000000|2022-01-13 07:30:00|74.01|71.21|73.89|71.09|74.01|71.21|73.81|71.01|0
1642059300000|2022-01-13 07:35:00|73.85|71.05|73.81|71.01|74.16|71.36|73.81|71.01|0
1642059600000|2022-01-13 07:40:00|73.79|70.99|74|71.2|74|71.2|73.73|70.93|0
1642059900000|2022-01-13 07:45:00|74.04|71.24|73.88|71.08|74.04|71.24|73.81|71.01|0
1642060200000|2022-01-13 07:50:00|73.92|71.12|73.96|71.16|73.96|71.16|73.84|71.04|0
1642060500000|2022-01-13 07:55:00|74|71.2|73.7|70.9|74.04|71.24|73.64|70.84|0
1642060800000|2022-01-13 08:00:00|73.68|70.88|73.52|70.72|73.92|71.12|73.39|70.59|0
1642061100000|2022-01-13 08:05:00|73.22|71.02|72.7|70.5|73.32|71.12|72.68|70.48|0
1642061400000|2022-01-13 08:10:00|72.66|70.46|72.33|70.13|72.68|70.48|72.22|70.02|0
1642061700000|2022-01-13 08:15:00|72.26|70.06|72.39|70.19|72.52|70.32|72.06|69.86|0
1642062000000|2022-01-13 08:20:00|72.41|70.21|71.87|69.67|72.48|70.28|71.87|69.67|0
1642062300000|2022-01-13 08:25:00|71.83|69.63|71.6|69.4|72.06|69.86|71.56|69.36|0
1642062600000|2022-01-13 08:30:00|71.56|69.36|71.67|69.47|71.71|69.51|71.26|69.06|0
1642062900000|2022-01-13 08:35:00|71.69|69.49|71.94|69.74|72.05|69.85|71.69|69.49|0
1642063200000|2022-01-13 08:40:00|71.96|69.76|71.74|69.54|72.01|69.81|71.69|69.49|0
1642063500000|2022-01-13 08:45:00|71.78|69.58|71.88|69.68|71.9|69.7|71.55|69.35|0
1642063800000|2022-01-13 08:50:00|71.84|69.64|72.24|70.04|72.24|70.04|71.82|69.62|0
1642064100000|2022-01-13 08:55:00|72.28|70.08|72.24|70.04|72.31|70.11|72.08|69.88|0
1642064400000|2022-01-13 09:00:00|72.2|70|72.58|70.38|72.7|70.5|72.1|69.9|0
1642064700000|2022-01-13 09:05:00|72.46|70.26|72.33|70.13|72.58|70.38|72.27|70.07|0
1642065000000|2022-01-13 09:10:00|72.44|70.24|72.6|70.4|72.65|70.45|72.37|70.17|0
1642065300000|2022-01-13 09:15:00|72.73|70.53|72.53|70.33|72.81|70.61|72.53|70.33|0
1642065600000|2022-01-13 09:20:00|72.57|70.37|72.34|70.14|72.57|70.37|72.26|70.06|0
1642065900000|2022-01-13 09:25:00|72.36|70.16|72.15|69.95|72.42|70.22|72.11|69.91|0
1642066200000|2022-01-13 09:30:00|72.13|69.93|72.09|69.89|72.18|69.98|72.03|69.83|0
1642066500000|2022-01-13 09:35:00|72.13|69.93|72.03|69.83|72.16|69.96|71.99|69.79|0
1642066800000|2022-01-13 09:40:00|72.06|69.86|72.01|69.81|72.14|69.94|71.91|69.71|0
1642067100000|2022-01-13 09:45:00|71.99|69.79|72.25|70.05|72.29|70.09|71.99|69.79|0
1642067400000|2022-01-13 09:50:00|72.33|70.13|72.08|69.88|72.33|70.13|71.94|69.74|0
1642067700000|2022-01-13 09:55:00|72.1|69.9|71.9|69.7|72.21|70.01|71.9|69.7|0
1642068000000|2022-01-13 10:00:00|71.86|69.66|71.94|69.74|71.98|69.78|71.79|69.59|0
1642068300000|2022-01-13 10:05:00|71.98|69.78|71.78|69.58|71.98|69.78|71.75|69.55|0
1642068600000|2022-01-13 10:10:00|71.82|69.62|71.82|69.62|71.82|69.62|71.67|69.47|0
1642068900000|2022-01-13 10:15:00|71.86|69.66|71.63|69.43|71.86|69.66|71.63|69.43|0
1642069200000|2022-01-13 10:20:00|71.67|69.47|71.66|69.46|71.78|69.58|71.51|69.31|0
1642069500000|2022-01-13 10:25:00|71.68|69.48|71.43|69.23|71.7|69.5|71.28|69.08|0
1642069800000|2022-01-13 10:30:00|71.47|69.27|71.35|69.15|71.51|69.31|71.17|68.97|0
1642070100000|2022-01-13 10:35:00|71.39|69.19|71.35|69.15|71.43|69.23|71.28|69.08|0
1642070400000|2022-01-13 10:40:00|71.31|69.11|71.16|68.96|71.35|69.15|71.09|68.89|0
1642070700000|2022-01-13 10:45:00|71.12|68.92|71.31|69.11|71.31|69.11|71.05|68.85|0
1642071000000|2022-01-13 10:50:00|71.27|69.07|71.46|69.26|71.57|69.37|71.27|69.07|0
1642071300000|2022-01-13 10:55:00|71.5|69.3|71.42|69.22|71.53|69.33|71.35|69.15|0
1642071600000|2022-01-13 11:00:00|71.34|69.14|71.11|68.91|71.42|69.22|71.11|68.91|0
1642071900000|2022-01-13 11:05:00|71.15|68.95|71.15|68.95|71.3|69.1|71.13|68.93|0
1642072200000|2022-01-13 11:10:00|71.11|68.91|71.15|68.95|71.22|69.02|70.98|68.78|0
1642072500000|2022-01-13 11:15:00|71.19|68.99|71.34|69.14|71.34|69.14|70.92|68.72|0
1642072800000|2022-01-13 11:20:00|71.41|69.21|71.52|69.32|71.52|69.32|71.3|69.1|0
1642073100000|2022-01-13 11:25:00|71.56|69.36|71.79|69.59|71.83|69.63|71.56|69.36|0
1642073400000|2022-01-13 11:30:00|71.75|69.55|71.59|69.39|71.79|69.59|71.52|69.32|0
1642073700000|2022-01-13 11:35:00|71.63|69.43|71.59|69.39|71.71|69.51|71.52|69.32|0
1642074000000|2022-01-13 11:40:00|71.63|69.43|71.63|69.43|71.71|69.51|71.55|69.35|0
1642074300000|2022-01-13 11:45:00|71.59|69.39|71.66|69.46|71.74|69.54|71.55|69.35|0
1642074600000|2022-01-13 11:50:00|71.68|69.48|71.82|69.62|71.85|69.65|71.63|69.43|0
1642074900000|2022-01-13 11:55:00|71.85|69.65|72.08|69.88|72.12|69.92|71.81|69.61|0
1642075200000|2022-01-13 12:00:00|72.12|69.92|71.85|69.65|72.12|69.92|71.62|69.42|0
1642075500000|2022-01-13 12:05:00|71.89|69.69|71.12|68.92|72.66|70.46|71.08|68.88|0
1642075800000|2022-01-13 12:10:00|71.15|68.95|70.91|68.71|71.15|68.95|70.81|68.61|0
1642076100000|2022-01-13 12:15:00|70.92|68.72|71.02|68.82|71.11|68.91|70.92|68.72|0
1642076400000|2022-01-13 12:20:00|71.04|68.84|70.88|68.68|71.3|69.1|70.84|68.64|0
1642076700000|2022-01-13 12:25:00|70.86|68.66|70.77|68.57|70.88|68.68|70.77|68.57|0
1642077000000|2022-01-13 12:30:00|70.8|68.6|70.76|68.56|71.03|68.83|70.76|68.56|0
1642077300000|2022-01-13 12:35:00|70.8|68.6|70.8|68.6|70.88|68.68|70.72|68.52|0
1642077600000|2022-01-13 12:40:00|70.84|68.64|70.61|68.41|70.84|68.64|70.57|68.37|0
1642077900000|2022-01-13 12:45:00|70.59|68.39|70.61|68.41|70.65|68.45|70.53|68.33|0
1642078200000|2022-01-13 12:50:00|70.57|68.37|70.83|68.63|70.87|68.67|70.57|68.37|0
1642078500000|2022-01-13 12:55:00|70.87|68.67|70.75|68.55|70.87|68.67|70.66|68.46|0
1642078800000|2022-01-13 13:00:00|70.79|68.59|70.98|68.78|71.09|68.89|70.6|68.4|0
1642079100000|2022-01-13 13:05:00|70.94|68.74|71.05|68.85|71.17|68.97|70.86|68.66|0
1642079400000|2022-01-13 13:10:00|71.01|68.81|70.78|68.58|71.09|68.89|70.78|68.58|0
1642079700000|2022-01-13 13:15:00|70.82|68.62|70.71|68.51|70.9|68.7|70.59|68.39|0
1642080000000|2022-01-13 13:20:00|70.67|68.47|70.59|68.39|70.78|68.58|70.48|68.28|0
1642080300000|2022-01-13 13:25:00|70.55|68.35|70.66|68.46|70.66|68.46|70.48|68.28|0
1642080600000|2022-01-13 13:30:00|70.7|68.5|69.84|67.64|70.8|68.6|69.61|67.41|0
1642080900000|2022-01-13 13:35:00|69.91|67.71|70.02|67.82|70.17|67.97|69.39|67.19|0
1642081200000|2022-01-13 13:40:00|69.98|67.78|70.06|67.86|70.21|68.01|69.98|67.78|0
1642081500000|2022-01-13 13:45:00|70.02|67.82|69.94|67.74|70.06|67.86|69.79|67.59|0
1642081800000|2022-01-13 13:50:00|69.9|67.7|69.57|67.37|69.94|67.74|69.57|67.37|0
1642082100000|2022-01-13 13:55:00|69.6|67.4|69.64|67.44|69.79|67.59|69.42|67.22|0
1642082400000|2022-01-13 14:00:00|69.6|67.4|69.49|67.29|69.68|67.48|69.49|67.29|0
1642082700000|2022-01-13 14:05:00|69.45|67.25|69.22|67.02|69.49|67.29|69.22|67.02|0
1642083000000|2022-01-13 14:10:00|69.19|66.99|69.45|67.25|69.56|67.36|69.11|66.91|0
1642083300000|2022-01-13 14:15:00|69.48|67.28|69.63|67.43|69.67|67.47|69.37|67.17|0
1642083600000|2022-01-13 14:20:00|69.59|67.39|69.48|67.28|69.63|67.43|69.37|67.17|0
1642083900000|2022-01-13 14:25:00|69.52|67.32|69.36|67.16|69.52|67.32|69.25|67.05|0
1642084200000|2022-01-13 14:30:00|69.33|67.13|69.55|67.35|69.74|67.54|68.66|66.46|0
1642084500000|2022-01-13 14:35:00|69.59|67.39|68.95|66.75|70.37|68.17|68.91|66.71|0
1642084800000|2022-01-13 14:40:00|68.84|66.64|69.31|67.11|69.95|67.75|68.69|66.49|0
1642085100000|2022-01-13 14:45:00|69.24|67.04|69.28|67.08|69.69|67.49|69.16|66.96|0
1642085400000|2022-01-13 14:50:00|69.24|67.04|69.38|67.18|69.76|67.56|69.09|66.89|0
1642085700000|2022-01-13 14:55:00|69.42|67.22|69.27|67.07|69.42|67.22|68.5|66.3|0
1642086000000|2022-01-13 15:00:00|69.16|66.96|70.13|67.93|70.16|67.96|69.01|66.81|0
1642086300000|2022-01-13 15:05:00|70.09|67.89|70.39|68.19|70.5|68.3|69.94|67.74|0
1642086600000|2022-01-13 15:10:00|70.46|68.26|70.99|68.79|71.03|68.83|70.46|68.26|0
1642086900000|2022-01-13 15:15:00|71.07|68.87|71.75|69.55|72|69.8|70.88|68.68|0
1642087200000|2022-01-13 15:20:00|71.64|69.44|71.33|69.13|71.71|69.51|71.21|69.01|0
1642087500000|2022-01-13 15:25:00|71.4|69.2|71.02|68.82|71.86|69.66|71.02|68.82|0
1642087800000|2022-01-13 15:30:00|71.06|68.86|71.86|69.66|72.17|69.97|70.68|68.48|0
1642088100000|2022-01-13 15:35:00|71.78|69.58|71.89|69.69|72.28|70.08|71.51|69.31|0
1642088400000|2022-01-13 15:40:00|71.97|69.77|72.2|70|72.24|70.04|71.55|69.35|0
1642088700000|2022-01-13 15:45:00|72.12|69.92|72.08|69.88|72.51|70.31|71.51|69.31|0
1642089000000|2022-01-13 15:50:00|72.12|69.92|74.25|72.05|74.49|72.29|71.25|69.05|0
1642089300000|2022-01-13 15:55:00|74.13|71.93|73.5|71.3|74.13|71.93|73.35|71.15|0
1642089600000|2022-01-13 16:00:00|73.54|71.34|73.62|71.42|74.28|72.08|72.96|70.76|0
1642089900000|2022-01-13 16:05:00|73.66|71.46|73.42|71.22|73.85|71.65|72.96|70.76|0
1642090200000|2022-01-13 16:10:00|73.46|71.26|74.16|71.96|74.32|72.12|73.46|71.26|0
1642090500000|2022-01-13 16:15:00|74.12|71.92|74.04|71.84|74.24|72.04|73.5|71.3|0
1642090800000|2022-01-13 16:20:00|74|71.8|72.64|70.44|74.12|71.92|72.56|70.36|0
1642091100000|2022-01-13 16:25:00|72.6|70.4|71.99|69.79|72.72|70.52|71.87|69.67|0
1642091400000|2022-01-13 16:30:00|72.02|69.82|72.1|69.9|72.41|70.21|71.79|69.59|0
1642091700000|2022-01-13 16:35:00|72.14|69.94|71.56|69.36|72.14|69.94|71.52|69.32|0
1642092000000|2022-01-13 16:40:00|71.6|69.4|71.71|69.51|71.79|69.59|71.45|69.25|0
1642092300000|2022-01-13 16:45:00|71.67|69.47|71.88|69.68|73.1|70.9|70.97|68.77|0
1642092600000|2022-01-13 16:50:00|71.92|69.72|71.61|69.41|72.3|70.1|71.57|69.37|0
1642092900000|2022-01-13 16:55:00|71.65|69.45|72.03|69.83|72.11|69.91|71.65|69.45|0
1642093200000|2022-01-13 17:00:00|72.07|69.87|73.46|71.26|73.57|71.37|72.07|69.87|0
1642093500000|2022-01-13 17:05:00|73.53|71.33|73.22|71.02|73.65|71.45|73.07|70.87|0
1642093800000|2022-01-13 17:10:00|73.18|70.98|74.16|71.96|74.16|71.96|73.18|70.98|0
1642094100000|2022-01-13 17:15:00|74.19|71.99|76.92|74.72|77.42|75.22|73.55|71.35|0
1642094400000|2022-01-13 17:20:00|77.04|74.84|77.52|75.32|78.51|76.31|77.04|74.84|0
1642094700000|2022-01-13 17:25:00|77.56|75.36|77.64|75.44|77.89|75.69|77.16|74.96|0
1642095000000|2022-01-13 17:30:00|77.85|75.65|76.95|74.75|78.54|76.34|76.91|74.71|0
1642095300000|2022-01-13 17:35:00|76.99|74.79|76.83|74.63|77.52|75.32|76.39|74.19|0
1642095600000|2022-01-13 17:40:00|76.75|74.55|77.72|75.52|77.72|75.52|76.75|74.55|0
1642095900000|2022-01-13 17:45:00|77.68|75.48|78.66|76.46|78.95|76.75|77.15|74.95|0
1642096200000|2022-01-13 17:50:00|78.74|76.54|78.34|76.14|79.56|77.36|77.26|75.06|0
1642096500000|2022-01-13 17:55:00|78.26|76.06|77.64|75.44|78.46|76.26|77.64|75.44|0
1642096800000|2022-01-13 18:00:00|77.68|75.48|77.44|75.24|78.69|76.49|77.27|75.07|0
1642097100000|2022-01-13 18:05:00|77.6|75.4|76.79|74.59|77.64|75.44|76.34|74.14|0
1642097400000|2022-01-13 18:10:00|76.83|74.63|77.03|74.83|77.45|75.25|76.54|74.34|0
1642097700000|2022-01-13 18:15:00|76.95|74.75|76.9|74.7|77.19|74.99|76.34|74.14|0
1642098000000|2022-01-13 18:20:00|76.86|74.66|76.02|73.82|77.15|74.95|75.7|73.5|0
1642098300000|2022-01-13 18:25:00|75.98|73.78|76.21|74.01|76.9|74.7|75.73|73.53|0
1642098600000|2022-01-13 18:30:00|76.29|74.09|76.82|74.62|76.9|74.7|76.29|74.09|0
1642098900000|2022-01-13 18:35:00|76.77|74.57|76.61|74.41|77.34|75.14|76.45|74.25|0
1642099200000|2022-01-13 18:40:00|76.69|74.49|77.13|74.93|77.3|75.1|76.69|74.49|0
1642099500000|2022-01-13 18:45:00|77.09|74.89|76.61|74.41|77.18|74.98|76.49|74.29|0
1642099800000|2022-01-13 18:50:00|76.65|74.45|76.56|74.36|76.97|74.77|76.48|74.28|0
1642100100000|2022-01-13 18:55:00|76.52|74.32|75.96|73.76|76.64|74.44|75.92|73.72|0
1642100400000|2022-01-13 19:00:00|76|73.8|75.48|73.28|76.24|74.04|75.12|72.92|0
1642100700000|2022-01-13 19:05:00|75.44|73.24|74.34|72.14|75.87|73.67|73.53|71.33|0
1642101000000|2022-01-13 19:10:00|74.38|72.18|77.1|74.9|77.14|74.94|74.38|72.18|0
1642101300000|2022-01-13 19:15:00|77.01|74.81|78.07|75.87|78.48|76.28|76.89|74.69|0
1642101600000|2022-01-13 19:20:00|78.03|75.83|78.02|75.82|78.44|76.24|77.82|75.62|0
1642101900000|2022-01-13 19:25:00|78.09|75.89|79.21|77.01|79.29|77.09|77.5|75.3|0
1642102200000|2022-01-13 19:30:00|79.25|77.05|79.17|76.97|80.04|77.84|79.08|76.88|0
1642102500000|2022-01-13 19:35:00|79.13|76.93|80.24|78.04|80.24|78.04|79.04|76.84|0
1642102800000|2022-01-13 19:40:00|80.2|78|79.62|77.42|80.28|78.08|79.41|77.21|0
1642103100000|2022-01-13 19:45:00|79.66|77.46|80.11|77.91|80.16|77.96|79.33|77.13|0
1642103400000|2022-01-13 19:50:00|80.07|77.87|79.57|77.37|80.28|78.08|79.41|77.21|0
1642103700000|2022-01-13 19:55:00|79.61|77.41|79.36|77.16|79.61|77.41|78.99|76.79|0
1642104000000|2022-01-13 20:00:00|79.57|77.37|81.15|78.95|81.45|79.25|79.57|77.37|0
1642104300000|2022-01-13 20:05:00|80.99|78.79|81.51|79.31|81.55|79.35|79.82|77.62|0
1642104600000|2022-01-13 20:10:00|81.55|79.35|81.85|79.65|82.4|80.2|81.38|79.18|0
1642104900000|2022-01-13 20:15:00|81.89|79.69|81.42|79.22|82.32|80.12|81.04|78.84|0
1642105200000|2022-01-13 20:20:00|81.47|79.27|82.01|79.81|82.44|80.24|81.17|78.97|0
1642105500000|2022-01-13 20:25:00|82.1|79.9|81.46|79.26|82.27|80.07|81.33|79.13|0
1642105800000|2022-01-13 20:30:00|81.25|79.05|81.2|79|81.74|79.54|80.79|78.59|0
1642106100000|2022-01-13 20:35:00|81.42|79.22|83.94|81.74|83.98|81.78|81.33|79.13|0
1642106400000|2022-01-13 20:40:00|83.59|81.39|83.85|81.65|83.93|81.73|83.25|81.05|0
1642106700000|2022-01-13 20:45:00|83.98|81.78|85.65|83.45|85.83|83.63|83.36|81.16|0
1642107000000|2022-01-13 20:50:00|85.61|83.41|86.62|84.42|86.93|84.73|85.52|83.32|0
1642107300000|2022-01-13 20:55:00|86.8|84.6|85.39|83.19|87.38|85.18|85.34|83.14|0
1642107600000|2022-01-13 21:00:00|85.12|82.92|85.02|82.82|86.78|84.58|84.86|82.66|0
1642107900000|2022-01-13 21:05:00|84.89|82.69|85.06|82.86|85.32|83.12|84.54|82.34|0
1642108200000|2022-01-13 21:10:00|85.01|82.81|84.75|82.55|85.36|83.16|84.44|82.24|0
1642108500000|2022-01-13 21:15:00|85.14|82.34|85.4|82.6|85.53|82.73|85.01|82.21|0
1642108800000|2022-01-13 21:20:00|85.31|82.51|85.48|82.68|85.57|82.77|85.31|82.51|0
1642109100000|2022-01-13 21:25:00|85.44|82.64|85.88|83.08|86.03|83.23|85.22|82.42|0
1642109400000|2022-01-13 21:30:00|85.83|83.03|85.35|82.55|86.01|83.21|85.35|82.55|0
1642109700000|2022-01-13 21:35:00|85.37|82.57|85.26|82.46|85.43|82.63|85.11|82.31|0
1642110000000|2022-01-13 21:40:00|85.21|82.41|85.25|82.45|85.34|82.54|85.02|82.22|0
1642110300000|2022-01-13 21:45:00|85.23|82.43|85.45|82.65|85.6|82.8|85.08|82.28|0
1642110600000|2022-01-13 21:50:00|85.43|82.63|85.16|82.36|85.51|82.71|85.16|82.36|0
1642110900000|2022-01-13 21:55:00|85.21|82.41|84.96|82.16|85.21|82.41|84.94|82.14|0
1642111200000|2022-01-13 22:00:00|84.9|82.1|84.91|82.11|84.97|82.17|84.9|82.1|0
1642111500000|2022-01-13 22:05:00|84.92|82.12|84.9|82.1|84.94|82.14|84.85|82.05|0
1642111800000|2022-01-13 22:10:00|84.91|82.11|84.9|82.1|84.91|82.11|84.9|82.1|0
1642112100000|2022-01-13 22:15:00|84.95|82.15|84.99|82.19|85.01|82.21|84.93|82.13|0
1642112400000|2022-01-13 22:20:00|85|82.2|85.01|82.21|85.02|82.22|84.97|82.17|0
1642112700000|2022-01-13 22:25:00|85|82.2|85.01|82.21|85.01|82.21|85|82.2|0
1642113000000|2022-01-13 22:30:00|85|82.2|85|82.2|85.03|82.23|84.94|82.14|0
1642113300000|2022-01-13 22:35:00|85.02|82.22|85|82.2|85.02|82.22|85|82.2|0
1642113600000|2022-01-13 22:40:00|84.97|82.17|84.97|82.17|85|82.2|84.95|82.15|0
1642113900000|2022-01-13 22:45:00|84.96|82.16|84.95|82.15|84.98|82.18|84.95|82.15|0
1642114200000|2022-01-13 22:50:00|84.93|82.13|84.89|82.09|84.93|82.13|84.88|82.08|0
1642114500000|2022-01-13 22:55:00|84.9|82.1|84.87|82.07|84.9|82.1|84.81|82.01|0
1642114800000|2022-01-13 23:00:00|84.5|81.7|84.3|81.5|84.52|81.72|84.09|81.29|0
1642115100000|2022-01-13 23:05:00|84.39|81.59|84.43|81.63|84.74|81.94|84.3|81.5|0
1642115400000|2022-01-13 23:10:00|84.37|81.57|84.21|81.41|84.47|81.67|84.13|81.33|0
1642115700000|2022-01-13 23:15:00|84.25|81.45|84.66|81.86|84.69|81.89|84.25|81.45|0
1642116000000|2022-01-13 23:20:00|84.73|81.93|84.47|81.67|84.73|81.93|84.29|81.49|0
1642116300000|2022-01-13 23:25:00|84.45|81.65|84.7|81.9|84.81|82.01|84.45|81.65|0
1642116600000|2022-01-13 23:30:00|84.68|81.88|84.5|81.7|84.72|81.92|84.38|81.58|0
1642116900000|2022-01-13 23:35:00|84.55|81.75|84.55|81.75|84.81|82.01|84.48|81.68|0
1642117200000|2022-01-13 23:40:00|84.52|81.72|84.46|81.66|84.65|81.85|84.33|81.53|0
1642117500000|2022-01-13 23:45:00|84.5|81.7|84.22|81.42|84.54|81.74|84.19|81.39|0
1642117800000|2022-01-13 23:50:00|84.24|81.44|84.36|81.56|84.54|81.74|84.24|81.44|0
1642118100000|2022-01-13 23:55:00|84.39|81.59|84.36|81.56|84.67|81.87|84.36|81.56|0
1642118400000|2022-01-14 00:00:00|84.45|81.65|85.89|83.09|86.31|83.51|84.28|81.48|0
1642118700000|2022-01-14 00:05:00|85.87|83.07|85.14|82.34|86.02|83.22|85.1|82.3|0
1642119000000|2022-01-14 00:10:00|85.23|82.43|84.83|82.03|85.23|82.43|84.75|81.95|0
1642119300000|2022-01-14 00:15:00|84.88|82.08|84.48|81.68|85.01|82.21|84.18|81.38|0
1642119600000|2022-01-14 00:20:00|84.53|81.73|84.5|81.7|84.79|81.99|84.44|81.64|0
1642119900000|2022-01-14 00:25:00|84.52|81.72|84.63|81.83|84.83|82.03|84.39|81.59|0
1642120200000|2022-01-14 00:30:00|84.65|81.85|84.96|82.16|85|82.2|84.54|81.74|0
1642120500000|2022-01-14 00:35:00|84.98|82.18|84.65|81.85|85|82.2|84.09|81.29|0
1642120800000|2022-01-14 00:40:00|84.69|81.89|84.3|81.5|85|82.2|84.19|81.39|0
1642121100000|2022-01-14 00:45:00|84.23|81.43|85.17|82.37|85.25|82.45|84.23|81.43|0
1642121400000|2022-01-14 00:50:00|85.21|82.41|84.62|81.82|85.34|82.54|84.6|81.8|0
1642121700000|2022-01-14 00:55:00|84.55|81.75|84.46|81.66|84.68|81.88|84.42|81.62|0
1642122000000|2022-01-14 01:00:00|84.49|81.69|84.16|81.36|84.68|81.88|83.9|81.1|0
1642122300000|2022-01-14 01:05:00|84.12|81.32|84.16|81.36|84.46|81.66|84.12|81.32|0
1642122600000|2022-01-14 01:10:00|84.09|81.29|84.5|81.7|84.59|81.79|84.05|81.25|0
1642122900000|2022-01-14 01:15:00|84.48|81.68|84.93|82.13|84.98|82.18|84.46|81.66|0
1642123200000|2022-01-14 01:20:00|85.02|82.22|84.71|81.91|85.24|82.44|84.63|81.83|0
1642123500000|2022-01-14 01:25:00|84.69|81.89|85.21|82.41|85.28|82.48|84.67|81.87|0
1642123800000|2022-01-14 01:30:00|85.19|82.39|85.32|82.52|85.54|82.74|85.04|82.24|0
1642124100000|2022-01-14 01:35:00|85.23|82.43|84.92|82.12|85.32|82.52|84.66|81.86|0
1642124400000|2022-01-14 01:40:00|84.88|82.08|85.67|82.87|85.71|82.91|84.79|81.99|0
1642124700000|2022-01-14 01:45:00|85.8|83|85.53|82.73|86.15|83.35|85.36|82.56|0
1642125000000|2022-01-14 01:50:00|85.49|82.69|85.6|82.8|85.84|83.04|85.49|82.69|0
1642125300000|2022-01-14 01:55:00|85.62|82.82|85.75|82.95|86.06|83.26|85.49|82.69|0
1642125600000|2022-01-14 02:00:00|85.7|82.9|85.66|82.86|86.01|83.21|85.39|82.59|0
1642125900000|2022-01-14 02:05:00|85.57|82.77|85.87|83.07|85.87|83.07|85.48|82.68|0
1642126200000|2022-01-14 02:10:00|85.83|83.03|87.07|84.27|87.16|84.36|85.79|82.99|0
1642126500000|2022-01-14 02:15:00|87.11|84.31|87.16|84.36|87.38|84.58|86.84|84.04|0
1642126800000|2022-01-14 02:20:00|87.2|84.4|86.8|84|87.2|84.4|86.53|83.73|0
1642127100000|2022-01-14 02:25:00|86.75|83.95|86.83|84.03|87.19|84.39|86.62|83.82|0
1642127400000|2022-01-14 02:30:00|86.79|83.99|86.75|83.95|86.89|84.09|86.41|83.61|0
1642127700000|2022-01-14 02:35:00|86.71|83.91|86.53|83.73|86.71|83.91|86.53|83.73|0
1642128000000|2022-01-14 02:40:00|86.44|83.64|86.27|83.47|86.55|83.75|86.24|83.44|0
1642128300000|2022-01-14 02:45:00|86.29|83.49|86.59|83.79|86.62|83.82|86.15|83.35|0
1642128600000|2022-01-14 02:50:00|86.55|83.75|86.37|83.57|86.55|83.75|86.24|83.44|0
1642128900000|2022-01-14 02:55:00|86.33|83.53|86.06|83.26|86.37|83.57|86.06|83.26|0
1642129200000|2022-01-14 03:00:00|86.1|83.3|86.57|83.77|86.59|83.79|86.02|83.22|0
1642129500000|2022-01-14 03:05:00|86.59|83.79|85.88|83.08|86.59|83.79|85.62|82.82|0
1642129800000|2022-01-14 03:10:00|85.92|83.12|86.18|83.38|86.36|83.56|85.66|82.86|0
1642130100000|2022-01-14 03:15:00|86.23|83.43|86.14|83.34|86.34|83.54|86.09|83.29|0
1642130400000|2022-01-14 03:20:00|86.12|83.32|86.22|83.42|86.4|83.6|86.05|83.25|0
1642130700000|2022-01-14 03:25:00|86.27|83.47|86.44|83.64|86.44|83.64|86.05|83.25|0
1642131000000|2022-01-14 03:30:00|86.49|83.69|86.77|83.97|86.93|84.13|86.31|83.51|0
1642131300000|2022-01-14 03:35:00|86.73|83.93|86.66|83.86|86.79|83.99|86.48|83.68|0
1642131600000|2022-01-14 03:40:00|86.61|83.81|87.01|84.21|87.1|84.3|86.61|83.81|0
1642131900000|2022-01-14 03:45:00|87.05|84.25|86.83|84.03|87.14|84.34|86.79|83.99|0
1642132200000|2022-01-14 03:50:00|86.81|84.01|86.87|84.07|87.03|84.23|86.81|84.01|0
1642132500000|2022-01-14 03:55:00|86.85|84.05|86.65|83.85|86.85|84.05|86.43|83.63|0
1642132800000|2022-01-14 04:00:00|86.6|83.8|86.03|83.23|86.6|83.8|85.85|83.05|0
1642133100000|2022-01-14 04:05:00|85.98|83.18|85.59|82.79|85.98|83.18|85.46|82.66|0
1642133400000|2022-01-14 04:10:00|85.5|82.7|85.54|82.74|85.61|82.81|85.37|82.57|0
1642133700000|2022-01-14 04:15:00|85.56|82.76|85.65|82.85|85.69|82.89|85.45|82.65|0
1642134000000|2022-01-14 04:20:00|85.67|82.87|84.84|82.04|85.67|82.87|84.8|82|0
1642134300000|2022-01-14 04:25:00|84.8|82|84.97|82.17|85.01|82.21|84.75|81.95|0
1642134600000|2022-01-14 04:30:00|84.95|82.15|85.14|82.34|85.23|82.43|84.88|82.08|0
1642134900000|2022-01-14 04:35:00|85.16|82.36|85.35|82.55|85.4|82.6|85.1|82.3|0
1642135200000|2022-01-14 04:40:00|85.4|82.6|85.33|82.53|85.44|82.64|85.33|82.53|0
1642135500000|2022-01-14 04:45:00|85.31|82.51|85.29|82.49|85.4|82.6|85.16|82.36|0
1642135800000|2022-01-14 04:50:00|85.31|82.51|85.3|82.5|85.42|82.62|85.22|82.42|0
1642136100000|2022-01-14 04:55:00|85.35|82.55|85.28|82.48|85.48|82.68|85.28|82.48|0
1642136400000|2022-01-14 05:00:00|85.26|82.46|85.04|82.24|85.26|82.46|84.95|82.15|0
1642136700000|2022-01-14 05:05:00|85.02|82.22|85.38|82.58|85.69|82.89|85.02|82.22|0
1642137000000|2022-01-14 05:10:00|85.36|82.56|84.65|81.85|86.16|83.36|84.47|81.67|0
1642137300000|2022-01-14 05:15:00|84.6|81.8|84.36|81.56|84.65|81.85|84.36|81.56|0
1642137600000|2022-01-14 05:20:00|84.34|81.54|84.43|81.63|84.56|81.76|84.34|81.54|0
1642137900000|2022-01-14 05:25:00|84.41|81.61|84.42|81.62|84.56|81.76|84.16|81.36|0
1642138200000|2022-01-14 05:30:00|84.45|81.65|84.64|81.84|84.64|81.84|84.29|81.49|0
1642138500000|2022-01-14 05:35:00|84.66|81.86|84.33|81.53|84.66|81.86|84.25|81.45|0
1642138800000|2022-01-14 05:40:00|84.38|81.58|84.48|81.68|84.63|81.83|84.33|81.53|0
1642139100000|2022-01-14 05:45:00|84.46|81.66|84.28|81.48|84.55|81.75|84.28|81.48|0
1642139400000|2022-01-14 05:50:00|84.33|81.53|83.98|81.18|84.37|81.57|83.98|81.18|0
1642139700000|2022-01-14 05:55:00|84.02|81.22|83.89|81.09|84.11|81.31|83.85|81.05|0
1642140000000|2022-01-14 06:00:00|83.93|81.13|83.91|81.11|83.93|81.13|83.33|80.53|0
1642140300000|2022-01-14 06:05:00|83.89|81.09|84.1|81.3|84.36|81.56|83.89|81.09|0
1642140600000|2022-01-14 06:10:00|84.06|81.26|83.6|80.8|84.1|81.3|83.56|80.76|0
1642140900000|2022-01-14 06:15:00|83.58|80.78|83.45|80.65|83.58|80.78|83.32|80.52|0
1642141200000|2022-01-14 06:20:00|83.43|80.63|83.62|80.82|83.75|80.95|83.06|80.26|0
1642141500000|2022-01-14 06:25:00|83.58|80.78|83.36|80.56|83.83|81.03|83.32|80.52|0
1642141800000|2022-01-14 06:30:00|83.32|80.52|83.01|80.21|83.36|80.56|82.84|80.04|0
1642142100000|2022-01-14 06:35:00|83.06|80.26|83.05|80.25|83.18|80.38|82.95|80.15|0
1642142400000|2022-01-14 06:40:00|83.03|80.23|82.95|80.15|83.03|80.23|82.8|80|0
1642142700000|2022-01-14 06:45:00|82.92|80.12|83.01|80.21|83.18|80.38|82.88|80.08|0
1642143000000|2022-01-14 06:50:00|83.05|80.25|83.18|80.38|83.22|80.42|83.05|80.25|0
1642143300000|2022-01-14 06:55:00|83.13|80.33|83.13|80.33|83.17|80.37|83.05|80.25|0
1642143600000|2022-01-14 07:00:00|83.15|80.35|83|80.2|83.22|80.42|82.83|80.03|0
1642143900000|2022-01-14 07:05:00|82.94|80.14|83.08|80.28|83.13|80.33|82.74|79.94|0
1642144200000|2022-01-14 07:10:00|83.04|80.24|82.82|80.02|83.17|80.37|82.74|79.94|0
1642144500000|2022-01-14 07:15:00|82.8|80|82.52|79.72|82.82|80.02|82.44|79.64|0
1642144800000|2022-01-14 07:20:00|82.5|79.7|82.59|79.79|82.63|79.83|82.31|79.51|0
1642145100000|2022-01-14 07:25:00|82.56|79.76|82.82|80.02|82.9|80.1|82.52|79.72|0
1642145400000|2022-01-14 07:30:00|82.86|80.06|83.59|80.79|83.67|80.87|82.86|80.06|0
1642145700000|2022-01-14 07:35:00|83.57|80.77|83.89|81.09|83.89|81.09|83.28|80.48|0
1642146000000|2022-01-14 07:40:00|83.8|81|83.88|81.08|84.23|81.43|83.63|80.83|0
1642146300000|2022-01-14 07:45:00|83.8|81|84.01|81.21|84.14|81.34|83.75|80.95|0
1642146600000|2022-01-14 07:50:00|84.05|81.25|84.27|81.47|84.36|81.56|84.01|81.21|0
1642146900000|2022-01-14 07:55:00|84.31|81.51|84.31|81.51|84.57|81.77|84.18|81.38|0
1642147200000|2022-01-14 08:00:00|84.4|81.6|84.83|82.03|84.98|82.18|83.75|80.95|0
1642147500000|2022-01-14 08:05:00|84.55|82.35|84.05|81.85|84.55|82.35|83.83|81.63|0
1642147800000|2022-01-14 08:10:00|84|81.8|83.57|81.37|84.22|82.02|83.31|81.11|0
1642148100000|2022-01-14 08:15:00|83.59|81.39|82.52|80.32|83.59|81.39|82.32|80.12|0
1642148400000|2022-01-14 08:20:00|82.58|80.38|82.28|80.08|82.84|80.64|82.24|80.04|0
1642148700000|2022-01-14 08:25:00|82.24|80.04|82.49|80.29|82.66|80.46|82.13|79.93|0
1642149000000|2022-01-14 08:30:00|82.53|80.33|82.36|80.16|82.62|80.42|82.1|79.9|0
1642149300000|2022-01-14 08:35:00|82.32|80.12|84.3|82.1|84.43|82.23|80.74|78.54|0
1642149600000|2022-01-14 08:40:00|84.34|82.14|84.9|82.7|84.99|82.79|84.26|82.06|0
1642149900000|2022-01-14 08:45:00|84.95|82.75|85.55|83.35|85.6|83.4|84.82|82.62|0
1642150200000|2022-01-14 08:50:00|85.51|83.31|85.71|83.51|86.17|83.97|85.16|82.96|0
1642150500000|2022-01-14 08:55:00|85.73|83.53|85.72|83.52|86.03|83.83|85.2|83|0
1642150800000|2022-01-14 09:00:00|85.55|83.35|84.81|82.61|85.72|83.52|84.74|82.54|0
1642151100000|2022-01-14 09:05:00|84.85|82.65|85.24|83.04|85.41|83.21|84.72|82.52|0
1642151400000|2022-01-14 09:10:00|85.26|83.06|84.8|82.6|85.76|83.56|84.8|82.6|0
1642151700000|2022-01-14 09:15:00|84.85|82.65|84.54|82.34|85.06|82.86|84.41|82.21|0
1642152000000|2022-01-14 09:20:00|84.5|82.3|84.36|82.16|84.54|82.34|84.11|81.91|0
1642152300000|2022-01-14 09:25:00|84.41|82.21|84.43|82.23|85.23|83.03|84.36|82.16|0
1642152600000|2022-01-14 09:30:00|84.45|82.25|83.8|81.6|84.45|82.25|83.74|81.54|0
1642152900000|2022-01-14 09:35:00|83.71|81.51|83.8|81.6|83.93|81.73|83.63|81.43|0
1642153200000|2022-01-14 09:40:00|83.75|81.55|84.08|81.88|84.14|81.94|83.75|81.55|0
1642153500000|2022-01-14 09:45:00|84.05|81.85|84.48|82.28|84.57|82.37|84.01|81.81|0
1642153800000|2022-01-14 09:50:00|84.53|82.33|84.65|82.45|84.91|82.71|84.27|82.07|0
1642154100000|2022-01-14 09:55:00|84.7|82.5|84.52|82.32|84.78|82.58|84.22|82.02|0
1642154400000|2022-01-14 10:00:00|84.48|82.28|85.04|82.84|85.04|82.84|84.43|82.23|0
1642154700000|2022-01-14 10:05:00|85|82.8|84.56|82.36|85|82.8|84.43|82.23|0
1642155000000|2022-01-14 10:10:00|84.58|82.38|84.86|82.66|84.88|82.68|84.39|82.19|0
1642155300000|2022-01-14 10:15:00|84.82|82.62|85.12|82.92|85.21|83.01|84.77|82.57|0
1642155600000|2022-01-14 10:20:00|85.07|82.87|85.03|82.83|85.16|82.96|84.73|82.53|0
1642155900000|2022-01-14 10:25:00|84.99|82.79|85.53|83.33|85.59|83.39|84.99|82.79|0
1642156200000|2022-01-14 10:30:00|85.59|83.39|85.59|83.39|86.77|84.57|85.46|83.26|0
1642156500000|2022-01-14 10:35:00|85.57|83.37|85.22|83.02|85.77|83.57|85.2|83|0
1642156800000|2022-01-14 10:40:00|85.24|83.04|85.11|82.91|85.37|83.17|85.06|82.86|0
1642157100000|2022-01-14 10:45:00|85.19|82.99|84.8|82.6|85.28|83.08|84.67|82.47|0
1642157400000|2022-01-14 10:50:00|84.74|82.54|83.81|81.61|84.89|82.69|83.7|81.5|0
1642157700000|2022-01-14 10:55:00|83.79|81.59|83.81|81.61|83.81|81.61|83.59|81.39|0
1642158000000|2022-01-14 11:00:00|83.76|81.56|83.42|81.22|83.81|81.61|83.29|81.09|0
1642158300000|2022-01-14 11:05:00|83.33|81.13|83.54|81.34|83.67|81.47|83.25|81.05|0
1642158600000|2022-01-14 11:10:00|83.59|81.39|83.48|81.28|83.59|81.39|83.28|81.08|0
1642158900000|2022-01-14 11:15:00|83.46|81.26|83.63|81.43|83.84|81.64|83.41|81.21|0
1642159200000|2022-01-14 11:20:00|83.58|81.38|83.97|81.77|83.97|81.77|83.37|81.17|0
1642159500000|2022-01-14 11:25:00|83.93|81.73|83.88|81.68|84.1|81.9|83.79|81.59|0
1642159800000|2022-01-14 11:30:00|83.84|81.64|84.12|81.92|84.22|82.02|83.82|81.62|0
1642160100000|2022-01-14 11:35:00|84.14|81.94|84.48|82.28|84.61|82.41|83.83|81.63|0
1642160400000|2022-01-14 11:40:00|84.53|82.33|84.39|82.19|84.92|82.72|84.31|82.11|0
1642160700000|2022-01-14 11:45:00|84.5|82.3|84.37|82.17|84.65|82.45|84.35|82.15|0
1642161000000|2022-01-14 11:50:00|84.35|82.15|84.54|82.34|84.78|82.58|84.35|82.15|0
1642161300000|2022-01-14 11:55:00|84.52|82.32|85|82.8|85.26|83.06|84.39|82.19|0
1642161600000|2022-01-14 12:00:00|85.08|82.88|85.83|83.63|85.87|83.67|84.91|82.71|0
1642161900000|2022-01-14 12:05:00|85.87|83.67|86.71|84.51|86.85|84.65|85.61|83.41|0
1642162200000|2022-01-14 12:10:00|86.67|84.47|86.04|83.84|86.78|84.58|85.96|83.76|0
1642162500000|2022-01-14 12:15:00|86.13|83.93|86.31|84.11|86.31|84.11|85.76|83.56|0
1642162800000|2022-01-14 12:20:00|86.26|84.06|85.86|83.66|86.44|84.24|85.51|83.31|0
1642163100000|2022-01-14 12:25:00|85.82|83.62|86.97|84.77|86.97|84.77|85.73|83.53|0
1642163400000|2022-01-14 12:30:00|87.01|84.81|86.57|84.37|87.06|84.86|86.57|84.37|0
1642163700000|2022-01-14 12:35:00|86.61|84.41|87.35|85.15|87.37|85.17|86.5|84.3|0
1642164000000|2022-01-14 12:40:00|87.37|85.17|88.75|86.55|89.02|86.82|85.95|83.75|0
1642164300000|2022-01-14 12:45:00|88.7|86.5|88.48|86.28|88.75|86.55|88.16|85.96|0
1642164600000|2022-01-14 12:50:00|88.45|86.25|88.84|86.64|88.97|86.77|88.29|86.09|0
1642164900000|2022-01-14 12:55:00|88.88|86.68|91.36|89.16|91.36|89.16|88.75|86.55|0
1642165200000|2022-01-14 13:00:00|91.22|89.02|92.23|90.03|93.76|91.56|90.33|88.13|0
1642165500000|2022-01-14 13:05:00|92.26|90.06|92.3|90.1|92.86|90.66|91.93|89.73|0
1642165800000|2022-01-14 13:10:00|92.35|90.15|93.05|90.85|93.19|90.99|91.88|89.68|0
1642166100000|2022-01-14 13:15:00|93|90.8|92.06|89.86|93|90.8|91.46|89.26|0
1642166400000|2022-01-14 13:20:00|92.02|89.82|91.6|89.4|92.25|90.05|91.55|89.35|0
1642166700000|2022-01-14 13:25:00|91.69|89.49|91.76|89.56|92.34|90.14|91.55|89.35|0
1642167000000|2022-01-14 13:30:00|91.73|89.53|92.33|90.13|92.94|90.74|91.55|89.35|0
1642167300000|2022-01-14 13:35:00|92.29|90.09|92.99|90.79|93.18|90.98|92.19|89.99|0
1642167600000|2022-01-14 13:40:00|93.08|90.88|93.64|91.44|93.93|91.73|92.42|90.22|0
1642167900000|2022-01-14 13:45:00|93.5|91.3|93.83|91.63|94.21|92.01|92.94|90.74|0
1642168200000|2022-01-14 13:50:00|93.92|91.72|95.81|93.61|96.24|94.04|93.76|91.56|0
1642168500000|2022-01-14 13:55:00|95.76|93.56|95.09|92.89|96.29|94.09|95.09|92.89|0
1642168800000|2022-01-14 14:00:00|95.24|93.04|95|92.8|95.85|93.65|94.95|92.75|0
1642169100000|2022-01-14 14:05:00|94.95|92.75|92.72|90.52|94.95|92.75|92.44|90.24|0
1642169400000|2022-01-14 14:10:00|92.67|90.47|92.43|90.23|92.9|90.7|92.06|89.86|0
1642169700000|2022-01-14 14:15:00|92.48|90.28|92.29|90.09|92.81|90.61|91.73|89.53|0
1642170000000|2022-01-14 14:20:00|92.38|90.18|92.34|90.14|92.9|90.7|92.06|89.86|0
1642170300000|2022-01-14 14:25:00|92.38|90.18|92.57|90.37|92.61|90.41|91.82|89.62|0
1642170600000|2022-01-14 14:30:00|92.47|90.27|92.75|90.55|93.17|90.97|91.63|89.43|0
1642170900000|2022-01-14 14:35:00|92.61|90.41|89.47|87.27|93.13|90.93|88.84|86.64|0
1642171200000|2022-01-14 14:40:00|89.52|87.32|89.29|87.09|90.48|88.28|88.66|86.46|0
1642171500000|2022-01-14 14:45:00|89.38|87.18|89.47|87.27|89.7|87.5|87.67|85.47|0
1642171800000|2022-01-14 14:50:00|89.4|87.2|87.94|85.74|89.7|87.5|87.85|85.65|0
1642172100000|2022-01-14 14:55:00|88.02|85.82|87.6|85.4|91.02|88.82|86.65|84.45|0
1642172400000|2022-01-14 15:00:00|87.44|85.24|87.65|85.45|88.46|86.26|86.49|84.29|0
1642172700000|2022-01-14 15:05:00|87.6|85.4|86.71|84.51|87.6|85.4|86.09|83.89|0
1642173000000|2022-01-14 15:10:00|86.76|84.56|87.69|85.49|87.78|85.58|85.74|83.54|0
1642173300000|2022-01-14 15:15:00|87.51|85.31|85.12|82.92|87.51|85.31|85.04|82.84|0
1642173600000|2022-01-14 15:20:00|85.17|82.97|87.91|85.71|87.91|85.71|85.17|82.97|0
1642173900000|2022-01-14 15:25:00|87.86|85.66|88.09|85.89|88.81|86.61|87.37|85.17|0
1642174200000|2022-01-14 15:30:00|88.13|85.93|87.9|85.7|89.21|87.01|87.86|85.66|0
1642174500000|2022-01-14 15:35:00|87.81|85.61|88.94|86.74|89.76|87.56|87.77|85.57|0
1642174800000|2022-01-14 15:40:00|88.85|86.65|91.83|89.63|92.08|89.88|87.77|85.57|0
1642175100000|2022-01-14 15:45:00|91.78|89.58|90.68|88.48|92.06|89.86|90.27|88.07|0
1642175400000|2022-01-14 15:50:00|90.75|88.55|91.45|89.25|92.38|90.18|90.54|88.34|0
1642175700000|2022-01-14 15:55:00|91.64|89.44|90.95|88.75|92.05|89.85|90.81|88.61|0
1642176000000|2022-01-14 16:00:00|90.86|88.66|91.68|89.48|92.37|90.17|89.63|87.43|0
1642176300000|2022-01-14 16:05:00|91.91|89.71|93.16|90.96|93.26|91.06|91.91|89.71|0
1642176600000|2022-01-14 16:10:00|93.21|91.01|93.58|91.38|93.77|91.57|92.74|90.54|0
1642176900000|2022-01-14 16:15:00|93.68|91.48|94.05|91.85|94.43|92.23|93.35|91.15|0
1642177200000|2022-01-14 16:20:00|93.86|91.66|92.72|90.52|94.1|91.9|92.4|90.2|0
1642177500000|2022-01-14 16:25:00|92.77|90.57|92.7|90.5|93|90.8|91.56|89.36|0
1642177800000|2022-01-14 16:30:00|92.63|90.43|91.26|89.06|93.28|91.08|90.9|88.7|0
1642178100000|2022-01-14 16:35:00|91.22|89.02|90.43|88.23|91.31|89.11|90.02|87.82|0
1642178400000|2022-01-14 16:40:00|90.25|88.05|89.84|87.64|90.66|88.46|89.25|87.05|0
1642178700000|2022-01-14 16:45:00|89.7|87.5|88.64|86.44|91.02|88.82|88.1|85.9|0
1642179000000|2022-01-14 16:50:00|88.51|86.31|88.59|86.39|89|86.8|88.19|85.99|0
1642179300000|2022-01-14 16:55:00|88.64|86.44|88.82|86.62|89|86.8|88.19|85.99|0
1642179600000|2022-01-14 17:00:00|88.95|86.75|89.72|87.52|89.77|87.57|88.46|86.26|0
1642179900000|2022-01-14 17:05:00|89.63|87.43|88.81|86.61|89.72|87.52|88.72|86.52|0
1642180200000|2022-01-14 17:10:00|88.77|86.57|89.76|87.56|89.95|87.75|88.23|86.03|0
1642180500000|2022-01-14 17:15:00|89.72|87.52|89.62|87.42|89.9|87.7|89.26|87.06|0
1642180800000|2022-01-14 17:20:00|89.67|87.47|90.72|88.52|90.77|88.57|89.62|87.42|0
1642181100000|2022-01-14 17:25:00|90.68|88.48|89.89|87.69|90.91|88.71|89.76|87.56|0
1642181400000|2022-01-14 17:30:00|89.98|87.78|89.71|87.51|90.26|88.06|89.57|87.37|0
1642181700000|2022-01-14 17:35:00|89.66|87.46|89.71|87.51|89.84|87.64|88.89|86.69|0
1642182000000|2022-01-14 17:40:00|89.66|87.46|90.51|88.31|90.71|88.51|89.66|87.46|0
1642182300000|2022-01-14 17:45:00|90.48|88.28|91.91|89.71|92.29|90.09|90.48|88.28|0
1642182600000|2022-01-14 17:50:00|91.96|89.76|92.38|90.18|92.71|90.51|91.68|89.48|0
1642182900000|2022-01-14 17:55:00|92.42|90.22|92.56|90.36|93.42|91.22|90.35|88.15|0
1642183200000|2022-01-14 18:00:00|92.49|90.29|91.9|89.7|92.99|90.79|91.58|89.38|0
1642183500000|2022-01-14 18:05:00|91.95|89.75|92.6|90.4|92.75|90.55|91.67|89.47|0
1642183800000|2022-01-14 18:10:00|92.65|90.45|92.09|89.89|93.31|91.11|91.9|89.7|0
1642184100000|2022-01-14 18:15:00|92.04|89.84|92.22|90.02|92.55|90.35|91.71|89.51|0
1642184400000|2022-01-14 18:20:00|92.32|90.12|93.78|91.58|93.87|91.67|92.32|90.12|0
1642184700000|2022-01-14 18:25:00|93.75|91.55|93.67|91.47|94.52|92.32|92.29|90.09|0
1642185000000|2022-01-14 18:30:00|93.72|91.52|94.33|92.13|94.52|92.32|93.1|90.9|0
1642185300000|2022-01-14 18:35:00|94.28|92.08|93.85|91.65|94.57|92.37|93.57|91.37|0
1642185600000|2022-01-14 18:40:00|93.76|91.56|92.39|90.19|94.04|91.84|92.3|90.1|0
1642185900000|2022-01-14 18:45:00|92.44|90.24|92.67|90.47|93.28|91.08|92.35|90.15|0
1642186200000|2022-01-14 18:50:00|92.72|90.52|90.02|87.82|92.81|90.61|89.97|87.77|0
1642186500000|2022-01-14 18:55:00|89.97|87.77|89.49|87.29|90.11|87.91|88.74|86.54|0
1642186800000|2022-01-14 19:00:00|89.44|87.24|89.07|86.87|89.58|87.38|88.3|86.1|0
1642187100000|2022-01-14 19:05:00|89.12|86.92|89.48|87.28|89.85|87.65|88.98|86.78|0
1642187400000|2022-01-14 19:10:00|89.53|87.33|89.3|87.1|90.21|88.01|89.25|87.05|0
1642187700000|2022-01-14 19:15:00|89.2|87|89.25|87.05|89.75|87.55|88.84|86.64|0
1642188000000|2022-01-14 19:20:00|89.29|87.09|88.65|86.45|89.48|87.28|88.56|86.36|0
1642188300000|2022-01-14 19:25:00|88.61|86.41|90.34|88.14|90.34|88.14|88.34|86.14|0
1642188600000|2022-01-14 19:30:00|90.39|88.19|88.38|86.18|90.39|88.19|88.36|86.16|0
1642188900000|2022-01-14 19:35:00|88.42|86.22|88.01|85.81|88.56|86.36|87.43|85.23|0
1642189200000|2022-01-14 19:40:00|88.19|85.99|89.24|87.04|89.24|87.04|88.01|85.81|0
1642189500000|2022-01-14 19:45:00|89.05|86.85|88.46|86.26|89.24|87.04|88.01|85.81|0
1642189800000|2022-01-14 19:50:00|88.42|86.22|88.28|86.08|88.51|86.31|87.6|85.4|0
1642190100000|2022-01-14 19:55:00|88.23|86.03|88.86|86.66|88.86|86.66|87.87|85.67|0
1642190400000|2022-01-14 20:00:00|88.91|86.71|87.37|85.17|88.91|86.71|87.01|84.81|0
1642190700000|2022-01-14 20:05:00|87.33|85.13|88.5|86.3|88.54|86.34|87.06|84.86|0
1642191000000|2022-01-14 20:10:00|88.45|86.25|87.86|85.66|88.56|86.36|87.46|85.26|0
1642191300000|2022-01-14 20:15:00|87.95|85.75|84.86|82.66|88.18|85.98|84.82|82.62|0
1642191600000|2022-01-14 20:20:00|84.77|82.57|84.16|81.96|84.95|82.75|83.94|81.74|0
1642191900000|2022-01-14 20:25:00|84.29|82.09|84.94|82.74|84.94|82.74|84.16|81.96|0
1642192200000|2022-01-14 20:30:00|84.9|82.7|83.89|81.69|84.9|82.7|83.76|81.56|0
1642192500000|2022-01-14 20:35:00|83.98|81.78|83.78|81.58|84.24|82.04|83.41|81.21|0
1642192800000|2022-01-14 20:40:00|83.8|81.6|81.53|79.33|84.19|81.99|81.53|79.33|0
1642193100000|2022-01-14 20:45:00|81.49|79.29|81.87|79.67|82.57|80.37|81.06|78.86|0
1642193400000|2022-01-14 20:50:00|81.81|79.61|81.14|78.94|81.96|79.76|80.8|78.6|0
1642193700000|2022-01-14 20:55:00|81.23|79.03|81.4|79.2|82|79.8|80.8|78.6|0
1642194000000|2022-01-14 21:00:00|81.35|79.15|80.59|78.39|81.35|79.15|80.42|78.22|0
1642194300000|2022-01-14 21:05:00|80.71|78.51|80.63|78.43|80.93|78.73|80.5|78.3|0
1642194600000|2022-01-14 21:10:00|80.58|78.38|80.41|78.21|80.63|78.43|80.2|78|0
1642492800000|2022-01-18 08:00:00|87.25|84.45|86.8|84|87.25|84.45|86.44|83.64|0
1642493100000|2022-01-18 08:05:00|86.61|84.41|87.31|85.11|87.31|85.11|86.54|84.34|0
1642493400000|2022-01-18 08:10:00|87.4|85.2|88.72|86.52|89|86.8|87.4|85.2|0
1642493700000|2022-01-18 08:15:00|88.9|86.7|91.47|89.27|91.52|89.32|88.41|86.21|0
1642494000000|2022-01-18 08:20:00|91.38|89.18|91.01|88.81|91.55|89.35|90.36|88.16|0
1642494300000|2022-01-18 08:25:00|91.1|88.9|91.68|89.48|92.11|89.91|90.77|88.57|0
1642494600000|2022-01-18 08:30:00|91.75|89.55|91.23|89.03|92.08|89.88|91.23|89.03|0
1642494900000|2022-01-18 08:35:00|91.33|89.13|91.05|88.85|91.51|89.31|90.81|88.61|0
1642495200000|2022-01-18 08:40:00|91.07|88.87|90.69|88.49|91.56|89.36|90.67|88.47|0
1642495500000|2022-01-18 08:45:00|90.76|88.56|90.62|88.42|91.14|88.94|90.62|88.42|0
1642495800000|2022-01-18 08:50:00|90.67|88.47|90.34|88.14|90.85|88.65|90.34|88.14|0
1642496100000|2022-01-18 08:55:00|90.39|88.19|90.69|88.49|90.76|88.56|90.39|88.19|0
1642496400000|2022-01-18 09:00:00|90.71|88.51|91.13|88.93|91.27|89.07|90.52|88.32|0
1642496700000|2022-01-18 09:05:00|91.08|88.88|91.92|89.72|92.49|90.29|91.08|88.88|0
1642497000000|2022-01-18 09:10:00|91.97|89.77|92.16|89.96|92.35|90.15|91.78|89.58|0
1642497300000|2022-01-18 09:15:00|92.18|89.98|92.91|90.71|93.44|91.24|92.16|89.96|0
1642497600000|2022-01-18 09:20:00|93.08|90.88|94.18|91.98|94.49|92.29|92.86|90.66|0
1642497900000|2022-01-18 09:25:00|94.15|91.95|93.6|91.4|94.59|92.39|93.48|91.28|0
1642498200000|2022-01-18 09:30:00|93.62|91.42|93.79|91.59|93.79|91.59|93.19|90.99|0
1642498500000|2022-01-18 09:35:00|93.84|91.64|93.91|91.71|94.39|92.19|93.62|91.42|0
1642498800000|2022-01-18 09:40:00|93.86|91.66|93.59|91.39|94.72|92.52|93.57|91.37|0
1642499100000|2022-01-18 09:45:00|93.66|91.46|92.83|90.63|93.71|91.51|92.75|90.55|0
1642499400000|2022-01-18 09:50:00|92.8|90.6|92.51|90.31|92.85|90.65|92.33|90.13|0
1642499700000|2022-01-18 09:55:00|92.49|90.29|92.94|90.74|93.13|90.93|92.47|90.27|0
1642500000000|2022-01-18 10:00:00|92.99|90.79|92.25|90.05|92.99|90.79|91.83|89.63|0
1642500300000|2022-01-18 10:05:00|92.3|90.1|92.2|90|92.54|90.34|92.06|89.86|0
1642500600000|2022-01-18 10:10:00|92.15|89.95|91.54|89.34|92.2|90|91.49|89.29|0
1642500900000|2022-01-18 10:15:00|91.59|89.39|92.15|89.95|92.34|90.14|91.49|89.29|0
1642501200000|2022-01-18 10:20:00|92.1|89.9|91.63|89.43|92.2|90|91.63|89.43|0
1642501500000|2022-01-18 10:25:00|91.53|89.33|91.2|89|91.63|89.43|91.06|88.86|0
1642501800000|2022-01-18 10:30:00|91.11|88.91|91.58|89.38|91.62|89.42|91.01|88.81|0
1642502100000|2022-01-18 10:35:00|91.55|89.35|91.18|88.98|92|89.8|90.9|88.7|0
1642502400000|2022-01-18 10:40:00|91.14|88.94|91.32|89.12|91.7|89.5|91.09|88.89|0
1642502700000|2022-01-18 10:45:00|91.35|89.15|94.07|91.87|94.12|91.92|91.04|88.84|0
1642503000000|2022-01-18 10:50:00|94.12|91.92|93.64|91.44|94.12|91.92|93.35|91.15|0
1642503300000|2022-01-18 10:55:00|93.68|91.48|93.59|91.39|94.02|91.82|93.54|91.34|0
1642503600000|2022-01-18 11:00:00|93.49|91.29|94.54|92.34|94.69|92.49|93.49|91.29|0
1642503900000|2022-01-18 11:05:00|94.59|92.39|94.2|92|94.73|92.53|93.82|91.62|0
1642504200000|2022-01-18 11:10:00|94.25|92.05|94.51|92.31|94.82|92.62|94.01|91.81|0
1642504500000|2022-01-18 11:15:00|94.54|92.34|93.79|91.59|94.54|92.34|93.67|91.47|0
1642504800000|2022-01-18 11:20:00|93.72|91.52|94.22|92.02|94.24|92.04|93.67|91.47|0
1642505100000|2022-01-18 11:25:00|94.24|92.04|93.95|91.75|94.53|92.33|93.76|91.56|0
1642505400000|2022-01-18 11:30:00|94.05|91.85|94.09|91.89|94.48|92.28|93.67|91.47|0
1642505700000|2022-01-18 11:35:00|94.05|91.85|93.66|91.46|94.09|91.89|93.38|91.18|0
1642506000000|2022-01-18 11:40:00|93.57|91.37|93.47|91.27|93.85|91.65|93.38|91.18|0
1642506300000|2022-01-18 11:45:00|93.42|91.22|93.37|91.17|93.52|91.32|93.09|90.89|0
1642506600000|2022-01-18 11:50:00|93.32|91.12|93.82|91.62|93.94|91.74|93.32|91.12|0
1642506900000|2022-01-18 11:55:00|93.77|91.57|93.56|91.36|93.8|91.6|93.41|91.21|0
1642507200000|2022-01-18 12:00:00|93.46|91.26|93.1|90.9|93.46|91.26|92.87|90.67|0
1642507500000|2022-01-18 12:05:00|93.13|90.93|92.65|90.45|93.32|91.12|92.65|90.45|0
1642507800000|2022-01-18 12:10:00|92.7|90.5|92.88|90.68|93.17|90.97|92.7|90.5|0
1642508100000|2022-01-18 12:15:00|92.93|90.73|92.79|90.59|93.03|90.83|92.69|90.49|0
1642508400000|2022-01-18 12:20:00|92.74|90.54|92.78|90.58|93.12|90.92|92.08|89.88|0
1642508700000|2022-01-18 12:25:00|92.74|90.54|92.17|89.97|92.74|90.54|92.17|89.97|0
1642509000000|2022-01-18 12:30:00|92.22|90.02|92.97|90.77|93.11|90.91|92.12|89.92|0
1642509300000|2022-01-18 12:35:00|92.92|90.72|92.64|90.44|93.11|90.91|92.54|90.34|0
1642509600000|2022-01-18 12:40:00|92.68|90.48|92.73|90.53|92.97|90.77|92.63|90.43|0
1642509900000|2022-01-18 12:45:00|92.77|90.57|91.88|89.68|92.77|90.57|91.46|89.26|0
1642510200000|2022-01-18 12:50:00|91.92|89.72|91.78|89.58|91.97|89.77|91.5|89.3|0
1642510500000|2022-01-18 12:55:00|91.73|89.53|91.59|89.39|91.97|89.77|91.38|89.18|0
1642510800000|2022-01-18 13:00:00|91.5|89.3|92.01|89.81|92.11|89.91|91.48|89.28|0
1642511100000|2022-01-18 13:05:00|92.1|89.9|92.15|89.95|92.15|89.95|91.82|89.62|0
1642511400000|2022-01-18 13:10:00|92.1|89.9|92.15|89.95|92.24|90.04|91.96|89.76|0
1642511700000|2022-01-18 13:15:00|92.19|89.99|93.23|91.03|93.42|91.22|92.19|89.99|0
1642512000000|2022-01-18 13:20:00|93.28|91.08|93.37|91.17|93.47|91.27|92.76|90.56|0
1642512300000|2022-01-18 13:25:00|93.32|91.12|92.52|90.32|93.32|91.12|92.49|90.29|0
1642512600000|2022-01-18 13:30:00|92.49|90.29|91.95|89.75|92.49|90.29|91.53|89.33|0
1642512900000|2022-01-18 13:35:00|92|89.8|92.46|90.26|92.56|90.36|91.62|89.42|0
1642513200000|2022-01-18 13:40:00|92.51|90.31|92.89|90.69|93.31|91.11|92.42|90.22|0
1642513500000|2022-01-18 13:45:00|92.84|90.64|92.65|90.45|92.93|90.73|92.22|90.02|0
1642513800000|2022-01-18 13:50:00|92.6|90.4|92.17|89.97|92.6|90.4|92.13|89.93|0
1642514100000|2022-01-18 13:55:00|92.22|90.02|91.94|89.74|92.36|90.16|91.84|89.64|0
1642514400000|2022-01-18 14:00:00|91.98|89.78|91.84|89.64|92.22|90.02|91.75|89.55|0
1642514700000|2022-01-18 14:05:00|91.79|89.59|91.93|89.73|92.36|90.16|91.79|89.59|0
1642515000000|2022-01-18 14:10:00|91.88|89.68|92.3|90.1|92.54|90.34|91.79|89.59|0
1642515300000|2022-01-18 14:15:00|92.21|90.01|92.96|90.76|93.15|90.95|92.12|89.92|0
1642515600000|2022-01-18 14:20:00|93.06|90.86|92.51|90.31|93.2|91|92.49|90.29|0
1642515900000|2022-01-18 14:25:00|92.44|90.24|93.48|91.28|93.5|91.3|92.16|89.96|0
1642516200000|2022-01-18 14:30:00|94.15|91.95|95.35|93.15|95.49|93.29|94.05|91.85|0
1642516500000|2022-01-18 14:35:00|95.69|93.49|96.37|94.17|97.3|95.1|95.16|92.96|0
1642516800000|2022-01-18 14:40:00|96.32|94.12|95.02|92.82|98.17|95.97|94.06|91.86|0
1642517100000|2022-01-18 14:45:00|95.12|92.92|96.58|94.38|97.26|95.06|94.83|92.63|0
1642517400000|2022-01-18 14:50:00|96.77|94.57|96.55|94.35|97.71|95.51|96.38|94.18|0
1642517700000|2022-01-18 14:55:00|96.75|94.55|96.18|93.98|98.15|95.95|96.03|93.83|0
1642518000000|2022-01-18 15:00:00|96.91|94.71|97.06|94.86|97.55|95.35|96.13|93.93|0
1642518300000|2022-01-18 15:05:00|96.96|94.76|94.33|92.13|96.96|94.76|94.29|92.09|0
1642518600000|2022-01-18 15:10:00|94.38|92.18|95.54|93.34|95.54|93.34|93.52|91.32|0
1642518900000|2022-01-18 15:15:00|95.64|93.44|96.07|93.87|96.07|93.87|94.24|92.04|0
1642519200000|2022-01-18 15:20:00|95.93|93.73|94.95|92.75|96.46|94.26|94.95|92.75|0
1642519500000|2022-01-18 15:25:00|95.15|92.95|94.47|92.27|95.78|93.58|94.42|92.22|0
1642519800000|2022-01-18 15:30:00|94.42|92.22|95.87|93.67|96.11|93.91|94.37|92.17|0
1642520100000|2022-01-18 15:35:00|95.97|93.77|96.84|94.64|96.89|94.69|95.65|93.45|0
1642520400000|2022-01-18 15:40:00|96.75|94.55|95.43|93.23|96.99|94.79|95.33|93.13|0
1642520700000|2022-01-18 15:45:00|95.47|93.27|96.4|94.2|96.69|94.49|94.99|92.79|0
1642521000000|2022-01-18 15:50:00|96.35|94.15|97.38|95.18|97.38|95.18|96.25|94.05|0
1642521300000|2022-01-18 15:55:00|97.43|95.23|97.33|95.13|97.92|95.72|97.03|94.83|0
1642521600000|2022-01-18 16:00:00|97.4|95.2|97.18|94.98|97.92|95.72|96.83|94.63|0
1642521900000|2022-01-18 16:05:00|97.13|94.93|98.01|95.81|98.76|96.56|96.78|94.58|0
1642522200000|2022-01-18 16:10:00|98.06|95.86|97.32|95.12|98.31|96.11|97.32|95.12|0
1642522500000|2022-01-18 16:15:00|97.37|95.17|96.68|94.48|97.42|95.22|96.48|94.28|0
1642522800000|2022-01-18 16:20:00|96.73|94.53|97.33|95.13|97.38|95.18|95.61|93.41|0
1642523100000|2022-01-18 16:25:00|97.38|95.18|97.72|95.52|97.92|95.72|97.18|94.98|0
1642523400000|2022-01-18 16:30:00|97.77|95.57|99.16|96.96|99.46|97.26|97.77|95.57|0
1642523700000|2022-01-18 16:35:00|99.21|97.01|96.98|94.78|99.31|97.11|96.93|94.73|0
1642524000000|2022-01-18 16:40:00|97.02|94.82|96.97|94.77|97.37|95.17|96.39|94.19|0
1642524300000|2022-01-18 16:45:00|96.83|94.63|96.24|94.04|96.97|94.77|95.99|93.79|0
1642524600000|2022-01-18 16:50:00|96.19|93.99|96.28|94.08|96.33|94.13|95.26|93.06|0
1642524900000|2022-01-18 16:55:00|96.33|94.13|96.43|94.23|96.82|94.62|96.09|93.89|0
1642525200000|2022-01-18 17:00:00|96.48|94.28|98.45|96.25|98.5|96.3|96.13|93.93|0
1642525500000|2022-01-18 17:05:00|98.55|96.35|98.44|96.24|99.09|96.89|98.34|96.14|0
1642525800000|2022-01-18 17:10:00|98.47|96.27|97.94|95.74|98.74|96.54|97.85|95.65|0
1642526100000|2022-01-18 17:15:00|97.9|95.7|97.74|95.54|98.64|96.44|97.3|95.1|0
1642526400000|2022-01-18 17:20:00|97.79|95.59|98.94|96.74|99.19|96.99|97.55|95.35|0
1642526700000|2022-01-18 17:25:00|98.93|96.73|98.93|96.73|99.43|97.23|98.78|96.58|0
1642527000000|2022-01-18 17:30:00|98.98|96.78|98.73|96.53|99.99|97.79|98.53|96.33|0
1642527300000|2022-01-18 17:35:00|98.68|96.48|99.38|97.18|99.68|97.48|98.58|96.38|0
1642527600000|2022-01-18 17:40:00|99.33|97.13|99.48|97.28|99.58|97.38|98.73|96.53|0
1642527900000|2022-01-18 17:45:00|99.53|97.33|100.63|98.43|100.64|98.44|99.12|96.92|0
1642528200000|2022-01-18 17:50:00|100.53|98.33|100.73|98.53|100.84|98.64|99.82|97.62|0
1642528500000|2022-01-18 17:55:00|100.68|98.48|101.04|98.84|101.19|98.99|100.23|98.03|0
1642528800000|2022-01-18 18:00:00|101.09|98.89|101.08|98.88|101.65|99.45|100.63|98.43|0
1642529100000|2022-01-18 18:05:00|101.14|98.94|100.37|98.17|101.54|99.34|100.37|98.17|0
1642529400000|2022-01-18 18:10:00|100.47|98.27|99.81|97.61|100.73|98.53|99.61|97.41|0
1642529700000|2022-01-18 18:15:00|99.84|97.64|99.56|97.36|100.17|97.97|99.06|96.86|0
1642530000000|2022-01-18 18:20:00|99.66|97.46|100.82|98.62|101.13|98.93|99.56|97.36|0
1642530300000|2022-01-18 18:25:00|100.72|98.52|100.46|98.26|101.28|99.08|100.36|98.16|0
1642530600000|2022-01-18 18:30:00|100.51|98.31|100.16|97.96|101.02|98.82|100.16|97.96|0
1642530900000|2022-01-18 18:35:00|100.21|98.01|99.3|97.1|100.31|98.11|99.15|96.95|0
1642531200000|2022-01-18 18:40:00|99.35|97.15|98.49|96.29|99.6|97.4|98.45|96.25|0
1642531500000|2022-01-18 18:45:00|98.59|96.39|99.17|96.97|99.34|97.14|98.14|95.94|0
1642531800000|2022-01-18 18:50:00|99.14|96.94|99.34|97.14|99.54|97.34|98.39|96.19|0
1642532100000|2022-01-18 18:55:00|99.24|97.04|98.29|96.09|99.39|97.19|97.94|95.74|0
1642532400000|2022-01-18 19:00:00|98.36|96.16|97.99|95.79|98.39|96.19|97.44|95.24|0
1642532700000|2022-01-18 19:05:00|97.94|95.74|98.8|96.6|99|96.8|97.39|95.19|0
1642533000000|2022-01-18 19:10:00|98.75|96.55|99.15|96.95|99.15|96.95|98.3|96.1|0
1642533300000|2022-01-18 19:15:00|99.17|96.97|98.25|96.05|99.2|97|98.15|95.95|0
1642533600000|2022-01-18 19:20:00|98.2|96|99.29|97.09|99.39|97.19|98.2|96|0
1642533900000|2022-01-18 19:25:00|99.34|97.14|98.94|96.74|99.84|97.64|98.74|96.54|0
1642534200000|2022-01-18 19:30:00|98.99|96.79|97.55|95.35|98.99|96.79|97.06|94.86|0
1642534500000|2022-01-18 19:35:00|97.7|95.5|97.35|95.15|97.7|95.5|96.98|94.78|0
1642534800000|2022-01-18 19:40:00|97.3|95.1|96.93|94.73|97.38|95.18|96.2|94|0
1642535100000|2022-01-18 19:45:00|96.98|94.78|95.9|93.7|97.03|94.83|95.71|93.51|0
1642535400000|2022-01-18 19:50:00|95.85|93.65|95.12|92.92|95.9|93.7|94.78|92.58|0
1642535700000|2022-01-18 19:55:00|95.02|92.82|95.6|93.4|95.7|93.5|94.88|92.68|0
1642536000000|2022-01-18 20:00:00|95.7|93.5|96.77|94.57|96.97|94.77|95.31|93.11|0
1642536300000|2022-01-18 20:05:00|96.72|94.52|97.68|95.48|98.03|95.83|95.86|93.66|0
1642536600000|2022-01-18 20:10:00|97.73|95.53|97.83|95.63|98.03|95.83|97.19|94.99|0
1642536900000|2022-01-18 20:15:00|98.02|95.82|100.01|97.81|100.52|98.32|98.02|95.82|0
1642537200000|2022-01-18 20:20:00|99.91|97.71|99.11|96.91|100.22|98.02|98.96|96.76|0
1642537500000|2022-01-18 20:25:00|99.06|96.86|99.31|97.11|99.81|97.61|98.96|96.76|0
1642537800000|2022-01-18 20:30:00|99.21|97.01|99.86|97.66|99.91|97.71|98.86|96.66|0
1642538100000|2022-01-18 20:35:00|99.76|97.56|100.11|97.91|100.56|98.36|99.66|97.46|0
1642538400000|2022-01-18 20:40:00|100.16|97.96|101.75|99.55|101.85|99.65|99.54|97.34|0
1642538700000|2022-01-18 20:45:00|101.85|99.65|100.3|98.1|101.85|99.65|100.3|98.1|0
1642539000000|2022-01-18 20:50:00|100.57|98.37|102.46|100.26|102.46|100.26|99.17|96.97|0
1642539300000|2022-01-18 20:55:00|102.35|100.15|100.06|97.86|102.46|100.26|100.06|97.86|0
1642539600000|2022-01-18 21:00:00|99.96|97.76|100.41|98.21|100.92|98.72|99.96|97.76|0
1642539900000|2022-01-18 21:05:00|100.57|98.37|100.56|98.36|100.82|98.62|100.34|98.14|0
1642540200000|2022-01-18 21:10:00|100.51|98.31|100.06|97.86|100.61|98.41|99.96|97.76|0
1642540500000|2022-01-18 21:15:00|100.26|97.46|100.23|97.43|100.43|97.63|100|97.2|0
1642540800000|2022-01-18 21:20:00|100.2|97.4|99.7|96.9|100.2|97.4|99.65|96.85|0
1642541100000|2022-01-18 21:25:00|99.75|96.95|100.1|97.3|100.1|97.3|99.6|96.8|0
1642541400000|2022-01-18 21:30:00|100|97.2|100.09|97.29|100.2|97.4|100|97.2|0
1642541700000|2022-01-18 21:35:00|100.07|97.27|100.04|97.24|100.19|97.39|99.99|97.19|0
1642542000000|2022-01-18 21:40:00|100.07|97.27|99.59|96.79|100.09|97.29|99.56|96.76|0
1642542300000|2022-01-18 21:45:00|99.49|96.69|99.33|96.53|99.49|96.69|99.24|96.44|0
1642542600000|2022-01-18 21:50:00|99.43|96.63|99.43|96.63|99.63|96.83|99.31|96.51|0
1642542900000|2022-01-18 21:55:00|99.38|96.58|99.39|96.59|99.51|96.71|99.28|96.48|0
1642543200000|2022-01-18 22:00:00|99.42|96.62|99.37|96.57|99.46|96.66|99.36|96.56|0
1642543500000|2022-01-18 22:05:00|99.38|96.58|99.42|96.62|99.42|96.62|99.37|96.57|0
1642543800000|2022-01-18 22:10:00|99.39|96.59|99.41|96.61|99.42|96.62|99.38|96.58|0
1642544100000|2022-01-18 22:15:00|99.39|96.59|99.42|96.62|99.42|96.62|99.37|96.57|0
1642544400000|2022-01-18 22:20:00|99.43|96.63|99.35|96.55|99.43|96.63|99.34|96.54|0
1642544700000|2022-01-18 22:25:00|99.36|96.56|99.35|96.55|99.36|96.56|99.34|96.54|0
1642545300000|2022-01-18 22:35:00|99.34|96.54|99.34|96.54|99.35|96.55|99.34|96.54|0
1642545600000|2022-01-18 22:40:00|99.38|96.58|99.38|96.58|99.38|96.58|99.37|96.57|0
1642545900000|2022-01-18 22:45:00|99.37|96.57|99.36|96.56|99.37|96.57|99.36|96.56|0
1642546200000|2022-01-18 22:50:00|99.37|96.57|99.38|96.58|99.38|96.58|99.37|96.57|0
1642546500000|2022-01-18 22:55:00|99.37|96.57|99.36|96.56|99.37|96.57|99.36|96.56|0
1642546800000|2022-01-18 23:00:00|98.88|96.08|99.05|96.25|99.42|96.62|98.78|95.98|0
1642547100000|2022-01-18 23:05:00|98.97|96.17|99.14|96.34|99.29|96.49|98.97|96.17|0
1642547400000|2022-01-18 23:10:00|99.09|96.29|98.79|95.99|99.19|96.39|98.64|95.84|0
1642547700000|2022-01-18 23:15:00|98.84|96.04|99.69|96.89|99.69|96.89|98.84|96.04|0
1642548000000|2022-01-18 23:20:00|99.59|96.79|99.48|96.68|99.84|97.04|99.19|96.39|0
1642548300000|2022-01-18 23:25:00|99.43|96.63|99.63|96.83|99.63|96.83|99.23|96.43|0
1642548600000|2022-01-18 23:30:00|99.58|96.78|100.11|97.31|100.38|97.58|99.48|96.68|0
1642548900000|2022-01-18 23:35:00|100.08|97.28|100.33|97.53|100.48|97.68|100.08|97.28|0
1642549200000|2022-01-18 23:40:00|100.38|97.58|100.43|97.63|100.48|97.68|100.08|97.28|0
1642549500000|2022-01-18 23:45:00|100.45|97.65|100.43|97.63|100.45|97.65|100.18|97.38|0
1642549800000|2022-01-18 23:50:00|100.38|97.58|100.62|97.82|100.98|98.18|100.38|97.58|0
1642550100000|2022-01-18 23:55:00|100.68|97.88|101.08|98.28|101.13|98.33|100.62|97.82|0
1642550400000|2022-01-19 00:00:00|101.03|98.23|100.37|97.57|101.08|98.28|100.27|97.47|0
1642550700000|2022-01-19 00:05:00|100.39|97.59|100.57|97.77|100.82|98.02|100.17|97.37|0
1642551000000|2022-01-19 00:10:00|100.67|97.87|101.27|98.47|101.43|98.63|100.62|97.82|0
1642551300000|2022-01-19 00:15:00|101.35|98.55|101.02|98.22|101.37|98.57|100.81|98.01|0
1642551600000|2022-01-19 00:20:00|100.94|98.14|100.91|98.11|101.02|98.22|100.66|97.86|0
1642551900000|2022-01-19 00:25:00|100.96|98.16|101.14|98.34|101.16|98.36|100.76|97.96|0
1642552200000|2022-01-19 00:30:00|101.21|98.41|101.01|98.21|101.21|98.41|100.55|97.75|0
1642552500000|2022-01-19 00:35:00|100.96|98.16|101.29|98.49|101.51|98.71|100.96|98.16|0
1642552800000|2022-01-19 00:40:00|101.16|98.36|101.51|98.71|101.56|98.76|101.16|98.36|0
1642553100000|2022-01-19 00:45:00|101.49|98.69|102.07|99.27|102.07|99.27|101.38|98.58|0
1642553400000|2022-01-19 00:50:00|102.02|99.22|101.96|99.16|102.32|99.52|101.76|98.96|0
1642553700000|2022-01-19 00:55:00|102.02|99.22|101.6|98.8|102.02|99.22|101.5|98.7|0
1642554000000|2022-01-19 01:00:00|101.4|98.6|101.2|98.4|101.65|98.85|101.09|98.29|0
1642554300000|2022-01-19 01:05:00|101.17|98.37|100.53|97.73|101.45|98.65|100.33|97.53|0
1642554600000|2022-01-19 01:10:00|100.43|97.63|100.05|97.25|100.53|97.73|99.83|97.03|0
1642554900000|2022-01-19 01:15:00|100.08|97.28|100.18|97.38|100.18|97.38|99.6|96.8|0
1642555200000|2022-01-19 01:20:00|100.2|97.4|100.07|97.27|100.43|97.63|100|97.2|0
1642555500000|2022-01-19 01:25:00|100.02|97.22|99.77|96.97|100.02|97.22|99.27|96.47|0
1642555800000|2022-01-19 01:30:00|99.7|96.9|99.79|96.99|99.79|96.99|99.12|96.32|0
1642556100000|2022-01-19 01:35:00|99.72|96.92|99.86|97.06|99.97|97.17|99.52|96.72|0
1642556400000|2022-01-19 01:40:00|99.84|97.04|100.31|97.51|100.32|97.52|99.51|96.71|0
1642556700000|2022-01-19 01:45:00|100.26|97.46|101.07|98.27|101.32|98.52|99.66|96.86|0
1642557000000|2022-01-19 01:50:00|101.12|98.32|101.42|98.62|101.42|98.62|100.76|97.96|0
1642557300000|2022-01-19 01:55:00|101.37|98.57|101.42|98.62|101.63|98.83|101.27|98.47|0
1642557600000|2022-01-19 02:00:00|101.4|98.6|101.06|98.26|101.62|98.82|100.99|98.19|0
1642557900000|2022-01-19 02:05:00|101.01|98.21|100.81|98.01|101.01|98.21|100.45|97.65|0
1642558200000|2022-01-19 02:10:00|100.86|98.06|100.15|97.35|100.86|98.06|100.15|97.35|0
1642558500000|2022-01-19 02:15:00|100.1|97.3|99.99|97.19|100.2|97.4|99.74|96.94|0
1642558800000|2022-01-19 02:20:00|100.04|97.24|100.24|97.44|100.4|97.6|99.99|97.19|0
1642559100000|2022-01-19 02:25:00|100.22|97.42|100.04|97.24|100.24|97.44|99.84|97.04|0
1642559400000|2022-01-19 02:30:00|100.09|97.29|100.54|97.74|100.57|97.77|99.94|97.14|0
1642559700000|2022-01-19 02:35:00|100.57|97.77|101.09|98.29|101.3|98.5|100.42|97.62|0
1642560000000|2022-01-19 02:40:00|101.04|98.24|101.85|99.05|102.01|99.21|100.89|98.09|0
1642560300000|2022-01-19 02:45:00|101.91|99.11|102.83|100.03|103.03|100.23|101.8|99|0
1642560600000|2022-01-19 02:50:00|102.88|100.08|103.24|100.44|103.81|101.01|102.36|99.56|0
1642560900000|2022-01-19 02:55:00|103.18|100.38|102.77|99.97|103.21|100.41|102.51|99.71|0
1642561200000|2022-01-19 03:00:00|102.72|99.92|103.02|100.22|103.21|100.41|102.61|99.81|0
1642561500000|2022-01-19 03:05:00|102.97|100.17|103.64|100.84|103.75|100.95|102.77|99.97|0
1642561800000|2022-01-19 03:10:00|103.62|100.82|103.59|100.79|103.75|100.95|103.12|100.32|0
1642562100000|2022-01-19 03:15:00|103.61|100.81|103.12|100.32|103.74|100.94|102.73|99.93|0
1642562400000|2022-01-19 03:20:00|103.17|100.37|104.1|101.3|104.21|101.41|103.12|100.32|0
1642562700000|2022-01-19 03:25:00|104.15|101.35|103.99|101.19|104.36|101.56|103.99|101.19|0
1642563000000|2022-01-19 03:30:00|104.05|101.25|104.62|101.82|104.62|101.82|103.53|100.73|0
1642563300000|2022-01-19 03:35:00|104.59|101.79|104.3|101.5|104.64|101.84|104.15|101.35|0
1642563600000|2022-01-19 03:40:00|104.25|101.45|104.3|101.5|104.98|102.18|104.19|101.39|0
1642563900000|2022-01-19 03:45:00|104.35|101.55|104.66|101.86|104.77|101.97|104.3|101.5|0
1642564200000|2022-01-19 03:50:00|104.69|101.89|104.4|101.6|104.82|102.02|104.35|101.55|0
1642564500000|2022-01-19 03:55:00|104.35|101.55|104.39|101.59|104.61|101.81|104.24|101.44|0
1642564800000|2022-01-19 04:00:00|104.42|101.62|103.95|101.15|104.45|101.65|103.82|101.02|0
1642565100000|2022-01-19 04:05:00|103.92|101.12|104.23|101.43|104.23|101.43|103.87|101.07|0
1642565400000|2022-01-19 04:10:00|104.13|101.33|104.47|101.67|104.6|101.8|104.08|101.28|0
1642565700000|2022-01-19 04:15:00|104.49|101.69|104.96|102.16|104.96|102.16|104.44|101.64|0
1642566000000|2022-01-19 04:20:00|104.91|102.11|104.8|102|104.91|102.11|104.64|101.84|0
1642566300000|2022-01-19 04:25:00|104.75|101.95|104.22|101.42|104.75|101.95|104.17|101.37|0
1642566600000|2022-01-19 04:30:00|104.27|101.47|104.09|101.29|104.27|101.47|103.86|101.06|0
1642566900000|2022-01-19 04:35:00|104.12|101.32|104.27|101.47|104.32|101.52|104.06|101.26|0
1642567200000|2022-01-19 04:40:00|104.22|101.42|104.53|101.73|104.63|101.83|104.22|101.42|0
1642567500000|2022-01-19 04:45:00|104.58|101.78|104.73|101.93|104.79|101.99|104.27|101.47|0
1642567800000|2022-01-19 04:50:00|104.79|101.99|105.28|102.48|105.41|102.61|104.76|101.96|0
1642568100000|2022-01-19 04:55:00|105.25|102.45|106.2|103.4|106.41|103.61|105.1|102.3|0
1642568400000|2022-01-19 05:00:00|106.31|103.51|106.25|103.45|106.52|103.72|106.09|103.29|0
1642568700000|2022-01-19 05:05:00|106.28|103.48|106.14|103.34|106.41|103.61|105.88|103.08|0
1642569000000|2022-01-19 05:10:00|106.17|103.37|105.93|103.13|106.67|103.87|105.88|103.08|0
1642569300000|2022-01-19 05:15:00|105.9|103.1|106.24|103.44|106.3|103.5|105.88|103.08|0
1642569600000|2022-01-19 05:20:00|106.35|103.55|106.67|103.87|106.93|104.13|106.32|103.52|0
1642569900000|2022-01-19 05:25:00|106.72|103.92|106.88|104.08|106.98|104.18|106.45|103.65|0
1642570200000|2022-01-19 05:30:00|106.82|104.02|106.85|104.05|106.88|104.08|106.34|103.54|0
1642570500000|2022-01-19 05:35:00|106.87|104.07|106.44|103.64|106.93|104.13|106.13|103.33|0
1642570800000|2022-01-19 05:40:00|106.5|103.7|106.92|104.12|106.95|104.15|106.44|103.64|0
1642571100000|2022-01-19 05:45:00|106.95|104.15|106.97|104.17|106.97|104.17|106.76|103.96|0
1642571400000|2022-01-19 05:50:00|106.92|104.12|106.44|103.64|106.97|104.17|106.17|103.37|0
1642571700000|2022-01-19 05:55:00|106.38|103.58|106.12|103.32|106.75|103.95|106.01|103.21|0
1642572000000|2022-01-19 06:00:00|106.06|103.26|105.69|102.89|106.7|103.9|105.59|102.79|0
1642572300000|2022-01-19 06:05:00|105.74|102.94|104.72|101.92|105.85|103.05|104.48|101.68|0
1642572600000|2022-01-19 06:10:00|104.75|101.95|104.61|101.81|104.75|101.95|104.22|101.42|0
1642572900000|2022-01-19 06:15:00|104.64|101.84|104.43|101.63|104.85|102.05|104.43|101.63|0
1642573200000|2022-01-19 06:20:00|104.48|101.68|104.14|101.34|104.5|101.7|103.95|101.15|0
1642573500000|2022-01-19 06:25:00|104.11|101.31|104.53|101.73|104.68|101.88|103.95|101.15|0
1642573800000|2022-01-19 06:30:00|104.58|101.78|105.42|102.62|105.47|102.67|104.58|101.78|0
1642574100000|2022-01-19 06:35:00|105.39|102.59|104.73|101.93|105.52|102.72|104.73|101.93|0
1642574400000|2022-01-19 06:40:00|104.7|101.9|104.57|101.77|104.99|102.19|104.15|101.35|0
1642574700000|2022-01-19 06:45:00|104.54|101.74|103.6|100.8|104.6|101.8|103.52|100.72|0
1642575000000|2022-01-19 06:50:00|103.63|100.83|103.89|101.09|103.89|101.09|103.57|100.77|0
1642575300000|2022-01-19 06:55:00|103.83|101.03|104.36|101.56|104.36|101.56|103.68|100.88|0
1642575600000|2022-01-19 07:00:00|104.41|101.61|104.43|101.63|105.25|102.45|104.07|101.27|0
1642575900000|2022-01-19 07:05:00|104.35|101.55|104.77|101.97|105.19|102.39|104.04|101.24|0
1642576200000|2022-01-19 07:10:00|104.75|101.95|105.01|102.21|105.22|102.42|104.75|101.95|0
1642576500000|2022-01-19 07:15:00|105.03|102.23|104.63|101.83|105.14|102.34|104.37|101.57|0
1642576800000|2022-01-19 07:20:00|104.66|101.86|105.13|102.33|105.24|102.44|104.66|101.86|0
1642577100000|2022-01-19 07:25:00|105.19|102.39|105.24|102.44|105.24|102.44|104.95|102.15|0
1642577400000|2022-01-19 07:30:00|105.21|102.41|104.73|101.93|105.24|102.44|104.49|101.69|0
1642577700000|2022-01-19 07:35:00|104.76|101.96|104.81|102.01|105.07|102.27|104.55|101.75|0
1642578000000|2022-01-19 07:40:00|104.78|101.98|105.07|102.27|105.23|102.43|104.39|101.59|0
1642578300000|2022-01-19 07:45:00|105.02|102.22|101.83|99.03|105.23|102.43|101.83|99.03|0
1642578600000|2022-01-19 07:50:00|101.8|99|105.98|103.18|106.43|103.63|101.72|98.92|0
1642578900000|2022-01-19 07:55:00|105.95|103.15|106.26|103.46|107.17|104.37|105.95|103.15|0
1642579200000|2022-01-19 08:00:00|106.1|103.3|106.53|103.73|107.38|104.58|105.44|102.64|0
1642579500000|2022-01-19 08:05:00|106.28|104.08|104.4|102.2|106.28|104.08|104.38|102.18|0
1642579800000|2022-01-19 08:10:00|104.43|102.23|103.96|101.76|104.46|102.26|103.44|101.24|0
1642580100000|2022-01-19 08:15:00|103.8|101.6|103.38|101.18|104.16|101.96|103.38|101.18|0
1642580400000|2022-01-19 08:20:00|103.28|101.08|103.48|101.28|104.4|102.2|103.17|100.97|0
1642580700000|2022-01-19 08:25:00|103.33|101.13|104.03|101.83|104.21|102.01|103.17|100.97|0
1642581000000|2022-01-19 08:30:00|104|101.8|102.91|100.71|104.11|101.91|102.65|100.45|0
1642581300000|2022-01-19 08:35:00|102.96|100.76|101.87|99.67|103.22|101.02|101.82|99.62|0
1642581600000|2022-01-19 08:40:00|101.93|99.73|101.97|99.77|102.28|100.08|101.62|99.42|0
1642581900000|2022-01-19 08:45:00|101.92|99.72|101.61|99.41|102.13|99.93|101.36|99.16|0
1642582200000|2022-01-19 08:50:00|101.66|99.46|100.54|98.34|101.82|99.62|100.49|98.29|0
1642582500000|2022-01-19 08:55:00|100.57|98.37|100.49|98.29|100.79|98.59|100.34|98.14|0
1642582800000|2022-01-19 09:00:00|100.59|98.39|100.43|98.23|101.12|98.92|100.23|98.03|0
1642583100000|2022-01-19 09:05:00|100.36|98.16|100.63|98.43|100.74|98.54|100.08|97.88|0
1642583400000|2022-01-19 09:10:00|100.33|98.13|101.04|98.84|101.04|98.84|100.33|98.13|0
1642583700000|2022-01-19 09:15:00|101.09|98.89|100.12|97.92|101.09|98.89|100.07|97.87|0
1642584000000|2022-01-19 09:20:00|100.17|97.97|101.14|98.94|103.62|101.42|100.17|97.97|0
1642584300000|2022-01-19 09:25:00|101.19|98.99|100.97|98.77|101.22|99.02|100.16|97.96|0
1642584600000|2022-01-19 09:30:00|100.92|98.72|100.18|97.98|101.33|99.13|100.16|97.96|0
1642584900000|2022-01-19 09:35:00|100.16|97.96|99.75|97.55|100.41|98.21|99.75|97.55|0
1642585200000|2022-01-19 09:40:00|99.8|97.6|98.59|96.39|99.85|97.65|98.39|96.19|0
1642585500000|2022-01-19 09:45:00|98.64|96.44|98.54|96.34|98.74|96.54|98.14|95.94|0
1642585800000|2022-01-19 09:50:00|98.52|96.32|99.93|97.73|100.09|97.89|98.04|95.84|0
1642586100000|2022-01-19 09:55:00|99.88|97.68|97.5|95.3|99.98|97.78|97.26|95.06|0
1642586400000|2022-01-19 10:00:00|97.55|95.35|98.15|95.95|98.2|96|97.5|95.3|0
1642586700000|2022-01-19 10:05:00|98.19|95.99|97.94|95.74|98.19|95.99|97.6|95.4|0
1642587000000|2022-01-19 10:10:00|97.84|95.64|98.24|96.04|98.34|96.14|97.79|95.59|0
1642587300000|2022-01-19 10:15:00|98.22|96.02|97.74|95.54|98.39|96.19|97.74|95.54|0
1642587600000|2022-01-19 10:20:00|97.79|95.59|97.76|95.56|97.99|95.79|97.44|95.24|0
1642587900000|2022-01-19 10:25:00|97.79|95.59|97.98|95.78|98.28|96.08|97.69|95.49|0
1642588200000|2022-01-19 10:30:00|97.93|95.73|97.58|95.38|98.08|95.88|97.53|95.33|0
1642588500000|2022-01-19 10:35:00|97.61|95.41|97.88|95.68|98|95.8|97.41|95.21|0
1642588800000|2022-01-19 10:40:00|97.81|95.61|98.12|95.92|98.15|95.95|97.56|95.36|0
1642589100000|2022-01-19 10:45:00|98.15|95.95|97.82|95.62|98.27|96.07|97.43|95.23|0
1642589400000|2022-01-19 10:50:00|97.77|95.57|98.19|95.99|98.32|96.12|97.62|95.42|0
1642589700000|2022-01-19 10:55:00|98.27|96.07|97.03|94.83|98.37|96.17|97.03|94.83|0
1642590000000|2022-01-19 11:00:00|97.13|94.93|96.63|94.43|97.22|95.02|96.34|94.14|0
1642590300000|2022-01-19 11:05:00|96.68|94.48|96.85|94.65|97.02|94.82|96.43|94.23|0
1642590600000|2022-01-19 11:10:00|96.83|94.63|97.12|94.92|97.22|95.02|96.68|94.48|0
1642590900000|2022-01-19 11:15:00|97.09|94.89|97.56|95.36|97.66|95.46|96.92|94.72|0
1642591200000|2022-01-19 11:20:00|97.66|95.46|98|95.8|98.3|96.1|97.46|95.26|0
1642591500000|2022-01-19 11:25:00|98.03|95.83|98.45|96.25|98.45|96.25|97.95|95.75|0
1642591800000|2022-01-19 11:30:00|98.6|96.4|98.37|96.17|98.8|96.6|98.25|96.05|0
1642592100000|2022-01-19 11:35:00|98.35|96.15|97.75|95.55|98.35|96.15|97.65|95.45|0
1642592400000|2022-01-19 11:40:00|97.85|95.65|97.84|95.64|97.85|95.65|97.5|95.3|0
1642592700000|2022-01-19 11:45:00|97.89|95.69|97.25|95.05|97.94|95.74|97.25|95.05|0
1642593000000|2022-01-19 11:50:00|97.2|95|96.8|94.6|97.25|95.05|96.7|94.5|0
1642593300000|2022-01-19 11:55:00|96.85|94.65|96.75|94.55|97.15|94.95|96.65|94.45|0
1642593600000|2022-01-19 12:00:00|96.8|94.6|96.45|94.25|96.8|94.6|96.41|94.21|0
1642593900000|2022-01-19 12:05:00|96.4|94.2|96.65|94.45|96.75|94.55|96.35|94.15|0
1642594200000|2022-01-19 12:10:00|96.7|94.5|96.64|94.44|96.84|94.64|96.35|94.15|0
1642594500000|2022-01-19 12:15:00|96.55|94.35|97.18|94.98|97.38|95.18|96.4|94.2|0
1642594800000|2022-01-19 12:20:00|97.13|94.93|97.18|94.98|97.48|95.28|96.94|94.74|0
1642595100000|2022-01-19 12:25:00|97.21|95.01|97.35|95.15|97.38|95.18|97.03|94.83|0
1642595400000|2022-01-19 12:30:00|97.38|95.18|96.58|94.38|97.38|95.18|96.54|94.34|0
1642595700000|2022-01-19 12:35:00|96.54|94.34|97.69|95.49|97.69|95.49|96.39|94.19|0
1642596000000|2022-01-19 12:40:00|97.67|95.47|97.62|95.42|97.81|95.61|97.47|95.27|0
1642596300000|2022-01-19 12:45:00|97.66|95.46|96.97|94.77|97.66|95.46|96.97|94.77|0
1642596600000|2022-01-19 12:50:00|97.02|94.82|96.62|94.42|97.02|94.82|96.48|94.28|0
1642596900000|2022-01-19 12:55:00|96.57|94.37|96.62|94.42|96.67|94.47|96.47|94.27|0
1642597200000|2022-01-19 13:00:00|96.67|94.47|96.23|94.03|96.72|94.52|96.18|93.98|0
1642597500000|2022-01-19 13:05:00|96.28|94.08|93.74|91.54|96.28|94.08|93.5|91.3|0
1642597800000|2022-01-19 13:10:00|93.69|91.49|93.74|91.54|94.03|91.83|93.5|91.3|0
1642598100000|2022-01-19 13:15:00|93.69|91.49|93.73|91.53|94.03|91.83|93.3|91.1|0
1642598400000|2022-01-19 13:20:00|93.78|91.58|93.4|91.2|93.93|91.73|93.11|90.91|0
1642598700000|2022-01-19 13:25:00|93.35|91.15|93.89|91.69|94.84|92.64|93.11|90.91|0
1642599000000|2022-01-19 13:30:00|93.84|91.64|94.95|92.75|95.05|92.85|93.84|91.64|0
1642599300000|2022-01-19 13:35:00|95|92.8|94.63|92.43|95|92.8|94.46|92.26|0
1642599600000|2022-01-19 13:40:00|94.61|92.41|95.19|92.99|95.19|92.99|94.51|92.31|0
1642599900000|2022-01-19 13:45:00|95.14|92.94|94.99|92.79|95.33|93.13|94.94|92.74|0
1642600200000|2022-01-19 13:50:00|95.04|92.84|94.94|92.74|95.04|92.84|94.41|92.21|0
1642600500000|2022-01-19 13:55:00|94.99|92.79|94.07|91.87|94.99|92.79|93.92|91.72|0
1642600800000|2022-01-19 14:00:00|94.02|91.82|94.89|92.69|94.89|92.69|93.97|91.77|0
1642601100000|2022-01-19 14:05:00|94.84|92.64|94.79|92.59|94.93|92.73|94.5|92.3|0
1642601400000|2022-01-19 14:10:00|94.83|92.63|95.07|92.87|95.07|92.87|94.64|92.44|0
1642601700000|2022-01-19 14:15:00|95.03|92.83|94.88|92.68|95.17|92.97|94.78|92.58|0
1642602000000|2022-01-19 14:20:00|94.93|92.73|95.22|93.02|95.36|93.16|94.54|92.34|0
1642602300000|2022-01-19 14:25:00|95.36|93.16|95.07|92.87|95.36|93.16|94.82|92.62|0
1642602600000|2022-01-19 14:30:00|95.12|92.92|96.41|94.21|96.51|94.31|94.2|92|0
1642602900000|2022-01-19 14:35:00|96.46|94.26|93.65|91.45|96.51|94.31|93.05|90.85|0
1642603200000|2022-01-19 14:40:00|93.46|91.26|94.46|92.26|95.96|93.76|93.46|91.26|0
1642603500000|2022-01-19 14:45:00|94.56|92.36|94.7|92.5|95.09|92.89|93.17|90.97|0
1642603800000|2022-01-19 14:50:00|94.65|92.45|93.88|91.68|95.42|93.22|93.21|91.01|0
1642604100000|2022-01-19 14:55:00|93.69|91.49|93.54|91.34|94.07|91.87|93.14|90.94|0
1642604400000|2022-01-19 15:00:00|93.23|91.03|94.35|92.15|95.17|92.97|93.11|90.91|0
1642604700000|2022-01-19 15:05:00|94.45|92.25|96|93.8|96.39|94.19|94.45|92.25|0
1642605000000|2022-01-19 15:10:00|96.1|93.9|95.36|93.16|96.39|94.19|95.02|92.82|0
1642605300000|2022-01-19 15:15:00|95.34|93.14|96.78|94.58|97.27|95.07|95.12|92.92|0
1642605600000|2022-01-19 15:20:00|96.68|94.48|98.01|95.81|98.01|95.81|96.38|94.18|0
1642605900000|2022-01-19 15:25:00|97.86|95.66|101.54|99.34|101.54|99.34|96.55|94.35|0
1642606200000|2022-01-19 15:30:00|101.49|99.29|101.3|99.1|101.84|99.64|99.56|97.36|0
1642606500000|2022-01-19 15:35:00|101.4|99.2|101.86|99.66|102.01|99.81|100.84|98.64|0
1642606800000|2022-01-19 15:40:00|101.8|99.6|101.8|99.6|102.26|100.06|101.55|99.35|0
1642607100000|2022-01-19 15:45:00|101.85|99.65|102.51|100.31|102.72|100.52|101.45|99.25|0
1642607400000|2022-01-19 15:50:00|102.57|100.37|101.49|99.29|102.57|100.37|100.83|98.63|0
1642607700000|2022-01-19 15:55:00|101.69|99.49|101.18|98.98|102.1|99.9|100.68|98.48|0
1642608000000|2022-01-19 16:00:00|101.13|98.93|101.54|99.34|101.74|99.54|100.58|98.38|0
1642608300000|2022-01-19 16:05:00|101.49|99.29|101.74|99.54|102.15|99.95|101.33|99.13|0
1642608600000|2022-01-19 16:10:00|101.69|99.49|103.4|101.2|103.4|101.2|101.69|99.49|0
1642608900000|2022-01-19 16:15:00|103.32|101.12|103.22|101.02|104.05|101.85|102.4|100.2|0
1642609200000|2022-01-19 16:20:00|103.27|101.07|104.1|101.9|104.25|102.05|102.86|100.66|0
1642609500000|2022-01-19 16:25:00|103.99|101.79|102.65|100.45|104.3|102.1|102.14|99.94|0
1642609800000|2022-01-19 16:30:00|102.29|100.09|103.42|101.22|103.68|101.48|101.37|99.17|0
1642610100000|2022-01-19 16:35:00|103.37|101.17|104.35|102.15|105.29|103.09|102.9|100.7|0
1642610400000|2022-01-19 16:40:00|104.51|102.31|104.66|102.46|105.34|103.14|104.04|101.84|0
1642610700000|2022-01-19 16:45:00|104.71|102.51|103.37|101.17|104.92|102.72|103.11|100.91|0
1642611000000|2022-01-19 16:50:00|103.47|101.27|99.58|97.38|103.73|101.53|99.43|97.23|0
1642611300000|2022-01-19 16:55:00|99.53|97.33|99.42|97.22|99.88|97.68|99.17|96.97|0
1642611600000|2022-01-19 17:00:00|99.37|97.17|98.92|96.72|99.47|97.27|98.57|96.37|0
1642611900000|2022-01-19 17:05:00|98.82|96.62|97.97|95.77|98.97|96.77|97.88|95.68|0
1642612200000|2022-01-19 17:10:00|97.92|95.72|94.82|92.62|98.79|96.59|93.99|91.79|0
1642612500000|2022-01-19 17:15:00|94.78|92.58|95.46|93.26|95.65|93.45|94.73|92.53|0
1642612800000|2022-01-19 17:20:00|95.36|93.16|94.67|92.47|95.55|93.35|94.48|92.28|0
1642613100000|2022-01-19 17:25:00|94.77|92.57|94.33|92.13|94.97|92.77|94.24|92.04|0
1642613400000|2022-01-19 17:30:00|94.38|92.18|94.91|92.71|95.01|92.81|94.04|91.84|0
1642613700000|2022-01-19 17:35:00|95.01|92.81|95.69|93.49|95.69|93.49|94.67|92.47|0
1642614000000|2022-01-19 17:40:00|95.59|93.39|95.88|93.68|96.33|94.13|95.45|93.25|0
1642614300000|2022-01-19 17:45:00|95.84|93.64|95|92.8|96.18|93.98|94.47|92.27|0
1642614600000|2022-01-19 17:50:00|95.05|92.85|95.93|93.73|95.93|93.73|94.66|92.46|0
1642614900000|2022-01-19 17:55:00|95.88|93.68|94.41|92.21|95.88|93.68|94.22|92.02|0
1642615200000|2022-01-19 18:00:00|94.22|92.02|94.51|92.31|95.88|93.68|94.22|92.02|0
1642615500000|2022-01-19 18:05:00|94.6|92.4|93.41|91.21|95.19|92.99|93.24|91.04|0
1642615800000|2022-01-19 18:10:00|93.38|91.18|92.95|90.75|93.48|91.28|92.85|90.65|0
1642616100000|2022-01-19 18:15:00|92.9|90.7|93.28|91.08|93.52|91.32|92.7|90.5|0
1642616400000|2022-01-19 18:20:00|93.38|91.18|94.01|91.81|94.15|91.95|93.33|91.13|0
1642616700000|2022-01-19 18:25:00|93.86|91.66|95.03|92.83|95.08|92.88|93.62|91.42|0
1642617000000|2022-01-19 18:30:00|94.88|92.68|94.83|92.63|95.42|93.22|94.29|92.09|0
1642617300000|2022-01-19 18:35:00|94.93|92.73|95.72|93.52|95.86|93.66|94.93|92.73|0
1642617600000|2022-01-19 18:40:00|95.76|93.56|95.61|93.41|96.16|93.96|95.47|93.27|0
1642617900000|2022-01-19 18:45:00|95.56|93.36|95.96|93.76|96.06|93.86|95.37|93.17|0
1642618200000|2022-01-19 18:50:00|96.01|93.81|95.76|93.56|96.6|94.4|95.61|93.41|0
1642618500000|2022-01-19 18:55:00|95.81|93.61|95.95|93.75|96.15|93.95|95.16|92.96|0
1642618800000|2022-01-19 19:00:00|96|93.8|96.4|94.2|96.6|94.4|95.61|93.41|0
1642619100000|2022-01-19 19:05:00|96.35|94.15|98.1|95.9|98.45|96.25|96.3|94.1|0
1642619400000|2022-01-19 19:10:00|98.15|95.95|98.7|96.5|98.91|96.71|97.74|95.54|0
1642619700000|2022-01-19 19:15:00|98.65|96.45|98.78|96.58|100.62|98.42|95.78|93.58|0
1642620000000|2022-01-19 19:20:00|98.83|96.63|99.48|97.28|99.95|97.75|98.83|96.63|0
1642620300000|2022-01-19 19:25:00|99.59|97.39|100.3|98.1|100.3|98.1|99.33|97.13|0
1642620600000|2022-01-19 19:30:00|100.2|98|99.79|97.59|100.61|98.41|99.69|97.49|0
1642620900000|2022-01-19 19:35:00|99.89|97.69|99.83|97.63|99.94|97.74|99.07|96.87|0
1642621200000|2022-01-19 19:40:00|99.78|97.58|98.08|95.88|99.89|97.69|98|95.8|0
1642621500000|2022-01-19 19:45:00|98.1|95.9|99.32|97.12|99.57|97.37|97.95|95.75|0
1642621800000|2022-01-19 19:50:00|99.27|97.07|98.45|96.25|99.37|97.17|98.35|96.15|0
1642622100000|2022-01-19 19:55:00|98.35|96.15|98.25|96.05|98.71|96.51|97.39|95.19|0
1642622400000|2022-01-19 20:00:00|98.4|96.2|99.16|96.96|99.46|97.26|98.1|95.9|0
1642622700000|2022-01-19 20:05:00|99.11|96.91|98.7|96.5|99.16|96.96|97.94|95.74|0
1642623000000|2022-01-19 20:10:00|98.85|96.65|97.24|95.04|98.85|96.65|96.94|94.74|0
1642623300000|2022-01-19 20:15:00|97.14|94.94|98.21|96.01|98.69|96.49|96.94|94.74|0
1642623600000|2022-01-19 20:20:00|98.19|95.99|98.64|96.44|98.79|96.59|97.83|95.63|0
1642623900000|2022-01-19 20:25:00|98.59|96.39|100.01|97.81|100.22|98.02|98.18|95.98|0
1642624200000|2022-01-19 20:30:00|100.12|97.92|101.35|99.15|101.46|99.26|99.86|97.66|0
1642624500000|2022-01-19 20:35:00|101.25|99.05|101.87|99.67|101.92|99.72|100.88|98.68|0
1642624800000|2022-01-19 20:40:00|101.92|99.72|101.29|99.09|102.13|99.93|100.73|98.53|0
1642625100000|2022-01-19 20:45:00|101.04|98.84|101.6|99.4|101.71|99.51|100.83|98.63|0
1642625400000|2022-01-19 20:50:00|101.71|99.51|104.35|102.15|105.18|102.98|101.01|98.81|0
1642625700000|2022-01-19 20:55:00|104.4|102.2|105.86|103.66|107.28|105.08|104.35|102.15|0
1642626000000|2022-01-19 21:00:00|105.81|103.61|105.86|103.66|106.61|104.41|104.79|102.59|0
1642626300000|2022-01-19 21:05:00|105.75|103.55|105.8|103.6|105.8|103.6|105.1|102.9|0
1642626600000|2022-01-19 21:10:00|105.69|103.49|105.74|103.54|105.8|103.6|105.15|102.95|0
1642626900000|2022-01-19 21:15:00|105.78|102.98|106.15|103.35|106.2|103.4|105.61|102.81|0
1642627200000|2022-01-19 21:20:00|106.1|103.3|106.74|103.94|106.74|103.94|106.04|103.24|0
1642627500000|2022-01-19 21:25:00|106.79|103.99|107.01|104.21|107.61|104.81|106.69|103.89|0
1642627800000|2022-01-19 21:30:00|106.95|104.15|106.9|104.1|107.06|104.26|106.63|103.83|0
1642628100000|2022-01-19 21:35:00|106.95|104.15|107.11|104.31|107.27|104.47|106.89|104.09|0
1642628400000|2022-01-19 21:40:00|107.06|104.26|107.05|104.25|107.3|104.5|106.87|104.07|0
1642628700000|2022-01-19 21:45:00|107|104.2|106.03|103.23|107|104.2|106.03|103.23|0
1642629000000|2022-01-19 21:50:00|106.08|103.28|105.89|103.09|106.11|103.31|105.86|103.06|0
1642629300000|2022-01-19 21:55:00|105.86|103.06|106.21|103.41|106.29|103.49|105.73|102.93|0
1642629600000|2022-01-19 22:00:00|106.08|103.28|106.22|103.42|106.26|103.46|106.08|103.28|0
1642629900000|2022-01-19 22:05:00|106.27|103.47|106.26|103.46|106.32|103.52|106.21|103.41|0
1642630200000|2022-01-19 22:10:00|106.24|103.44|106.27|103.47|106.29|103.49|106.21|103.41|0
1642630500000|2022-01-19 22:15:00|106.25|103.45|106.29|103.49|106.29|103.49|106.18|103.38|0
1642630800000|2022-01-19 22:20:00|106.3|103.5|106.23|103.43|106.33|103.53|106.22|103.42|0
1642631100000|2022-01-19 22:25:00|106.22|103.42|106.29|103.49|106.3|103.5|106.22|103.42|0
1642631400000|2022-01-19 22:30:00|106.28|103.48|106.28|103.48|106.29|103.49|106.28|103.48|0
1642631700000|2022-01-19 22:35:00|106.27|103.47|106.24|103.44|106.28|103.48|106.21|103.41|0
1642632000000|2022-01-19 22:40:00|106.27|103.47|106.24|103.44|106.28|103.48|106.17|103.37|0
1642632300000|2022-01-19 22:45:00|106.23|103.43|106.12|103.32|106.23|103.43|106.11|103.31|0
1642632600000|2022-01-19 22:50:00|106.1|103.3|106.11|103.31|106.11|103.31|106.04|103.24|0
1642632900000|2022-01-19 22:55:00|106.1|103.3|105.89|103.09|106.15|103.35|105.85|103.05|0
1642633200000|2022-01-19 23:00:00|105.85|103.05|105.48|102.68|105.85|103.05|105.26|102.46|0
1642633500000|2022-01-19 23:05:00|105.4|102.6|105.34|102.54|105.45|102.65|105.13|102.33|0
1642633800000|2022-01-19 23:10:00|105.29|102.49|105.93|103.13|106.03|103.23|105.29|102.49|0
1642634100000|2022-01-19 23:15:00|105.9|103.1|106.14|103.34|106.41|103.61|105.66|102.86|0
1642634400000|2022-01-19 23:20:00|106.19|103.39|106.78|103.98|106.78|103.98|106.03|103.23|0
1642634700000|2022-01-19 23:25:00|106.73|103.93|106.83|104.03|107.11|104.31|106.35|103.55|0
1642635000000|2022-01-19 23:30:00|106.89|104.09|106.62|103.82|106.89|104.09|106.35|103.55|0
1642635300000|2022-01-19 23:35:00|106.72|103.92|106.45|103.65|107.16|104.36|106.45|103.65|0
1642635600000|2022-01-19 23:40:00|106.4|103.6|106.23|103.43|106.67|103.87|106.13|103.33|0
1642635900000|2022-01-19 23:45:00|106.18|103.38|106.61|103.81|106.72|103.92|106.18|103.38|0
1642636200000|2022-01-19 23:50:00|106.66|103.86|107.77|104.97|108.18|105.38|106.66|103.86|0
1642636500000|2022-01-19 23:55:00|107.8|105|108.02|105.22|108.12|105.32|107.64|104.84|0
1642636800000|2022-01-20 00:00:00|107.96|105.16|106.6|103.8|107.96|105.16|106.38|103.58|0
1642637100000|2022-01-20 00:05:00|106.49|103.69|105.47|102.67|106.49|103.69|105.36|102.56|0
1642637400000|2022-01-20 00:10:00|105.5|102.7|104.98|102.18|105.63|102.83|104.93|102.13|0
1642637700000|2022-01-20 00:15:00|105.09|102.29|105.22|102.42|105.3|102.5|104.72|101.92|0
1642638000000|2022-01-20 00:20:00|105.2|102.4|104.82|102.02|105.25|102.45|104.74|101.94|0
1642638300000|2022-01-20 00:25:00|104.77|101.97|104.76|101.96|105.14|102.34|104.66|101.86|0
1642638600000|2022-01-20 00:30:00|104.82|102.02|104.44|101.64|105.19|102.39|104.44|101.64|0
1642638900000|2022-01-20 00:35:00|104.49|101.69|105.51|102.71|105.67|102.87|104.49|101.69|0
1642639200000|2022-01-20 00:40:00|105.43|102.63|105.61|102.81|105.88|103.08|105.24|102.44|0
1642639500000|2022-01-20 00:45:00|105.56|102.76|105.98|103.18|105.98|103.18|105.53|102.73|0
1642639800000|2022-01-20 00:50:00|106.04|103.24|105.98|103.18|106.63|103.83|105.98|103.18|0
1642640100000|2022-01-20 00:55:00|105.95|103.15|105.39|102.59|106.03|103.23|105.33|102.53|0
1642640400000|2022-01-20 01:00:00|105.33|102.53|105.28|102.48|105.33|102.53|104.43|101.63|0
1642640700000|2022-01-20 01:05:00|105.38|102.58|105.12|102.32|105.87|103.07|104.96|102.16|0
1642641000000|2022-01-20 01:10:00|105.06|102.26|105.68|102.88|105.7|102.9|105.04|102.24|0
1642641300000|2022-01-20 01:15:00|105.75|102.95|106.99|104.19|107.21|104.41|105.75|102.95|0
1642641600000|2022-01-20 01:20:00|107.16|104.36|106.94|104.14|107.81|105.01|106.83|104.03|0
1642641900000|2022-01-20 01:25:00|106.91|104.11|106.02|103.22|107.32|104.52|106.02|103.22|0
1642642200000|2022-01-20 01:30:00|105.96|103.16|105.66|102.86|106.18|103.38|105.61|102.81|0
1642642500000|2022-01-20 01:35:00|105.69|102.89|105.58|102.78|106.04|103.24|105.31|102.51|0
1642642800000|2022-01-20 01:40:00|105.63|102.83|105.79|102.99|106.44|103.64|105.58|102.78|0
1642643100000|2022-01-20 01:45:00|105.74|102.94|105.25|102.45|105.74|102.94|104.93|102.13|0
1642643400000|2022-01-20 01:50:00|105.31|102.51|105.3|102.5|105.55|102.75|105.09|102.29|0
1642643700000|2022-01-20 01:55:00|105.25|102.45|105.41|102.61|105.52|102.72|105.04|102.24|0
1642644000000|2022-01-20 02:00:00|105.36|102.56|104.55|101.75|105.41|102.61|104.5|101.7|0
1642644300000|2022-01-20 02:05:00|104.53|101.73|104.66|101.86|104.74|101.94|104.45|101.65|0
1642644600000|2022-01-20 02:10:00|104.6|101.8|104.76|101.96|104.76|101.96|104.28|101.48|0
1642644900000|2022-01-20 02:15:00|104.71|101.91|104.39|101.59|104.79|101.99|104.17|101.37|0
1642645200000|2022-01-20 02:20:00|104.44|101.64|104.54|101.74|104.81|102.01|104.39|101.59|0
1642645500000|2022-01-20 02:25:00|104.52|101.72|104.75|101.95|104.81|102.01|104.49|101.69|0
1642645800000|2022-01-20 02:30:00|104.73|101.93|104.22|101.42|104.86|102.06|104.17|101.37|0
1642646100000|2022-01-20 02:35:00|104.17|101.37|104.11|101.31|104.27|101.47|103.93|101.13|0
1642646400000|2022-01-20 02:40:00|104.14|101.34|104.72|101.92|104.72|101.92|104.06|101.26|0
1642646700000|2022-01-20 02:45:00|104.69|101.89|104.96|102.16|105.22|102.42|104.64|101.84|0
1642647000000|2022-01-20 02:50:00|104.93|102.13|104.74|101.94|104.95|102.15|104.63|101.83|0
1642647300000|2022-01-20 02:55:00|104.77|101.97|104.9|102.1|104.95|102.15|104.53|101.73|0
1642647600000|2022-01-20 03:00:00|104.87|102.07|104.79|101.99|105.06|102.26|104.68|101.88|0
1642647900000|2022-01-20 03:05:00|104.76|101.96|104.84|102.04|105|102.2|104.65|101.85|0
1642648200000|2022-01-20 03:10:00|104.87|102.07|104.94|102.14|105.13|102.33|104.78|101.98|0
1642648500000|2022-01-20 03:15:00|104.86|102.06|103.98|101.18|104.97|102.17|103.88|101.08|0
1642648800000|2022-01-20 03:20:00|103.93|101.13|103.93|101.13|104.06|101.26|103.72|100.92|0
1642649100000|2022-01-20 03:25:00|103.95|101.15|104.19|101.39|104.24|101.44|103.72|100.92|0
1642649400000|2022-01-20 03:30:00|104.24|101.44|103.71|100.91|104.24|101.44|103.66|100.86|0
1642649700000|2022-01-20 03:35:00|103.74|100.94|103.5|100.7|103.92|101.12|103.47|100.67|0
1642650000000|2022-01-20 03:40:00|103.52|100.72|103.18|100.38|103.71|100.91|103.18|100.38|0
1642650300000|2022-01-20 03:45:00|103.13|100.33|102.91|100.11|103.13|100.33|102.71|99.91|0
1642650600000|2022-01-20 03:50:00|102.97|100.17|101.87|99.07|103.15|100.35|101.87|99.07|0
1642650900000|2022-01-20 03:55:00|101.97|99.17|102.07|99.27|102.23|99.43|101.66|98.86|0
1642651200000|2022-01-20 04:00:00|102.05|99.25|101.5|98.7|102.05|99.25|101.29|98.49|0
1642651500000|2022-01-20 04:05:00|101.52|98.72|101.75|98.95|101.86|99.06|101.52|98.72|0
1642651800000|2022-01-20 04:10:00|101.78|98.98|101.7|98.9|101.96|99.16|101.6|98.8|0
1642652100000|2022-01-20 04:15:00|101.73|98.93|102.17|99.37|102.19|99.39|101.7|98.9|0
1642652400000|2022-01-20 04:20:00|102.14|99.34|101.98|99.18|102.22|99.42|101.85|99.05|0
1642652700000|2022-01-20 04:25:00|101.95|99.15|102.06|99.26|102.11|99.31|101.8|99|0
1642653000000|2022-01-20 04:30:00|102.11|99.31|101.74|98.94|102.16|99.36|101.69|98.89|0
1642653300000|2022-01-20 04:35:00|101.72|98.92|101.84|99.04|102.1|99.3|101.72|98.92|0
1642653600000|2022-01-20 04:40:00|101.82|99.02|102.05|99.25|102.1|99.3|101.69|98.89|0
1642653900000|2022-01-20 04:45:00|102.02|99.22|101.89|99.09|102.2|99.4|101.79|98.99|0
1642654200000|2022-01-20 04:50:00|101.84|99.04|101.89|99.09|101.89|99.09|101.73|98.93|0
1642654500000|2022-01-20 04:55:00|101.83|99.03|102.04|99.24|102.04|99.24|101.78|98.98|0
1642654800000|2022-01-20 05:00:00|101.99|99.19|101.47|98.67|102.02|99.22|101.31|98.51|0
1642655100000|2022-01-20 05:05:00|101.41|98.61|101.72|98.92|101.78|98.98|101.39|98.59|0
1642655400000|2022-01-20 05:10:00|101.7|98.9|101.54|98.74|101.77|98.97|101.46|98.66|0
1642655700000|2022-01-20 05:15:00|101.51|98.71|101.59|98.79|101.72|98.92|101.25|98.45|0
1642656000000|2022-01-20 05:20:00|101.61|98.81|102.03|99.23|102.26|99.46|101.61|98.81|0
1642656300000|2022-01-20 05:25:00|102.08|99.28|102.76|99.96|102.76|99.96|102.08|99.28|0
1642656600000|2022-01-20 05:30:00|102.7|99.9|102.44|99.64|102.96|100.16|102.36|99.56|0
1642656900000|2022-01-20 05:35:00|102.49|99.69|102.65|99.85|102.8|100|102.46|99.66|0
1642657200000|2022-01-20 05:40:00|102.7|99.9|102.59|99.79|102.7|99.9|102.43|99.63|0
1642657500000|2022-01-20 05:45:00|102.64|99.84|102.75|99.95|102.8|100|102.38|99.58|0
1642657800000|2022-01-20 05:50:00|102.8|100|102.64|99.84|102.8|100|102.59|99.79|0
1642658100000|2022-01-20 05:55:00|102.59|99.79|102.58|99.78|102.79|99.99|102.17|99.37|0
1642658400000|2022-01-20 06:00:00|102.53|99.73|102.06|99.26|102.69|99.89|102.06|99.26|0
1642658700000|2022-01-20 06:05:00|102.09|99.29|102.26|99.46|102.58|99.78|102.09|99.29|0
1642659000000|2022-01-20 06:10:00|102.32|99.52|102.16|99.36|102.63|99.83|102.05|99.25|0
1642659300000|2022-01-20 06:15:00|102.21|99.41|102.15|99.35|102.42|99.62|102|99.2|0
1642659600000|2022-01-20 06:20:00|102.13|99.33|102.2|99.4|102.36|99.56|102|99.2|0
1642659900000|2022-01-20 06:25:00|102.23|99.43|101.78|98.98|102.39|99.59|101.78|98.98|0
1642660200000|2022-01-20 06:30:00|101.73|98.93|101.63|98.83|101.94|99.14|101.63|98.83|0
1642660500000|2022-01-20 06:35:00|101.47|98.67|100.54|97.74|101.52|98.72|100.54|97.74|0
1642660800000|2022-01-20 06:40:00|100.59|97.79|100.48|97.68|100.64|97.84|100.36|97.56|0
1642661100000|2022-01-20 06:45:00|100.46|97.66|99.92|97.12|100.48|97.68|99.81|97.01|0
1642661400000|2022-01-20 06:50:00|99.97|97.17|99.91|97.11|100.12|97.32|99.81|97.01|0
1642661700000|2022-01-20 06:55:00|99.86|97.06|99.6|96.8|99.91|97.11|99.4|96.6|0
1642662000000|2022-01-20 07:00:00|99.65|96.85|99.99|97.19|100.04|97.24|99.5|96.7|0
1642662300000|2022-01-20 07:05:00|100.01|97.21|99.55|96.75|100.01|97.21|99.55|96.75|0
1642662600000|2022-01-20 07:10:00|99.49|96.69|99.24|96.44|99.54|96.74|99.08|96.28|0
1642662900000|2022-01-20 07:15:00|99.39|96.59|99.69|96.89|99.95|97.15|99.34|96.54|0
1642663200000|2022-01-20 07:20:00|99.64|96.84|100.28|97.48|100.31|97.51|99.59|96.79|0
1642663500000|2022-01-20 07:25:00|100.26|97.46|100.41|97.61|100.54|97.74|100.1|97.3|0
1642663800000|2022-01-20 07:30:00|100.46|97.66|100.3|97.5|100.85|98.05|100.3|97.5|0
1642664100000|2022-01-20 07:35:00|100.35|97.55|101.78|98.98|102.4|99.6|100.2|97.4|0
1642664400000|2022-01-20 07:40:00|101.73|98.93|100.84|98.04|101.78|98.98|100.69|97.89|0
1642664700000|2022-01-20 07:45:00|100.79|97.99|101.93|99.13|101.98|99.18|100.79|97.99|0
1642665000000|2022-01-20 07:50:00|101.88|99.08|102.19|99.39|102.45|99.65|101.88|99.08|0
1642665300000|2022-01-20 07:55:00|102.13|99.33|102.44|99.64|102.5|99.7|101.92|99.12|0
1642665600000|2022-01-20 08:00:00|102.39|99.59|102.44|99.64|102.44|99.64|101.87|99.07|0
1642665900000|2022-01-20 08:05:00|102.04|99.84|101.41|99.21|102.45|100.25|101.36|99.16|0
1642666200000|2022-01-20 08:10:00|101.36|99.16|102.92|100.72|102.92|100.72|101.25|99.05|0
1642666500000|2022-01-20 08:15:00|102.97|100.77|103.44|101.24|103.44|101.24|102.55|100.35|0
1642666800000|2022-01-20 08:20:00|103.55|101.35|103.97|101.77|104.29|102.09|103.44|101.24|0
1642667100000|2022-01-20 08:25:00|104.02|101.82|103.74|101.54|104.93|102.73|102.58|100.38|0
1642667400000|2022-01-20 08:30:00|103.8|101.6|102.95|100.75|104.54|102.34|102.95|100.75|0
1642667700000|2022-01-20 08:35:00|103.06|100.86|103.42|101.22|103.45|101.25|102.9|100.7|0
1642668000000|2022-01-20 08:40:00|103.47|101.27|103.68|101.48|103.84|101.64|103|100.8|0
1642668300000|2022-01-20 08:45:00|103.63|101.43|104.63|102.43|104.69|102.49|103.63|101.43|0
1642668600000|2022-01-20 08:50:00|104.32|102.12|103.57|101.37|104.48|102.28|103.36|101.16|0
1642668900000|2022-01-20 08:55:00|103.52|101.32|103.18|100.98|103.83|101.63|103.15|100.95|0
1642669200000|2022-01-20 09:00:00|103.2|101|103.59|101.39|103.59|101.39|102.62|100.42|0
1642669500000|2022-01-20 09:05:00|103.62|101.42|104.41|102.21|104.52|102.32|103.62|101.42|0
1642669800000|2022-01-20 09:10:00|104.44|102.24|103.96|101.76|104.97|102.77|103.96|101.76|0
1642670100000|2022-01-20 09:15:00|104.04|101.84|104.73|102.53|105.05|102.85|103.77|101.57|0
1642670400000|2022-01-20 09:20:00|104.75|102.55|104.48|102.28|104.89|102.69|104.17|101.97|0
1642670700000|2022-01-20 09:25:00|104.3|102.1|103.76|101.56|104.62|102.42|103.5|101.3|0
1642671000000|2022-01-20 09:30:00|103.71|101.51|102.71|100.51|103.82|101.62|102.55|100.35|0
1642671300000|2022-01-20 09:35:00|102.74|100.54|102.39|100.19|102.97|100.77|102.29|100.09|0
1642671600000|2022-01-20 09:40:00|102.44|100.24|102.6|100.4|102.6|100.4|102.08|99.88|0
1642671900000|2022-01-20 09:45:00|102.49|100.29|102.57|100.37|103.57|101.37|101.85|99.65|0
1642672200000|2022-01-20 09:50:00|102.63|100.43|102.21|100.01|102.78|100.58|101.97|99.77|0
1642672500000|2022-01-20 09:55:00|102.15|99.95|102.52|100.32|102.62|100.42|102|99.8|0
1642672800000|2022-01-20 10:00:00|102.46|100.26|102.25|100.05|102.57|100.37|102.18|99.98|0
1642673100000|2022-01-20 10:05:00|102.36|100.16|102.35|100.15|102.93|100.73|102.25|100.05|0
1642673400000|2022-01-20 10:10:00|102.3|100.1|102.56|100.36|102.56|100.36|102.14|99.94|0
1642673700000|2022-01-20 10:15:00|102.54|100.34|102.04|99.84|102.67|100.47|102.04|99.84|0
1642674000000|2022-01-20 10:20:00|102.09|99.89|101.56|99.36|102.3|100.1|101.51|99.31|0
1642674300000|2022-01-20 10:25:00|101.62|99.42|101.77|99.57|102.08|99.88|101.56|99.36|0
1642674600000|2022-01-20 10:30:00|101.87|99.67|102.29|100.09|102.39|100.19|101.77|99.57|0
1642674900000|2022-01-20 10:35:00|102.39|100.19|102.13|99.93|102.55|100.35|102.08|99.88|0
1642675200000|2022-01-20 10:40:00|102.08|99.88|101.92|99.72|102.21|100.01|101.81|99.61|0
1642675500000|2022-01-20 10:45:00|101.95|99.75|101.86|99.66|101.97|99.77|101.76|99.56|0
1642675800000|2022-01-20 10:50:00|101.92|99.72|101.65|99.45|101.97|99.77|101.65|99.45|0
1642676100000|2022-01-20 10:55:00|101.68|99.48|101.7|99.5|102.01|99.81|101.6|99.4|0
1642676400000|2022-01-20 11:00:00|101.65|99.45|101.13|98.93|101.7|99.5|100.97|98.77|0
1642676700000|2022-01-20 11:05:00|100.97|98.77|100.92|98.72|101.03|98.83|100.77|98.57|0
1642677000000|2022-01-20 11:10:00|100.97|98.77|101.12|98.92|101.23|99.03|100.71|98.51|0
1642677300000|2022-01-20 11:15:00|100.92|98.72|100.4|98.2|100.97|98.77|100.19|97.99|0
1642677600000|2022-01-20 11:20:00|100.35|98.15|100.5|98.3|100.71|98.51|100.35|98.15|0
1642677900000|2022-01-20 11:25:00|100.55|98.35|100.63|98.43|100.65|98.45|100.24|98.04|0
1642678200000|2022-01-20 11:30:00|100.6|98.4|101.16|98.96|101.22|99.02|100.6|98.4|0
1642678500000|2022-01-20 11:35:00|101.11|98.91|100.85|98.65|101.16|98.96|100.85|98.65|0
1642678800000|2022-01-20 11:40:00|100.88|98.68|101.32|99.12|101.32|99.12|100.83|98.63|0
1642679100000|2022-01-20 11:45:00|101.26|99.06|101.42|99.22|101.89|99.69|101.26|99.06|0
1642679400000|2022-01-20 11:50:00|101.44|99.24|101.41|99.21|101.57|99.37|100.95|98.75|0
1642679700000|2022-01-20 11:55:00|101.47|99.27|100.94|98.74|101.47|99.27|100.79|98.59|0
1642680000000|2022-01-20 12:00:00|101|98.8|100.79|98.59|101.57|99.37|100.69|98.49|0
1642680300000|2022-01-20 12:05:00|100.76|98.56|100.94|98.74|101.35|99.15|100.74|98.54|0
1642680600000|2022-01-20 12:10:00|100.99|98.79|101.09|98.89|101.22|99.02|100.84|98.64|0
1642680900000|2022-01-20 12:15:00|101.04|98.84|101.45|99.25|101.5|99.3|101.04|98.84|0
1642681200000|2022-01-20 12:20:00|101.5|99.3|101.61|99.41|101.71|99.51|101.09|98.89|0
1642681500000|2022-01-20 12:25:00|101.66|99.46|101.63|99.43|101.97|99.77|101.5|99.3|0
1642681800000|2022-01-20 12:30:00|101.6|99.4|102.33|100.13|102.33|100.13|101.39|99.19|0
1642682100000|2022-01-20 12:35:00|102.43|100.23|102.41|100.21|102.59|100.39|102.17|99.97|0
1642682400000|2022-01-20 12:40:00|102.43|100.23|102.95|100.75|103.27|101.07|102.43|100.23|0
1642682700000|2022-01-20 12:45:00|102.9|100.7|102.58|100.38|103.06|100.86|102.37|100.17|0
1642683000000|2022-01-20 12:50:00|102.64|100.44|102.42|100.22|102.79|100.59|102.37|100.17|0
1642683300000|2022-01-20 12:55:00|102.48|100.28|102.21|100.01|102.53|100.33|102.06|99.86|0
1642683600000|2022-01-20 13:00:00|102.32|100.12|102.31|100.11|103|100.8|102.31|100.11|0
1642683900000|2022-01-20 13:05:00|102.37|100.17|102.31|100.11|102.68|100.48|102.26|100.06|0
1642684200000|2022-01-20 13:10:00|102.26|100.06|102.15|99.95|102.83|100.63|102.15|99.95|0
1642684500000|2022-01-20 13:15:00|102.2|100|102.52|100.32|102.62|100.42|101.99|99.79|0
1642684800000|2022-01-20 13:20:00|102.57|100.37|102.51|100.31|102.72|100.52|102.36|100.16|0
1642685100000|2022-01-20 13:25:00|102.56|100.36|102.04|99.84|102.77|100.57|101.99|99.79|0
1642685400000|2022-01-20 13:30:00|101.99|99.79|100.84|98.64|102.14|99.94|100.53|98.33|0
1642685700000|2022-01-20 13:35:00|100.89|98.69|101.57|99.37|101.93|99.73|100.89|98.69|0
1642686000000|2022-01-20 13:40:00|101.62|99.42|101.25|99.05|101.88|99.68|101.2|99|0
1642686300000|2022-01-20 13:45:00|101.2|99|100.22|98.02|101.36|99.16|99.91|97.71|0
1642686600000|2022-01-20 13:50:00|100.17|97.97|99.6|97.4|100.17|97.97|99.49|97.29|0
1642686900000|2022-01-20 13:55:00|99.75|97.55|100.47|98.27|100.57|98.37|99.7|97.5|0
1642687200000|2022-01-20 14:00:00|100.42|98.22|100.36|98.16|100.57|98.37|100.21|98.01|0
1642687500000|2022-01-20 14:05:00|100.42|98.22|100.57|98.37|100.83|98.63|100.26|98.06|0
1642687800000|2022-01-20 14:10:00|100.62|98.42|100.57|98.37|100.88|98.68|100.2|98|0
1642688100000|2022-01-20 14:15:00|100.51|98.31|100.56|98.36|100.82|98.62|100.46|98.26|0
1642688400000|2022-01-20 14:20:00|100.61|98.41|100.66|98.46|100.67|98.47|100.15|97.95|0
1642688700000|2022-01-20 14:25:00|100.61|98.41|101|98.8|101.39|99.19|100.61|98.41|0
1642689000000|2022-01-20 14:30:00|100.97|98.77|99.58|97.38|101.23|99.03|98.4|96.2|0
1642689300000|2022-01-20 14:35:00|99.73|97.53|100.04|97.84|100.79|98.59|99.32|97.12|0
1642689600000|2022-01-20 14:40:00|100.19|97.99|97.54|95.34|100.71|98.51|97.54|95.34|0
1642689900000|2022-01-20 14:45:00|97.61|95.41|97.41|95.21|100.21|98.01|96.59|94.39|0
1642690200000|2022-01-20 14:50:00|97.66|95.46|96.46|94.26|98.01|95.81|95.96|93.76|0
1642690500000|2022-01-20 14:55:00|96.41|94.21|95.12|92.92|96.76|94.56|94.63|92.43|0
1642690800000|2022-01-20 15:00:00|95.22|93.02|95.71|93.51|96.11|93.91|94.67|92.47|0
1642691100000|2022-01-20 15:05:00|95.66|93.46|94.75|92.55|96.25|94.05|93.92|91.72|0
1642691400000|2022-01-20 15:10:00|94.8|92.6|95.19|92.99|95.84|93.64|94.21|92.01|0
1642691700000|2022-01-20 15:15:00|95.09|92.89|96.58|94.38|96.63|94.43|94.55|92.35|0
1642692000000|2022-01-20 15:20:00|96.53|94.33|95.09|92.89|96.56|94.36|95.04|92.84|0
1642692300000|2022-01-20 15:25:00|95.04|92.84|94.69|92.49|95.83|93.63|94.59|92.39|0
1642692600000|2022-01-20 15:30:00|94.74|92.54|93.32|91.12|94.74|92.54|92.49|90.29|0
1642692900000|2022-01-20 15:35:00|93.27|91.07|93.05|90.85|93.51|91.31|92.64|90.44|0
1642693200000|2022-01-20 15:40:00|93.02|90.82|93.12|90.92|93.12|90.92|92.39|90.19|0
1642693500000|2022-01-20 15:45:00|93.02|90.82|90.54|88.34|94.78|92.58|90.54|88.34|0
1642693800000|2022-01-20 15:50:00|90.45|88.25|90.11|87.91|90.68|88.48|89.97|87.77|0
1642694100000|2022-01-20 15:55:00|90.16|87.96|90.47|88.27|90.87|88.67|90.16|87.96|0
1642694400000|2022-01-20 16:00:00|90.44|88.24|89.63|87.43|90.44|88.24|89.21|87.01|0
1642694700000|2022-01-20 16:05:00|89.68|87.48|90.06|87.86|90.25|88.05|89.63|87.43|0
1642695000000|2022-01-20 16:10:00|90.01|87.81|91.05|88.85|91.39|89.19|90.01|87.81|0
1642695300000|2022-01-20 16:15:00|91.01|88.81|90.81|88.61|91.44|89.24|90.53|88.33|0
1642695600000|2022-01-20 16:20:00|90.86|88.66|91.48|89.28|91.96|89.76|90.86|88.66|0
1642695900000|2022-01-20 16:25:00|91.63|89.43|90.57|88.37|91.67|89.47|90.47|88.27|0
1642696200000|2022-01-20 16:30:00|90.47|88.27|90.4|88.2|90.61|88.41|90.19|87.99|0
1642696500000|2022-01-20 16:35:00|90.31|88.11|90.42|88.22|90.9|88.7|90.19|87.99|0
1642696800000|2022-01-20 16:40:00|90.37|88.17|92.49|90.29|92.53|90.33|90.37|88.17|0
1642697100000|2022-01-20 16:45:00|92.53|90.33|91.81|89.61|92.53|90.33|91.42|89.22|0
1642697400000|2022-01-20 16:50:00|91.66|89.46|91.66|89.46|91.66|89.46|90.89|88.69|0
1642697700000|2022-01-20 16:55:00|91.61|89.41|91.51|89.31|91.8|89.6|90.79|88.59|0
1642698000000|2022-01-20 17:00:00|91.42|89.22|91.46|89.26|91.65|89.45|90.84|88.64|0
1642698300000|2022-01-20 17:05:00|91.44|89.24|92.13|89.93|92.23|90.03|91.41|89.21|0
1642698600000|2022-01-20 17:10:00|92.18|89.98|91.79|89.59|92.33|90.13|91.7|89.5|0
1642698900000|2022-01-20 17:15:00|91.84|89.64|92.71|90.51|92.71|90.51|91.84|89.64|0
1642699200000|2022-01-20 17:20:00|92.76|90.56|92.08|89.88|92.86|90.66|92.03|89.83|0
1642699500000|2022-01-20 17:25:00|92.13|89.93|91.67|89.47|92.71|90.51|91.67|89.47|0
1642699800000|2022-01-20 17:30:00|91.54|89.34|91.06|88.86|91.59|89.39|91.01|88.81|0
1642700100000|2022-01-20 17:35:00|91.11|88.91|91.44|89.24|91.78|89.58|90.97|88.77|0
1642700400000|2022-01-20 17:40:00|91.49|89.29|91.2|89|91.59|89.39|90.96|88.76|0
1642700700000|2022-01-20 17:45:00|91.25|89.05|91.78|89.58|91.97|89.77|91.25|89.05|0
1642701000000|2022-01-20 17:50:00|91.73|89.53|92.89|90.69|92.91|90.71|91.73|89.53|0
1642701300000|2022-01-20 17:55:00|92.94|90.74|92.98|90.78|93.38|91.18|92.69|90.49|0
1642701600000|2022-01-20 18:00:00|93.03|90.83|94.35|92.15|94.5|92.3|93.03|90.83|0
1642701900000|2022-01-20 18:05:00|94.43|92.23|95.04|92.84|95.25|93.05|94.43|92.23|0
1642702200000|2022-01-20 18:10:00|95.17|92.97|94.35|92.15|95.24|93.04|94.1|91.9|0
1642702500000|2022-01-20 18:15:00|94.4|92.2|94.89|92.69|95.74|93.54|94.4|92.2|0
1642702800000|2022-01-20 18:20:00|94.99|92.79|95.09|92.89|95.24|93.04|94.49|92.29|0
1642703100000|2022-01-20 18:25:00|95.19|92.99|96.01|93.81|96.01|93.81|92.49|90.29|0
1642703400000|2022-01-20 18:30:00|96.06|93.86|96.48|94.28|96.71|94.51|95.78|93.58|0
1642703700000|2022-01-20 18:35:00|96.4|94.2|95.7|93.5|96.7|94.5|95.65|93.45|0
1642704000000|2022-01-20 18:40:00|95.83|93.63|95.85|93.65|95.85|93.65|95.3|93.1|0
1642704300000|2022-01-20 18:45:00|95.8|93.6|96.05|93.85|96.6|94.4|95.4|93.2|0
1642704600000|2022-01-20 18:50:00|96|93.8|95.64|93.44|96.09|93.89|95.45|93.25|0
1642704900000|2022-01-20 18:55:00|95.59|93.39|96.84|94.64|96.94|94.74|95.59|93.39|0
1642705200000|2022-01-20 19:00:00|96.79|94.59|94.35|92.15|96.82|94.62|94.3|92.1|0
1642705500000|2022-01-20 19:05:00|94.45|92.25|94.65|92.45|94.84|92.64|94.3|92.1|0
1642705800000|2022-01-20 19:10:00|94.6|92.4|97.59|95.39|97.69|95.49|94.3|92.1|0
1642706100000|2022-01-20 19:15:00|97.64|95.44|97.54|95.34|98.45|96.25|96.86|94.66|0
1642706400000|2022-01-20 19:20:00|97.44|95.24|97.69|95.49|98.3|96.1|97.13|94.93|0
1642706700000|2022-01-20 19:25:00|97.64|95.44|98.7|96.5|98.7|96.5|97.53|95.33|0
1642707000000|2022-01-20 19:30:00|98.65|96.45|99.52|97.32|99.78|97.58|98.65|96.45|0
1642707300000|2022-01-20 19:35:00|99.26|97.06|100.7|98.5|101.27|99.07|97.93|95.73|0
1642707600000|2022-01-20 19:40:00|100.75|98.55|101.43|99.23|101.58|99.38|100.75|98.55|0
1642707900000|2022-01-20 19:45:00|101.37|99.17|101.11|98.91|102.31|100.11|100.7|98.5|0
1642708200000|2022-01-20 19:50:00|101.21|99.01|101.11|98.91|101.58|99.38|100.49|98.29|0
1642708500000|2022-01-20 19:55:00|101|98.8|101.73|99.53|101.89|99.69|100.59|98.39|0
1642708800000|2022-01-20 20:00:00|101.78|99.58|102.67|100.47|103.09|100.89|100.59|98.39|0
1642709100000|2022-01-20 20:05:00|102.72|100.52|104.88|102.68|105.15|102.95|102.22|100.02|0
1642709400000|2022-01-20 20:10:00|104.83|102.63|105.63|103.43|105.74|103.54|103.92|101.72|0
1642709700000|2022-01-20 20:15:00|105.47|103.27|104.61|102.41|105.85|103.65|104.34|102.14|0
1642710000000|2022-01-20 20:20:00|104.66|102.46|106.82|104.62|106.98|104.78|104.66|102.46|0
1642710300000|2022-01-20 20:25:00|106.71|104.51|108.07|105.87|108.9|106.7|106.02|103.82|0
1642710600000|2022-01-20 20:30:00|107.96|105.76|108.9|106.7|109.39|107.19|107.8|105.6|0
1642710900000|2022-01-20 20:35:00|109.17|106.97|110.73|108.53|111.96|109.76|109.01|106.81|0
1642711200000|2022-01-20 20:40:00|110.67|108.47|111.62|109.42|111.79|109.59|110.06|107.86|0
1642711500000|2022-01-20 20:45:00|111.74|109.54|114.21|112.01|115.74|113.54|111.49|109.29|0
1642711800000|2022-01-20 20:50:00|114.26|112.06|116.99|114.79|117.04|114.84|112.83|110.63|0
1642712100000|2022-01-20 20:55:00|116.93|114.73|117.33|115.13|122.34|120.14|113.92|111.72|0
1642712400000|2022-01-20 21:00:00|117.45|115.25|117.93|115.73|118.69|116.49|117.04|114.84|0
1642712700000|2022-01-20 21:05:00|117.81|115.61|117.46|115.26|117.81|115.61|116.17|113.97|0
1642713000000|2022-01-20 21:10:00|117.51|115.31|118.04|115.84|118.34|116.14|116.87|114.67|0
1642713300000|2022-01-20 21:15:00|118.4|115.6|118.05|115.25|118.94|116.14|117.75|114.95|0
1642713600000|2022-01-20 21:20:00|118.16|115.36|119.29|116.49|119.47|116.67|117.99|115.19|0
1642713900000|2022-01-20 21:25:00|119.26|116.46|121.15|118.35|121.15|118.35|118.43|115.63|0
1642714200000|2022-01-20 21:30:00|121.75|118.95|120.6|117.8|122.12|119.32|120.6|117.8|0
1642714500000|2022-01-20 21:35:00|120.72|117.92|125.54|122.74|125.54|122.74|120.6|117.8|0
1642714800000|2022-01-20 21:40:00|125.69|122.89|126.83|124.03|128.8|126|125.29|122.49|0
1642715100000|2022-01-20 21:45:00|127.02|124.22|127.51|124.71|127.51|124.71|126.39|123.59|0
1642715400000|2022-01-20 21:50:00|127.85|125.05|124.24|121.44|128.01|125.21|124.18|121.38|0
1642715700000|2022-01-20 21:55:00|124.21|121.41|124.21|121.41|124.49|121.69|123.33|120.53|0
1642716000000|2022-01-20 22:00:00|124.15|121.35|124.45|121.65|124.68|121.88|124.15|121.35|0
1642716300000|2022-01-20 22:05:00|124.43|121.63|124.16|121.36|124.57|121.77|124.16|121.36|0
1642716600000|2022-01-20 22:10:00|124.11|121.31|124.01|121.21|124.13|121.33|124.01|121.21|0
1642716900000|2022-01-20 22:15:00|123.94|121.14|123.67|120.87|123.94|121.14|123.67|120.87|0
1642717200000|2022-01-20 22:20:00|123.65|120.85|125.32|122.52|125.37|122.57|123.48|120.68|0
1642717500000|2022-01-20 22:25:00|125.35|122.55|125.38|122.58|125.38|122.58|125.25|122.45|0
1642717800000|2022-01-20 22:30:00|125.35|122.55|125.26|122.46|125.36|122.56|125.26|122.46|0
1642718100000|2022-01-20 22:35:00|125.28|122.48|125.48|122.68|125.49|122.69|125.28|122.48|0
1642718400000|2022-01-20 22:40:00|125.45|122.65|125.75|122.95|125.76|122.96|125.41|122.61|0
1642718700000|2022-01-20 22:45:00|125.71|122.91|125.61|122.81|125.74|122.94|125.53|122.73|0
1642719000000|2022-01-20 22:50:00|125.6|122.8|125.66|122.86|125.77|122.97|125.57|122.77|0
1642719300000|2022-01-20 22:55:00|125.67|122.87|125.81|123.01|125.9|123.1|125.61|122.81|0
1642719600000|2022-01-20 23:00:00|126.5|123.7|124.52|121.72|126.81|124.01|124.52|121.72|0
1642719900000|2022-01-20 23:05:00|124.37|121.57|126.1|123.3|126.1|123.3|123.91|121.11|0
1642720200000|2022-01-20 23:10:00|126.07|123.27|126.34|123.54|126.77|123.97|125.21|122.41|0
1642720500000|2022-01-20 23:15:00|126.46|123.66|126.71|123.91|128.04|125.24|125.67|122.87|0
1642720800000|2022-01-20 23:20:00|126.77|123.97|126.15|123.35|127.63|124.83|125.97|123.17|0
1642721100000|2022-01-20 23:25:00|126.21|123.41|127.75|124.95|127.75|124.95|125.91|123.11|0
1642721400000|2022-01-20 23:30:00|127.6|124.8|127.13|124.33|127.69|124.89|126.67|123.87|0
1642721700000|2022-01-20 23:35:00|127.07|124.27|125.5|122.7|127.38|124.58|125.5|122.7|0
1642722000000|2022-01-20 23:40:00|125.53|122.73|125.26|122.46|125.65|122.85|125.04|122.24|0
1642722300000|2022-01-20 23:45:00|125.22|122.42|124.86|122.06|125.22|122.42|124.43|121.63|0
1642722600000|2022-01-20 23:50:00|124.92|122.12|125.31|122.51|125.77|122.97|124.67|121.87|0
1642722900000|2022-01-20 23:55:00|125.16|122.36|124.55|121.75|125.58|122.78|124.49|121.69|0
1642723200000|2022-01-21 00:00:00|124.49|121.69|125.76|122.96|126.19|123.39|123.82|121.02|0
1642723500000|2022-01-21 00:05:00|125.73|122.93|125.39|122.59|126.49|123.69|124.97|122.17|0
1642723800000|2022-01-21 00:10:00|125.42|122.62|125.12|122.32|125.94|123.14|124.54|121.74|0
1642724100000|2022-01-21 00:15:00|125.08|122.28|125.36|122.56|125.51|122.71|124.6|121.8|0
1642724400000|2022-01-21 00:20:00|125.48|122.68|125.78|122.98|126.64|123.84|125.32|122.52|0
1642724700000|2022-01-21 00:25:00|125.9|123.1|125.62|122.82|126.24|123.44|125.02|122.22|0
1642725000000|2022-01-21 00:30:00|125.69|122.89|125.71|122.91|126.21|123.41|125.38|122.58|0
1642725300000|2022-01-21 00:35:00|125.68|122.88|126.14|123.34|126.26|123.46|125.59|122.79|0
1642725600000|2022-01-21 00:40:00|126.08|123.28|127.9|125.1|128.5|125.7|126.08|123.28|0
1642725900000|2022-01-21 00:45:00|127.87|125.07|127.53|124.73|128.12|125.32|127.44|124.64|0
1642726200000|2022-01-21 00:50:00|127.62|124.82|127.93|125.13|128.21|125.41|127.01|124.21|0
1642726500000|2022-01-21 00:55:00|127.9|125.1|128.23|125.43|128.23|125.43|127.43|124.63|0
1642726800000|2022-01-21 01:00:00|128.36|125.56|127.77|124.97|128.36|125.56|127.31|124.51|0
1642727100000|2022-01-21 01:05:00|127.8|125|130.37|127.57|130.53|127.73|127.8|125|0
1642727400000|2022-01-21 01:10:00|130.47|127.67|130.15|127.35|131.47|128.67|129.96|127.16|0
1642727700000|2022-01-21 01:15:00|130.09|127.29|130.46|127.66|130.62|127.82|129.37|126.57|0
1642728000000|2022-01-21 01:20:00|130.52|127.72|128.56|125.76|130.52|127.72|128.5|125.7|0
1642728300000|2022-01-21 01:25:00|128.43|125.63|126.71|123.91|128.53|125.73|126.56|123.76|0
1642728600000|2022-01-21 01:30:00|126.74|123.94|127.04|124.24|127.9|125.1|126.74|123.94|0
1642728900000|2022-01-21 01:35:00|126.98|124.18|128.26|125.46|128.32|125.52|126.98|124.18|0
1642729200000|2022-01-21 01:40:00|128.44|125.64|129.06|126.26|129.5|126.7|127.7|124.9|0
1642729500000|2022-01-21 01:45:00|129|126.2|130.5|127.7|130.56|127.76|129|126.2|0
1642729800000|2022-01-21 01:50:00|130.56|127.76|128.43|125.63|130.56|127.76|128.37|125.57|0
1642730100000|2022-01-21 01:55:00|128.12|125.32|127.35|124.55|128.74|125.94|127.26|124.46|0
1642730400000|2022-01-21 02:00:00|127.47|124.67|127.07|124.27|127.81|125.01|126.7|123.9|0
1642730700000|2022-01-21 02:05:00|126.89|124.09|126.39|123.59|127.01|124.21|125.45|122.65|0
1642731000000|2022-01-21 02:10:00|126.36|123.56|126.61|123.81|126.94|124.14|126.36|123.56|0
1642731300000|2022-01-21 02:15:00|126.57|123.77|127.77|124.97|127.93|125.13|126.51|123.71|0
1642731600000|2022-01-21 02:20:00|127.74|124.94|126.94|124.14|127.92|125.12|126.88|124.08|0
1642731900000|2022-01-21 02:25:00|127.06|124.26|127.46|124.66|127.67|124.87|127.06|124.26|0
1642732200000|2022-01-21 02:30:00|127.42|124.62|127.92|125.12|127.92|125.12|127.3|124.5|0
1642732500000|2022-01-21 02:35:00|128.04|125.24|128.47|125.67|129.06|126.26|127.67|124.87|0
1642732800000|2022-01-21 02:40:00|128.53|125.73|130.34|127.54|130.34|127.54|128.5|125.7|0
1642733100000|2022-01-21 02:45:00|130.28|127.48|132.8|130|133.31|130.51|130.09|127.29|0
1642733400000|2022-01-21 02:50:00|132.83|130.03|132.45|129.65|133.38|130.58|132.07|129.27|0
1642733700000|2022-01-21 02:55:00|132.54|129.74|131.08|128.28|132.54|129.74|131.08|128.28|0
1642734000000|2022-01-21 03:00:00|131.02|128.22|131.21|128.41|131.52|128.72|130.83|128.03|0
1642734300000|2022-01-21 03:05:00|131.14|128.34|131.55|128.75|131.77|128.97|130.83|128.03|0
1642734600000|2022-01-21 03:10:00|131.52|128.72|131.9|129.1|132.6|129.8|131.27|128.47|0
1642734900000|2022-01-21 03:15:00|131.83|129.03|131.7|128.9|131.83|129.03|130.95|128.15|0
1642735200000|2022-01-21 03:20:00|131.64|128.84|132.91|130.11|132.91|130.11|131.26|128.46|0
1642735500000|2022-01-21 03:25:00|132.84|130.04|132.14|129.34|132.84|130.04|131.86|129.06|0
1642735800000|2022-01-21 03:30:00|132.17|129.37|132.01|129.21|132.97|130.17|131.89|129.09|0
1642736100000|2022-01-21 03:35:00|131.98|129.18|132.84|130.04|133.29|130.49|131.98|129.18|0
1642736400000|2022-01-21 03:40:00|132.87|130.07|132.13|129.33|132.93|130.13|131.88|129.08|0
1642736700000|2022-01-21 03:45:00|132.32|129.52|132.51|129.71|132.77|129.97|132.01|129.21|0
1642737000000|2022-01-21 03:50:00|132.58|129.78|132.16|129.36|132.76|129.96|132.06|129.26|0
1642737300000|2022-01-21 03:55:00|132.13|129.33|131.3|128.5|132.38|129.58|131.21|128.41|0
1642737600000|2022-01-21 04:00:00|131.33|128.53|129.98|127.18|131.33|128.53|129.73|126.93|0
1642737900000|2022-01-21 04:05:00|129.95|127.15|128.29|125.49|129.95|127.15|128.29|125.49|0
1642738200000|2022-01-21 04:10:00|128.35|125.55|128.88|126.08|128.91|126.11|128.26|125.46|0
1642738500000|2022-01-21 04:15:00|128.91|126.11|129.69|126.89|129.97|127.17|128.85|126.05|0
1642738800000|2022-01-21 04:20:00|129.63|126.83|129.84|127.04|130.09|127.29|129.22|126.42|0
1642739100000|2022-01-21 04:25:00|129.81|127.01|129.34|126.54|130.4|127.6|129.28|126.48|0
1642739400000|2022-01-21 04:30:00|129.43|126.63|129.58|126.78|129.58|126.78|128.59|125.79|0
1642739700000|2022-01-21 04:35:00|129.55|126.75|129.14|126.34|129.58|126.78|128.96|126.16|0
1642740000000|2022-01-21 04:40:00|129.18|126.38|129.89|127.09|130.02|127.22|129.08|126.28|0
1642740300000|2022-01-21 04:45:00|129.83|127.03|130.45|127.65|130.8|128|129.61|126.81|0
1642740600000|2022-01-21 04:50:00|130.42|127.62|130.23|127.43|130.77|127.97|130.01|127.21|0
1642740900000|2022-01-21 04:55:00|130.2|127.4|130.29|127.49|130.32|127.52|129.54|126.74|0
1642741200000|2022-01-21 05:00:00|130.2|127.4|129.5|126.7|130.45|127.65|129.32|126.52|0
1642741500000|2022-01-21 05:05:00|129.57|126.77|129.06|126.26|130.25|127.45|129|126.2|0
1642741800000|2022-01-21 05:10:00|129.13|126.33|129.75|126.95|129.87|127.07|128.82|126.02|0
1642742100000|2022-01-21 05:15:00|129.81|127.01|129.87|127.07|130.44|127.64|129.69|126.89|0
1642742400000|2022-01-21 05:20:00|129.9|127.1|129.03|126.23|129.93|127.13|128.99|126.19|0
1642742700000|2022-01-21 05:25:00|129.21|126.41|130.05|127.25|130.05|127.25|128.87|126.07|0
1642743000000|2022-01-21 05:30:00|129.93|127.13|128.74|125.94|129.93|127.13|128.49|125.69|0
1642743300000|2022-01-21 05:35:00|128.68|125.88|128.3|125.5|128.68|125.88|128.24|125.44|0
1642743600000|2022-01-21 05:40:00|128.36|125.56|127.34|124.54|128.52|125.72|127.25|124.45|0
1642743900000|2022-01-21 05:45:00|127.37|124.57|127|124.2|127.37|124.57|126.57|123.77|0
1642744200000|2022-01-21 05:50:00|126.94|124.14|127.12|124.32|127.18|124.38|126.63|123.83|0
1642744500000|2022-01-21 05:55:00|127.09|124.29|128.23|125.43|128.23|125.43|126.75|123.95|0
1642744800000|2022-01-21 06:00:00|128.29|125.49|129.34|126.54|129.55|126.75|128.19|125.39|0
1642745100000|2022-01-21 06:05:00|129.24|126.44|129.43|126.63|129.74|126.94|129.18|126.38|0
1642745400000|2022-01-21 06:10:00|129.27|126.47|128.08|125.28|130.44|127.64|127.78|124.98|0
1642745700000|2022-01-21 06:15:00|128.02|125.22|127.74|124.94|128.18|125.38|127.25|124.45|0
1642746000000|2022-01-21 06:20:00|127.83|125.03|126.66|123.86|127.87|125.07|126.48|123.68|0
1642746300000|2022-01-21 06:25:00|126.69|123.89|127.03|124.23|127.27|124.47|126.29|123.49|0
1642746600000|2022-01-21 06:30:00|126.53|123.73|125.74|122.94|127.09|124.29|125.68|122.88|0
1642746900000|2022-01-21 06:35:00|125.8|123|125.55|122.75|126.41|123.61|125.43|122.63|0
1642747200000|2022-01-21 06:40:00|125.61|122.81|125.64|122.84|125.67|122.87|124.88|122.08|0
1642747500000|2022-01-21 06:45:00|125.61|122.81|125.97|123.17|125.97|123.17|124.76|121.96|0
1642747800000|2022-01-21 06:50:00|125.94|123.14|126.14|123.34|127.2|124.4|125.94|123.14|0
1642748100000|2022-01-21 06:55:00|126.17|123.37|125.62|122.82|126.26|123.46|125.34|122.54|0
1642748400000|2022-01-21 07:00:00|125.83|123.03|127.02|124.22|127.05|124.25|125.71|122.91|0
1642748700000|2022-01-21 07:05:00|126.99|124.19|124.76|121.96|127.36|124.56|124.6|121.8|0
1642749000000|2022-01-21 07:10:00|125|122.2|124.12|121.32|125.15|122.35|123.82|121.02|0
1642749300000|2022-01-21 07:15:00|124|121.2|124.36|121.56|124.57|121.77|123.75|120.95|0
1642749600000|2022-01-21 07:20:00|124.33|121.53|123.39|120.59|124.48|121.68|123.15|120.35|0
1642749900000|2022-01-21 07:25:00|123.45|120.65|122.28|119.48|123.45|120.65|122.19|119.39|0
1642750200000|2022-01-21 07:30:00|122.34|119.54|121.92|119.12|123.62|120.82|121.86|119.06|0
1642750500000|2022-01-21 07:35:00|121.86|119.06|122.4|119.6|122.46|119.66|121.32|118.52|0
1642750800000|2022-01-21 07:40:00|122.34|119.54|122.03|119.23|122.46|119.66|121.53|118.73|0
1642751100000|2022-01-21 07:45:00|121.97|119.17|121.49|118.69|122.51|119.71|121.37|118.57|0
1642751400000|2022-01-21 07:50:00|121.43|118.63|121.43|118.63|121.46|118.66|120.93|118.13|0
1642751700000|2022-01-21 07:55:00|121.37|118.57|121.25|118.45|122.09|119.29|121.25|118.45|0
1642752000000|2022-01-21 08:00:00|121.43|118.63|121.48|118.68|122.45|119.65|121.01|118.21|0
1642752300000|2022-01-21 08:05:00|121.24|119.04|120.82|118.62|121.24|119.04|119.81|117.61|0
1642752600000|2022-01-21 08:10:00|120.76|118.56|123.04|120.84|123.04|120.84|120.76|118.56|0
1642752900000|2022-01-21 08:15:00|123.32|121.12|123.83|121.63|124.08|121.88|122.56|120.36|0
1642753200000|2022-01-21 08:20:00|123.77|121.57|123.22|121.02|124.07|121.87|122.92|120.72|0
1642753500000|2022-01-21 08:25:00|123.28|121.08|121.83|119.63|123.46|121.26|121.71|119.51|0
1642753800000|2022-01-21 08:30:00|121.95|119.75|120.93|118.73|122.61|120.41|120.87|118.67|0
1642754100000|2022-01-21 08:35:00|121.17|118.97|122.06|119.86|122.24|120.04|120.51|118.31|0
1642754400000|2022-01-21 08:40:00|121.94|119.74|122.42|120.22|122.54|120.34|121.58|119.38|0
1642754700000|2022-01-21 08:45:00|122.36|120.16|122.78|120.58|123.94|121.74|122.21|120.01|0
1642755000000|2022-01-21 08:50:00|122.72|120.52|121.25|119.05|123.06|120.86|121.16|118.96|0
1642755300000|2022-01-21 08:55:00|121.16|118.96|120.91|118.71|121.57|119.37|120.71|118.51|0
1642755600000|2022-01-21 09:00:00|120.97|118.77|121.51|119.31|122.05|119.85|120.73|118.53|0
1642755900000|2022-01-21 09:05:00|121.39|119.19|122.35|120.15|122.59|120.39|120.73|118.53|0
1642756200000|2022-01-21 09:10:00|122.41|120.21|121.68|119.48|122.59|120.39|121.17|118.97|0
1642756500000|2022-01-21 09:15:00|121.74|119.54|121.53|119.33|121.98|119.78|121.35|119.15|0
1642756800000|2022-01-21 09:20:00|121.32|119.12|120.45|118.25|121.5|119.3|120.18|117.98|0
1642757100000|2022-01-21 09:25:00|120.47|118.27|119.52|117.32|120.47|118.27|119.52|117.32|0
1642757400000|2022-01-21 09:30:00|119.49|117.29|120.37|118.17|120.43|118.23|119.01|116.81|0
1642757700000|2022-01-21 09:35:00|120.4|118.2|120.85|118.65|121.21|119.01|120.07|117.87|0
1642758000000|2022-01-21 09:40:00|120.88|118.68|120.37|118.17|121.14|118.94|119.92|117.72|0
1642758300000|2022-01-21 09:45:00|120.34|118.14|119.89|117.69|120.36|118.16|119.89|117.69|0
1642758600000|2022-01-21 09:50:00|119.92|117.72|119.11|116.91|120.06|117.86|118.82|116.62|0
1642758900000|2022-01-21 09:55:00|119.08|116.88|119.17|116.97|119.23|117.03|118.82|116.62|0
1642759200000|2022-01-21 10:00:00|119.2|117|119.85|117.65|120.09|117.89|119.05|116.85|0
1642759500000|2022-01-21 10:05:00|119.91|117.71|119.96|117.76|119.96|117.76|119.11|116.91|0
1642759800000|2022-01-21 10:10:00|119.99|117.79|120.26|118.06|120.35|118.15|119.64|117.44|0
1642760100000|2022-01-21 10:15:00|120.23|118.03|118.45|116.25|120.23|118.03|118.22|116.02|0
1642760400000|2022-01-21 10:20:00|118.51|116.31|118.68|116.48|118.74|116.54|117.08|114.88|0
1642760700000|2022-01-21 10:25:00|118.62|116.42|118.62|116.42|118.92|116.72|118.39|116.19|0
1642761000000|2022-01-21 10:30:00|118.65|116.45|118.83|116.63|120.17|117.97|118.56|116.36|0
1642761300000|2022-01-21 10:35:00|118.8|116.6|118.56|116.36|118.8|116.6|118.15|115.95|0
1642761600000|2022-01-21 10:40:00|118.5|116.3|118.14|115.94|118.67|116.47|118.08|115.88|0
1642761900000|2022-01-21 10:45:00|118.08|115.88|118.67|116.47|119.03|116.83|118.08|115.88|0
1642762200000|2022-01-21 10:50:00|118.55|116.35|119.08|116.88|119.08|116.88|118.31|116.11|0
1642762500000|2022-01-21 10:55:00|119.11|116.91|118.28|116.08|119.38|117.18|118.28|116.08|0
1642762800000|2022-01-21 11:00:00|118.37|116.17|119.11|116.91|119.37|117.17|118.37|116.17|0
1642763100000|2022-01-21 11:05:00|119.13|116.93|121.28|119.08|121.64|119.44|119.02|116.82|0
1642763400000|2022-01-21 11:10:00|121.13|118.93|121.4|119.2|121.7|119.5|120.71|118.51|0
1642763700000|2022-01-21 11:15:00|121.34|119.14|122.81|120.61|123.27|121.07|121.34|119.14|0
1642764000000|2022-01-21 11:20:00|122.84|120.64|123.85|121.65|123.88|121.68|122.39|120.19|0
1642764300000|2022-01-21 11:25:00|123.82|121.62|123.31|121.11|124.87|122.67|121.27|119.07|0
1642764600000|2022-01-21 11:30:00|123.34|121.14|124.1|121.9|124.41|122.21|123.31|121.11|0
1642764900000|2022-01-21 11:35:00|124.13|121.93|122.25|120.05|124.13|121.93|121.98|119.78|0
1642765200000|2022-01-21 11:40:00|122.19|119.99|122.88|120.68|123.46|121.26|122.19|119.99|0
1642765500000|2022-01-21 11:45:00|122.97|120.77|123.7|121.5|124.25|122.05|122.82|120.62|0
1642765800000|2022-01-21 11:50:00|123.79|121.59|123.48|121.28|124.21|122.01|123.36|121.16|0
1642766100000|2022-01-21 11:55:00|123.6|121.4|122.08|119.88|123.6|121.4|121.84|119.64|0
1642766400000|2022-01-21 12:00:00|122.02|119.82|123.72|121.52|123.84|121.64|122.02|119.82|0
1642766700000|2022-01-21 12:05:00|123.78|121.58|124.94|122.74|125.37|123.17|123.47|121.27|0
1642767000000|2022-01-21 12:10:00|124.97|122.77|124.94|122.74|125.99|123.79|124.82|122.62|0
1642767300000|2022-01-21 12:15:00|125|122.8|123.71|121.51|125|122.8|123.28|121.08|0
1642767600000|2022-01-21 12:20:00|123.68|121.48|123.46|121.26|123.71|121.51|122.92|120.72|0
1642767900000|2022-01-21 12:25:00|123.28|121.08|124.13|121.93|124.32|122.12|123.28|121.08|0
1642768200000|2022-01-21 12:30:00|124.19|121.99|123.73|121.53|124.25|122.05|123.28|121.08|0
1642768500000|2022-01-21 12:35:00|123.79|121.59|123.33|121.13|123.98|121.78|122.57|120.37|0
1642768800000|2022-01-21 12:40:00|123.39|121.19|124.55|122.35|124.74|122.54|123.39|121.19|0
1642769100000|2022-01-21 12:45:00|124.58|122.38|124.61|122.41|124.92|122.72|123.88|121.68|0
1642769400000|2022-01-21 12:50:00|124.55|122.35|125.26|123.06|125.35|123.15|123.94|121.74|0
1642769700000|2022-01-21 12:55:00|125.22|123.02|124.61|122.41|125.9|123.7|124.48|122.28|0
1642770000000|2022-01-21 13:00:00|124.54|122.34|125.34|123.14|125.53|123.33|124.42|122.22|0
1642770300000|2022-01-21 13:05:00|125.28|123.08|124.29|122.09|125.28|123.08|124.29|122.09|0
1642770600000|2022-01-21 13:10:00|124.23|122.03|124.84|122.64|125.65|123.45|124.11|121.91|0
1642770900000|2022-01-21 13:15:00|124.9|122.7|124.1|121.9|125.83|123.63|124.1|121.9|0
1642771200000|2022-01-21 13:20:00|124.04|121.84|123.61|121.41|124.2|122|123.19|120.99|0
1642771500000|2022-01-21 13:25:00|123.55|121.35|123.79|121.59|123.85|121.65|123.24|121.04|0
1642771800000|2022-01-21 13:30:00|123.82|121.62|125.02|122.82|125.02|122.82|123.61|121.41|0
1642772100000|2022-01-21 13:35:00|125.11|122.91|122.99|120.79|125.11|122.91|122.99|120.79|0
1642772400000|2022-01-21 13:40:00|123.24|121.04|123.42|121.22|124.09|121.89|122.87|120.67|0
1642772700000|2022-01-21 13:45:00|123.54|121.34|123.96|121.76|124.03|121.83|123.39|121.19|0
1642773000000|2022-01-21 13:50:00|123.78|121.58|124.14|121.94|124.39|122.19|123.35|121.15|0
1642773300000|2022-01-21 13:55:00|124.12|121.92|124.02|121.82|124.51|122.31|123.84|121.64|0
1642773600000|2022-01-21 14:00:00|123.96|121.76|124.38|122.18|124.38|122.18|123.29|121.09|0
1642773900000|2022-01-21 14:05:00|124.45|122.25|126.54|124.34|126.73|124.53|124.45|122.25|0
1642774200000|2022-01-21 14:10:00|126.73|124.53|125.79|123.59|126.85|124.65|125.73|123.53|0
1642774500000|2022-01-21 14:15:00|125.73|123.53|126.16|123.96|126.54|124.34|125.36|123.16|0
1642774800000|2022-01-21 14:20:00|126.1|123.9|124.8|122.6|126.47|124.27|124.8|122.6|0
1642775100000|2022-01-21 14:25:00|124.86|122.66|121.79|119.59|124.86|122.66|121.76|119.56|0
1642775400000|2022-01-21 14:30:00|121.1|118.9|118.76|116.56|123.26|121.06|116.63|114.43|0
1642775700000|2022-01-21 14:35:00|119.06|116.86|121.6|119.4|122.05|119.85|118.59|116.39|0
1642776000000|2022-01-21 14:40:00|121.87|119.67|125.29|123.09|125.42|123.22|121.57|119.37|0
1642776300000|2022-01-21 14:45:00|125.23|123.03|122.05|119.85|125.7|123.5|120.54|118.34|0
1642776600000|2022-01-21 14:50:00|122.47|120.27|126.36|124.16|126.67|124.47|121.32|119.12|0
1642776900000|2022-01-21 14:55:00|126.54|124.34|126.48|124.28|127.82|125.62|125.68|123.48|0
1642777200000|2022-01-21 15:00:00|126.91|124.71|128.93|126.73|129.49|127.29|125.31|123.11|0
1642777500000|2022-01-21 15:05:00|128.86|126.66|127.82|125.62|128.99|126.79|126.11|123.91|0
1642777800000|2022-01-21 15:10:00|128.23|126.03|131.98|129.78|132.62|130.42|128.23|126.03|0
1642778100000|2022-01-21 15:15:00|132.05|129.85|132.11|129.91|132.36|130.16|130.45|128.25|0
1642778400000|2022-01-21 15:20:00|132.17|129.97|133.06|130.86|136.17|133.97|132.04|129.84|0
1642778700000|2022-01-21 15:25:00|132.87|130.67|130.66|128.46|133.06|130.86|128.1|125.9|0
1642779000000|2022-01-21 15:30:00|130.34|128.14|124.56|122.36|131.35|129.15|124.07|121.87|0
1642779300000|2022-01-21 15:35:00|124.62|122.42|125.34|123.14|126.47|124.27|121.92|119.72|0
1642779600000|2022-01-21 15:40:00|125.71|123.51|126.31|124.11|128.98|126.78|124.85|122.65|0
1642779900000|2022-01-21 15:45:00|126.37|124.17|124.3|122.1|128.14|125.94|124.11|121.91|0
1642780200000|2022-01-21 15:50:00|124.17|121.97|123.88|121.68|124.17|121.97|120.52|118.32|0
1642780500000|2022-01-21 15:55:00|123.82|121.62|124.32|122.12|126.02|123.82|121.41|119.21|0
1642780800000|2022-01-21 16:00:00|124.38|122.18|125.4|123.2|126.44|124.24|124.02|121.82|0
1642781100000|2022-01-21 16:05:00|125.22|123.02|122.16|119.96|125.47|123.27|121.56|119.36|0
1642781400000|2022-01-21 16:10:00|122.1|119.9|124.61|122.41|125.04|122.84|122.04|119.84|0
1642781700000|2022-01-21 16:15:00|124.31|122.11|120.41|118.21|124.31|122.11|119.94|117.74|0
1642782000000|2022-01-21 16:20:00|120.47|118.27|117.94|115.74|121.19|118.99|117.01|114.81|0
1642782300000|2022-01-21 16:25:00|118|115.8|117.24|115.04|119.05|116.85|117.24|115.04|0
1642782600000|2022-01-21 16:30:00|117.53|115.33|118.76|116.56|120.6|118.4|117.53|115.33|0
1642782900000|2022-01-21 16:35:00|118.59|116.39|123|120.8|123.25|121.05|118.29|116.09|0
1642783200000|2022-01-21 16:40:00|122.94|120.74|123.18|120.98|123.67|121.47|122.4|120.2|0
1642783500000|2022-01-21 16:45:00|122.88|120.68|124.66|122.46|125.94|123.74|122.37|120.17|0
1642783800000|2022-01-21 16:50:00|124.48|122.28|126.26|124.06|126.7|124.5|123.8|121.6|0
1642784100000|2022-01-21 16:55:00|126.45|124.25|124.53|122.33|126.51|124.31|124.16|121.96|0
1642784400000|2022-01-21 17:00:00|124.47|122.27|124.87|122.67|125.82|123.62|123.67|121.47|0
1642784700000|2022-01-21 17:05:00|125.08|122.88|125.14|122.94|125.45|123.25|123.31|121.11|0
1642785000000|2022-01-21 17:10:00|125.08|122.88|126.31|124.11|127.62|125.42|124.83|122.63|0
1642785300000|2022-01-21 17:15:00|126.44|124.24|127.24|125.04|128.06|125.86|125.51|123.31|0
1642785600000|2022-01-21 17:20:00|127.31|125.11|126.57|124.37|128.76|126.56|126.57|124.37|0
1642785900000|2022-01-21 17:25:00|126.7|124.5|126.94|124.74|127.32|125.12|125.21|123.01|0
1642786200000|2022-01-21 17:30:00|127.07|124.87|126.69|124.49|128.13|125.93|126.51|124.31|0
1642786500000|2022-01-21 17:35:00|126.82|124.62|127.75|125.55|129.32|127.12|125.33|123.13|0
1642786800000|2022-01-21 17:40:00|127.81|125.61|128.37|126.17|128.56|126.36|126.5|124.3|0
1642787100000|2022-01-21 17:45:00|128.56|126.36|130.08|127.88|130.2|128|126.81|124.61|0
1642787400000|2022-01-21 17:50:00|129.98|127.78|129.76|127.56|130.46|128.26|128.87|126.67|0
1642787700000|2022-01-21 17:55:00|129.69|127.49|128.93|126.73|130.71|128.51|128.18|125.98|0
1642788000000|2022-01-21 18:00:00|129.09|126.89|129.43|127.23|129.94|127.74|127.55|125.35|0
1642788300000|2022-01-21 18:05:00|129.28|127.08|129.3|127.1|129.75|127.55|128.3|126.1|0
1642788600000|2022-01-21 18:10:00|129.18|126.98|126.11|123.91|129.18|126.98|125.56|123.36|0
1642788900000|2022-01-21 18:15:00|126.36|124.16|128.98|126.78|129.55|127.35|126.17|123.97|0
1642789200000|2022-01-21 18:20:00|129.04|126.84|133.3|131.1|133.69|131.49|129.04|126.84|0
1642789500000|2022-01-21 18:25:00|133.4|131.2|132.66|130.46|133.95|131.75|131.83|129.63|0
1642789800000|2022-01-21 18:30:00|132.79|130.59|131.5|129.3|133.24|131.04|130.62|128.42|0
1642790100000|2022-01-21 18:35:00|131.44|129.24|130.23|128.03|132.33|130.13|128.88|126.68|0
1642790400000|2022-01-21 18:40:00|130.17|127.97|129.54|127.34|130.52|128.32|128.54|126.34|0
1642790700000|2022-01-21 18:45:00|129.51|127.31|130.55|128.35|132.26|130.06|129.13|126.93|0
1642791000000|2022-01-21 18:50:00|130.86|128.66|130.36|128.16|131.37|129.17|128.92|126.72|0
1642791300000|2022-01-21 18:55:00|130.42|128.22|132.89|130.69|133.86|131.66|130.17|127.97|0
1642791600000|2022-01-21 19:00:00|132.96|130.76|131.93|129.73|133.28|131.08|131.62|129.42|0
1642791900000|2022-01-21 19:05:00|132.06|129.86|132.57|130.37|132.57|130.37|130.22|128.02|0
1642792200000|2022-01-21 19:10:00|132.41|130.21|132.25|130.05|132.86|130.66|131.17|128.97|0
1642792500000|2022-01-21 19:15:00|132.34|130.14|132.5|130.3|132.63|130.43|131.04|128.84|0
1642792800000|2022-01-21 19:20:00|132.31|130.11|130.97|128.77|133.46|131.26|130.84|128.64|0
1642793100000|2022-01-21 19:25:00|131.1|128.9|135.2|133|135.46|133.26|131.1|128.9|0
1642793400000|2022-01-21 19:30:00|135.27|133.07|135.07|132.87|135.98|133.78|134.55|132.35|0
1642793700000|2022-01-21 19:35:00|135.1|132.9|133.71|131.51|136.17|133.97|133.38|131.18|0
1642794000000|2022-01-21 19:40:00|133.77|131.57|134.61|132.41|134.87|132.67|132.74|130.54|0
1642794300000|2022-01-21 19:45:00|134.67|132.47|133.76|131.56|134.73|132.53|133.57|131.37|0
1642794600000|2022-01-21 19:50:00|133.89|131.69|135.84|133.64|136.23|134.03|133.89|131.69|0
1642794900000|2022-01-21 19:55:00|135.9|133.7|138.93|136.73|138.93|136.73|135.51|133.31|0
1642795200000|2022-01-21 20:00:00|138.66|136.46|137.94|135.74|139.13|136.93|135.06|132.86|0
1642795500000|2022-01-21 20:05:00|138.08|135.88|141.52|139.32|142.26|140.06|138.01|135.81|0
1642795800000|2022-01-21 20:10:00|141.58|139.38|142.23|140.03|143.14|140.94|141.11|138.91|0
1642796100000|2022-01-21 20:15:00|142.43|140.23|140.82|138.62|143.75|141.55|139.02|136.82|0
1642796400000|2022-01-21 20:20:00|140.65|138.45|142.16|139.96|143.38|141.18|140.65|138.45|0
1642796700000|2022-01-21 20:25:00|142.22|140.02|143.71|141.51|145.21|143.01|141.95|139.75|0
1642797000000|2022-01-21 20:30:00|143.91|141.71|142.49|140.29|144.05|141.85|140.88|138.68|0
1642797300000|2022-01-21 20:35:00|142.55|140.35|141.25|139.05|143.47|141.27|140.81|138.61|0
1642797600000|2022-01-21 20:40:00|141.39|139.19|140.72|138.52|141.39|139.19|137.74|135.54|0
1642797900000|2022-01-21 20:45:00|140.85|138.65|140.18|137.98|142.25|140.05|139.58|137.38|0
1642798200000|2022-01-21 20:50:00|140.38|138.18|144.82|142.62|145.23|143.03|140.38|138.18|0
1642798500000|2022-01-21 20:55:00|144.96|142.76|145.16|142.96|145.57|143.37|141.51|139.31|0
1642798800000|2022-01-21 21:00:00|145.57|143.37|145.3|143.1|146.46|144.26|144.48|142.28|0
1642799100000|2022-01-21 21:05:00|145.23|143.03|146.6|144.4|146.74|144.54|144.82|142.62|0
1642799400000|2022-01-21 21:10:00|146.46|144.26|146.39|144.19|147.29|145.09|145.97|143.77|0
1643011500000|2022-01-24 08:05:00|135.4|133.2|135.17|132.97|136.39|134.19|135.07|132.87|0
1643011800000|2022-01-24 08:10:00|135.1|132.9|133.93|131.73|135.37|133.17|133.74|131.54|0
1643012100000|2022-01-24 08:15:00|134.19|131.99|133.15|130.95|134.19|131.99|132.57|130.37|0
1643012400000|2022-01-24 08:20:00|133.22|131.02|133.28|131.08|133.34|131.14|132.57|130.37|0
1643012700000|2022-01-24 08:25:00|133.34|131.14|133.21|131.01|134.12|131.92|132.95|130.75|0
1643013000000|2022-01-24 08:30:00|133.08|130.88|134.18|131.98|134.31|132.11|132.89|130.69|0
1643013300000|2022-01-24 08:35:00|134.21|132.01|133.98|131.78|134.7|132.5|133.82|131.62|0
1643013600000|2022-01-24 08:40:00|134.04|131.84|135.44|133.24|135.44|133.24|133.66|131.46|0
1643013900000|2022-01-24 08:45:00|135.34|133.14|134.75|132.55|135.61|133.41|133.84|131.64|0
1643014200000|2022-01-24 08:50:00|134.88|132.68|136.32|134.12|136.39|134.19|134.75|132.55|0
1643014500000|2022-01-24 08:55:00|136.45|134.25|137.51|135.31|137.71|135.51|136.19|133.99|0
1643014800000|2022-01-24 09:00:00|137.61|135.41|137.04|134.84|137.87|135.67|137.04|134.84|0
1643015100000|2022-01-24 09:05:00|137.11|134.91|136.97|134.77|137.9|135.7|136.28|134.08|0
1643015400000|2022-01-24 09:10:00|137.17|134.97|137.5|135.3|137.97|135.77|136.97|134.77|0
1643015700000|2022-01-24 09:15:00|137.43|135.23|138.63|136.43|138.76|136.56|137.43|135.23|0
1643016000000|2022-01-24 09:20:00|138.56|136.36|139.49|137.29|139.83|137.63|138.53|136.33|0
1643016300000|2022-01-24 09:25:00|139.36|137.16|140.43|138.23|142.28|140.08|137.73|135.53|0
1643016600000|2022-01-24 09:30:00|140.56|138.36|140.49|138.29|140.66|138.46|139.89|137.69|0
1643016900000|2022-01-24 09:35:00|140.42|138.22|140.69|138.49|140.76|138.56|139.69|137.49|0
1643017200000|2022-01-24 09:40:00|140.72|138.52|140.69|138.49|141.16|138.96|140.02|137.82|0
1643017500000|2022-01-24 09:45:00|140.75|138.55|140.82|138.62|141.96|139.76|140.75|138.55|0
1643017800000|2022-01-24 09:50:00|140.75|138.55|140.61|138.41|140.88|138.68|139.61|137.41|0
1643018100000|2022-01-24 09:55:00|140.48|138.28|140.68|138.48|141.12|138.92|140.08|137.88|0
1643018400000|2022-01-24 10:00:00|140.74|138.54|142.22|140.02|142.39|140.19|140.68|138.48|0
1643018700000|2022-01-24 10:05:00|142.02|139.82|143.88|141.68|143.95|141.75|141.65|139.45|0
1643019000000|2022-01-24 10:10:00|143.78|141.58|143.26|141.06|145.56|143.36|143.26|141.06|0
1643019300000|2022-01-24 10:15:00|146.08|143.88|145.85|143.65|147.02|144.82|145.03|142.83|0
1643019600000|2022-01-24 10:20:00|145.92|143.72|148.32|146.12|148.35|146.15|145.03|142.83|0
1643019900000|2022-01-24 10:25:00|148.28|146.08|149.48|147.28|149.7|147.5|147.23|145.03|0
1643020200000|2022-01-24 10:30:00|149.55|147.35|148.64|146.44|150.36|148.16|147.73|145.53|0
1643020500000|2022-01-24 10:35:00|148.57|146.37|149.06|146.86|149.34|147.14|148.22|146.02|0
1643020800000|2022-01-24 10:40:00|149.13|146.93|151.45|149.25|152.41|150.21|148.64|146.44|0
1643021100000|2022-01-24 10:45:00|151.38|149.18|151.16|148.96|151.95|149.75|149.89|147.69|0
1643021400000|2022-01-24 10:50:00|151.13|148.93|150.52|148.32|151.84|149.64|150.38|148.18|0
1643021700000|2022-01-24 10:55:00|150.67|148.47|149.46|147.26|154.45|152.25|148|145.8|0
1643022000000|2022-01-24 11:00:00|149.39|147.19|149.39|147.19|150.02|147.82|148.55|146.35|0
1643022300000|2022-01-24 11:05:00|149.43|147.23|147.23|145.03|149.43|147.23|147.23|145.03|0
1643022600000|2022-01-24 11:10:00|147.3|145.1|146.53|144.33|147.3|145.1|146.53|144.33|0
1643022900000|2022-01-24 11:15:00|146.6|144.4|149.31|147.11|149.38|147.18|146.05|143.85|0
1643023200000|2022-01-24 11:20:00|149.24|147.04|148.05|145.85|149.56|147.36|147.98|145.78|0
1643023500000|2022-01-24 11:25:00|147.98|145.78|149.58|147.38|149.93|147.73|147.43|145.23|0
1643023800000|2022-01-24 11:30:00|149.72|147.52|149.51|147.31|149.93|147.73|149.23|147.03|0
1643024100000|2022-01-24 11:35:00|149.58|147.38|148.11|145.91|150.07|147.87|147.9|145.7|0
1643024400000|2022-01-24 11:40:00|148.04|145.84|148.11|145.91|148.32|146.12|147.07|144.87|0
1643024700000|2022-01-24 11:45:00|148.04|145.84|146.58|144.38|148.11|145.91|146.2|144|0
1643025000000|2022-01-24 11:50:00|146.55|144.35|147.39|145.19|148.05|145.85|145.37|143.17|0
1643025300000|2022-01-24 11:55:00|147.36|145.16|146.76|144.56|147.6|145.4|146.69|144.49|0
1643025600000|2022-01-24 12:00:00|146.49|144.29|149.19|146.99|149.19|146.99|146.04|143.84|0
1643025900000|2022-01-24 12:05:00|149.05|146.85|148.88|146.68|149.96|147.76|147.61|145.41|0
1643026200000|2022-01-24 12:10:00|148.84|146.64|148.98|146.78|149.54|147.34|148.22|146.02|0
1643026500000|2022-01-24 12:15:00|148.91|146.71|148.84|146.64|149.26|147.06|147.76|145.56|0
1643026800000|2022-01-24 12:20:00|148.8|146.6|149.18|146.98|150.45|148.25|148.8|146.6|0
1643027100000|2022-01-24 12:25:00|149.11|146.91|148.94|146.74|149.22|147.02|148.06|145.86|0
1643027400000|2022-01-24 12:30:00|149.04|146.84|150.51|148.31|150.51|148.31|147.92|145.72|0
1643027700000|2022-01-24 12:35:00|150.44|148.24|150.44|148.24|150.72|148.52|149.46|147.26|0
1643028000000|2022-01-24 12:40:00|150.37|148.17|151.93|149.73|151.93|149.73|150.3|148.1|0
1643028300000|2022-01-24 12:45:00|151.85|149.65|151.28|149.08|151.85|149.65|150.29|148.09|0
1643028600000|2022-01-24 12:50:00|151.21|149.01|151.39|149.19|152.28|150.08|151.14|148.94|0
1643028900000|2022-01-24 12:55:00|151.35|149.15|151.7|149.5|151.7|149.5|150.5|148.3|0
1643029200000|2022-01-24 13:00:00|151.77|149.57|154.44|152.24|155.16|152.96|151.77|149.57|0
1643029500000|2022-01-24 13:05:00|154.36|152.16|152.79|150.59|154.51|152.31|152.79|150.59|0
1643029800000|2022-01-24 13:10:00|153|150.8|153.71|151.51|154.57|152.37|152.86|150.66|0
1643030100000|2022-01-24 13:15:00|153.78|151.58|155.51|153.31|155.51|153.31|153.07|150.87|0
1643030400000|2022-01-24 13:20:00|155.36|153.16|157.32|155.12|157.54|155.34|155.14|152.94|0
1643030700000|2022-01-24 13:25:00|157.39|155.19|157.97|155.77|158.34|156.14|155.23|153.03|0
1643031000000|2022-01-24 13:30:00|158.05|155.85|160.95|158.75|161.39|159.19|158.01|155.81|0
1643031300000|2022-01-24 13:35:00|160.65|158.45|162.05|159.85|163.54|161.34|160.65|158.45|0
1643031600000|2022-01-24 13:40:00|161.68|159.48|162.62|160.42|164|161.8|159.37|157.17|0
1643031900000|2022-01-24 13:45:00|162.69|160.49|162.17|159.97|163.14|160.94|161.14|158.94|0
1643032200000|2022-01-24 13:50:00|162.09|159.89|163.06|160.86|163.06|160.86|161.28|159.08|0
1643032500000|2022-01-24 13:55:00|162.91|160.71|166.05|163.85|166.2|164|162.61|160.41|0
1643032800000|2022-01-24 14:00:00|166.96|164.76|168.47|166.27|170|167.8|165.06|162.86|0
1643033100000|2022-01-24 14:05:00|168.32|166.12|171.94|169.74|172.63|170.43|168.24|166.04|0
1643033400000|2022-01-24 14:10:00|172.01|169.81|168.41|166.21|172.32|170.12|168.26|166.06|0
1643033700000|2022-01-24 14:15:00|168.37|166.17|170.91|168.71|171.07|168.87|166.59|164.39|0
1643034000000|2022-01-24 14:20:00|170.95|168.75|171.44|169.24|172.67|170.47|170.76|168.56|0
1643034300000|2022-01-24 14:25:00|171.98|169.78|171.74|169.54|172.06|169.86|168.7|166.5|0
1643034600000|2022-01-24 14:30:00|171.32|169.12|170.94|168.74|174.94|172.74|169.8|167.6|0
1643034900000|2022-01-24 14:35:00|171.78|169.58|167.28|165.08|172.13|169.93|165.54|163.34|0
1643035200000|2022-01-24 14:40:00|167.05|164.85|174.89|170.93|175.28|171.32|165.25|163.05|0
1643035500000|2022-01-24 14:45:00|174.74|170.78|177.09|174.89|177.48|175.28|173.98|170.78|0
1643035800000|2022-01-24 14:50:00|177.01|174.81|176.95|174.75|181.77|179.57|175.15|172.95|0
1643036100000|2022-01-24 14:55:00|177.19|174.99|179.81|177.61|180.04|177.84|172.83|170.63|0
1643036400000|2022-01-24 15:00:00|180.28|178.08|186.9|184.7|189.92|187.72|178.54|176.34|0
1643036700000|2022-01-24 15:05:00|187.1|184.9|192.06|188.1|192.31|189.39|185.33|183.13|0
1643037000000|2022-01-24 15:10:00|191.9|187.94|191.36|188.28|194.75|192.55|187.9|185.7|0
1643037300000|2022-01-24 15:15:00|191.12|188.04|197.14|194.06|197.14|194.06|190.47|187.39|0
1643037600000|2022-01-24 15:20:00|197.19|194.11|191.74|188.66|199.73|196.65|191.7|188.62|0
1643037900000|2022-01-24 15:25:00|191.58|188.5|191.54|188.46|192.23|189.15|188.01|184.93|0
1643038200000|2022-01-24 15:30:00|191.66|188.58|183.97|180.89|191.76|188.68|182.86|179.78|0
1643038500000|2022-01-24 15:35:00|184.53|181.45|182.3|179.22|186.2|183.12|180.03|176.95|0
1643038800000|2022-01-24 15:40:00|182.7|179.62|178.15|175.07|184.88|181.8|177.88|174.8|0
1643039100000|2022-01-24 15:45:00|178.42|175.34|185.87|182.79|187.57|184.49|178.11|175.03|0
1643039400000|2022-01-24 15:50:00|186|182.92|178.33|175.25|189.7|186.62|178.18|175.1|0
1643039700000|2022-01-24 15:55:00|178.1|175.02|178.19|175.11|180.86|177.78|175.03|171.95|0
1643040000000|2022-01-24 16:00:00|178.03|174.95|180.46|178.26|181.67|179.47|177.83|174.95|0
1643040300000|2022-01-24 16:05:00|180.99|178.79|183.13|180.93|183.86|181.66|180.86|178.66|0
1643040600000|2022-01-24 16:10:00|183.04|180.84|186.8|184.6|187.09|184.89|182.23|180.03|0
1643040900000|2022-01-24 16:15:00|186.52|184.32|184.01|181.81|187.09|184.89|183.19|180.99|0
1643041200000|2022-01-24 16:20:00|183.92|181.72|184.08|181.88|184.66|182.46|180.36|178.16|0
1643041500000|2022-01-24 16:25:00|183.59|181.39|181.97|179.77|185.44|183.24|181.97|179.77|0
1643041800000|2022-01-24 16:30:00|181.89|179.69|183.59|181.39|184.57|182.37|180.92|178.72|0
1643042100000|2022-01-24 16:35:00|183.75|181.55|189.14|186.94|189.8|187.6|182.77|180.57|0
1643042400000|2022-01-24 16:40:00|188.89|186.69|193.33|190.25|194.35|192.05|188.89|186.69|0
1643042700000|2022-01-24 16:45:00|193.25|190.17|199.89|196.81|199.9|196.82|190.71|187.63|0
1643043000000|2022-01-24 16:50:00|200.33|197.25|192.73|189.65|200.33|197.25|192.65|189.57|0
1643043300000|2022-01-24 16:55:00|192.19|189.11|190.19|187.99|193.82|191.01|190.19|187.89|0
1643043600000|2022-01-24 17:00:00|190.4|188.2|197.11|194.91|197.45|195.25|188.92|186.72|0
1643043900000|2022-01-24 17:05:00|196.73|194.53|202.49|200.29|203.1|200.9|195.41|193.21|0
1643044200000|2022-01-24 17:10:00|202.41|200.21|206.19|203.99|208.62|206.42|199.24|197.04|0
1643044500000|2022-01-24 17:15:00|206.28|204.08|211.37|209.17|212.84|210.64|206.28|204.08|0
1643044800000|2022-01-24 17:20:00|211.41|209.21|210.88|208.68|212.97|210.77|206.93|204.73|0
1643045100000|2022-01-24 17:25:00|210.61|208.41|208.06|205.86|214.35|212.15|206.14|203.94|0
1643045400000|2022-01-24 17:30:00|208.15|205.95|208.1|205.9|210.52|208.32|207.1|204.9|0
1643045700000|2022-01-24 17:35:00|207.79|205.59|209.02|206.82|212.11|209.91|207.79|205.59|0
1643046000000|2022-01-24 17:40:00|209.81|207.61|204.48|202.28|212.2|210|203.36|201.16|0
1643046300000|2022-01-24 17:45:00|204.1|201.9|202.67|200.47|204.7|202.5|201.65|199.45|0
1643046600000|2022-01-24 17:50:00|203.1|200.9|197.16|194.96|205.26|203.06|196.91|194.71|0
1643046900000|2022-01-24 17:55:00|196.99|194.79|195.62|193.42|201.11|198.91|192.45|190.25|0
1643047200000|2022-01-24 18:00:00|195.54|193.34|193.77|191.57|197.82|195.62|193.77|191.57|0
1643047500000|2022-01-24 18:05:00|194.11|191.91|189.96|187.76|195.78|193.58|187.59|185.39|0
1643047800000|2022-01-24 18:10:00|189.92|187.72|186.61|184.41|190.78|188.58|186.61|184.41|0
1643048100000|2022-01-24 18:15:00|186.77|184.57|180.09|177.89|187.87|185.67|179.69|177.49|0
1643048400000|2022-01-24 18:20:00|180.25|178.05|186.87|184.67|186.87|184.67|179.69|177.49|0
1643048700000|2022-01-24 18:25:00|186.96|184.76|191.26|189.06|191.26|189.06|184.51|182.31|0
1643049000000|2022-01-24 18:30:00|191.35|189.15|185|182.8|191.68|189.48|184.84|182.64|0
1643049300000|2022-01-24 18:35:00|185.32|183.12|184.99|182.79|190.29|188.09|184.67|182.47|0
1643049600000|2022-01-24 18:40:00|184.67|182.47|188.23|186.03|189.46|187.26|184.67|182.47|0
1643049900000|2022-01-24 18:45:00|188.03|185.83|180.76|178.56|188.03|185.83|180.76|178.56|0
1643050200000|2022-01-24 18:50:00|180.44|178.24|178.91|176.71|181.71|179.51|178.28|176.08|0
1643050500000|2022-01-24 18:55:00|178.95|176.75|170.5|168.3|178.95|176.75|170.35|168.15|0
1643050800000|2022-01-24 19:00:00|170.43|168.23|167.23|165.03|170.58|168.38|162.44|160.24|0
1643051100000|2022-01-24 19:05:00|167.45|165.25|166.23|164.03|167.72|165.52|164.88|162.68|0
1643051400000|2022-01-24 19:10:00|166.01|163.81|171.6|169.4|172.38|170.18|164.05|161.85|0
1643051700000|2022-01-24 19:15:00|171.45|169.25|172.97|170.77|174.18|171.98|169.71|167.51|0
1643052000000|2022-01-24 19:20:00|173.63|171.43|179.62|177.42|179.62|177.42|171.73|169.53|0
1643052300000|2022-01-24 19:25:00|180.1|177.9|178.61|176.41|180.18|177.98|176.82|174.62|0
1643052600000|2022-01-24 19:30:00|178.49|176.29|178.89|176.69|178.89|176.69|174.37|172.17|0
1643052900000|2022-01-24 19:35:00|178.17|175.97|184.11|181.91|185.67|183.47|177.77|175.57|0
1643053200000|2022-01-24 19:40:00|184.03|181.83|184.31|182.11|185.17|182.97|182.65|180.45|0
1643053500000|2022-01-24 19:45:00|184.43|182.23|182.57|180.37|187.97|185.77|182.04|179.84|0
1643053800000|2022-01-24 19:50:00|182.49|180.29|178.63|176.43|183.8|181.6|178.32|176.12|0
1643054100000|2022-01-24 19:55:00|178.55|176.35|173.91|171.71|180.47|178.27|173.76|171.56|0
1643054400000|2022-01-24 20:00:00|174.19|171.99|172.71|170.51|174.69|172.49|170.44|168.24|0
1643054700000|2022-01-24 20:05:00|176.04|173.84|170.48|168.28|176.82|174.62|170.32|168.12|0
1643055000000|2022-01-24 20:10:00|170.32|168.12|163.76|161.56|170.52|168.32|163.61|161.41|0
1643055300000|2022-01-24 20:15:00|163.84|161.64|167.59|165.39|168.35|166.15|160.26|158.06|0
1643055600000|2022-01-24 20:20:00|167.2|165|162.73|160.53|167.2|165|161.24|159.04|0
1643055900000|2022-01-24 20:25:00|162.58|160.38|162.2|160|165.21|163.01|159.47|157.27|0
1643056200000|2022-01-24 20:30:00|162.73|160.53|156|153.8|164.53|162.33|152.68|150.48|0
1643056500000|2022-01-24 20:35:00|156.07|153.87|154.4|152.2|158.66|156.46|154.22|152.02|0
1643056800000|2022-01-24 20:40:00|154.82|152.62|156.43|154.23|160.62|158.42|153.94|151.74|0
1643057100000|2022-01-24 20:45:00|156.21|154.01|148.11|145.91|156.21|154.01|148.01|145.81|0
1643057400000|2022-01-24 20:50:00|147.9|145.7|144.41|142.21|148.04|145.84|141.99|139.79|0
1643057700000|2022-01-24 20:55:00|144.95|142.75|141.41|139.21|146.22|144.02|140.08|137.88|0
1643058000000|2022-01-24 21:00:00|141.47|139.27|144.33|142.13|144.88|142.68|141.47|139.27|0
1643058300000|2022-01-24 21:05:00|144.47|142.27|146.23|144.03|146.57|144.37|144.47|142.27|0
1643058600000|2022-01-24 21:10:00|146.5|144.3|142.91|140.71|146.5|144.3|142.25|140.05|0
1643058900000|2022-01-24 21:15:00|142.81|140.01|142.81|140.01|142.84|140.04|141.88|139.08|0
1643059200000|2022-01-24 21:20:00|142.68|139.88|143.14|140.34|143.31|140.51|142.04|139.24|0
1643059500000|2022-01-24 21:25:00|143.07|140.27|144.01|141.21|144.21|141.41|143.07|140.27|0
1643059800000|2022-01-24 21:30:00|144.08|141.28|144.01|141.21|144.65|141.85|143.57|140.77|0
1643060100000|2022-01-24 21:35:00|144.14|141.34|144.34|141.54|144.61|141.81|144.07|141.27|0
1643060400000|2022-01-24 21:40:00|144.41|141.61|144.81|142.01|144.95|142.15|143.93|141.13|0
1643060700000|2022-01-24 21:45:00|144.78|141.98|143.39|140.59|144.78|141.98|143.33|140.53|0
1643061000000|2022-01-24 21:50:00|143.43|140.63|141.82|139.02|143.46|140.66|141.79|138.99|0
1643061300000|2022-01-24 21:55:00|141.72|138.92|142.62|139.82|142.65|139.85|141.72|138.92|0
1643061600000|2022-01-24 22:00:00|142.4|139.6|142.75|139.95|142.96|140.16|142.34|139.54|0
1643061900000|2022-01-24 22:05:00|142.79|139.99|142.96|140.16|143.1|140.3|142.75|139.95|0
1643062200000|2022-01-24 22:10:00|142.99|140.19|142.78|139.98|143.02|140.22|142.64|139.84|0
1643062500000|2022-01-24 22:15:00|142.75|139.95|142.97|140.17|143.05|140.25|142.66|139.86|0
1643062800000|2022-01-24 22:20:00|142.99|140.19|143.17|140.37|143.17|140.37|142.87|140.07|0
1643063100000|2022-01-24 22:25:00|143.2|140.4|143.21|140.41|143.21|140.41|142.98|140.18|0
1643063400000|2022-01-24 22:30:00|143.19|140.39|143.45|140.65|143.46|140.66|143.17|140.37|0
1643063700000|2022-01-24 22:35:00|143.46|140.66|143.43|140.63|143.48|140.68|143.4|140.6|0
1643064000000|2022-01-24 22:40:00|143.51|140.71|144.02|141.22|144.03|141.23|143.47|140.67|0
1643064300000|2022-01-24 22:45:00|143.99|141.19|143.94|141.14|144.1|141.3|143.85|141.05|0
1643064600000|2022-01-24 22:50:00|143.96|141.16|143.55|140.75|144.03|141.23|143.46|140.66|0
1643064900000|2022-01-24 22:55:00|143.56|140.76|143.5|140.7|143.56|140.76|143.11|140.31|0
1643065200000|2022-01-24 23:00:00|144.06|141.26|145.17|142.37|145.17|142.37|143.28|140.48|0
1643065500000|2022-01-24 23:05:00|145.03|142.23|144.55|141.75|145.07|142.27|143.34|140.54|0
1643065800000|2022-01-24 23:10:00|144.32|141.52|143.31|140.51|144.69|141.89|143|140.2|0
1643066100000|2022-01-24 23:15:00|143.34|140.54|144.28|141.48|144.68|141.88|143|140.2|0
1643066400000|2022-01-24 23:20:00|144.31|141.51|145.49|142.69|145.7|142.9|144.28|141.48|0
1643066700000|2022-01-24 23:25:00|145.36|142.56|147.26|144.46|147.26|144.46|145.29|142.49|0
1643067000000|2022-01-24 23:30:00|147.13|144.33|148.15|145.35|149.19|146.39|147.06|144.26|0
1643067300000|2022-01-24 23:35:00|148.22|145.42|146.88|144.08|148.22|145.42|146.64|143.84|0
1643067600000|2022-01-24 23:40:00|146.85|144.05|145.82|143.02|146.91|144.11|145.72|142.92|0
1643067900000|2022-01-24 23:45:00|145.79|142.99|145.72|142.92|146.02|143.22|145.21|142.41|0
1643068200000|2022-01-24 23:50:00|145.78|142.98|144.86|142.06|146.43|143.63|144.39|141.59|0
1643068500000|2022-01-24 23:55:00|144.83|142.03|144.22|141.42|145.47|142.67|144.05|141.25|0
1643068800000|2022-01-25 00:00:00|144.12|141.32|146.22|143.42|146.35|143.55|143.51|140.71|0
1643069100000|2022-01-25 00:05:00|146.35|143.55|148.41|145.61|148.44|145.64|146.35|143.55|0
1643069400000|2022-01-25 00:10:00|148.48|145.68|147.1|144.3|148.48|145.68|146.89|144.09|0
1643069700000|2022-01-25 00:15:00|147.06|144.26|146.62|143.82|147.3|144.5|145.87|143.07|0
1643070000000|2022-01-25 00:20:00|146.58|143.78|147.98|145.18|148.02|145.22|146.51|143.71|0
1643070300000|2022-01-25 00:25:00|148.09|145.29|148.02|145.22|148.88|146.08|147.5|144.7|0
1643070600000|2022-01-25 00:30:00|147.91|145.11|146.13|143.33|147.91|145.11|145.52|142.72|0
1643070900000|2022-01-25 00:35:00|146.2|143.4|147.97|145.17|148.25|145.45|146.2|143.4|0
1643071200000|2022-01-25 00:40:00|147.91|145.11|148.63|145.83|149.08|146.28|147.01|144.21|0
1643071500000|2022-01-25 00:45:00|148.56|145.76|149.7|146.9|149.7|146.9|148.52|145.72|0
1643071800000|2022-01-25 00:50:00|149.63|146.83|151.3|148.5|151.65|148.85|149.63|146.83|0
1643072100000|2022-01-25 00:55:00|151.2|148.4|153.84|151.04|154.16|151.36|151.2|148.4|0
1643072400000|2022-01-25 01:00:00|153.77|150.97|155.19|152.39|155.3|152.5|152.49|149.69|0
1643072700000|2022-01-25 01:05:00|155.05|152.25|155.12|152.32|155.12|152.32|153.13|150.33|0
1643073000000|2022-01-25 01:10:00|155.16|152.36|157.13|154.33|157.13|154.33|154.19|151.39|0
1643073300000|2022-01-25 01:15:00|156.99|154.19|154.83|152.03|156.99|154.19|153.83|151.03|0
1643073600000|2022-01-25 01:20:00|154.61|151.81|153.86|151.06|154.9|152.1|153.12|150.32|0
1643073900000|2022-01-25 01:25:00|153.9|151.1|152.79|149.99|154.25|151.45|151.91|149.11|0
1643074200000|2022-01-25 01:30:00|152.76|149.96|155.6|152.8|156.96|154.16|152.51|149.71|0
1643074500000|2022-01-25 01:35:00|155.53|152.73|157.07|154.27|157.21|154.41|155.53|152.73|0
1643074800000|2022-01-25 01:40:00|157.1|154.3|157.07|154.27|158.22|155.42|156.53|153.73|0
1643075100000|2022-01-25 01:45:00|157.03|154.23|154.38|151.58|157.64|154.84|154.38|151.58|0
1643075400000|2022-01-25 01:50:00|154.49|151.69|155.16|152.36|155.66|152.86|154.1|151.3|0
1643075700000|2022-01-25 01:55:00|155.23|152.43|155.09|152.29|156.88|154.08|154.77|151.97|0
1643076000000|2022-01-25 02:00:00|155.37|152.57|156.48|153.68|157.05|154.25|155.37|152.57|0
1643076300000|2022-01-25 02:05:00|156.37|153.57|157.37|154.57|157.44|154.64|156.15|153.35|0
1643076600000|2022-01-25 02:10:00|157.23|154.43|156.94|154.14|157.66|154.86|155.79|152.99|0
1643076900000|2022-01-25 02:15:00|157.01|154.21|157.8|155|157.94|155.14|156.43|153.63|0
1643077200000|2022-01-25 02:20:00|158.01|155.21|158.3|155.5|159.03|156.23|157.58|154.78|0
1643077500000|2022-01-25 02:25:00|158.34|155.54|157.72|154.92|158.37|155.57|157.14|154.34|0
1643077800000|2022-01-25 02:30:00|158.01|155.21|156.42|153.62|158.01|155.21|155.92|153.12|0
1643078100000|2022-01-25 02:35:00|156.49|153.69|157.71|154.91|157.71|154.91|156.21|153.41|0
1643078400000|2022-01-25 02:40:00|157.64|154.84|158.36|155.56|158.5|155.7|157.03|154.23|0
1643078700000|2022-01-25 02:45:00|158.43|155.63|156.99|154.19|158.5|155.7|156.99|154.19|0
1643079000000|2022-01-25 02:50:00|157.06|154.26|156.62|153.82|157.27|154.47|156.27|153.47|0
1643079300000|2022-01-25 02:55:00|156.7|153.9|155.26|152.46|157.41|154.61|154.91|152.11|0
1643079600000|2022-01-25 03:00:00|155.19|152.39|157.91|155.11|157.91|155.11|155.19|152.39|0
1643079900000|2022-01-25 03:05:00|157.84|155.04|158.31|155.51|158.31|155.51|157.44|154.64|0
1643080200000|2022-01-25 03:10:00|158.45|155.65|159.83|157.03|160.16|157.36|158.45|155.65|0
1643080500000|2022-01-25 03:15:00|159.65|156.85|159.21|156.41|160.45|157.65|158.85|156.05|0
1643080800000|2022-01-25 03:20:00|159.13|156.33|159.28|156.48|159.79|156.99|158.77|155.97|0
1643081100000|2022-01-25 03:25:00|159.42|156.62|159.24|156.44|159.86|157.06|159.17|156.37|0
1643081400000|2022-01-25 03:30:00|159.27|156.47|160.44|157.64|160.44|157.64|158.69|155.89|0
1643081700000|2022-01-25 03:35:00|160.36|157.56|159.41|156.61|160.44|157.64|159.38|156.58|0
1643082000000|2022-01-25 03:40:00|159.34|156.54|158.54|155.74|159.34|156.54|157.45|154.65|0
1643082300000|2022-01-25 03:45:00|158.58|155.78|160.28|157.48|160.43|157.63|158.58|155.78|0
1643082600000|2022-01-25 03:50:00|160.21|157.41|160.35|157.55|160.5|157.7|160.06|157.26|0
1643082900000|2022-01-25 03:55:00|160.28|157.48|160.2|157.4|160.61|157.81|160.13|157.33|0
1643083200000|2022-01-25 04:00:00|160.17|157.37|160.71|157.91|160.71|157.91|160.13|157.33|0
1643083500000|2022-01-25 04:05:00|160.64|157.84|159.25|156.45|160.86|158.06|159.07|156.27|0
1643083800000|2022-01-25 04:10:00|159.17|156.37|160.19|157.39|160.34|157.54|159.17|156.37|0
1643084100000|2022-01-25 04:15:00|160.26|157.46|159.72|156.92|160.34|157.54|158.95|156.15|0
1643084400000|2022-01-25 04:20:00|159.68|156.88|159.89|157.09|160.19|157.39|159.46|156.66|0
1643084700000|2022-01-25 04:25:00|159.97|157.17|159.96|157.16|159.97|157.17|159.6|156.8|0
1643085000000|2022-01-25 04:30:00|160.04|157.24|161.65|158.85|161.72|158.92|159.6|156.8|0
1643085300000|2022-01-25 04:35:00|161.94|159.14|162.45|159.65|162.68|159.88|161.5|158.7|0
1643085600000|2022-01-25 04:40:00|162.38|159.58|162.71|159.91|163.56|160.76|162.38|159.58|0
1643085900000|2022-01-25 04:45:00|162.75|159.95|162.52|159.72|163.12|160.32|162.15|159.35|0
1643086200000|2022-01-25 04:50:00|162.49|159.69|162.74|159.94|163.11|160.31|162.22|159.42|0
1643086500000|2022-01-25 04:55:00|162.78|159.98|162|159.2|162.78|159.98|161.78|158.98|0
1643086800000|2022-01-25 05:00:00|162.07|159.27|162.88|160.08|164.15|161.35|162|159.2|0
1643087100000|2022-01-25 05:05:00|162.92|160.12|161.4|158.6|163.1|160.3|160.85|158.05|0
1643087400000|2022-01-25 05:10:00|161.33|158.53|160.74|157.94|161.55|158.75|160.3|157.5|0
1643087700000|2022-01-25 05:15:00|160.88|158.08|161.1|158.3|161.77|158.97|160.78|157.98|0
1643088000000|2022-01-25 05:20:00|161.14|158.34|159.78|156.98|161.17|158.37|159.71|156.91|0
1643088300000|2022-01-25 05:25:00|159.85|157.05|160.51|157.71|160.51|157.71|159.34|156.54|0
1643088600000|2022-01-25 05:30:00|160.36|157.56|159.16|156.36|160.77|157.97|157.96|155.16|0
1643088900000|2022-01-25 05:35:00|159.26|156.46|159.04|156.24|159.48|156.68|158.68|155.88|0
1643089200000|2022-01-25 05:40:00|158.97|156.17|155.73|152.93|158.97|156.17|155.44|152.64|0
1643089500000|2022-01-25 05:45:00|155.76|152.96|156.34|153.54|156.84|154.04|155.58|152.78|0
1643089800000|2022-01-25 05:50:00|156.3|153.5|156.66|153.86|156.94|154.14|156.01|153.21|0
1643090100000|2022-01-25 05:55:00|156.73|153.93|156.83|154.03|157.05|154.25|156.01|153.21|0
1643090400000|2022-01-25 06:00:00|156.51|153.71|158.09|155.29|158.24|155.44|154.79|151.99|0
1643090700000|2022-01-25 06:05:00|157.95|155.15|157.4|154.6|158.28|155.48|156.57|153.77|0
1643091000000|2022-01-25 06:10:00|157.37|154.57|158.13|155.33|158.89|156.09|157.11|154.31|0
1643091300000|2022-01-25 06:15:00|158.34|155.54|156.35|153.55|158.67|155.87|156.1|153.3|0
1643091600000|2022-01-25 06:20:00|156.32|153.52|157.14|154.34|157.14|154.34|155.49|152.69|0
1643091900000|2022-01-25 06:25:00|156.92|154.12|157.64|154.84|157.93|155.13|156.74|153.94|0
1643092200000|2022-01-25 06:30:00|157.68|154.88|157.71|154.91|158.66|155.86|157.57|154.77|0
1643092500000|2022-01-25 06:35:00|157.64|154.84|157.02|154.22|157.89|155.09|156.48|153.68|0
1643092800000|2022-01-25 06:40:00|157.13|154.33|157.27|154.47|157.64|154.84|156.66|153.86|0
1643093100000|2022-01-25 06:45:00|157.17|154.37|155.47|152.67|157.71|154.91|155.19|152.39|0
1643093400000|2022-01-25 06:50:00|155.44|152.64|155.4|152.6|156.04|153.24|154.97|152.17|0
1643093700000|2022-01-25 06:55:00|155.43|152.63|156.76|153.96|156.97|154.17|155.43|152.63|0
1643094000000|2022-01-25 07:00:00|156.79|153.99|157.77|154.97|157.77|154.97|154.96|152.16|0
1643094300000|2022-01-25 07:05:00|157.55|154.75|160.46|157.66|160.83|158.03|157.55|154.75|0
1643094600000|2022-01-25 07:10:00|160.39|157.59|162.67|159.87|162.67|159.87|159.69|156.89|0
1643094900000|2022-01-25 07:15:00|162.38|159.58|162.78|159.98|164.31|161.51|161.6|158.8|0
1643095200000|2022-01-25 07:20:00|162.89|160.09|167.11|164.31|167.75|164.95|155.83|153.03|0
1643095500000|2022-01-25 07:25:00|167.07|164.27|165.11|162.31|167.07|164.27|164.81|162.01|0
1643095800000|2022-01-25 07:30:00|165.41|162.61|165.41|162.61|165.56|162.76|163.55|160.75|0
1643096100000|2022-01-25 07:35:00|165.48|162.68|163.4|160.6|165.48|162.68|162.95|160.15|0
1643096400000|2022-01-25 07:40:00|163.32|160.52|163.06|160.26|163.65|160.85|162.14|159.34|0
1643096700000|2022-01-25 07:45:00|163.02|160.22|161.77|158.97|163.32|160.52|161.7|158.9|0
1643097000000|2022-01-25 07:50:00|161.92|159.12|161|158.2|162.36|159.56|160.74|157.94|0
1643097300000|2022-01-25 07:55:00|161.03|158.23|160.15|157.35|162.17|159.37|160.15|157.35|0
1643097600000|2022-01-25 08:00:00|159.83|157.03|162.53|159.73|162.53|159.73|159.83|157.03|0
1643097900000|2022-01-25 08:05:00|162.34|160.14|163.37|161.17|164.86|162.66|161.46|159.26|0
1643098200000|2022-01-25 08:10:00|163.3|161.1|159.77|157.57|163.67|161.47|159.52|157.32|0
1643098500000|2022-01-25 08:15:00|159.63|157.43|161.9|159.7|162.93|160.73|157.62|155.42|0
1643098800000|2022-01-25 08:20:00|161.68|159.48|164.78|162.58|165|162.8|161.31|159.11|0
1643099100000|2022-01-25 08:25:00|164.48|162.28|167.17|164.97|167.63|165.43|164.18|161.98|0
1643099400000|2022-01-25 08:30:00|167.1|164.9|165.26|163.06|167.17|164.97|161.43|159.23|0
1643099700000|2022-01-25 08:35:00|165.48|163.28|163.78|161.58|165.89|163.69|163.26|161.06|0
1643100000000|2022-01-25 08:40:00|163.89|161.69|164.14|161.94|164.88|162.68|163.52|161.32|0
1643100300000|2022-01-25 08:45:00|163.92|161.72|163.7|161.5|165.25|163.05|163.48|161.28|0
1643100600000|2022-01-25 08:50:00|163.77|161.57|164.65|162.45|164.65|162.45|161.58|159.38|0
1643100900000|2022-01-25 08:55:00|164.43|162.23|165.95|163.75|166.13|163.93|163.91|161.71|0
1643101200000|2022-01-25 09:00:00|165.88|163.68|166.28|164.08|167.48|165.28|165.39|163.19|0
1643101500000|2022-01-25 09:05:00|166.36|164.16|164.57|162.37|166.92|164.72|164.57|162.37|0
1643101800000|2022-01-25 09:10:00|164.68|162.48|165.46|163.26|166.2|164|163.76|161.56|0
1643102100000|2022-01-25 09:15:00|165.68|163.48|164.42|162.22|165.9|163.7|163.31|161.11|0
1643102400000|2022-01-25 09:20:00|164.56|162.36|160.94|158.74|164.64|162.44|160.9|158.7|0
1643102700000|2022-01-25 09:25:00|160.9|158.7|159.02|156.82|161.41|159.21|158.73|156.53|0
1643103000000|2022-01-25 09:30:00|158.95|156.75|159.92|157.72|160.24|158.04|158.52|156.32|0
1643103300000|2022-01-25 09:35:00|159.88|157.68|159.08|156.88|160.17|157.97|158.94|156.74|0
1643103600000|2022-01-25 09:40:00|159.12|156.92|158.44|156.24|160.38|158.18|158.44|156.24|0
1643103900000|2022-01-25 09:45:00|158.36|156.16|157.04|154.84|158.36|156.16|156.37|154.17|0
1643104200000|2022-01-25 09:50:00|157.29|155.09|155.66|153.46|157.57|155.37|155.66|153.46|0
1643104500000|2022-01-25 09:55:00|155.62|153.42|155|152.8|155.69|153.49|153.07|150.87|0
1643104800000|2022-01-25 10:00:00|154.93|152.73|155.78|153.58|156.14|153.94|154.19|151.99|0
1643105100000|2022-01-25 10:05:00|155.85|153.65|154.5|152.3|156.49|154.29|153.45|151.25|0
1643105400000|2022-01-25 10:10:00|154.86|152.66|153.51|151.31|155|152.8|153.48|151.28|0
1643105700000|2022-01-25 10:15:00|153.37|151.17|152.67|150.47|154|151.8|152.46|150.26|0
1643106000000|2022-01-25 10:20:00|152.84|150.64|153.75|151.55|154|151.8|152.53|150.33|0
1643106300000|2022-01-25 10:25:00|153.89|151.69|154|151.8|154.49|152.29|153.36|151.16|0
1643106600000|2022-01-25 10:30:00|153.93|151.73|155.19|152.99|155.26|153.06|153.43|151.23|0
1643106900000|2022-01-25 10:35:00|155.12|152.92|157.33|155.13|157.83|155.63|154.91|152.71|0
1643107200000|2022-01-25 10:40:00|157.26|155.06|158.19|155.99|158.33|156.13|156.9|154.7|0
1643107500000|2022-01-25 10:45:00|158.4|156.2|160.28|158.08|160.29|158.09|157.9|155.7|0
1643107800000|2022-01-25 10:50:00|160.43|158.23|159.77|157.57|160.43|158.23|158.76|156.56|0
1643108100000|2022-01-25 10:55:00|159.81|157.61|159.48|157.28|160.86|158.66|158.97|156.77|0
1643108400000|2022-01-25 11:00:00|159.99|157.79|157.74|155.54|160.42|158.22|157.57|155.37|0
1643108700000|2022-01-25 11:05:00|157.85|155.65|157.38|155.18|158.82|156.62|157.24|155.04|0
1643109000000|2022-01-25 11:10:00|157.45|155.25|156.95|154.75|158.03|155.83|156.95|154.75|0
1643109300000|2022-01-25 11:15:00|156.81|154.61|158.53|156.33|158.67|156.47|156.02|153.82|0
1643109600000|2022-01-25 11:20:00|158.42|156.22|158.13|155.93|158.89|156.69|157.73|155.53|0
1643109900000|2022-01-25 11:25:00|158.02|155.82|159.71|157.51|159.88|157.68|157.8|155.6|0
1643110200000|2022-01-25 11:30:00|159.63|157.43|161.48|159.28|161.92|159.72|159.31|157.11|0
1643110500000|2022-01-25 11:35:00|161.55|159.35|163.37|161.17|163.37|161.17|161.26|159.06|0
1643110800000|2022-01-25 11:40:00|163.3|161.1|165.58|163.38|166.18|163.98|162.9|160.7|0
1643111100000|2022-01-25 11:45:00|165.88|163.68|165.4|163.2|166.03|163.83|164.88|162.68|0
1643111400000|2022-01-25 11:50:00|165.28|163.08|165.43|163.23|165.73|163.53|164.84|162.64|0
1643111700000|2022-01-25 11:55:00|165.5|163.3|165.05|162.85|166.17|163.97|163.55|161.35|0
1643112000000|2022-01-25 12:00:00|165.09|162.89|167.06|164.86|167.06|164.86|164.68|162.48|0
1643112300000|2022-01-25 12:05:00|166.95|164.75|165.42|163.22|167.28|165.08|165.34|163.14|0
1643112600000|2022-01-25 12:10:00|165.53|163.33|164.49|162.29|165.57|163.37|163.72|161.52|0
1643112900000|2022-01-25 12:15:00|164.6|162.4|164.01|161.81|165.12|162.92|164.01|161.81|0
1643113200000|2022-01-25 12:20:00|164.08|161.88|166.6|164.4|166.6|164.4|163.49|161.29|0
1643113500000|2022-01-25 12:25:00|166.49|164.29|164.81|162.61|166.49|164.29|164.81|162.61|0
1643113800000|2022-01-25 12:30:00|164.96|162.76|166.48|164.28|167.11|164.91|164.96|162.76|0
1643114100000|2022-01-25 12:35:00|166.41|164.21|166.66|164.46|167.08|164.88|165.55|163.35|0
1643114400000|2022-01-25 12:40:00|166.93|164.73|166.29|164.09|168.5|166.3|166.29|164.09|0
1643114700000|2022-01-25 12:45:00|166.1|163.9|165.99|163.79|167.26|165.06|165.76|163.56|0
1643115000000|2022-01-25 12:50:00|166.06|163.86|165.98|163.78|166.36|164.16|165.46|163.26|0
1643115300000|2022-01-25 12:55:00|166.02|163.82|167.02|164.82|167.36|165.16|165.76|163.56|0
1643115600000|2022-01-25 13:00:00|166.87|164.67|168.82|166.62|168.82|166.62|166.35|164.15|0
1643115900000|2022-01-25 13:05:00|168.44|166.24|168.85|166.65|172.24|170.04|167.96|165.76|0
1643116200000|2022-01-25 13:10:00|169.23|167.03|171.06|168.86|173.36|171.16|168.47|166.27|0
1643116500000|2022-01-25 13:15:00|171.14|168.94|168.34|166.14|171.14|168.94|168.34|166.14|0
1643116800000|2022-01-25 13:20:00|168.42|166.22|169.24|167.04|170.15|167.95|168.34|166.14|0
1643117100000|2022-01-25 13:25:00|169.32|167.12|171.26|169.06|171.39|169.19|168.44|166.24|0
1643117400000|2022-01-25 13:30:00|171.33|169.13|168.62|166.42|171.79|169.59|168.4|166.2|0
1643117700000|2022-01-25 13:35:00|168.77|166.57|167.71|165.51|168.77|166.57|166.89|164.69|0
1643118000000|2022-01-25 13:40:00|167.64|165.44|166.81|164.61|168.54|166.34|166.44|164.24|0
1643118300000|2022-01-25 13:45:00|166.89|164.69|167.48|165.28|167.86|165.66|166.44|164.24|0
1643118600000|2022-01-25 13:50:00|167.41|165.21|167.52|165.32|168.84|166.64|166.58|164.38|0
1643118900000|2022-01-25 13:55:00|167.37|165.17|166.39|164.19|168.12|165.92|165.87|163.67|0
1643119200000|2022-01-25 14:00:00|166.69|164.49|166.46|164.26|168.19|165.99|166.31|164.11|0
1643119500000|2022-01-25 14:05:00|166.39|164.19|166.46|164.26|167.55|165.35|165.86|163.66|0
1643119800000|2022-01-25 14:10:00|166.31|164.11|167.5|165.3|168.03|165.83|166.16|163.96|0
1643120100000|2022-01-25 14:15:00|167.43|165.23|165.86|163.66|167.88|165.68|165.71|163.51|0
1643120400000|2022-01-25 14:20:00|165.82|163.62|166.23|164.03|166.97|164.77|165.48|163.28|0
1643120700000|2022-01-25 14:25:00|166.15|163.95|167.04|164.84|167.08|164.88|165.63|163.43|0
1643121000000|2022-01-25 14:30:00|167.42|165.22|165.31|163.11|169|166.8|163.45|161.25|0
1643121300000|2022-01-25 14:35:00|166.36|164.16|162.56|160.36|167.41|165.21|156.35|154.15|0
1643121600000|2022-01-25 14:40:00|162.26|160.06|168.99|166.79|169.14|166.94|159.79|157.59|0
1643121900000|2022-01-25 14:45:00|168.38|166.18|179.49|177.29|179.84|177.64|168.38|166.18|0
1643122200000|2022-01-25 14:50:00|179.17|176.97|184.16|181.96|184.16|181.96|177.72|175.52|0
1643122500000|2022-01-25 14:55:00|184.64|182.44|182.91|180.71|184.64|182.44|181.16|178.96|0
1643122800000|2022-01-25 15:00:00|182.67|180.47|187.12|184.92|187.65|185.45|180.25|178.05|0
1643123100000|2022-01-25 15:05:00|187|184.8|185.54|183.34|190.18|187.98|185.3|183.1|0
1643123400000|2022-01-25 15:10:00|186.67|184.47|183.21|181.01|188.76|186.56|182.9|180.7|0
1643123700000|2022-01-25 15:15:00|182.42|180.22|180.03|177.83|184.33|182.13|179.01|176.81|0
1643124000000|2022-01-25 15:20:00|180.19|177.99|181.88|179.68|183.39|181.19|179.79|177.59|0
1643124300000|2022-01-25 15:25:00|182.35|180.15|172.12|169.92|183.15|180.95|171.9|169.7|0
1643124600000|2022-01-25 15:30:00|171.82|169.62|172.05|169.85|176.04|173.84|171.18|168.98|0
1643124900000|2022-01-25 15:35:00|171.78|169.58|174.47|172.27|176.8|174.6|169.36|167.16|0
1643125200000|2022-01-25 15:40:00|174.78|172.58|170.64|168.44|175.55|173.35|170.64|168.44|0
1643125500000|2022-01-25 15:45:00|169.89|167.69|164.5|162.3|173.76|171.56|164.35|162.15|0
1643125800000|2022-01-25 15:50:00|164.72|162.52|170.38|168.18|170.76|168.56|164.72|162.52|0
1643126100000|2022-01-25 15:55:00|170.15|167.95|173.67|171.47|174.29|172.09|169.24|167.04|0
1643126400000|2022-01-25 16:00:00|173.6|171.4|172.85|170.65|175.4|173.2|172.77|170.57|0
1643126700000|2022-01-25 16:05:00|172.92|170.72|175.86|173.66|177.66|175.46|171.32|169.12|0
1643127000000|2022-01-25 16:10:00|175.78|173.58|177.34|175.14|178.05|175.85|173.89|171.69|0
1643127300000|2022-01-25 16:15:00|177.26|175.06|171.84|169.64|178.28|176.08|171.54|169.34|0
1643127600000|2022-01-25 16:20:00|171.92|169.72|168.13|165.93|172.3|170.1|167.07|164.87|0
1643127900000|2022-01-25 16:25:00|168.01|165.81|168.12|165.92|170.26|168.06|166.09|163.89|0
1643128200000|2022-01-25 16:30:00|168.43|166.23|171.64|169.44|171.64|169.44|168.12|165.92|0
1643128500000|2022-01-25 16:35:00|171.79|169.59|176.03|173.83|177.68|175.48|171.1|168.9|0
1643128800000|2022-01-25 16:40:00|176.34|174.14|174.53|172.33|177.37|175.17|174.14|171.94|0
1643129100000|2022-01-25 16:45:00|174.69|172.49|172.36|170.16|175.08|172.88|172.2|170|0
1643129400000|2022-01-25 16:50:00|172.51|170.31|167.13|164.93|173.36|171.16|166.91|164.71|0
1643129700000|2022-01-25 16:55:00|167.29|165.09|173.15|170.95|173.39|171.19|167.21|165.01|0
1643130000000|2022-01-25 17:00:00|173.08|170.88|170.27|168.07|173.94|171.74|170.12|167.92|0
1643130300000|2022-01-25 17:05:00|169.58|167.38|167.5|165.3|169.58|167.38|165.87|163.67|0
1643130600000|2022-01-25 17:10:00|167.35|165.15|166.97|164.77|169.19|166.99|166.7|164.5|0
1643130900000|2022-01-25 17:15:00|167.04|164.84|168.11|165.91|171.35|169.15|165|162.8|0
1643131200000|2022-01-25 17:20:00|168.18|165.98|165.6|163.4|168.64|166.44|164.21|162.01|0
1643131500000|2022-01-25 17:25:00|165.56|163.36|165.18|162.98|166.28|164.08|163.79|161.59|0
1643131800000|2022-01-25 17:30:00|165.29|163.09|170.65|168.45|171.3|169.1|165.29|163.09|0
1643132100000|2022-01-25 17:35:00|170.68|168.48|169.84|167.64|170.83|168.63|169.15|166.95|0
1643132400000|2022-01-25 17:40:00|169.91|167.71|169.37|167.17|172.73|170.53|169.37|167.17|0
1643132700000|2022-01-25 17:45:00|169.14|166.94|172.37|170.17|173.23|171.03|168.5|166.3|0
1643133000000|2022-01-25 17:50:00|172.45|170.25|171.9|169.7|173.69|171.49|171.06|168.86|0
1643133300000|2022-01-25 17:55:00|172.02|169.82|169.44|167.24|174.16|171.96|169.44|167.24|0
1643133600000|2022-01-25 18:00:00|169.67|167.47|171.74|169.54|173.06|170.86|169.67|167.47|0
1643133900000|2022-01-25 18:05:00|171.78|169.58|170.52|168.32|172.75|170.55|169.83|167.63|0
1643134200000|2022-01-25 18:10:00|170.14|167.94|166.63|164.43|170.76|168.56|166.02|163.82|0
1643134500000|2022-01-25 18:15:00|166.4|164.2|165.03|162.83|167.47|165.27|164.54|162.34|0
1643134800000|2022-01-25 18:20:00|164.96|162.76|165.37|163.17|166.32|164.12|164.96|162.76|0
1643135100000|2022-01-25 18:25:00|166.02|163.82|158.97|156.77|166.65|164.45|156.09|153.89|0
1643135400000|2022-01-25 18:30:00|159.26|157.06|155.27|153.07|160|157.8|154.61|152.41|0
1643135700000|2022-01-25 18:35:00|154.97|152.77|154.9|152.7|157.09|154.89|154.32|152.12|0
1643136000000|2022-01-25 18:40:00|154.17|151.97|154.9|152.7|156.43|154.23|154.17|151.97|0
1643136300000|2022-01-25 18:45:00|154.86|152.66|152.08|149.88|155.77|153.57|151.65|149.45|0
1643136600000|2022-01-25 18:50:00|152.15|149.95|151.08|148.88|154.71|152.51|149.8|147.6|0
1643136900000|2022-01-25 18:55:00|151.15|148.95|150.22|148.02|152.64|150.44|150.08|147.88|0
1643137200000|2022-01-25 19:00:00|150.08|147.88|152.35|150.15|153|150.8|149.94|147.74|0
1643137500000|2022-01-25 19:05:00|152.64|150.44|152.92|150.72|153.93|151.73|151.85|149.65|0
1643137800000|2022-01-25 19:10:00|152.85|150.65|148.6|146.4|152.99|150.79|148.14|145.94|0
1643138100000|2022-01-25 19:15:00|148.46|146.26|147.37|145.17|148.88|146.68|147.27|145.07|0
1643138400000|2022-01-25 19:20:00|147.48|145.28|146.8|144.6|148.79|146.59|145.83|143.63|0
1643138700000|2022-01-25 19:25:00|147.08|144.88|146.8|144.6|148.4|146.2|146.38|144.18|0
1643139000000|2022-01-25 19:30:00|146.9|144.7|150.09|147.89|150.23|148.03|146.38|144.18|0
1643139300000|2022-01-25 19:35:00|149.59|147.39|147.38|145.18|149.66|147.46|147.17|144.97|0
1643139600000|2022-01-25 19:40:00|147.1|144.9|143.78|141.58|147.1|144.9|143.65|141.45|0
1643139900000|2022-01-25 19:45:00|143.85|141.65|143.92|141.72|144.12|141.92|142.49|140.29|0
1643140200000|2022-01-25 19:50:00|143.64|141.44|142.01|139.81|144.26|142.06|141.71|139.51|0
1643140500000|2022-01-25 19:55:00|142.48|140.28|140.36|138.16|142.76|140.56|139.99|137.79|0
1643140800000|2022-01-25 20:00:00|140.53|138.33|142.33|140.13|142.99|140.79|140.23|138.03|0
1643141100000|2022-01-25 20:05:00|142.3|140.1|145.17|142.97|145.8|143.6|142.3|140.1|0
1643141400000|2022-01-25 20:10:00|145.38|143.18|148.04|145.84|148.6|146.4|145.31|143.11|0
1643141700000|2022-01-25 20:15:00|147.9|145.7|144.59|142.39|147.9|145.7|144.31|142.11|0
1643142000000|2022-01-25 20:20:00|144.66|142.46|148.98|146.78|149.09|146.89|144.45|142.25|0
1643142300000|2022-01-25 20:25:00|148.95|146.75|153.02|150.82|153.56|151.36|148.95|146.75|0
1643142600000|2022-01-25 20:30:00|152.41|150.21|155.12|152.92|156.14|153.94|148.29|146.09|0
1643142900000|2022-01-25 20:35:00|155.16|152.96|152.54|150.34|157.3|155.1|151.83|149.63|0
1643143200000|2022-01-25 20:40:00|152.47|150.27|151.26|149.06|153.54|151.34|149.84|147.64|0
1643143500000|2022-01-25 20:45:00|150.97|148.77|152.25|150.05|153.19|150.99|148.99|146.79|0
1643143800000|2022-01-25 20:50:00|153.44|151.24|158.78|156.58|159.88|157.68|153.44|151.24|0
1643144100000|2022-01-25 20:55:00|158.93|156.73|155.74|153.54|159.59|157.39|153.44|151.24|0
1643144400000|2022-01-25 21:00:00|155.01|152.81|156.98|154.78|158.53|156.33|153.28|151.08|0
1643144700000|2022-01-25 21:05:00|156.83|154.63|160.15|157.95|160.86|158.66|156.83|154.63|0
1643145000000|2022-01-25 21:10:00|160.45|158.25|160|157.8|160.67|158.47|158.44|156.24|0
1643145300000|2022-01-25 21:15:00|159.71|156.91|161.79|158.99|161.94|159.14|159.56|156.76|0
1643145600000|2022-01-25 21:20:00|161.68|158.88|162.65|159.85|163.07|160.27|161.68|158.88|0
1643145900000|2022-01-25 21:25:00|162.61|159.81|163.1|160.3|163.94|161.14|162.5|159.7|0
1643146200000|2022-01-25 21:30:00|163.44|160.64|165.64|162.84|166.18|163.38|162.91|160.11|0
1643146500000|2022-01-25 21:35:00|165.68|162.88|164.88|162.08|165.8|163|164.54|161.74|0
1643146800000|2022-01-25 21:40:00|164.8|162|165.64|162.84|165.71|162.91|164.65|161.85|0
1643147100000|2022-01-25 21:45:00|165.56|162.76|168.17|165.37|168.6|165.8|164.95|162.15|0
1643147400000|2022-01-25 21:50:00|167.98|165.18|169.02|166.22|171.37|168.57|167.98|165.18|0
1643147700000|2022-01-25 21:55:00|169.1|166.3|168.75|165.95|170.11|167.31|167.78|164.98|0
1643148000000|2022-01-25 22:00:00|168.78|165.98|169.28|166.48|169.4|166.6|168.78|165.98|0
1643148300000|2022-01-25 22:05:00|169.33|166.53|169.15|166.35|169.33|166.53|169.04|166.24|0
1643148600000|2022-01-25 22:10:00|169.2|166.4|168.9|166.1|169.2|166.4|168.71|165.91|0
1643148900000|2022-01-25 22:15:00|168.89|166.09|169.27|166.47|169.27|166.47|168.8|166|0
1643149200000|2022-01-25 22:20:00|169.19|166.39|168.97|166.17|169.44|166.64|168.96|166.16|0
1643149500000|2022-01-25 22:25:00|168.98|166.18|168.97|166.17|168.98|166.18|168.86|166.06|0
1643149800000|2022-01-25 22:30:00|169.02|166.22|168.17|165.37|169.03|166.23|168.17|165.37|0
1643150100000|2022-01-25 22:35:00|168.13|165.33|167.89|165.09|168.13|165.33|167.76|164.96|0
1643150400000|2022-01-25 22:40:00|167.92|165.12|167.75|164.95|167.92|165.12|167.55|164.75|0
1643150700000|2022-01-25 22:45:00|167.71|164.91|167.81|165.01|167.97|165.17|167.61|164.81|0
1643151000000|2022-01-25 22:50:00|167.76|164.96|167.79|164.99|167.83|165.03|167.76|164.96|0
1643151300000|2022-01-25 22:55:00|167.8|165|167.42|164.62|167.8|165|167.42|164.62|0
1643151600000|2022-01-25 23:00:00|167.47|164.67|163.68|160.88|167.47|164.67|163.34|160.54|0
1643151900000|2022-01-25 23:05:00|163.45|160.65|160.08|157.28|164.14|161.34|159.78|156.98|0
1643152200000|2022-01-25 23:10:00|160.26|157.46|157.42|154.62|160.45|157.65|156.98|154.18|0
1643152500000|2022-01-25 23:15:00|157.49|154.69|156.61|153.81|158.78|155.98|156.24|153.44|0
1643152800000|2022-01-25 23:20:00|156.75|153.95|156.46|153.66|157.38|154.58|156.46|153.66|0
1643153100000|2022-01-25 23:25:00|156.5|153.7|155.22|152.42|158.22|155.42|155.07|152.27|0
1643153400000|2022-01-25 23:30:00|155.36|152.56|155.51|152.71|155.87|153.07|153.63|150.83|0
1643153700000|2022-01-25 23:35:00|155.29|152.49|155.36|152.56|155.83|153.03|154.92|152.12|0
1643154000000|2022-01-25 23:40:00|155.43|152.63|152.62|149.82|155.47|152.67|151.98|149.18|0
1643154300000|2022-01-25 23:45:00|152.69|149.89|150.91|148.11|152.69|149.89|149.78|146.98|0
1643154600000|2022-01-25 23:50:00|150.84|148.04|152.75|149.95|152.82|150.02|150.55|147.75|0
1643154900000|2022-01-25 23:55:00|152.68|149.88|154.25|151.45|154.79|151.99|152.57|149.77|0
1643155200000|2022-01-26 00:00:00|154.18|151.38|156.63|153.83|156.85|154.05|153.89|151.09|0
1643155500000|2022-01-26 00:05:00|156.6|153.8|156.02|153.22|156.96|154.16|155.62|152.82|0
1643155800000|2022-01-26 00:10:00|156.05|153.25|154.89|152.09|156.34|153.54|153.92|151.12|0
1643156100000|2022-01-26 00:15:00|154.74|151.94|158.45|155.65|158.45|155.65|154.24|151.44|0
1643156400000|2022-01-26 00:20:00|158.23|155.43|158.16|155.36|159.11|156.31|157.68|154.88|0
1643156700000|2022-01-26 00:25:00|157.94|155.14|159.18|156.38|159.18|156.38|156.48|153.68|0
1643157000000|2022-01-26 00:30:00|158.93|156.13|156.4|153.6|160.37|157.57|156.32|153.52|0
1643157300000|2022-01-26 00:35:00|156.47|153.67|156.03|153.23|157.49|154.69|155.38|152.58|0
1643157600000|2022-01-26 00:40:00|155.96|153.16|157.85|155.05|158.26|155.46|155.96|153.16|0
1643157900000|2022-01-26 00:45:00|157.89|155.09|157.15|154.35|158.07|155.27|156.61|153.81|0
1643158200000|2022-01-26 00:50:00|157.23|154.43|158.36|155.56|158.36|155.56|156.79|153.99|0
1643158500000|2022-01-26 00:55:00|158.5|155.7|158.5|155.7|159.09|156.29|157.33|154.53|0
1643158800000|2022-01-26 01:00:00|158.65|155.85|157.88|155.08|159.42|156.62|157.88|155.08|0
1643159100000|2022-01-26 01:05:00|157.84|155.04|157|154.2|157.84|155.04|156.3|153.5|0
1643159400000|2022-01-26 01:10:00|157.1|154.3|159.3|156.5|159.6|156.8|156.7|153.9|0
1643159700000|2022-01-26 01:15:00|159.52|156.72|158.49|155.69|159.6|156.8|157.68|154.88|0
1643160000000|2022-01-26 01:20:00|158.56|155.76|156.84|154.04|158.56|155.76|156.51|153.71|0
1643160300000|2022-01-26 01:25:00|157.06|154.26|156.51|153.71|157.2|154.4|156.36|153.56|0
1643160600000|2022-01-26 01:30:00|156.43|153.63|157.12|154.32|158.04|155.24|156.43|153.63|0
1643160900000|2022-01-26 01:35:00|157.05|154.25|156.28|153.48|158.26|155.46|155.92|153.12|0
1643161200000|2022-01-26 01:40:00|156.21|153.41|157.3|154.5|157.48|154.68|155.92|153.12|0
1643161500000|2022-01-26 01:45:00|157.08|154.28|156.13|153.33|157.26|154.46|155.77|152.97|0
1643161800000|2022-01-26 01:50:00|156.2|153.4|156.75|153.95|156.93|154.13|155.77|152.97|0
1643162100000|2022-01-26 01:55:00|156.56|153.76|154.93|152.13|156.6|153.8|154.25|151.45|0
1643162400000|2022-01-26 02:00:00|154.89|152.09|154.75|151.95|155.18|152.38|154.1|151.3|0
1643162700000|2022-01-26 02:05:00|154.64|151.84|154.17|151.37|154.75|151.95|153.74|150.94|0
1643163000000|2022-01-26 02:10:00|154.38|151.58|154.06|151.26|154.42|151.62|153.66|150.86|0
1643163300000|2022-01-26 02:15:00|154.02|151.22|153.98|151.18|154.67|151.87|153.8|151|0
1643163600000|2022-01-26 02:20:00|153.95|151.15|153.44|150.64|154.23|151.43|152.83|150.03|0
1643163900000|2022-01-26 02:25:00|153.48|150.68|153.72|150.92|154.12|151.32|153.48|150.68|0
1643164200000|2022-01-26 02:30:00|153.76|150.96|153.97|151.17|154.15|151.35|153.37|150.57|0
1643164500000|2022-01-26 02:35:00|153.94|151.14|154.58|151.78|154.62|151.82|153.94|151.14|0
1643164800000|2022-01-26 02:40:00|154.55|151.75|155.15|152.35|155.23|152.43|154.4|151.6|0
1643165100000|2022-01-26 02:45:00|155.19|152.39|154.79|151.99|155.23|152.43|154.72|151.92|0
1643165400000|2022-01-26 02:50:00|154.72|151.92|154.79|151.99|155.04|152.24|154.71|151.91|0
1643165700000|2022-01-26 02:55:00|154.82|152.02|155.8|153|156.09|153.29|154.71|151.91|0
1643166000000|2022-01-26 03:00:00|155.94|153.14|154.85|152.05|155.94|153.14|154.78|151.98|0
1643166300000|2022-01-26 03:05:00|154.78|151.98|153.84|151.04|154.89|152.09|153.13|150.33|0
1643166600000|2022-01-26 03:10:00|153.91|151.11|154.31|151.51|154.34|151.54|153.59|150.79|0
1643166900000|2022-01-26 03:15:00|154.34|151.54|153.83|151.03|154.63|151.83|153.69|150.89|0
1643167200000|2022-01-26 03:20:00|153.69|150.89|153.54|150.74|154.09|151.29|153.3|150.5|0
1643167500000|2022-01-26 03:25:00|153.51|150.71|154.23|151.43|154.48|151.68|153.44|150.64|0
1643167800000|2022-01-26 03:30:00|154.26|151.46|152.61|149.81|154.26|151.46|152.54|149.74|0
1643168100000|2022-01-26 03:35:00|152.54|149.74|153.18|150.38|153.18|150.38|152.4|149.6|0
1643168400000|2022-01-26 03:40:00|153.11|150.31|152.75|149.95|153.25|150.45|152.75|149.95|0
1643168700000|2022-01-26 03:45:00|152.67|149.87|152.31|149.51|153.03|150.23|152.1|149.3|0
1643169000000|2022-01-26 03:50:00|152.28|149.48|152.45|149.65|152.67|149.87|151.53|148.73|0
1643169300000|2022-01-26 03:55:00|152.38|149.58|152.38|149.58|152.52|149.72|152.1|149.3|0
1643169600000|2022-01-26 04:00:00|152.31|149.51|153.56|150.76|153.56|150.76|151.81|149.01|0
1643169900000|2022-01-26 04:05:00|153.45|150.65|153.23|150.43|153.88|151.08|153.12|150.32|0
1643170200000|2022-01-26 04:10:00|153.34|150.54|152.66|149.86|153.37|150.57|152.66|149.86|0
1643170500000|2022-01-26 04:15:00|152.65|149.85|152.87|150.07|153.23|150.43|152.65|149.85|0
1643170800000|2022-01-26 04:20:00|152.94|150.14|152.93|150.13|153.19|150.39|152.72|149.92|0
1643171100000|2022-01-26 04:25:00|152.97|150.17|152.75|149.95|153.58|150.78|152.65|149.85|0
1643171400000|2022-01-26 04:30:00|152.72|149.92|152.78|149.98|153.11|150.31|152.61|149.81|0
1643171700000|2022-01-26 04:35:00|152.75|149.95|153.14|150.34|153.57|150.77|152.75|149.95|0
1643172000000|2022-01-26 04:40:00|153.03|150.23|153.32|150.52|153.64|150.84|152.85|150.05|0
1643172300000|2022-01-26 04:45:00|153.35|150.55|153.1|150.3|153.64|150.84|152.92|150.12|0
1643172600000|2022-01-26 04:50:00|153.13|150.33|153.17|150.37|153.31|150.51|153.06|150.26|0
1643172900000|2022-01-26 04:55:00|153.2|150.4|152.48|149.68|153.45|150.65|152.41|149.61|0
1643173200000|2022-01-26 05:00:00|152.52|149.72|152.87|150.07|153.13|150.33|152.41|149.61|0
1643173500000|2022-01-26 05:05:00|152.91|150.11|153.44|150.64|153.91|151.11|152.69|149.89|0
1643173800000|2022-01-26 05:10:00|153.37|150.57|154.48|151.68|154.55|151.75|153.37|150.57|0
1643174100000|2022-01-26 05:15:00|154.55|151.75|155.2|152.4|155.34|152.54|154.23|151.43|0
1643174400000|2022-01-26 05:20:00|155.27|152.47|155.63|152.83|155.78|152.98|155.13|152.33|0
1643174700000|2022-01-26 05:25:00|155.56|152.76|154.15|151.35|155.56|152.76|154.11|151.31|0
1643175000000|2022-01-26 05:30:00|154.18|151.38|154.36|151.56|154.51|151.71|153.68|150.88|0
1643175300000|2022-01-26 05:35:00|154.32|151.52|154.03|151.23|154.32|151.52|153.68|150.88|0
1643175600000|2022-01-26 05:40:00|153.96|151.16|154.1|151.3|154.32|151.52|153.82|151.02|0
1643175900000|2022-01-26 05:45:00|154.03|151.23|153.6|150.8|154.5|151.7|153.52|150.72|0
1643176200000|2022-01-26 05:50:00|153.56|150.76|153.16|150.36|153.78|150.98|153.16|150.36|0
1643176500000|2022-01-26 05:55:00|153.13|150.33|152.49|149.69|153.52|150.72|152.27|149.47|0
1643176800000|2022-01-26 06:00:00|152.66|149.86|151.63|148.83|153.02|150.22|151.63|148.83|0
1643177100000|2022-01-26 06:05:00|151.8|149|152.19|149.39|152.37|149.57|151.45|148.65|0
1643177400000|2022-01-26 06:10:00|152.09|149.29|152.69|149.89|152.8|150|152.01|149.21|0
1643177700000|2022-01-26 06:15:00|152.51|149.71|152.22|149.42|152.83|150.03|152.12|149.32|0
1643178000000|2022-01-26 06:20:00|152.19|149.39|151.97|149.17|152.19|149.39|151.62|148.82|0
1643178300000|2022-01-26 06:25:00|151.93|149.13|152.07|149.27|152.29|149.49|151.79|148.99|0
1643178600000|2022-01-26 06:30:00|152|149.2|152.82|150.02|153.14|150.34|151.86|149.06|0
1643178900000|2022-01-26 06:35:00|152.75|149.95|151.92|149.12|152.86|150.06|151.92|149.12|0
1643179200000|2022-01-26 06:40:00|151.89|149.09|152.24|149.44|152.42|149.62|151.89|149.09|0
1643179500000|2022-01-26 06:45:00|152.21|149.41|152.31|149.51|152.74|149.94|152.21|149.41|0
1643179800000|2022-01-26 06:50:00|152.35|149.55|153.6|150.8|153.6|150.8|152.27|149.47|0
1643180100000|2022-01-26 06:55:00|153.35|150.55|153.49|150.69|154.06|151.26|153.17|150.37|0
1643180400000|2022-01-26 07:00:00|153.27|150.47|153.49|150.69|153.85|151.05|152.27|149.47|0
1643180700000|2022-01-26 07:05:00|153.46|150.66|153.38|150.58|154.04|151.24|153.28|150.48|0
1643181000000|2022-01-26 07:10:00|153.35|150.55|154.14|151.34|154.94|152.14|152.99|150.19|0
1643181300000|2022-01-26 07:15:00|154.5|151.7|155.52|152.72|155.52|152.72|154.47|151.67|0
1643181600000|2022-01-26 07:20:00|155.44|152.64|155.11|152.31|155.44|152.64|154.61|151.81|0
1643181900000|2022-01-26 07:25:00|154.86|152.06|154.35|151.55|155.37|152.57|154.35|151.55|0
1643182200000|2022-01-26 07:30:00|154.13|151.33|153.15|150.35|154.42|151.62|152.9|150.1|0
1643182500000|2022-01-26 07:35:00|153.19|150.39|152|149.2|153.19|150.39|151.96|149.16|0
1643182800000|2022-01-26 07:40:00|152.03|149.23|151.89|149.09|152.5|149.7|151.82|149.02|0
1643183100000|2022-01-26 07:45:00|151.92|149.12|152.35|149.55|152.6|149.8|151.67|148.87|0
1643183400000|2022-01-26 07:50:00|152.17|149.37|151.02|148.22|152.31|149.51|150.99|148.19|0
1643183700000|2022-01-26 07:55:00|150.95|148.15|152.02|149.22|152.31|149.51|150.95|148.15|0
1643184000000|2022-01-26 08:00:00|151.99|149.19|149.32|146.52|152.13|149.33|149.32|146.52|0
1643184300000|2022-01-26 08:05:00|149.16|146.96|147.16|144.96|149.16|146.96|146.46|144.26|0
1643184600000|2022-01-26 08:10:00|146.6|144.4|145.7|143.5|146.67|144.47|145.28|143.08|0
1643184900000|2022-01-26 08:15:00|145.9|143.7|145.62|143.42|145.97|143.77|145.25|143.05|0
1643185200000|2022-01-26 08:20:00|145.66|143.46|144.58|142.38|145.66|143.46|143.62|141.42|0
1643185500000|2022-01-26 08:25:00|144.51|142.31|143.75|141.55|144.58|142.38|143.07|140.87|0
1643185800000|2022-01-26 08:30:00|143.69|141.49|143.68|141.48|143.75|141.55|142.52|140.32|0
1643186100000|2022-01-26 08:35:00|143.55|141.35|140.75|138.55|143.75|141.55|140.03|137.83|0
1643186400000|2022-01-26 08:40:00|140.68|138.48|141.08|138.88|141.29|139.09|140.14|137.94|0
1643186700000|2022-01-26 08:45:00|140.88|138.68|141.28|139.08|142.48|140.28|140.81|138.61|0
1643187000000|2022-01-26 08:50:00|141.35|139.15|141.93|139.73|142.44|140.24|141.15|138.95|0
1643187300000|2022-01-26 08:55:00|142.1|139.9|142.79|140.59|143.24|141.04|141.96|139.76|0
1643187600000|2022-01-26 09:00:00|143.17|140.97|141.39|139.19|143.31|141.11|140.14|137.94|0
1643187900000|2022-01-26 09:05:00|141.49|139.29|139.8|137.6|141.76|139.56|139.8|137.6|0
1643188200000|2022-01-26 09:10:00|139.87|137.67|139.46|137.26|139.97|137.77|138.75|136.55|0
1643188500000|2022-01-26 09:15:00|139.33|137.13|138.04|135.84|141.82|139.62|137.77|135.57|0
1643188800000|2022-01-26 09:20:00|138.07|135.87|136.64|134.44|139.04|136.84|136.64|134.44|0
1643189100000|2022-01-26 09:25:00|136.7|134.5|137.76|135.56|137.83|135.63|136.37|134.17|0
1643189400000|2022-01-26 09:30:00|137.7|135.5|137.69|135.49|138.2|136|136.57|134.37|0
1643189700000|2022-01-26 09:35:00|137.66|135.46|135.9|133.7|138.16|135.96|135.57|133.37|0
1643190000000|2022-01-26 09:40:00|135.93|133.73|135.17|132.97|136.43|134.23|135.14|132.94|0
1643190300000|2022-01-26 09:45:00|135.08|132.88|136.06|133.86|136.16|133.96|134.84|132.64|0
1643190600000|2022-01-26 09:50:00|136.03|133.83|136.68|134.48|136.75|134.55|135.76|133.56|0
1643190900000|2022-01-26 09:55:00|136.72|134.52|137.21|135.01|137.78|135.58|136.55|134.35|0
1643191200000|2022-01-26 10:00:00|137.25|135.05|138.28|136.08|139.45|137.25|137.25|135.05|0
1643191500000|2022-01-26 10:05:00|138.34|136.14|138.94|136.74|139.15|136.95|138.11|135.91|0
1643191800000|2022-01-26 10:10:00|138.88|136.68|137.94|135.74|138.91|136.71|137.6|135.4|0
1643192100000|2022-01-26 10:15:00|137.87|135.67|138.27|136.07|138.27|136.07|137.27|135.07|0
1643192400000|2022-01-26 10:20:00|138.2|136|137.33|135.13|138.54|136.34|136.6|134.4|0
1643192700000|2022-01-26 10:25:00|137.4|135.2|137.53|135.33|138.06|135.86|137.4|135.2|0
1643193000000|2022-01-26 10:30:00|137.5|135.3|136.46|134.26|137.59|135.39|136.2|134|0
1643193300000|2022-01-26 10:35:00|136.43|134.23|136.13|133.93|136.5|134.3|135.6|133.4|0
1643193600000|2022-01-26 10:40:00|136.19|133.99|136.29|134.09|136.39|134.19|135.53|133.33|0
1643193900000|2022-01-26 10:45:00|136.32|134.12|135.27|133.07|136.39|134.19|135.17|132.97|0
1643194200000|2022-01-26 10:50:00|135.33|133.13|135.33|133.13|135.46|133.26|134.94|132.74|0
1643194500000|2022-01-26 10:55:00|135.39|133.19|135.98|133.78|136.12|133.92|135.13|132.93|0
1643194800000|2022-01-26 11:00:00|135.95|133.75|133.77|131.57|135.98|133.78|133.74|131.54|0
1643195100000|2022-01-26 11:05:00|133.8|131.6|134.94|132.74|134.94|132.74|133.8|131.6|0
1643195400000|2022-01-26 11:10:00|134.98|132.78|134.71|132.51|135.17|132.97|134.51|132.31|0
1643195700000|2022-01-26 11:15:00|134.94|132.74|133.73|131.53|134.94|132.74|133.73|131.53|0
1643196000000|2022-01-26 11:20:00|134.05|131.85|134.77|132.57|134.84|132.64|133.85|131.65|0
1643196300000|2022-01-26 11:25:00|134.7|132.5|135.49|133.29|135.76|133.56|134.61|132.41|0
1643196600000|2022-01-26 11:30:00|135.39|133.19|133.98|131.78|135.66|133.46|133.82|131.62|0
1643196900000|2022-01-26 11:35:00|133.91|131.71|133.26|131.06|133.91|131.71|133.19|130.99|0
1643197200000|2022-01-26 11:40:00|133.32|131.12|133.58|131.38|133.71|131.51|132.93|130.73|0
1643197500000|2022-01-26 11:45:00|133.48|131.28|133.32|131.12|133.97|131.77|133.19|130.99|0
1643197800000|2022-01-26 11:50:00|133.38|131.18|133.05|130.85|133.51|131.31|132.54|130.34|0
1643198100000|2022-01-26 11:55:00|132.99|130.79|132.27|130.07|133.44|131.24|132.21|130.01|0
1643198400000|2022-01-26 12:00:00|132.34|130.14|134.32|132.12|134.61|132.41|132.21|130.01|0
1643198700000|2022-01-26 12:05:00|134.35|132.15|134.28|132.08|134.65|132.45|133.7|131.5|0
1643199000000|2022-01-26 12:10:00|134.32|132.12|135.53|133.33|135.53|133.33|134.15|131.95|0
1643199300000|2022-01-26 12:15:00|135.46|133.26|136.25|134.05|136.59|134.39|135.26|133.06|0
1643199600000|2022-01-26 12:20:00|136.32|134.12|137.11|134.91|137.21|135.01|135.72|133.52|0
1643199900000|2022-01-26 12:25:00|136.84|134.64|135.39|133.19|136.91|134.71|135.39|133.19|0
1643200200000|2022-01-26 12:30:00|135.32|133.12|137.17|134.97|137.63|135.43|134.79|132.59|0
1643200500000|2022-01-26 12:35:00|137.1|134.9|136.83|134.63|137.3|135.1|136.51|134.31|0
1643200800000|2022-01-26 12:40:00|136.77|134.57|138.32|136.12|138.56|136.36|136.77|134.57|0
1643201100000|2022-01-26 12:45:00|138.29|136.09|138.65|136.45|138.82|136.62|137.82|135.62|0
1643201400000|2022-01-26 12:50:00|138.42|136.22|137.22|135.02|138.42|136.22|137.02|134.82|0
1643201700000|2022-01-26 12:55:00|137.16|134.96|137.65|135.45|137.65|135.45|136.82|134.62|0
1643202000000|2022-01-26 13:00:00|137.42|135.22|135.18|132.98|137.88|135.68|135.08|132.88|0
1643202300000|2022-01-26 13:05:00|135.24|133.04|135.5|133.3|135.96|133.76|135.18|132.98|0
1643202600000|2022-01-26 13:10:00|135.41|133.21|136.02|133.82|136.16|133.96|135.31|133.11|0
1643202900000|2022-01-26 13:15:00|135.96|133.76|134.67|132.47|136|133.8|133.82|131.62|0
1643203200000|2022-01-26 13:20:00|134.8|132.6|132.78|130.58|134.9|132.7|132.78|130.58|0
1643203500000|2022-01-26 13:25:00|132.72|130.52|133.2|131|133.2|131|132.33|130.13|0
1643203800000|2022-01-26 13:30:00|133.43|131.23|134.2|132|134.46|132.26|132.46|130.26|0
1643204100000|2022-01-26 13:35:00|134.24|132.04|134.72|132.52|134.89|132.69|133.59|131.39|0
1643204400000|2022-01-26 13:40:00|134.56|132.36|134.98|132.78|135.24|133.04|134.04|131.84|0
1643204700000|2022-01-26 13:45:00|134.95|132.75|134.39|132.19|135.24|133.04|134|131.8|0
1643205000000|2022-01-26 13:50:00|134.52|132.32|135.8|133.6|135.93|133.73|134.32|132.12|0
1643205300000|2022-01-26 13:55:00|135.74|133.54|134.88|132.68|135.87|133.67|134.82|132.62|0
1643205600000|2022-01-26 14:00:00|134.85|132.65|136.45|134.25|136.45|134.25|134.17|131.97|0
1643205900000|2022-01-26 14:05:00|136.52|134.32|136.71|134.51|137.34|135.14|136.09|133.89|0
1643206200000|2022-01-26 14:10:00|136.84|134.64|137.4|135.2|137.7|135.5|136.71|134.51|0
1643206500000|2022-01-26 14:15:00|137.57|135.37|138.23|136.03|138.36|136.16|137.1|134.9|0
1643206800000|2022-01-26 14:20:00|138.29|136.09|138.49|136.29|138.63|136.43|137.5|135.3|0
1643207100000|2022-01-26 14:25:00|138.46|136.26|135.81|133.61|138.46|136.26|135.78|133.58|0
1643207400000|2022-01-26 14:30:00|135.75|133.55|139.55|137.35|139.69|137.49|135.13|132.93|0
1643207700000|2022-01-26 14:35:00|137.25|135.05|139.08|136.88|141.16|138.96|136.45|134.25|0
1643208000000|2022-01-26 14:40:00|139.61|137.41|140.18|137.98|141.36|139.16|139.01|136.81|0
1643208300000|2022-01-26 14:45:00|139.81|137.61|135.38|133.18|139.81|137.61|134.79|132.59|0
1643208600000|2022-01-26 14:50:00|135.31|133.11|131.72|129.52|138|135.8|131.21|129.01|0
1643208900000|2022-01-26 14:55:00|131.59|129.39|132.52|130.32|134|131.8|131.59|129.39|0
1643209200000|2022-01-26 15:00:00|132.23|130.03|129.93|127.73|133.39|131.19|129.3|127.1|0
1643209500000|2022-01-26 15:05:00|129.99|127.79|131.01|128.81|131.84|129.64|129.55|127.35|0
1643209800000|2022-01-26 15:10:00|131.1|128.9|134.41|132.21|134.87|132.67|131.01|128.81|0
1643210100000|2022-01-26 15:15:00|134.35|132.15|133.7|131.5|136.9|134.7|133.63|131.43|0
1643210400000|2022-01-26 15:20:00|133.76|131.56|136.83|134.63|136.9|134.7|133.18|130.98|0
1643210700000|2022-01-26 15:25:00|136.96|134.76|141.17|138.97|141.17|138.97|136.96|134.76|0
1643211000000|2022-01-26 15:30:00|141.1|138.9|141.47|139.27|143.68|141.48|140.36|138.16|0
1643211300000|2022-01-26 15:35:00|141.57|139.37|143.26|141.06|143.26|141.06|140.49|138.29|0
1643211600000|2022-01-26 15:40:00|142.92|140.72|144.28|142.08|144.77|142.57|141.23|139.03|0
1643211900000|2022-01-26 15:45:00|144.49|142.29|144.85|142.65|146.43|144.23|144.01|141.81|0
1643212200000|2022-01-26 15:50:00|144.99|142.79|144.43|142.23|145.3|143.1|143.48|141.28|0
1643212500000|2022-01-26 15:55:00|144.09|141.89|142.32|140.12|145.43|143.23|141.52|139.32|0
1643212800000|2022-01-26 16:00:00|142.19|139.99|143.13|140.93|144.43|142.23|142.19|139.99|0
1643213100000|2022-01-26 16:05:00|143.2|141|139.8|137.6|143.34|141.14|139.5|137.3|0
1643213400000|2022-01-26 16:10:00|139.94|137.74|138.57|136.37|140.24|138.04|138.18|135.98|0
1643213700000|2022-01-26 16:15:00|138.44|136.24|138.2|136|139.17|136.97|136.43|134.23|0
1643214000000|2022-01-26 16:20:00|138|135.8|137.08|134.88|138.66|136.46|136.16|133.96|0
1643214300000|2022-01-26 16:25:00|137.01|134.81|135.84|133.64|138.76|136.56|135.25|133.05|0
1643214600000|2022-01-26 16:30:00|135.67|133.47|135.51|133.31|136.69|134.49|134.37|132.17|0
1643214900000|2022-01-26 16:35:00|135.57|133.37|135.96|133.76|137.08|134.88|135.05|132.85|0
1643215200000|2022-01-26 16:40:00|135.73|133.53|134.65|132.45|135.73|133.53|133.94|131.74|0
1643215500000|2022-01-26 16:45:00|134.59|132.39|136.02|133.82|136.42|134.22|133.94|131.74|0
1643215800000|2022-01-26 16:50:00|135.99|133.79|135.89|133.69|138.13|135.93|135.49|133.29|0
1643216100000|2022-01-26 16:55:00|135.95|133.75|135.75|133.55|136.54|134.34|134.77|132.57|0
1643216400000|2022-01-26 17:00:00|135.36|133.16|135.36|133.16|136.01|133.81|134.06|131.86|0
1643216700000|2022-01-26 17:05:00|135.42|133.22|132.89|130.69|135.42|133.22|132.89|130.69|0
1643217000000|2022-01-26 17:10:00|132.92|130.72|132.14|129.94|133.89|131.69|131.56|129.36|0
1643217300000|2022-01-26 17:15:00|132.27|130.07|132.2|130|132.66|130.46|131.5|129.3|0
1643217600000|2022-01-26 17:20:00|132.72|130.52|133.04|130.84|133.37|131.17|132.01|129.81|0
1643217900000|2022-01-26 17:25:00|132.91|130.71|132.04|129.84|133.1|130.9|131.94|129.74|0
1643218200000|2022-01-26 17:30:00|132|129.8|132.26|130.06|133.1|130.9|131.81|129.61|0
1643218500000|2022-01-26 17:35:00|132.29|130.09|129.82|127.62|132.32|130.12|129.08|126.88|0
1643218800000|2022-01-26 17:40:00|129.76|127.56|128.06|125.86|129.76|127.56|127.97|125.77|0
1643219100000|2022-01-26 17:45:00|128.09|125.89|128.38|126.18|129.24|127.04|128.03|125.83|0
1643219400000|2022-01-26 17:50:00|128.41|126.21|128.6|126.4|129.36|127.16|128.28|126.08|0
1643219700000|2022-01-26 17:55:00|128.41|126.21|128.4|126.2|128.66|126.46|128.09|125.89|0
1643220000000|2022-01-26 18:00:00|128.34|126.14|131.94|129.74|132.52|130.32|128.34|126.14|0
1643220300000|2022-01-26 18:05:00|132|129.8|130.67|128.47|132.65|130.45|130.64|128.44|0
1643220600000|2022-01-26 18:10:00|130.83|128.63|131.34|129.14|132.61|130.41|130.51|128.31|0
1643220900000|2022-01-26 18:15:00|131.47|129.27|132.44|130.24|132.9|130.7|131.21|129.01|0
1643221200000|2022-01-26 18:20:00|132.64|130.44|134.37|132.17|134.73|132.53|132.51|130.31|0
1643221500000|2022-01-26 18:25:00|134.14|131.94|133.71|131.51|134.97|132.77|133.25|131.05|0
1643221800000|2022-01-26 18:30:00|133.97|131.77|134.03|131.83|134.49|132.29|132.93|130.73|0
1643222100000|2022-01-26 18:35:00|134.06|131.86|134.29|132.09|134.75|132.55|133.64|131.44|0
1643222400000|2022-01-26 18:40:00|134.22|132.02|133.7|131.5|134.75|132.55|133.37|131.17|0
1643222700000|2022-01-26 18:45:00|133.83|131.63|134.09|131.89|134.74|132.54|133.7|131.5|0
1643223000000|2022-01-26 18:50:00|134.15|131.95|132.91|130.71|134.67|132.47|132.78|130.58|0
1643223300000|2022-01-26 18:55:00|133.04|130.84|132.65|130.45|133.54|131.34|130.74|128.54|0
1643223600000|2022-01-26 19:00:00|132.46|130.26|127.56|125.36|132.46|130.26|124.33|122.13|0
1643223900000|2022-01-26 19:05:00|128.1|125.9|128.04|125.84|129.29|127.09|124.41|122.21|0
1643224200000|2022-01-26 19:10:00|127.79|125.59|135.24|133.04|136.64|134.44|126.28|124.08|0
1643224500000|2022-01-26 19:15:00|135.44|133.24|135.71|133.51|137.71|135.51|129.7|127.5|0
1643224800000|2022-01-26 19:20:00|135.58|133.38|134.79|132.59|137.31|135.11|134.33|132.13|0
1643225100000|2022-01-26 19:25:00|134.69|132.49|130.56|128.36|134.72|132.52|130.05|127.85|0
1643225400000|2022-01-26 19:30:00|130.59|128.39|137.84|135.64|138.45|136.25|130.3|128.1|0
1643225700000|2022-01-26 19:35:00|137.17|134.97|129.45|127.25|139.39|137.19|127.48|125.28|0
1643226000000|2022-01-26 19:40:00|129.68|127.48|138.39|136.19|138.39|136.19|128.97|126.77|0
1643226300000|2022-01-26 19:45:00|138.84|136.64|151.58|149.38|152.41|150.21|137.52|135.32|0
1643226600000|2022-01-26 19:50:00|151.11|148.91|145.65|143.45|151.5|149.3|143.14|140.94|0
1643226900000|2022-01-26 19:55:00|145.83|143.63|144.46|142.26|147.81|145.61|144.46|142.26|0
1643227200000|2022-01-26 20:00:00|145.65|143.45|158.53|156.33|161.65|159.45|145.65|143.45|0
1643227500000|2022-01-26 20:05:00|158.83|156.63|166.28|164.08|166.28|164.08|158.83|156.63|0
1643227800000|2022-01-26 20:10:00|166.71|164.51|162.24|160.04|166.71|164.51|158.3|156.1|0
1643228100000|2022-01-26 20:15:00|162.31|160.11|164.17|161.97|164.86|162.66|160.01|157.81|0
1643228400000|2022-01-26 20:20:00|163.94|161.74|168.17|165.97|171.5|169.3|163.02|160.82|0
1643228700000|2022-01-26 20:25:00|168.06|165.86|158.22|156.02|169.85|167.65|158.22|156.02|0
1643229000000|2022-01-26 20:30:00|158.37|156.17|162.11|159.91|162.22|160.02|156.74|154.54|0
1643229300000|2022-01-26 20:35:00|161.92|159.72|161.09|158.89|165.31|163.11|158.85|156.65|0
1643229600000|2022-01-26 20:40:00|161.24|159.04|159.21|157.01|163.24|161.04|155.82|153.62|0
1643229900000|2022-01-26 20:45:00|158.84|156.64|158.44|156.24|162.48|160.28|155.41|153.21|0
1643230200000|2022-01-26 20:50:00|158.93|156.73|156.22|154.02|163.92|161.72|156.22|154.02|0
1643230500000|2022-01-26 20:55:00|156.11|153.91|159.37|157.17|161.39|159.19|155.67|153.47|0
1643230800000|2022-01-26 21:00:00|158.86|156.66|158.52|156.32|160.19|157.99|157.9|155.7|0
1643231100000|2022-01-26 21:05:00|158.56|156.36|160.22|158.02|162.05|159.85|157.23|155.03|0
1643231400000|2022-01-26 21:10:00|160.7|158.5|161.59|159.39|162.35|160.15|160.48|158.28|0
1643231700000|2022-01-26 21:15:00|161.41|158.61|160.58|157.78|162.23|159.43|160.21|157.41|0
1643232000000|2022-01-26 21:20:00|160.66|157.86|160.88|158.08|161.55|158.75|160.21|157.41|0
1643232300000|2022-01-26 21:25:00|160.73|157.93|160.17|157.37|161.18|158.38|159.87|157.07|0
1643232600000|2022-01-26 21:30:00|160.09|157.29|161.1|158.3|161.21|158.41|160.09|157.29|0
1643232900000|2022-01-26 21:35:00|161.06|158.26|161.84|159.04|162.67|159.87|161.06|158.26|0
1643233200000|2022-01-26 21:40:00|161.8|159|159.9|157.1|162.18|159.38|159.9|157.1|0
1643233500000|2022-01-26 21:45:00|159.86|157.06|159.23|156.43|160.42|157.62|158.38|155.58|0
1643233800000|2022-01-26 21:50:00|159.26|156.46|158.86|156.06|160.38|157.58|158.78|155.98|0
1643234100000|2022-01-26 21:55:00|158.82|156.02|159.07|156.27|159.3|156.5|158.37|155.57|0
1643234400000|2022-01-26 22:00:00|159.11|156.31|159.17|156.37|159.18|156.38|158.83|156.03|0
1643234700000|2022-01-26 22:05:00|159.18|156.38|158.91|156.11|159.21|156.41|158.91|156.11|0
1643235000000|2022-01-26 22:10:00|158.9|156.1|158.71|155.91|158.93|156.13|158.68|155.88|0
1643235300000|2022-01-26 22:15:00|158.69|155.89|158.27|155.47|158.7|155.9|158.22|155.42|0
1643235600000|2022-01-26 22:20:00|158.28|155.48|157.68|154.88|158.33|155.53|157.54|154.74|0
1643235900000|2022-01-26 22:25:00|157.61|154.81|157.88|155.08|157.91|155.11|157.41|154.61|0
1643236200000|2022-01-26 22:30:00|157.89|155.09|157.7|154.9|157.89|155.09|157.68|154.88|0
1643236500000|2022-01-26 22:35:00|157.8|155|156.95|154.15|157.8|155|156.91|154.11|0
1643236800000|2022-01-26 22:40:00|156.87|154.07|156.37|153.57|156.89|154.09|155.79|152.99|0
1643237100000|2022-01-26 22:45:00|156.41|153.61|157.06|154.26|157.08|154.28|156.29|153.49|0
1643237400000|2022-01-26 22:50:00|157.03|154.23|157.59|154.79|157.61|154.81|156.94|154.14|0
1643237700000|2022-01-26 22:55:00|157.58|154.78|157.26|154.46|158|155.2|157.26|154.46|0
1643238000000|2022-01-26 23:00:00|156.1|153.3|154.76|151.96|157.05|154.25|153.07|150.27|0
1643238300000|2022-01-26 23:05:00|154.79|151.99|151.96|149.16|155.26|152.46|151.89|149.09|0
1643238600000|2022-01-26 23:10:00|151.74|148.94|152.17|149.37|153.03|150.23|151.6|148.8|0
1643238900000|2022-01-26 23:15:00|152.31|149.51|153.27|150.47|153.95|151.15|151.71|148.91|0
1643239200000|2022-01-26 23:20:00|153.31|150.51|152.77|149.97|153.31|150.51|152.06|149.26|0
1643239500000|2022-01-26 23:25:00|152.73|149.93|152.23|149.43|153.37|150.57|151.8|149|0
1643239800000|2022-01-26 23:30:00|152.16|149.36|151.02|148.22|152.16|149.36|150.59|147.79|0
1643240100000|2022-01-26 23:35:00|151.09|148.29|151.72|148.92|151.8|149|150.77|147.97|0
1643240400000|2022-01-26 23:40:00|151.69|148.89|151.79|148.99|152.22|149.42|151.33|148.53|0
1643240700000|2022-01-26 23:45:00|151.72|148.92|151.36|148.56|151.72|148.92|150.98|148.18|0
1643241000000|2022-01-26 23:50:00|151.47|148.67|151.86|149.06|152.14|149.34|151.4|148.6|0
1643241300000|2022-01-26 23:55:00|151.96|149.16|151.21|148.41|152.07|149.27|151|148.2|0
1643241600000|2022-01-27 00:00:00|151.11|148.31|151.85|149.05|152.49|149.69|150.86|148.06|0
1643241900000|2022-01-27 00:05:00|151.71|148.91|153.42|150.62|153.71|150.91|151.71|148.91|0
1643242200000|2022-01-27 00:10:00|153.46|150.66|154.57|151.77|154.78|151.98|153.31|150.51|0
1643242500000|2022-01-27 00:15:00|154.64|151.84|155.72|152.92|155.87|153.07|154.57|151.77|0
1643242800000|2022-01-27 00:20:00|155.58|152.78|154.2|151.4|156.59|153.79|154.17|151.37|0
1643243100000|2022-01-27 00:25:00|154.27|151.47|155.68|152.88|156.01|153.21|153.88|151.08|0
1643243400000|2022-01-27 00:30:00|155.64|152.84|155.79|152.99|156.95|154.15|155.5|152.7|0
1643243700000|2022-01-27 00:35:00|155.57|152.77|156.36|153.56|156.66|153.86|155.49|152.69|0
1643244000000|2022-01-27 00:40:00|156.15|153.35|156.76|153.96|157.5|154.7|155.85|153.05|0
1643244300000|2022-01-27 00:45:00|156.8|154|157.13|154.33|157.38|154.58|156.21|153.41|0
1643244600000|2022-01-27 00:50:00|157.01|154.21|158.41|155.61|158.41|155.61|155.77|152.97|0
1643244900000|2022-01-27 00:55:00|158.48|155.68|160.18|157.38|160.48|157.68|158.04|155.24|0
1643245200000|2022-01-27 01:00:00|160.22|157.42|162.49|159.69|163.32|160.52|159.58|156.78|0
1643245500000|2022-01-27 01:05:00|162.53|159.73|165.45|162.65|166.21|163.41|162.12|159.32|0
1643245800000|2022-01-27 01:10:00|165.41|162.61|164.83|162.03|165.44|162.64|162.98|160.18|0
1643246100000|2022-01-27 01:15:00|164.76|161.96|169.78|166.98|170.57|167.77|164.15|161.35|0
1643246400000|2022-01-27 01:20:00|170.06|167.26|169.2|166.4|171.57|168.77|169.16|166.36|0
1643246700000|2022-01-27 01:25:00|169.24|166.44|169.47|166.67|169.78|166.98|168.05|165.25|0
1643247000000|2022-01-27 01:30:00|169.55|166.75|168.23|165.43|170.71|167.91|168.16|165.36|0
1643247300000|2022-01-27 01:35:00|168.31|165.51|169.66|166.86|169.66|166.86|167.46|164.66|0
1643247600000|2022-01-27 01:40:00|169.81|167.01|170|167.2|170.66|167.86|168.69|165.89|0
1643247900000|2022-01-27 01:45:00|169.89|167.09|171.09|168.29|171.48|168.68|169.77|166.97|0
1643248200000|2022-01-27 01:50:00|171.01|168.21|171.83|169.03|172.26|169.46|170.15|167.35|0
1643248500000|2022-01-27 01:55:00|171.71|168.91|175.33|172.53|175.72|172.92|171.71|168.91|0
1643248800000|2022-01-27 02:00:00|175.53|172.73|177.75|174.95|178.83|176.03|175.53|172.73|0
1643249100000|2022-01-27 02:05:00|177.95|175.15|180.52|177.72|180.52|177.72|177.23|174.43|0
1643249400000|2022-01-27 02:10:00|180.44|177.64|180.03|177.23|180.44|177.64|178.98|176.18|0
1643249700000|2022-01-27 02:15:00|179.95|177.15|180.39|177.59|180.51|177.71|179.46|176.66|0
1643250000000|2022-01-27 02:20:00|180.27|177.47|179.46|176.66|180.51|177.71|179.34|176.54|0
1643250300000|2022-01-27 02:25:00|179.42|176.62|181.07|178.27|181.89|179.09|179.3|176.5|0
1643250600000|2022-01-27 02:30:00|181.15|178.35|181.35|178.55|181.72|178.92|180.3|177.5|0
1643250900000|2022-01-27 02:35:00|181.47|178.67|177.17|174.37|181.55|178.75|177.17|174.37|0
1643251200000|2022-01-27 02:40:00|177.53|174.73|177.76|174.96|177.92|175.12|176.57|173.77|0
1643251500000|2022-01-27 02:45:00|177.52|174.72|176.4|173.6|177.52|174.72|175.45|172.65|0
1643251800000|2022-01-27 02:50:00|176.32|173.52|176.96|174.16|177.36|174.56|176.01|173.21|0
1643252100000|2022-01-27 02:55:00|177.04|174.24|178.39|175.59|178.79|175.99|176.92|174.12|0
1643252400000|2022-01-27 03:00:00|178.35|175.55|180.2|177.4|180.4|177.6|177.71|174.91|0
1643252700000|2022-01-27 03:05:00|180.24|177.44|178.62|175.82|180.72|177.92|178.54|175.74|0
1643253000000|2022-01-27 03:10:00|178.43|175.63|179.59|176.79|179.67|176.87|178.43|175.63|0
1643253300000|2022-01-27 03:15:00|179.55|176.75|177.26|174.46|179.91|177.11|177.26|174.46|0
1643253600000|2022-01-27 03:20:00|177.42|174.62|177.65|174.85|177.78|174.98|176.27|173.47|0
1643253900000|2022-01-27 03:25:00|177.7|174.9|178.01|175.21|178.53|175.73|177.62|174.82|0
1643254200000|2022-01-27 03:30:00|177.97|175.17|177.45|174.65|178.37|175.57|176.46|173.66|0
1643254500000|2022-01-27 03:35:00|177.37|174.57|180.18|177.38|180.62|177.82|177.37|174.57|0
1643254800000|2022-01-27 03:40:00|180.21|177.41|184.29|181.49|185.11|182.31|180.13|177.33|0
1643255100000|2022-01-27 03:45:00|184.37|181.57|184.53|181.73|186.18|183.38|183.79|180.99|0
1643255400000|2022-01-27 03:50:00|184.61|181.81|184.08|181.28|184.78|181.98|183.3|180.5|0
1643255700000|2022-01-27 03:55:00|184.03|181.23|183.58|180.78|185.51|182.71|183.21|180.41|0
1643256000000|2022-01-27 04:00:00|183.54|180.74|184.11|181.31|184.36|181.56|182.8|180|0
1643256300000|2022-01-27 04:05:00|183.99|181.19|183.82|181.02|184.52|181.72|183.37|180.57|0
1643256600000|2022-01-27 04:10:00|183.86|181.06|183.57|180.77|184.6|181.8|183.12|180.32|0
1643256900000|2022-01-27 04:15:00|183.36|180.56|181.73|178.93|184.18|181.38|181.65|178.85|0
1643257200000|2022-01-27 04:20:00|181.93|179.13|181.64|178.84|182.54|179.74|181.44|178.64|0
1643257500000|2022-01-27 04:25:00|181.85|179.05|181.62|178.82|182.21|179.41|181.11|178.31|0
1643257800000|2022-01-27 04:30:00|181.58|178.78|180.49|177.69|181.91|179.11|180.21|177.41|0
1643258100000|2022-01-27 04:35:00|180.65|177.85|180.64|177.84|181.13|178.33|180.24|177.44|0
1643258400000|2022-01-27 04:40:00|180.73|177.93|181.98|179.18|182.34|179.54|180.56|177.76|0
1643258700000|2022-01-27 04:45:00|181.94|179.14|182.14|179.34|182.3|179.5|181.45|178.65|0
1643259000000|2022-01-27 04:50:00|182.06|179.26|181.65|178.85|182.14|179.34|181.04|178.24|0
1643259300000|2022-01-27 04:55:00|181.6|178.8|181.32|178.52|181.68|178.88|180.84|178.04|0
1643259600000|2022-01-27 05:00:00|181.12|178.32|178.3|175.5|181.28|178.48|178.26|175.46|0
1643259900000|2022-01-27 05:05:00|178.26|175.46|179.78|176.98|179.86|177.06|177.98|175.18|0
1643260200000|2022-01-27 05:10:00|179.66|176.86|181.35|178.55|181.47|178.67|179.58|176.78|0
1643260500000|2022-01-27 05:15:00|181.43|178.63|184.03|181.23|184.28|181.48|181.31|178.51|0
1643260800000|2022-01-27 05:20:00|184.2|181.4|183.7|180.9|184.2|181.4|183.05|180.25|0
1643261100000|2022-01-27 05:25:00|183.54|180.74|182.6|179.8|183.86|181.06|182.19|179.39|0
1643261400000|2022-01-27 05:30:00|182.64|179.84|179.84|177.04|182.76|179.96|179.44|176.64|0
1643261700000|2022-01-27 05:35:00|179.76|176.96|179.6|176.8|180.2|177.4|178.96|176.16|0
1643262000000|2022-01-27 05:40:00|179.48|176.68|178.2|175.4|179.72|176.92|177.92|175.12|0
1643262300000|2022-01-27 05:45:00|178.16|175.36|178.56|175.76|179.45|176.65|178.16|175.36|0
1643262600000|2022-01-27 05:50:00|178.48|175.68|179.32|176.52|180.04|177.24|178.2|175.4|0
1643262900000|2022-01-27 05:55:00|179.2|176.4|179.03|176.23|180|177.2|178.47|175.67|0
1643263200000|2022-01-27 06:00:00|179.47|176.67|179.59|176.79|179.84|177.04|177.95|175.15|0
1643263500000|2022-01-27 06:05:00|179.55|176.75|177.35|174.55|180.2|177.4|177.19|174.39|0
1643263800000|2022-01-27 06:10:00|177.3|174.5|176.39|173.59|177.3|174.5|175.4|172.6|0
1643264100000|2022-01-27 06:15:00|176.23|173.43|177.82|175.02|178.18|175.38|176.23|173.43|0
1643264400000|2022-01-27 06:20:00|177.86|175.06|179.38|176.58|179.38|176.58|177.42|174.62|0
1643264700000|2022-01-27 06:25:00|179.26|176.46|180.34|177.54|180.75|177.95|178.69|175.89|0
1643265000000|2022-01-27 06:30:00|180.3|177.5|181.52|178.72|181.92|179.12|180.14|177.34|0
1643265300000|2022-01-27 06:35:00|181.39|178.59|181.15|178.35|182.21|179.41|180.01|177.21|0
1643265600000|2022-01-27 06:40:00|181.43|178.63|182.14|179.34|182.79|179.99|180.33|177.53|0
1643265900000|2022-01-27 06:45:00|182.3|179.5|185.25|182.45|185.29|182.49|182.26|179.46|0
1643266200000|2022-01-27 06:50:00|185.37|182.57|182.09|179.29|185.37|182.57|182.09|179.29|0
1643266500000|2022-01-27 06:55:00|182.05|179.25|181.36|178.56|182.33|179.53|180.71|177.91|0
1643266800000|2022-01-27 07:00:00|181.2|178.4|178.7|175.9|181.2|178.4|178.7|175.9|0
1643267100000|2022-01-27 07:05:00|178.46|175.66|180.06|177.26|180.06|177.26|177.58|174.78|0
1643267400000|2022-01-27 07:10:00|179.86|177.06|177.26|174.46|180.1|177.3|175.75|172.95|0
1643267700000|2022-01-27 07:15:00|177.34|174.54|175.95|173.15|177.34|174.54|175.35|172.55|0
1643268000000|2022-01-27 07:20:00|175.83|173.03|176.61|173.81|176.61|173.81|175.11|172.31|0
1643268300000|2022-01-27 07:25:00|176.66|173.86|175.9|173.1|177.17|174.37|174.8|172|0
1643268600000|2022-01-27 07:30:00|175.98|173.18|175.58|172.78|176.53|173.73|174.01|171.21|0
1643268900000|2022-01-27 07:35:00|175.66|172.86|174.99|172.19|175.82|173.02|174.32|171.52|0
1643269200000|2022-01-27 07:40:00|174.75|171.95|173.37|170.57|174.95|172.15|173.18|170.38|0
1643269500000|2022-01-27 07:45:00|173.22|170.42|172.42|169.62|175.57|172.77|170.21|167.41|0
1643269800000|2022-01-27 07:50:00|172.1|169.3|171.01|168.21|172.65|169.85|170.85|168.05|0
1643270100000|2022-01-27 07:55:00|170.89|168.09|173.75|170.95|174.06|171.26|170.78|167.98|0
1643270400000|2022-01-27 08:00:00|173.51|170.71|171.55|168.75|173.71|170.91|171.35|168.55|0
1643270700000|2022-01-27 08:05:00|171.17|168.97|171.56|169.36|172.7|170.5|170.08|167.88|0
1643271000000|2022-01-27 08:10:00|171.91|169.71|168.88|166.68|172.96|170.76|168.61|166.41|0
1643271300000|2022-01-27 08:15:00|168.68|166.48|166.88|164.68|169.61|167.41|166.38|164.18|0
1643271600000|2022-01-27 08:20:00|166.61|164.41|168.29|166.09|168.52|166.32|165.77|163.57|0
1643271900000|2022-01-27 08:25:00|168.21|166.01|169.21|167.01|169.56|167.36|167.9|165.7|0
1643272200000|2022-01-27 08:30:00|168.79|166.59|168.9|166.7|170.53|168.33|168.36|166.16|0
1643272500000|2022-01-27 08:35:00|168.98|166.78|168.82|166.62|169.21|167.01|167.29|165.09|0
1643272800000|2022-01-27 08:40:00|168.97|166.77|167.32|165.12|168.97|166.77|167.05|164.85|0
1643273100000|2022-01-27 08:45:00|167.36|165.16|166.51|164.31|167.89|165.69|164.84|162.64|0
1643273400000|2022-01-27 08:50:00|166.59|164.39|162.91|160.71|169.13|166.93|162.88|160.68|0
1643273700000|2022-01-27 08:55:00|162.99|160.79|161.56|159.36|162.99|160.79|161.33|159.13|0
1643274000000|2022-01-27 09:00:00|161.63|159.43|160.81|158.61|162.91|160.71|158.5|156.3|0
1643274300000|2022-01-27 09:05:00|160.88|158.68|159.37|157.17|162.8|160.6|157.5|155.3|0
1643274600000|2022-01-27 09:10:00|159.48|157.28|157.5|155.3|160.08|157.88|156.83|154.63|0
1643274900000|2022-01-27 09:15:00|157.24|155.04|156.79|154.59|158.42|156.22|156.46|154.26|0
1643275200000|2022-01-27 09:20:00|157.01|154.81|154.84|152.64|158.2|156|154.84|152.64|0
1643275500000|2022-01-27 09:25:00|154.95|152.75|154.61|152.41|155.53|153.33|153.56|151.36|0
1643275800000|2022-01-27 09:30:00|154.58|152.38|156.48|154.28|156.48|154.28|154.5|152.3|0
1643276100000|2022-01-27 09:35:00|156.41|154.21|156.08|153.88|156.82|154.62|155.52|153.32|0
1643276400000|2022-01-27 09:40:00|156.11|153.91|153.91|151.71|156.48|154.28|153.62|151.42|0
1643276700000|2022-01-27 09:45:00|153.87|151.67|153.32|151.12|154.49|152.29|152.67|150.47|0
1643277000000|2022-01-27 09:50:00|153.4|151.2|152.6|150.4|153.69|151.49|151.73|149.53|0
1643277300000|2022-01-27 09:55:00|152.71|150.51|152.95|150.75|153.21|151.01|151.87|149.67|0
1643277600000|2022-01-27 10:00:00|153.1|150.9|151.33|149.13|153.46|151.26|151.19|148.99|0
1643277900000|2022-01-27 10:05:00|151.51|149.31|152.22|150.02|152.22|150.02|150.79|148.59|0
1643278200000|2022-01-27 10:10:00|152.15|149.95|154.44|152.24|154.73|152.53|151.72|149.52|0
1643278500000|2022-01-27 10:15:00|154.25|152.05|155.5|153.3|155.54|153.34|153.53|151.33|0
1643278800000|2022-01-27 10:20:00|155.42|153.22|153.74|151.54|155.64|153.44|153.67|151.47|0
1643279100000|2022-01-27 10:25:00|153.67|151.47|153.7|151.5|154.14|151.94|152.65|150.45|0
1643279400000|2022-01-27 10:30:00|153.66|151.46|152.86|150.66|155.78|153.58|152.57|150.37|0
1643279700000|2022-01-27 10:35:00|152.89|150.69|152.49|150.29|153.44|151.24|152.27|150.07|0
1643280000000|2022-01-27 10:40:00|152.52|150.32|154.09|151.89|154.56|152.36|152.38|150.18|0
1643280300000|2022-01-27 10:45:00|154.01|151.81|155.66|153.46|155.66|153.46|153.03|150.83|0
1643280600000|2022-01-27 10:50:00|155.59|153.39|158.11|155.91|158.33|156.13|155.44|153.24|0
1643280900000|2022-01-27 10:55:00|158.07|155.87|158.89|156.69|160.06|157.86|158.03|155.83|0
1643281200000|2022-01-27 11:00:00|158.78|156.58|156.24|154.04|158.85|156.65|155.95|153.75|0
1643281500000|2022-01-27 11:05:00|156.28|154.08|156.54|154.34|156.57|154.37|155.21|153.01|0
1643281800000|2022-01-27 11:10:00|156.39|154.19|154.54|152.34|156.43|154.23|154.47|152.27|0
1643282100000|2022-01-27 11:15:00|154.51|152.31|154.98|152.78|155.05|152.85|153.59|151.39|0
1643282400000|2022-01-27 11:20:00|155.05|152.85|155.05|152.85|156.2|154|154.94|152.74|0
1643282700000|2022-01-27 11:25:00|154.87|152.67|152.35|150.15|154.94|152.74|151.99|149.79|0
1643283000000|2022-01-27 11:30:00|152.42|150.22|152.92|150.72|153.51|151.31|152.06|149.86|0
1643283300000|2022-01-27 11:35:00|153.04|150.84|155.11|152.91|155.37|153.17|152.2|150|0
1643283600000|2022-01-27 11:40:00|155.04|152.84|154.34|152.14|155.19|152.99|153.61|151.41|0
1643283900000|2022-01-27 11:45:00|154.45|152.25|154.05|151.85|156.03|153.83|153.61|151.41|0
1643284200000|2022-01-27 11:50:00|154.08|151.88|152.84|150.64|154.15|151.95|152.04|149.84|0
1643284500000|2022-01-27 11:55:00|152.77|150.57|151.35|149.15|153.82|151.62|151.07|148.87|0
1643284800000|2022-01-27 12:00:00|151.07|148.87|151.96|149.76|152.62|150.42|150.88|148.68|0
1643285100000|2022-01-27 12:05:00|151.75|149.55|152.1|149.9|153.38|151.18|151.75|149.55|0
1643285400000|2022-01-27 12:10:00|152.14|149.94|149.8|147.6|152.25|150.05|149.3|147.1|0
1643285700000|2022-01-27 12:15:00|149.84|147.64|153.26|151.06|153.26|151.06|149.16|146.96|0
1643286000000|2022-01-27 12:20:00|153.33|151.13|155.64|153.44|155.64|153.44|152.61|150.41|0
1643286300000|2022-01-27 12:25:00|155.75|153.55|154.2|152|155.75|153.55|153.4|151.2|0
1643286600000|2022-01-27 12:30:00|154.42|152.22|156.78|154.58|156.89|154.69|153.25|151.05|0
1643286900000|2022-01-27 12:35:00|156.67|154.47|154.89|152.69|156.85|154.65|153.58|151.38|0
1643287200000|2022-01-27 12:40:00|154.78|152.58|155.07|152.87|155.33|153.13|154.01|151.81|0
1643287500000|2022-01-27 12:45:00|155.18|152.98|152.59|150.39|155.18|152.98|152.26|150.06|0
1643287800000|2022-01-27 12:50:00|152.88|150.68|149.85|147.65|153.21|151.01|149.2|147|0
1643288100000|2022-01-27 12:55:00|150.03|147.83|150.88|148.68|151.03|148.83|149.2|147|0
1643288400000|2022-01-27 13:00:00|150.6|148.4|150.67|148.47|151.35|149.15|148.7|146.5|0
1643288700000|2022-01-27 13:05:00|150.63|148.43|147.49|145.29|150.63|148.43|147.49|145.29|0
1643289000000|2022-01-27 13:10:00|147.42|145.22|149.5|147.3|150.41|148.21|147.14|144.94|0
1643289300000|2022-01-27 13:15:00|149.71|147.51|148.36|146.16|150.35|148.15|148.29|146.09|0
1643289600000|2022-01-27 13:20:00|148.29|146.09|147.93|145.73|150.14|147.94|147.93|145.73|0
1643289900000|2022-01-27 13:25:00|147.86|145.66|148.46|146.26|149.46|147.26|146.81|144.61|0
1643290200000|2022-01-27 13:30:00|148.18|145.98|149.56|147.36|150.47|148.27|147.4|145.2|0
1643290500000|2022-01-27 13:35:00|149.63|147.43|149.55|147.35|150.98|148.78|149.06|146.86|0
1643290800000|2022-01-27 13:40:00|149.77|147.57|148.63|146.43|149.98|147.78|148.03|145.83|0
1643291100000|2022-01-27 13:45:00|148.7|146.5|146.72|144.52|148.7|146.5|146.58|144.38|0
1643291400000|2022-01-27 13:50:00|146.79|144.59|145.25|143.05|147.14|144.94|145.18|142.98|0
1643291700000|2022-01-27 13:55:00|145.32|143.12|144.9|142.7|145.67|143.47|144.66|142.46|0
1643292000000|2022-01-27 14:00:00|145.04|142.84|144|141.8|145.36|143.16|143.73|141.53|0
1643292300000|2022-01-27 14:05:00|144.07|141.87|143.59|141.39|145.91|143.71|142.7|140.5|0
1643292600000|2022-01-27 14:10:00|143.8|141.6|141.94|139.74|143.8|141.6|141.94|139.74|0
1643292900000|2022-01-27 14:15:00|141.81|139.61|142.56|140.36|142.73|140.53|141.6|139.4|0
1643293200000|2022-01-27 14:20:00|142.49|140.29|143.59|141.39|144.14|141.94|142.28|140.08|0
1643293500000|2022-01-27 14:25:00|143.35|141.15|141.11|138.91|143.35|141.15|140.91|138.71|0
1643293800000|2022-01-27 14:30:00|140.77|138.57|142.2|140|142.51|140.31|138.68|136.48|0
1643294100000|2022-01-27 14:35:00|142.07|139.87|142.27|140.07|143.85|141.65|141.31|139.11|0
1643294400000|2022-01-27 14:40:00|142.61|140.41|136.54|134.34|142.61|140.41|136.34|134.14|0
1643294700000|2022-01-27 14:45:00|136.41|134.21|133.21|131.01|138.27|136.07|132.5|130.3|0
1643295000000|2022-01-27 14:50:00|133.15|130.95|132.17|129.97|133.86|131.66|131.85|129.65|0
1643295300000|2022-01-27 14:55:00|132.89|130.69|134.32|132.12|137.16|134.96|132.89|130.69|0
1643295600000|2022-01-27 15:00:00|134.19|131.99|133.73|131.53|138.97|136.77|133.6|131.4|0
1643295900000|2022-01-27 15:05:00|133.47|131.27|132.62|130.42|134.84|132.64|131.45|129.25|0
1643296200000|2022-01-27 15:10:00|132.65|130.45|131.84|129.64|134.12|131.92|131.13|128.93|0
1643296500000|2022-01-27 15:15:00|132.19|129.99|134.24|132.04|134.73|132.53|131.45|129.25|0
1643296800000|2022-01-27 15:20:00|134.17|131.97|136.35|134.15|136.35|134.15|133.36|131.16|0
1643297100000|2022-01-27 15:25:00|136.61|134.41|143.58|141.38|143.58|141.38|135.88|133.68|0
1643297400000|2022-01-27 15:30:00|143.99|141.79|144.3|142.1|146.07|143.87|142.55|140.35|0
1643297700000|2022-01-27 15:35:00|144.33|142.13|148.47|146.27|148.93|146.73|142.42|140.22|0
1643298000000|2022-01-27 15:40:00|148.43|146.23|143.35|141.15|148.5|146.3|143.22|141.02|0
1643298300000|2022-01-27 15:45:00|143.22|141.02|143.75|141.55|145|142.8|142.7|140.5|0
1643298600000|2022-01-27 15:50:00|143.72|141.52|143.06|140.86|144.44|142.24|142.1|139.9|0
1643298900000|2022-01-27 15:55:00|142.92|140.72|138.99|136.79|143.16|140.96|138.65|136.45|0
1643299200000|2022-01-27 16:00:00|139.02|136.82|137.17|134.97|140.45|138.25|136.06|133.86|0
1643299500000|2022-01-27 16:05:00|137.43|135.23|137.04|134.84|137.43|135.23|133.04|130.84|0
1643299800000|2022-01-27 16:10:00|136.68|134.48|134.02|131.82|136.68|134.48|133.26|131.06|0
1643300100000|2022-01-27 16:15:00|133.92|131.72|138.9|136.7|140.53|138.33|133.92|131.72|0
1643300400000|2022-01-27 16:20:00|139.27|137.07|139.78|137.58|140.32|138.12|137.49|135.29|0
1643300700000|2022-01-27 16:25:00|139.75|137.55|141.41|139.21|142.66|140.46|139.3|137.1|0
1643301000000|2022-01-27 16:30:00|141.27|139.07|137.34|135.14|141.68|139.48|137.34|135.14|0
1643301300000|2022-01-27 16:35:00|137.48|135.28|138.11|135.91|138.62|136.42|136.08|133.88|0
1643301600000|2022-01-27 16:40:00|138.21|136.01|137.6|135.4|138.21|136.01|135.68|133.48|0
1643301900000|2022-01-27 16:45:00|137.47|135.27|138.17|135.97|138.61|136.41|136.4|134.2|0
1643302200000|2022-01-27 16:50:00|138.14|135.94|137.6|135.4|139.39|137.19|137.26|135.06|0
1643302500000|2022-01-27 16:55:00|137.26|135.06|137.73|135.53|138.74|136.54|137.26|135.06|0
1643302800000|2022-01-27 17:00:00|138.44|136.24|138.23|136.03|140.36|138.16|137.9|135.7|0
1643303100000|2022-01-27 17:05:00|138.3|136.1|142.34|140.14|143.17|140.97|138.3|136.1|0
1643303400000|2022-01-27 17:10:00|142|139.8|143.65|141.45|144.77|142.57|142|139.8|0
1643303700000|2022-01-27 17:15:00|143.51|141.31|148.35|146.15|149.73|147.53|143.51|141.31|0
1643304000000|2022-01-27 17:20:00|148.7|146.5|149.58|147.38|150.45|148.25|147.19|144.99|0
1643304300000|2022-01-27 17:25:00|149.65|147.45|149.87|147.67|150.94|148.74|148.02|145.82|0
1643304600000|2022-01-27 17:30:00|149.79|147.59|152.38|150.18|152.67|150.47|148.87|146.67|0
1643304900000|2022-01-27 17:35:00|152.45|150.25|153.76|151.56|155.04|152.84|151.94|149.74|0
1643305200000|2022-01-27 17:40:00|153.9|151.7|153.79|151.59|154.7|152.5|152.56|150.36|0
1643305500000|2022-01-27 17:45:00|153.9|151.7|157.72|155.52|158.28|156.08|153.79|151.59|0
1643305800000|2022-01-27 17:50:00|157.24|155.04|156.12|153.92|157.31|155.11|154.43|152.23|0
1643306100000|2022-01-27 17:55:00|155.98|153.78|153.88|151.68|156.2|154|151.75|149.55|0
1643306400000|2022-01-27 18:00:00|154.24|152.04|157.48|155.28|157.66|155.46|152.72|150.52|0
1643306700000|2022-01-27 18:05:00|157.4|155.2|159.33|157.13|160.91|158.71|157.14|154.94|0
1643307000000|2022-01-27 18:10:00|159.26|157.06|160.04|157.84|161.51|159.31|159.26|157.06|0
1643307300000|2022-01-27 18:15:00|160.38|158.18|162.04|159.84|162.19|159.99|157.69|155.49|0
1643307600000|2022-01-27 18:20:00|162.11|159.91|165.32|163.12|165.94|163.74|161.66|159.46|0
1643307900000|2022-01-27 18:25:00|165.63|163.43|166.01|163.81|166.32|164.12|163.33|161.13|0
1643308200000|2022-01-27 18:30:00|165.85|163.65|163.59|161.39|166.09|163.89|162.75|160.55|0
1643308500000|2022-01-27 18:35:00|163.01|160.81|165.54|163.34|165.58|163.38|160.93|158.73|0
1643308800000|2022-01-27 18:40:00|165.23|163.03|164.54|162.34|166.43|164.23|162.33|160.13|0
1643309100000|2022-01-27 18:45:00|164.19|161.99|161.91|159.71|165|162.8|161.64|159.44|0
1643309400000|2022-01-27 18:50:00|162.32|160.12|164.22|162.02|164.99|162.79|161.45|159.25|0
1643309700000|2022-01-27 18:55:00|164.11|161.91|160.5|158.3|164.68|162.48|159.08|156.88|0
1643310000000|2022-01-27 19:00:00|160.65|158.45|154.55|152.35|161.07|158.87|153.38|151.18|0
1643310300000|2022-01-27 19:05:00|154.48|152.28|154.59|152.39|156.54|154.34|152.07|149.87|0
1643310600000|2022-01-27 19:10:00|154.99|152.79|155.98|153.78|156.1|153.9|153.49|151.29|0
1643310900000|2022-01-27 19:15:00|156.02|153.82|158.32|156.12|159.38|157.18|155.58|153.38|0
1643311200000|2022-01-27 19:20:00|158.17|155.97|161.87|159.67|162.33|160.13|158.17|155.97|0
1643311500000|2022-01-27 19:25:00|162.33|160.13|164.12|161.92|164.74|162.54|161.45|159.25|0
1643311800000|2022-01-27 19:30:00|164.05|161.85|165.93|163.73|166.97|164.77|162.11|159.91|0
1643312100000|2022-01-27 19:35:00|165.81|163.61|162.74|160.54|165.93|163.73|162.44|160.24|0
1643312400000|2022-01-27 19:40:00|163.16|160.96|159.95|157.75|163.16|160.96|158.98|156.78|0
1643312700000|2022-01-27 19:45:00|160.1|157.9|159.94|157.74|160.92|158.72|157.49|155.29|0
1643313000000|2022-01-27 19:50:00|160.77|158.57|164.18|161.98|164.72|162.52|160.32|158.12|0
1643313300000|2022-01-27 19:55:00|164.41|162.21|163.15|160.95|166.11|163.91|162.05|159.85|0
1643313600000|2022-01-27 20:00:00|163.34|161.14|160.76|158.56|163.34|161.14|158.78|156.58|0
1643313900000|2022-01-27 20:05:00|160.84|158.64|162.46|160.26|162.65|160.45|158.44|156.24|0
1643314200000|2022-01-27 20:10:00|162.34|160.14|165.52|163.32|166.33|164.13|161.63|159.43|0
1643314500000|2022-01-27 20:15:00|165.79|163.59|164.67|162.47|168.91|166.71|163.79|161.59|0
1643314800000|2022-01-27 20:20:00|164.36|162.16|163.9|161.7|167.06|164.86|162.45|160.25|0
1643315100000|2022-01-27 20:25:00|164.17|161.97|161.91|159.71|164.43|162.23|160.6|158.4|0
1643315400000|2022-01-27 20:30:00|161.84|159.64|162.25|160.05|162.52|160.32|159.13|156.93|0
1643315700000|2022-01-27 20:35:00|161.91|159.71|161.1|158.9|162.24|160.04|159.82|157.62|0
1643316000000|2022-01-27 20:40:00|161.18|158.98|154.51|152.31|161.78|159.58|153.12|150.92|0
1643316300000|2022-01-27 20:45:00|153.74|151.54|154.14|151.94|156.01|153.81|150.93|148.73|0
1643316600000|2022-01-27 20:50:00|153.88|151.68|156.11|153.91|156.48|154.28|153.88|151.68|0
1643316900000|2022-01-27 20:55:00|156.03|153.83|158.13|155.93|158.13|155.93|154.84|152.64|0
1643317200000|2022-01-27 21:00:00|157.53|155.33|158.28|156.08|159.12|156.92|157.08|154.88|0
1643317500000|2022-01-27 21:05:00|157.91|155.71|154.5|152.3|157.98|155.78|154.13|151.93|0
1643317800000|2022-01-27 21:10:00|154.57|152.37|154.76|152.56|156.59|154.39|153.31|151.11|0
1643318100000|2022-01-27 21:15:00|154.57|151.77|153.68|150.88|155.13|152.33|153.68|150.88|0
1643318400000|2022-01-27 21:20:00|153.49|150.69|155.83|153.03|155.83|153.03|153.49|150.69|0
1643318700000|2022-01-27 21:25:00|155.65|152.85|155.23|152.43|155.72|152.92|154.56|151.76|0
1643319000000|2022-01-27 21:30:00|153.63|150.83|152.45|149.65|157.03|154.23|150.14|147.34|0
1643319300000|2022-01-27 21:35:00|152.12|149.32|151.56|148.76|153.22|150.42|151.56|148.76|0
1643319600000|2022-01-27 21:40:00|151.31|148.51|150.35|147.55|152.22|149.42|149.77|146.97|0
1643319900000|2022-01-27 21:45:00|150.5|147.7|150.13|147.33|150.61|147.81|149.12|146.32|0
1643320200000|2022-01-27 21:50:00|150.28|147.48|150.31|147.51|151.04|148.24|149.51|146.71|0
1643320500000|2022-01-27 21:55:00|150.17|147.37|148.93|146.13|150.24|147.44|148.93|146.13|0
1643320800000|2022-01-27 22:00:00|149.13|146.33|146.64|143.84|149.17|146.37|146.45|143.65|0
1643321100000|2022-01-27 22:05:00|146.7|143.9|145.99|143.19|147.09|144.29|145.54|142.74|0
1643321400000|2022-01-27 22:10:00|146.03|143.23|146.73|143.93|146.83|144.03|145.87|143.07|0
1643321700000|2022-01-27 22:15:00|146.87|144.07|146.41|143.61|147.44|144.64|146.2|143.4|0
1643322000000|2022-01-27 22:20:00|146.25|143.45|147.31|144.51|147.56|144.76|146.08|143.28|0
1643322300000|2022-01-27 22:25:00|147.34|144.54|148.37|145.57|148.37|145.57|147.34|144.54|0
1643322600000|2022-01-27 22:30:00|148.75|145.95|148.82|146.02|149.17|146.37|148.32|145.52|0
1643322900000|2022-01-27 22:35:00|148.96|146.16|148.86|146.06|149.17|146.37|148.25|145.45|0
1643323200000|2022-01-27 22:40:00|148.84|146.04|148.46|145.66|149.05|146.25|148.23|145.43|0
1643323500000|2022-01-27 22:45:00|148.45|145.65|147.38|144.58|148.45|145.65|147.34|144.54|0
1643323800000|2022-01-27 22:50:00|147.36|144.56|146.91|144.11|147.69|144.89|146.72|143.92|0
1643324100000|2022-01-27 22:55:00|146.89|144.09|146.55|143.75|146.95|144.15|146.45|143.65|0
1643324400000|2022-01-27 23:00:00|146.32|143.52|147.07|144.27|147.58|144.78|145.72|142.92|0
1643324700000|2022-01-27 23:05:00|147.04|144.24|145.92|143.12|147.07|144.27|145.43|142.63|0
1643325000000|2022-01-27 23:10:00|145.85|143.05|145.64|142.84|146.14|143.34|145.21|142.41|0
1643325300000|2022-01-27 23:15:00|145.67|142.87|148.5|145.7|148.5|145.7|145.67|142.87|0
1643325600000|2022-01-27 23:20:00|148.32|145.52|146.56|143.76|148.43|145.63|146.27|143.47|0
1643325900000|2022-01-27 23:25:00|146.52|143.72|146.59|143.79|146.7|143.9|145.49|142.69|0
1643326200000|2022-01-27 23:30:00|146.55|143.75|147.63|144.83|147.63|144.83|146.2|143.4|0
1643326500000|2022-01-27 23:35:00|147.77|144.97|146.87|144.07|147.77|144.97|146.62|143.82|0
1643326800000|2022-01-27 23:40:00|146.91|144.11|148.05|145.25|148.34|145.54|146.76|143.96|0
1643327100000|2022-01-27 23:45:00|147.88|145.08|148.2|145.4|148.27|145.47|147.05|144.25|0
1643327400000|2022-01-27 23:50:00|148.27|145.47|148.12|145.32|149.06|146.26|147.98|145.18|0
1643327700000|2022-01-27 23:55:00|148.09|145.29|150.37|147.57|150.44|147.64|148.01|145.21|0
1643328000000|2022-01-28 00:00:00|150.66|147.86|150.11|147.31|151.91|149.11|149.82|147.02|0
1643328300000|2022-01-28 00:05:00|150.07|147.27|151.72|148.92|151.72|148.92|149.74|146.94|0
1643328600000|2022-01-28 00:10:00|151.65|148.85|148.83|146.03|151.65|148.85|148.83|146.03|0
1643328900000|2022-01-28 00:15:00|148.98|146.18|150.54|147.74|150.87|148.07|148.54|145.74|0
1643329200000|2022-01-28 00:20:00|150.47|147.67|150.43|147.63|151.35|148.55|150.21|147.41|0
1643329500000|2022-01-28 00:25:00|150.61|147.81|151.34|148.54|151.34|148.54|149.7|146.9|0
1643329800000|2022-01-28 00:30:00|150.97|148.17|153.07|150.27|154.11|151.31|150.93|148.13|0
1643330100000|2022-01-28 00:35:00|153.26|150.46|152.77|149.97|153.33|150.53|152.25|149.45|0
1643330400000|2022-01-28 00:40:00|152.92|150.12|153.55|150.75|154.26|151.46|152.92|150.12|0
1643330700000|2022-01-28 00:45:00|153.51|150.71|152.1|149.3|154.4|151.6|151.66|148.86|0
1643331000000|2022-01-28 00:50:00|151.88|149.08|150.41|147.61|152.39|149.59|150.23|147.43|0
1643331300000|2022-01-28 00:55:00|150.55|147.75|149.31|146.51|150.55|147.75|148.22|145.42|0
1643331600000|2022-01-28 01:00:00|149.17|146.37|147.61|144.81|149.53|146.73|147.11|144.31|0
1643331900000|2022-01-28 01:05:00|147.57|144.77|149.12|146.32|149.12|146.32|146.85|144.05|0
1643332200000|2022-01-28 01:10:00|149.09|146.29|149.52|146.72|149.52|146.72|148|145.2|0
1643332500000|2022-01-28 01:15:00|149.45|146.65|148.43|145.63|149.85|147.05|148.32|145.52|0
1643332800000|2022-01-28 01:20:00|148.36|145.56|148.64|145.84|148.68|145.88|147.27|144.47|0
1643333100000|2022-01-28 01:25:00|148.61|145.81|147.56|144.76|148.64|145.84|147.13|144.33|0
1643333400000|2022-01-28 01:30:00|147.48|144.68|150.05|147.25|150.16|147.36|147.2|144.4|0
1643333700000|2022-01-28 01:35:00|149.98|147.18|150.05|147.25|150.45|147.65|149.29|146.49|0
1643334000000|2022-01-28 01:40:00|150.27|147.47|149.06|146.26|150.89|148.09|148.67|145.87|0
1643334300000|2022-01-28 01:45:00|149.03|146.23|151.07|148.27|151.33|148.53|148.3|145.5|0
1643334600000|2022-01-28 01:50:00|150.88|148.08|151.4|148.6|151.62|148.82|150.23|147.43|0
1643334900000|2022-01-28 01:55:00|151.18|148.38|149.46|146.66|151.18|148.38|149.06|146.26|0
1643335200000|2022-01-28 02:00:00|149.38|146.58|149.2|146.4|150.22|147.42|148.51|145.71|0
1643335500000|2022-01-28 02:05:00|149.05|146.25|149.23|146.43|149.6|146.8|148.9|146.1|0
1643335800000|2022-01-28 02:10:00|148.9|146.1|149.88|147.08|150.07|147.27|148.47|145.67|0
1643336100000|2022-01-28 02:15:00|149.74|146.94|150.57|147.77|150.57|147.77|149.45|146.65|0
1643336400000|2022-01-28 02:20:00|150.54|147.74|148.75|145.95|150.54|147.74|148.39|145.59|0
1643336700000|2022-01-28 02:25:00|148.68|145.88|147.41|144.61|148.97|146.17|146.94|144.14|0
1643337000000|2022-01-28 02:30:00|147.48|144.68|147.37|144.57|147.59|144.79|146.73|143.93|0
1643337300000|2022-01-28 02:35:00|147.48|144.68|146.65|143.85|147.87|145.07|146.33|143.53|0
1643337600000|2022-01-28 02:40:00|146.72|143.92|146.58|143.78|147.22|144.42|146.58|143.78|0
1643337900000|2022-01-28 02:45:00|146.54|143.74|145.26|142.46|146.76|143.96|145.22|142.42|0
1643338200000|2022-01-28 02:50:00|145.29|142.49|144.97|142.17|145.79|142.99|144.93|142.13|0
1643338500000|2022-01-28 02:55:00|144.93|142.13|144.47|141.67|145.14|142.34|143.32|140.52|0
1643338800000|2022-01-28 03:00:00|144.44|141.64|144.61|141.81|144.82|142.02|144.22|141.42|0
1643339100000|2022-01-28 03:05:00|144.68|141.88|144.72|141.92|145.39|142.59|144.61|141.81|0
1643339400000|2022-01-28 03:10:00|144.61|141.81|144.68|141.88|145.03|142.23|143.93|141.13|0
1643339700000|2022-01-28 03:15:00|144.71|141.91|146.38|143.58|146.71|143.91|144.68|141.88|0
1643340000000|2022-01-28 03:20:00|146.31|143.51|146.67|143.87|147.03|144.23|145.81|143.01|0
1643340300000|2022-01-28 03:25:00|146.74|143.94|147.24|144.44|147.38|144.58|146.52|143.72|0
1643340600000|2022-01-28 03:30:00|147.42|144.62|146.7|143.9|147.42|144.62|146.52|143.72|0
1643340900000|2022-01-28 03:35:00|146.73|143.93|146.73|143.93|147.52|144.72|146.37|143.57|0
1643341200000|2022-01-28 03:40:00|146.66|143.86|147.81|145.01|148.02|145.22|146.66|143.86|0
1643341500000|2022-01-28 03:45:00|147.88|145.08|147.44|144.64|148.24|145.44|146.87|144.07|0
1643341800000|2022-01-28 03:50:00|147.51|144.71|148.05|145.25|148.52|145.72|147.01|144.21|0
1643342100000|2022-01-28 03:55:00|148.16|145.36|148.38|145.58|148.67|145.87|147.8|145|0
1643342400000|2022-01-28 04:00:00|148.23|145.43|148.26|145.46|148.52|145.72|147.33|144.53|0
1643342700000|2022-01-28 04:05:00|148.19|145.39|148.37|145.57|148.63|145.83|147.86|145.06|0
1643343000000|2022-01-28 04:10:00|148.55|145.75|148.26|145.46|148.66|145.86|148.15|145.35|0
1643343300000|2022-01-28 04:15:00|148.22|145.42|149.31|146.51|149.6|146.8|148.22|145.42|0
1643343600000|2022-01-28 04:20:00|149.23|146.43|149.41|146.61|149.81|147.01|148.94|146.14|0
1643343900000|2022-01-28 04:25:00|149.34|146.54|148.94|146.14|149.6|146.8|148.57|145.77|0
1643344200000|2022-01-28 04:30:00|148.9|146.1|148.32|145.52|149.19|146.39|148.14|145.34|0
1643344500000|2022-01-28 04:35:00|148.25|145.45|148.64|145.84|148.79|145.99|148.21|145.41|0
1643344800000|2022-01-28 04:40:00|148.61|145.81|148.78|145.98|148.82|146.02|148.2|145.4|0
1643345100000|2022-01-28 04:45:00|148.85|146.05|149.69|146.89|149.69|146.89|148.27|145.47|0
1643345400000|2022-01-28 04:50:00|149.65|146.85|150.38|147.58|150.45|147.65|149.62|146.82|0
1643345700000|2022-01-28 04:55:00|150.45|147.65|150.49|147.69|150.86|148.06|150.31|147.51|0
1643346000000|2022-01-28 05:00:00|150.45|147.65|150.3|147.5|151|148.2|150.23|147.43|0
1643346300000|2022-01-28 05:05:00|150.37|147.57|150.66|147.86|150.67|147.87|149.86|147.06|0
1643346600000|2022-01-28 05:10:00|150.85|148.05|148.26|145.46|151.25|148.45|147.89|145.09|0
1643346900000|2022-01-28 05:15:00|148.33|145.53|147.09|144.29|148.33|145.53|146.6|143.8|0
1643347200000|2022-01-28 05:20:00|147.27|144.47|146.91|144.11|147.38|144.58|146.48|143.68|0
1643347500000|2022-01-28 05:25:00|146.8|144|146.4|143.6|147.05|144.25|146.05|143.25|0
1643347800000|2022-01-28 05:30:00|146.44|143.64|147.48|144.68|147.48|144.68|146.19|143.39|0
1643348100000|2022-01-28 05:35:00|147.55|144.75|147.76|144.96|148.7|145.9|147.4|144.6|0
1643348400000|2022-01-28 05:40:00|147.69|144.89|147.29|144.49|147.72|144.92|147.11|144.31|0
1643348700000|2022-01-28 05:45:00|147.25|144.45|147.75|144.95|148.16|145.36|147.25|144.45|0
1643349000000|2022-01-28 05:50:00|147.72|144.92|147.03|144.23|147.94|145.14|147|144.2|0
1643349300000|2022-01-28 05:55:00|147|144.2|146.99|144.19|147.53|144.73|146.42|143.62|0
1643349600000|2022-01-28 06:00:00|146.96|144.16|147.1|144.3|148.07|145.27|145.81|143.01|0
1643349900000|2022-01-28 06:05:00|147.06|144.26|147.74|144.94|147.82|145.02|147.03|144.23|0
1643350200000|2022-01-28 06:10:00|147.78|144.98|148.8|146|149.09|146.29|147.78|144.98|0
1643350500000|2022-01-28 06:15:00|148.84|146.04|148.58|145.78|148.98|146.18|148.01|145.21|0
1643350800000|2022-01-28 06:20:00|148.55|145.75|147.93|145.13|148.55|145.75|147.93|145.13|0
1643351100000|2022-01-28 06:25:00|147.86|145.06|147.78|144.98|148.29|145.49|147.78|144.98|0
1643351400000|2022-01-28 06:30:00|147.85|145.05|148.36|145.56|148.86|146.06|147.85|145.05|0
1643351700000|2022-01-28 06:35:00|148.43|145.63|147.6|144.8|148.43|145.63|147.46|144.66|0
1643352000000|2022-01-28 06:40:00|147.63|144.83|147.99|145.19|148.03|145.23|147.45|144.65|0
1643352300000|2022-01-28 06:45:00|148.06|145.26|147.84|145.04|148.53|145.73|147.81|145.01|0
1643352600000|2022-01-28 06:50:00|147.81|145.01|147.12|144.32|147.88|145.08|147.05|144.25|0
1643352900000|2022-01-28 06:55:00|147.09|144.29|148.7|145.9|148.92|146.12|146.83|144.03|0
1643353200000|2022-01-28 07:00:00|148.77|145.97|150.66|147.86|150.8|148|148.77|145.97|0
1643353500000|2022-01-28 07:05:00|150.84|148.04|148.8|146|150.95|148.15|148.55|145.75|0
1643353800000|2022-01-28 07:10:00|148.73|145.93|150.33|147.53|150.77|147.97|147.76|144.96|0
1643354100000|2022-01-28 07:15:00|150.51|147.71|148.56|145.76|150.98|148.18|148.06|145.26|0
1643354400000|2022-01-28 07:20:00|148.49|145.69|150.63|147.83|150.85|148.05|148.49|145.69|0
1643354700000|2022-01-28 07:25:00|150.52|147.72|149.46|146.66|150.92|148.12|148.81|146.01|0
1643355000000|2022-01-28 07:30:00|149.39|146.59|150.55|147.75|150.59|147.79|149.39|146.59|0
1643355300000|2022-01-28 07:35:00|150.51|147.71|149.6|146.8|150.69|147.89|149.6|146.8|0
1643355600000|2022-01-28 07:40:00|149.45|146.65|149.81|147.01|150.22|147.42|149.23|146.43|0
1643355900000|2022-01-28 07:45:00|149.74|146.94|148.8|146|150.69|147.89|148.72|145.92|0
1643356200000|2022-01-28 07:50:00|148.83|146.03|147.14|144.34|149.3|146.5|146.92|144.12|0
1643356500000|2022-01-28 07:55:00|147.21|144.41|148.28|145.48|148.83|146.03|147.14|144.34|0
1643356800000|2022-01-28 08:00:00|148.21|145.41|149.98|147.18|150.09|147.29|148.21|145.41|0
1643357100000|2022-01-28 08:05:00|149.86|147.66|150.74|148.54|151.18|148.98|149.25|147.05|0
1643357400000|2022-01-28 08:10:00|150.96|148.76|153.68|151.48|153.68|151.48|150.96|148.76|0
1643357700000|2022-01-28 08:15:00|153.76|151.56|155.62|153.42|155.62|153.42|153.31|151.11|0
1643358000000|2022-01-28 08:20:00|155.47|153.27|156.07|153.87|157.96|155.76|155.47|153.27|0
1643358300000|2022-01-28 08:25:00|156.3|154.1|156.14|153.94|157.05|154.85|154.91|152.71|0
1643358600000|2022-01-28 08:30:00|156.29|154.09|156.37|154.17|157.5|155.3|155.47|153.27|0
1643358900000|2022-01-28 08:35:00|156.1|153.9|154.56|152.36|156.37|154.17|154.56|152.36|0
1643359200000|2022-01-28 08:40:00|154.49|152.29|155.16|152.96|155.16|152.96|154.04|151.84|0
1643359500000|2022-01-28 08:45:00|155.08|152.88|154.11|151.91|155.76|153.56|152.52|150.32|0
1643359800000|2022-01-28 08:50:00|154.26|152.06|153.29|151.09|154.63|152.43|152.99|150.79|0
1643360100000|2022-01-28 08:55:00|153.21|151.01|153.06|150.86|155.08|152.88|152.69|150.49|0
1643360400000|2022-01-28 09:00:00|153.25|151.05|154.96|152.76|155.07|152.87|152.43|150.23|0
1643360700000|2022-01-28 09:05:00|155|152.8|155.59|153.39|156.42|154.22|154.55|152.35|0
1643361000000|2022-01-28 09:10:00|155.67|153.47|151.8|149.6|155.74|153.54|151.5|149.3|0
1643361300000|2022-01-28 09:15:00|151.87|149.67|153.01|150.81|153.12|150.92|151.21|149.01|0
1643361600000|2022-01-28 09:20:00|153.05|150.85|152.6|150.4|153.61|151.41|151.42|149.22|0
1643361900000|2022-01-28 09:25:00|152.57|150.37|154.01|151.81|154.01|151.81|152.09|149.89|0
1643362200000|2022-01-28 09:30:00|154.08|151.88|154.1|151.9|154.62|152.42|150.77|148.57|0
1643362500000|2022-01-28 09:35:00|154.17|151.97|154.69|152.49|155.22|153.02|153.76|151.56|0
1643362800000|2022-01-28 09:40:00|154.62|152.42|152.94|150.74|155.07|152.87|152.94|150.74|0
1643363100000|2022-01-28 09:45:00|152.98|150.78|154.84|152.64|155.32|153.12|152.5|150.3|0
1643363400000|2022-01-28 09:50:00|154.69|152.49|154.76|152.56|155.62|153.42|154.31|152.11|0
1643363700000|2022-01-28 09:55:00|154.61|152.41|155.02|152.82|155.96|153.76|154.16|151.96|0
1643364000000|2022-01-28 10:00:00|154.9|152.7|155.92|153.72|156.63|154.43|154.83|152.63|0
1643364300000|2022-01-28 10:05:00|155.95|153.75|158.07|155.87|158.07|155.87|155.88|153.68|0
1643364600000|2022-01-28 10:10:00|157.99|155.79|156.51|154.31|157.99|155.79|156.29|154.09|0
1643364900000|2022-01-28 10:15:00|156.47|154.27|158.48|156.28|158.71|156.51|156.47|154.27|0
1643365200000|2022-01-28 10:20:00|158.52|156.32|156.54|154.34|159.28|157.08|156.51|154.31|0
1643365500000|2022-01-28 10:25:00|156.69|154.49|157.6|155.4|157.6|155.4|155.71|153.51|0
1643365800000|2022-01-28 10:30:00|157.49|155.29|159.14|156.94|159.14|156.94|155.73|153.53|0
1643366100000|2022-01-28 10:35:00|158.99|156.79|160.51|158.31|160.63|158.43|158.99|156.79|0
1643366400000|2022-01-28 10:40:00|160.67|158.47|158.45|156.25|160.67|158.47|158.33|156.13|0
1643366700000|2022-01-28 10:45:00|158.41|156.21|158.41|156.21|158.83|156.63|157.53|155.33|0
1643367000000|2022-01-28 10:50:00|158.52|156.32|159.66|157.46|160.08|157.88|158.44|156.24|0
1643367300000|2022-01-28 10:55:00|159.81|157.61|158.66|156.46|160.73|158.53|158.51|156.31|0
1643367600000|2022-01-28 11:00:00|158.59|156.39|159.23|157.03|159.81|157.61|157.83|155.63|0
1643367900000|2022-01-28 11:05:00|159.27|157.07|160|157.8|160.49|158.29|158.66|156.46|0
1643368200000|2022-01-28 11:10:00|159.96|157.76|161.65|159.45|161.65|159.45|159.76|157.56|0
1643368500000|2022-01-28 11:15:00|161.57|159.37|163.78|161.58|164.13|161.93|161.18|158.98|0
1643368800000|2022-01-28 11:20:00|163.58|161.38|161.49|159.29|164.29|162.09|161.33|159.13|0
1643369100000|2022-01-28 11:25:00|161.53|159.33|160.44|158.24|162.26|160.06|160.4|158.2|0
1643369400000|2022-01-28 11:30:00|160.63|158.43|162.32|160.12|163.32|161.12|159.75|157.55|0
1643369700000|2022-01-28 11:35:00|162.24|160.04|163.7|161.5|163.7|161.5|161.36|159.16|0
1643370000000|2022-01-28 11:40:00|163.55|161.35|164.87|162.67|164.87|162.67|163.28|161.08|0
1643370300000|2022-01-28 11:45:00|164.94|162.74|163.39|161.19|165.73|163.53|163|160.8|0
1643370600000|2022-01-28 11:50:00|163.31|161.11|164.78|162.58|165.53|163.33|163|160.8|0
1643370900000|2022-01-28 11:55:00|164.7|162.5|163.15|160.95|165.8|163.6|162.84|160.64|0
1643371200000|2022-01-28 12:00:00|162.92|160.72|161.99|159.79|164.62|162.42|161.65|159.45|0
1643371500000|2022-01-28 12:05:00|162.14|159.94|164|161.8|164|161.8|161.91|159.71|0
1643371800000|2022-01-28 12:10:00|164.11|161.91|163.29|161.09|164.73|162.53|162.45|160.25|0
1643372100000|2022-01-28 12:15:00|163.53|161.33|164.84|162.64|165.16|162.96|162.83|160.63|0
1643372400000|2022-01-28 12:20:00|164.53|162.33|171.1|168.9|171.26|169.06|164.18|161.98|0
1643372700000|2022-01-28 12:25:00|171.02|168.82|170.3|168.1|172.63|170.43|169.55|167.35|0
1643373000000|2022-01-28 12:30:00|170.38|168.18|170.38|168.18|171.14|168.94|169.19|166.99|0
1643373300000|2022-01-28 12:35:00|170.46|168.26|174.53|172.33|174.53|172.33|169.98|167.78|0
1643373600000|2022-01-28 12:40:00|174.41|172.21|175.42|173.22|175.66|173.46|173.56|171.36|0
1643373900000|2022-01-28 12:45:00|175.5|173.3|176.52|174.32|177.38|175.18|175.01|172.81|0
1643374200000|2022-01-28 12:50:00|176.39|174.19|174.85|172.65|176.93|174.73|174.32|172.12|0
1643374500000|2022-01-28 12:55:00|174.65|172.45|173.95|171.75|176.14|173.94|173.63|171.43|0
1643374800000|2022-01-28 13:00:00|173.79|171.59|172.34|170.14|174.68|172.48|172.3|170.1|0
1643375100000|2022-01-28 13:05:00|172.18|169.98|173.87|171.67|175|172.8|172.1|169.9|0
1643375400000|2022-01-28 13:10:00|174.11|171.91|172.34|170.14|174.59|172.39|172.34|170.14|0
1643375700000|2022-01-28 13:15:00|172.26|170.06|171.22|169.02|172.26|170.06|170.42|168.22|0
1643376000000|2022-01-28 13:20:00|171.3|169.1|172.81|170.61|173.34|171.14|171.14|168.94|0
1643376300000|2022-01-28 13:25:00|173.01|170.81|173.01|170.81|174.26|172.06|172.17|169.97|0
1643376600000|2022-01-28 13:30:00|172.93|170.73|164.78|162.58|172.93|170.73|162.9|160.7|0
1643376900000|2022-01-28 13:35:00|164.54|162.34|162|159.8|165.97|163.77|161.88|159.68|0
1643377200000|2022-01-28 13:40:00|161.81|159.61|159.33|157.13|163.3|161.1|157.67|155.47|0
1643377500000|2022-01-28 13:45:00|159.56|157.36|162|159.8|162|159.8|159.1|156.9|0
1643377800000|2022-01-28 13:50:00|161.84|159.64|162.38|160.18|163.61|161.41|161.38|159.18|0
1643378100000|2022-01-28 13:55:00|162.53|160.33|160.38|158.18|163.26|161.06|159.93|157.73|0
1643378400000|2022-01-28 14:00:00|160.12|157.92|159.62|157.42|163.22|161.02|159.62|157.42|0
1643378700000|2022-01-28 14:05:00|159.51|157.31|158.48|156.28|160.61|158.41|158|155.8|0
1643379000000|2022-01-28 14:10:00|158.33|156.13|159.88|157.68|160.19|157.99|158.11|155.91|0
1643379300000|2022-01-28 14:15:00|159.77|157.57|157.87|155.67|160.15|157.95|157.72|155.52|0
1643379600000|2022-01-28 14:20:00|157.8|155.6|157.01|154.81|157.8|155.6|156.23|154.03|0
1643379900000|2022-01-28 14:25:00|157.2|155|154.88|152.68|157.2|155|154.59|152.39|0
1643380200000|2022-01-28 14:30:00|154.51|152.31|163.35|161.15|163.35|161.15|153.56|151.36|0
1643380500000|2022-01-28 14:35:00|163.05|160.85|165.84|163.64|167.49|165.29|162.62|160.42|0
1643380800000|2022-01-28 14:40:00|165.88|163.68|167.05|164.85|167.41|165.21|164.79|162.59|0
1643381100000|2022-01-28 14:45:00|167.17|164.97|168.23|166.03|170.14|167.94|164.71|162.51|0
1643381400000|2022-01-28 14:50:00|168|165.8|167.52|165.32|169.22|167.02|164.48|162.28|0
1643381700000|2022-01-28 14:55:00|167.44|165.24|168.74|166.54|169.81|167.61|166.5|164.3|0
1643382000000|2022-01-28 15:00:00|168.46|166.26|167.99|165.79|170.53|168.33|167.04|164.84|0
1643382300000|2022-01-28 15:05:00|168.34|166.14|165.13|162.93|168.62|166.42|164.93|162.73|0
1643382600000|2022-01-28 15:10:00|165.63|163.43|163.19|160.99|165.63|163.43|161.2|159|0
1643382900000|2022-01-28 15:15:00|162.92|160.72|154.99|152.79|163.54|161.34|154.99|152.79|0
1643383200000|2022-01-28 15:20:00|154.88|152.68|158.25|156.05|159.28|157.08|154.54|152.34|0
1643383500000|2022-01-28 15:25:00|158.48|156.28|160.26|158.06|161.49|159.29|157.42|155.22|0
1643383800000|2022-01-28 15:30:00|160.03|157.83|162.88|160.68|163.27|161.07|158.74|156.54|0
1643384100000|2022-01-28 15:35:00|162.76|160.56|159.69|157.49|162.88|160.68|157.34|155.14|0
1643384400000|2022-01-28 15:40:00|159.57|157.37|164.5|162.3|164.97|162.77|159.57|157.37|0
1643384700000|2022-01-28 15:45:00|164.46|162.26|156.57|154.37|164.89|162.69|156.49|154.29|0
1643385000000|2022-01-28 15:50:00|156.68|154.48|153.71|151.51|157.28|155.08|153.71|151.51|0
1643385300000|2022-01-28 15:55:00|153.93|151.73|152.57|150.37|156.56|154.36|152.38|150.18|0
1643385600000|2022-01-28 16:00:00|152.16|149.96|156.29|154.09|156.29|154.09|151.73|149.53|0
1643385900000|2022-01-28 16:05:00|155.62|153.42|153.33|151.13|155.62|153.42|152.96|150.76|0
1643386200000|2022-01-28 16:10:00|153.37|151.17|150.19|147.99|153.55|151.35|149.91|147.71|0
1643386500000|2022-01-28 16:15:00|150.38|148.18|146|143.8|154.69|152.49|145.08|142.88|0
1643386800000|2022-01-28 16:20:00|145.64|143.44|145.41|143.21|146.52|144.32|144.94|142.74|0
1643387100000|2022-01-28 16:25:00|145.52|143.32|147.97|145.77|148.75|146.55|144.14|141.94|0
1643387400000|2022-01-28 16:30:00|147.75|145.55|148.29|146.09|150.16|147.96|147.47|145.27|0
1643387700000|2022-01-28 16:35:00|148.18|145.98|146.83|144.63|148.68|146.48|144.85|142.65|0
1643388000000|2022-01-28 16:40:00|146.65|144.45|146.96|144.76|147.96|145.76|146.08|143.88|0
1643388300000|2022-01-28 16:45:00|147.5|145.3|147.42|145.22|147.92|145.72|146.75|144.55|0
1643388600000|2022-01-28 16:50:00|147.53|145.33|146.15|143.95|147.81|145.61|146.04|143.84|0
1643388900000|2022-01-28 16:55:00|146.18|143.98|141.42|139.22|146.39|144.19|141.42|139.22|0
1643389200000|2022-01-28 17:00:00|141.35|139.15|139.89|137.69|141.93|139.73|139.79|137.59|0
1643389500000|2022-01-28 17:05:00|139.93|137.73|139.51|137.31|140.75|138.55|139.17|136.97|0
1643389800000|2022-01-28 17:10:00|139.65|137.45|141.85|139.65|142.86|140.66|139.34|137.14|0
1643390100000|2022-01-28 17:15:00|141.78|139.58|139.78|137.58|142.41|140.21|139.17|136.97|0
1643390400000|2022-01-28 17:20:00|139.71|137.51|143.17|140.97|143.98|141.78|139.71|137.51|0
1643390700000|2022-01-28 17:25:00|143.1|140.9|144.22|142.02|145.21|143.01|143.1|140.9|0
1643391000000|2022-01-28 17:30:00|144.61|142.41|142.97|140.77|145.34|143.14|142.86|140.66|0
1643391300000|2022-01-28 17:35:00|142.62|140.42|144.58|142.38|145.26|143.06|142.3|140.1|0
1643391600000|2022-01-28 17:40:00|144.72|142.52|142.75|140.55|144.83|142.63|142.75|140.55|0
1643391900000|2022-01-28 17:45:00|142.61|140.41|144.26|142.06|145.18|142.98|142.09|139.89|0
1643392200000|2022-01-28 17:50:00|144.33|142.13|146.75|144.55|147.43|145.23|144.26|142.06|0
1643392500000|2022-01-28 17:55:00|146.82|144.62|149.24|147.04|149.5|147.3|146.07|143.87|0
1643392800000|2022-01-28 18:00:00|149.35|147.15|147.06|144.86|149.42|147.22|146.07|143.87|0
1643393100000|2022-01-28 18:05:00|147.13|144.93|144.28|142.08|147.63|145.43|143.9|141.7|0
1643393400000|2022-01-28 18:10:00|144.38|142.18|144.52|142.32|144.87|142.67|143.69|141.49|0
1643393700000|2022-01-28 18:15:00|144.45|142.25|144.94|142.74|145.75|143.55|144.03|141.83|0
1643394000000|2022-01-28 18:20:00|145.29|143.09|146.48|144.28|147.9|145.7|145.08|142.88|0
1643394300000|2022-01-28 18:25:00|146.55|144.35|145.48|143.28|148.14|145.94|145.37|143.17|0
1643394600000|2022-01-28 18:30:00|145.51|143.31|143.68|141.48|145.51|143.31|142.51|140.31|0
1643394900000|2022-01-28 18:35:00|143.72|141.52|143.75|141.55|144.59|142.39|142.02|139.82|0
1643395200000|2022-01-28 18:40:00|143.68|141.48|143.75|141.55|145.08|142.88|143.33|141.13|0
1643395500000|2022-01-28 18:45:00|144.1|141.9|144.16|141.96|144.8|142.6|142.46|140.26|0
1643395800000|2022-01-28 18:50:00|144.3|142.1|142.98|140.78|144.58|142.38|142.04|139.84|0
1643396100000|2022-01-28 18:55:00|143.32|141.12|143.53|141.33|143.53|141.33|141.97|139.77|0
1643396400000|2022-01-28 19:00:00|143.74|141.54|145.28|143.08|145.28|143.08|141.38|139.18|0
1643396700000|2022-01-28 19:05:00|145.24|143.04|147.33|145.13|147.97|145.77|145.17|142.97|0
1643397000000|2022-01-28 19:10:00|147.37|145.17|149.98|147.78|150.05|147.85|147.12|144.92|0
1643397300000|2022-01-28 19:15:00|149.91|147.71|150.61|148.41|151.51|149.31|148.49|146.29|0
1643397600000|2022-01-28 19:20:00|150.58|148.38|153.99|151.79|153.99|151.79|150.58|148.38|0
1643397900000|2022-01-28 19:25:00|153.54|151.34|153.76|151.56|153.99|151.79|152.18|149.98|0
1643398200000|2022-01-28 19:30:00|153.65|151.45|153.98|151.78|155.73|153.53|151.99|149.79|0
1643398500000|2022-01-28 19:35:00|153.76|151.56|152.21|150.01|153.83|151.63|151.99|149.79|0
1643398800000|2022-01-28 19:40:00|151.91|149.71|148.07|145.87|151.91|149.71|147.64|145.44|0
1643399100000|2022-01-28 19:45:00|148.04|145.84|146.28|144.08|149.19|146.99|145.93|143.73|0
1643399400000|2022-01-28 19:50:00|146.18|143.98|146.42|144.22|147.71|145.51|145.01|142.81|0
1643399700000|2022-01-28 19:55:00|146.32|144.12|143.46|141.26|146.42|144.22|143.04|140.84|0
1643400000000|2022-01-28 20:00:00|142.97|140.77|141.84|139.64|146.59|144.39|141.39|139.19|0
1643400300000|2022-01-28 20:05:00|142.15|139.95|141.31|139.11|142.56|140.36|140.9|138.7|0
1643400600000|2022-01-28 20:10:00|141.24|139.04|142.77|140.57|144.1|141.9|141.24|139.04|0
1643400900000|2022-01-28 20:15:00|142.35|140.15|141.44|139.24|143.15|140.95|140.55|138.35|0
1643401200000|2022-01-28 20:20:00|141.41|139.21|138.63|136.43|142.14|139.94|138.35|136.15|0
1643401500000|2022-01-28 20:25:00|138.56|136.36|137.71|135.51|140.63|138.43|137.1|134.9|0
1643401800000|2022-01-28 20:30:00|137.85|135.65|134.13|131.93|141.23|139.03|133.53|131.33|0
1643402100000|2022-01-28 20:35:00|134.33|132.13|133.79|131.59|135.07|132.87|133.53|131.33|0
1643402400000|2022-01-28 20:40:00|133.93|131.73|131.93|129.73|133.99|131.79|131.6|129.4|0
1643402700000|2022-01-28 20:45:00|131.99|129.79|129.49|127.29|132.99|130.79|129.36|127.16|0
1643403000000|2022-01-28 20:50:00|129.36|127.16|127.23|125.03|129.43|127.23|127.04|124.84|0
1643403300000|2022-01-28 20:55:00|127.29|125.09|122.59|120.39|131.22|129.02|122.11|119.91|0
1643403600000|2022-01-28 21:00:00|122.47|120.27|123.03|120.83|124.36|122.16|122.31|120.11|0
1643403900000|2022-01-28 21:05:00|122.84|120.64|124.77|122.57|124.87|122.67|122.4|120.2|0
1643404200000|2022-01-28 21:10:00|124.71|122.51|127|124.8|127|124.8|124.68|122.48|0
1643616300000|2022-01-31 08:05:00|126.08|123.88|125.41|123.21|126.33|124.13|125.32|123.12|0
1643616600000|2022-01-31 08:10:00|125.38|123.18|125.19|122.99|125.38|123.18|124.21|122.01|0
1643616900000|2022-01-31 08:15:00|125.12|122.92|126.17|123.97|126.17|123.97|123.74|121.54|0
1643617200000|2022-01-31 08:20:00|126.11|123.91|125.62|123.42|126.84|124.64|124.55|122.35|0
1643617500000|2022-01-31 08:25:00|125.72|123.52|125.18|122.98|125.88|123.68|124.61|122.41|0
1643617800000|2022-01-31 08:30:00|125.24|123.04|124.8|122.6|125.56|123.36|124.64|122.44|0
1643618100000|2022-01-31 08:35:00|124.73|122.53|123.91|121.71|124.83|122.63|123.91|121.71|0
1643618400000|2022-01-31 08:40:00|123.97|121.77|123.53|121.33|124.48|122.28|123.53|121.33|0
1643618700000|2022-01-31 08:45:00|123.6|121.4|123.22|121.02|123.84|121.64|123.22|121.02|0
1643619000000|2022-01-31 08:50:00|123.28|121.08|122.47|120.27|123.72|121.52|122.34|120.14|0
1643619300000|2022-01-31 08:55:00|122.53|120.33|122.4|120.2|122.9|120.7|122.31|120.11|0
1643619600000|2022-01-31 09:00:00|122.34|120.14|121.9|119.7|122.77|120.57|121.72|119.52|0
1643619900000|2022-01-31 09:05:00|122.09|119.89|122.27|120.07|122.9|120.7|121.9|119.7|0
1643620200000|2022-01-31 09:10:00|122.21|120.01|121.77|119.57|122.64|120.44|121.77|119.57|0
1643620500000|2022-01-31 09:15:00|121.83|119.63|122.27|120.07|122.95|120.75|121.77|119.57|0
1643620800000|2022-01-31 09:20:00|122.33|120.13|122.61|120.41|123.01|120.81|122.08|119.88|0
1643621100000|2022-01-31 09:25:00|122.7|120.5|122.57|120.37|123.01|120.81|122.35|120.15|0
1643621400000|2022-01-31 09:30:00|122.51|120.31|122.66|120.46|123.25|121.05|122.26|120.06|0
1643621700000|2022-01-31 09:35:00|122.57|120.37|122.25|120.05|122.63|120.43|121.88|119.68|0
1643622000000|2022-01-31 09:40:00|122.32|120.12|123.12|120.92|123.12|120.92|121.88|119.68|0
1643622300000|2022-01-31 09:45:00|123.06|120.86|122.9|120.7|123.12|120.92|122.31|120.11|0
1643622600000|2022-01-31 09:50:00|122.93|120.73|124.31|122.11|124.68|122.48|122.81|120.61|0
1643622900000|2022-01-31 09:55:00|124.37|122.17|123.55|121.35|124.94|122.74|123.55|121.35|0
1643623200000|2022-01-31 10:00:00|123.52|121.32|123.33|121.13|124.18|121.98|123.3|121.1|0
1643623500000|2022-01-31 10:05:00|123.23|121.03|124.17|121.97|124.55|122.35|123.23|121.03|0
1643623800000|2022-01-31 10:10:00|124.23|122.03|126.61|124.41|127.63|125.43|124.2|122|0
1643624100000|2022-01-31 10:15:00|126.64|124.44|126.29|124.09|126.67|124.47|125.79|123.59|0
1643624400000|2022-01-31 10:20:00|126.35|124.15|126.89|124.69|127.62|125.42|126.1|123.9|0
1643624700000|2022-01-31 10:25:00|127.02|124.82|127.05|124.85|127.11|124.91|126.22|124.02|0
1643625000000|2022-01-31 10:30:00|127.11|124.91|127.17|124.97|128|125.8|126.82|124.62|0
1643625300000|2022-01-31 10:35:00|127.23|125.03|128.44|126.24|128.51|126.31|127.23|125.03|0
1643625600000|2022-01-31 10:40:00|128.48|126.28|127.48|125.28|128.76|126.56|127.04|124.84|0
1643625900000|2022-01-31 10:45:00|127.42|125.22|128.44|126.24|128.54|126.34|126.78|124.58|0
1643626200000|2022-01-31 10:50:00|128.54|126.34|128.6|126.4|129.05|126.85|127.96|125.76|0
1643626500000|2022-01-31 10:55:00|128.66|126.46|128.41|126.21|129.14|126.94|128.28|126.08|0
1643626800000|2022-01-31 11:00:00|128.79|126.59|129.36|127.16|129.62|127.42|127.77|125.57|0
1643627100000|2022-01-31 11:05:00|129.3|127.1|128.53|126.33|129.62|127.42|128.21|126.01|0
1643627400000|2022-01-31 11:10:00|128.59|126.39|129.94|127.74|130|127.8|128.11|125.91|0
1643627700000|2022-01-31 11:15:00|129.87|127.67|129.1|126.9|129.94|127.74|128.84|126.64|0
1643628000000|2022-01-31 11:20:00|129.42|127.22|129.8|127.6|129.8|127.6|128.65|126.45|0
1643628300000|2022-01-31 11:25:00|129.83|127.63|130.06|127.86|130.9|128.7|129.61|127.41|0
1643628600000|2022-01-31 11:30:00|130.12|127.92|129.67|127.47|130.57|128.37|129.6|127.4|0
1643628900000|2022-01-31 11:35:00|129.64|127.44|130.18|127.98|130.31|128.11|129.47|127.27|0
1643629200000|2022-01-31 11:40:00|130.05|127.85|130.69|128.49|130.69|128.49|129.63|127.43|0
1643629500000|2022-01-31 11:45:00|130.63|128.43|130.14|127.94|130.76|128.56|129.85|127.65|0
1643629800000|2022-01-31 11:50:00|130.21|128.01|130.04|127.84|130.24|128.04|129.37|127.17|0
1643630100000|2022-01-31 11:55:00|130.01|127.81|129.65|127.45|130.1|127.9|129.14|126.94|0
1643630400000|2022-01-31 12:00:00|129.72|127.52|131.27|129.07|131.27|129.07|129.2|127|0
1643630700000|2022-01-31 12:05:00|131.46|129.26|132.31|130.11|132.9|130.7|131.07|128.87|0
1643631000000|2022-01-31 12:10:00|132.34|130.14|132.76|130.56|132.8|130.6|131.46|129.26|0
1643631300000|2022-01-31 12:15:00|132.83|130.63|132.69|130.49|133.29|131.09|132.5|130.3|0
1643631600000|2022-01-31 12:20:00|132.43|130.23|134.01|131.81|134.77|132.57|132.43|130.23|0
1643631900000|2022-01-31 12:25:00|134.08|131.88|133.28|131.08|134.08|131.88|132.75|130.55|0
1643632200000|2022-01-31 12:30:00|133.41|131.21|132.23|130.03|133.68|131.48|132.1|129.9|0
1643632500000|2022-01-31 12:35:00|132.16|129.96|132.55|130.35|132.62|130.42|131.7|129.5|0
1643632800000|2022-01-31 12:40:00|132.59|130.39|132.29|130.09|133.44|131.24|132.29|130.09|0
1643633100000|2022-01-31 12:45:00|132.32|130.12|131.5|129.3|132.55|130.35|131.11|128.91|0
1643633400000|2022-01-31 12:50:00|131.69|129.49|131.76|129.56|132.09|129.89|131.04|128.84|0
1643633700000|2022-01-31 12:55:00|131.69|129.49|130.78|128.58|131.95|129.75|130.78|128.58|0
1643634000000|2022-01-31 13:00:00|130.52|128.32|132.11|129.91|132.11|129.91|130.39|128.19|0
1643634300000|2022-01-31 13:05:00|132.08|129.88|132.6|130.4|133.26|131.06|132.08|129.88|0
1643634600000|2022-01-31 13:10:00|132.4|130.2|131.22|129.02|132.4|130.2|131.16|128.96|0
1643634900000|2022-01-31 13:15:00|131.16|128.96|132.23|130.03|132.23|130.03|130.83|128.63|0
1643635200000|2022-01-31 13:20:00|132.26|130.06|132.06|129.86|132.39|130.19|131.54|129.34|0
1643635500000|2022-01-31 13:25:00|132|129.8|131.8|129.6|132.49|130.29|131.8|129.6|0
1643635800000|2022-01-31 13:30:00|131.6|129.4|129.46|127.26|131.99|129.79|129.27|127.07|0
1643636100000|2022-01-31 13:35:00|129.53|127.33|129.78|127.58|130.01|127.81|129.01|126.81|0
1643636400000|2022-01-31 13:40:00|129.72|127.52|130.1|127.9|130.43|128.23|129.2|127|0
1643636700000|2022-01-31 13:45:00|130.04|127.84|130.1|127.9|131.07|128.87|129.65|127.45|0
1643637000000|2022-01-31 13:50:00|130.03|127.83|130.06|127.86|130.16|127.96|129.32|127.12|0
1643637300000|2022-01-31 13:55:00|129.97|127.77|129.96|127.76|130.29|128.09|129.26|127.06|0
1643637600000|2022-01-31 14:00:00|129.83|127.63|129.7|127.5|130.74|128.54|129.64|127.44|0
1643637900000|2022-01-31 14:05:00|129.64|127.44|129.18|126.98|129.77|127.57|128.86|126.66|0
1643638200000|2022-01-31 14:10:00|129.31|127.11|130.15|127.95|130.15|127.95|129.18|126.98|0
1643638500000|2022-01-31 14:15:00|130.21|128.01|130.47|128.27|130.47|128.27|129.69|127.49|0
1643638800000|2022-01-31 14:20:00|130.53|128.33|130.59|128.39|131.18|128.98|130.21|128.01|0
1643639100000|2022-01-31 14:25:00|130.53|128.33|129.46|127.26|130.59|128.39|129.3|127.1|0
1643639400000|2022-01-31 14:30:00|129.17|126.97|128.27|126.07|132.68|130.48|128.27|126.07|0
1643639700000|2022-01-31 14:35:00|128.21|126.01|127.31|125.11|128.65|126.45|127|124.8|0
1643640000000|2022-01-31 14:40:00|127.25|125.05|126.93|124.73|127.31|125.11|126.05|123.85|0
1643640300000|2022-01-31 14:45:00|126.84|124.64|128.17|125.97|128.33|126.13|126.3|124.1|0
1643640600000|2022-01-31 14:50:00|128.07|125.87|125.37|123.17|128.33|126.13|123.38|121.18|0
1643640900000|2022-01-31 14:55:00|125.25|123.05|122.96|120.76|125.81|123.61|122.96|120.76|0
1643641200000|2022-01-31 15:00:00|123.02|120.82|120.72|118.52|123.08|120.88|119.02|116.82|0
1643641500000|2022-01-31 15:05:00|120.75|118.55|118.54|116.34|121.46|119.26|118.54|116.34|0
1643641800000|2022-01-31 15:10:00|118.42|116.22|118.9|116.7|119.62|117.42|118.18|115.98|0
1643642100000|2022-01-31 15:15:00|118.81|116.61|118.92|116.72|119.23|117.03|117.57|115.37|0
1643642400000|2022-01-31 15:20:00|118.8|116.6|117.22|115.02|119.64|117.44|116.38|114.18|0
1643642700000|2022-01-31 15:25:00|117.16|114.96|119.21|117.01|119.27|117.07|116.75|114.55|0
1643643000000|2022-01-31 15:30:00|119.27|117.07|118.33|116.13|119.87|117.67|117.88|115.68|0
1643643300000|2022-01-31 15:35:00|118.24|116.04|118.68|116.48|119.23|117.03|117.35|115.15|0
1643643600000|2022-01-31 15:40:00|118.92|116.72|117.96|115.76|119.65|117.45|117.9|115.7|0
1643643900000|2022-01-31 15:45:00|118.14|115.94|118.83|116.63|119.95|117.75|118.14|115.94|0
1643644200000|2022-01-31 15:50:00|118.86|116.66|116.87|114.67|118.98|116.78|116.34|114.14|0
1643644500000|2022-01-31 15:55:00|116.75|114.55|116.62|114.42|118.24|116.04|116.01|113.81|0
1643644800000|2022-01-31 16:00:00|116.73|114.53|116.35|114.15|116.73|114.53|115.84|113.64|0
1643645100000|2022-01-31 16:05:00|116.2|114|115.94|113.74|117.27|115.07|115.79|113.59|0
1643645400000|2022-01-31 16:10:00|116.06|113.86|115.76|113.56|117.5|115.3|115.52|113.32|0
1643645700000|2022-01-31 16:15:00|115.88|113.68|117.02|114.82|117.2|115|115.64|113.44|0
1643646000000|2022-01-31 16:20:00|116.99|114.79|117.31|115.11|117.86|115.66|116.23|114.03|0
1643646300000|2022-01-31 16:25:00|117.37|115.17|117.25|115.05|117.73|115.53|116.35|114.15|0
1643646600000|2022-01-31 16:30:00|117.31|115.11|114.85|112.65|117.85|115.65|114.5|112.3|0
1643646900000|2022-01-31 16:35:00|114.91|112.71|115.51|113.31|115.8|113.6|114.5|112.3|0
1643647200000|2022-01-31 16:40:00|115.21|113.01|114.49|112.29|115.77|113.57|114.47|112.27|0
1643647500000|2022-01-31 16:45:00|114.79|112.59|113.49|111.29|115.14|112.94|113.37|111.17|0
1643647800000|2022-01-31 16:50:00|113.43|111.23|111.33|109.13|113.67|111.47|111.33|109.13|0
1643648100000|2022-01-31 16:55:00|111.39|109.19|111.27|109.07|111.53|109.33|111.1|108.9|0
1643648400000|2022-01-31 17:00:00|111.21|109.01|111.73|109.53|112.25|110.05|111.16|108.96|0
1643648700000|2022-01-31 17:05:00|111.62|109.42|112.83|110.63|112.83|110.63|111.27|109.07|0
1643649000000|2022-01-31 17:10:00|112.72|110.52|112.71|110.51|113.01|110.81|111.9|109.7|0
1643649300000|2022-01-31 17:15:00|112.66|110.46|108.31|106.11|114.31|112.11|108.31|106.11|0
1643649600000|2022-01-31 17:20:00|108.34|106.14|110.12|107.92|110.62|108.42|108.34|106.14|0
1643649900000|2022-01-31 17:25:00|110.15|107.95|109.46|107.26|110.85|108.65|109.23|107.03|0
1643650200000|2022-01-31 17:30:00|109.34|107.14|110.2|108|110.47|108.27|108.82|106.62|0
1643650500000|2022-01-31 17:35:00|110.15|107.95|109.16|106.96|110.44|108.24|109.11|106.91|0
1643650800000|2022-01-31 17:40:00|109.13|106.93|109.22|107.02|109.51|107.31|108.64|106.44|0
1643651100000|2022-01-31 17:45:00|109.1|106.9|107.5|105.3|109.1|106.9|107.5|105.3|0
1643651400000|2022-01-31 17:50:00|107.56|105.36|107.33|105.13|108.18|105.98|107.27|105.07|0
1643651700000|2022-01-31 17:55:00|107.27|105.07|107.1|104.9|107.44|105.24|106.7|104.5|0
1643652000000|2022-01-31 18:00:00|107.15|104.95|107.89|105.69|108.35|106.15|107.15|104.95|0
1643652300000|2022-01-31 18:05:00|107.95|105.75|107.66|105.46|108.23|106.03|107.38|105.18|0
1643652600000|2022-01-31 18:10:00|107.72|105.52|107.6|105.4|108.69|106.49|107.52|105.32|0
1643652900000|2022-01-31 18:15:00|107.54|105.34|107.09|104.89|108.34|106.14|107.03|104.83|0
1643653200000|2022-01-31 18:20:00|106.97|104.77|106.91|104.71|107.34|105.14|106.69|104.49|0
1643653500000|2022-01-31 18:25:00|106.86|104.66|108.22|106.02|108.22|106.02|106.52|104.32|0
1643653800000|2022-01-31 18:30:00|108.13|105.93|109.27|107.07|109.56|107.36|107.76|105.56|0
1643654100000|2022-01-31 18:35:00|109.13|106.93|108.24|106.04|109.67|107.47|107.64|105.44|0
1643654400000|2022-01-31 18:40:00|108.29|106.09|108.86|106.66|108.86|106.66|107.33|105.13|0
1643654700000|2022-01-31 18:45:00|108.92|106.72|108.12|105.92|108.92|106.72|108|105.8|0
1643655000000|2022-01-31 18:50:00|108.15|105.95|108.46|106.26|108.74|106.54|107.89|105.69|0
1643655300000|2022-01-31 18:55:00|108.4|106.2|107.94|105.74|108.57|106.37|107.89|105.69|0
1643655600000|2022-01-31 19:00:00|107.77|105.57|107.71|105.51|108.17|105.97|107.43|105.23|0
1643655900000|2022-01-31 19:05:00|107.88|105.68|106.5|104.3|107.88|105.68|106.08|103.88|0
1643656200000|2022-01-31 19:10:00|106.53|104.33|106.54|104.34|108.02|105.82|106.1|103.9|0
1643656500000|2022-01-31 19:15:00|106.66|104.46|106.2|104|106.77|104.57|105.98|103.78|0
1643656800000|2022-01-31 19:20:00|106.32|104.12|105.81|103.61|106.82|104.62|105.53|103.33|0
1643657100000|2022-01-31 19:25:00|105.87|103.67|105.42|103.22|106.2|104|105.36|103.16|0
1643657400000|2022-01-31 19:30:00|105.47|103.27|105.58|103.38|106.08|103.88|105.36|103.16|0
1643657700000|2022-01-31 19:35:00|105.53|103.33|105.8|103.6|105.91|103.71|105.36|103.16|0
1643658000000|2022-01-31 19:40:00|105.69|103.49|105.58|103.38|105.97|103.77|105.52|103.32|0
1643658300000|2022-01-31 19:45:00|105.52|103.32|106.19|103.99|106.47|104.27|105.41|103.21|0
1643658600000|2022-01-31 19:50:00|106.13|103.93|106.41|104.21|106.63|104.43|105.85|103.65|0
1643658900000|2022-01-31 19:55:00|106.35|104.15|106.01|103.81|106.35|104.15|105.57|103.37|0
1643659200000|2022-01-31 20:00:00|106.04|103.84|105.84|103.64|106.29|104.09|105.57|103.37|0
1643659500000|2022-01-31 20:05:00|105.9|103.7|107.98|105.78|107.98|105.78|105.67|103.47|0
1643659800000|2022-01-31 20:10:00|107.81|105.61|110.33|108.13|110.68|108.48|107.53|105.33|0
1643660100000|2022-01-31 20:15:00|110.39|108.19|110.79|108.59|111.37|109.17|109.41|107.21|0
1643660400000|2022-01-31 20:20:00|110.91|108.71|107.83|105.63|110.91|108.71|106.58|104.38|0
1643660700000|2022-01-31 20:25:00|107.89|105.69|107.92|105.72|108.49|106.29|107.04|104.84|0
1643661000000|2022-01-31 20:30:00|107.86|105.66|105.13|102.93|108.91|106.71|105.08|102.88|0
1643661300000|2022-01-31 20:35:00|105.24|103.04|106.92|104.72|108.91|106.71|104.96|102.76|0
1643661600000|2022-01-31 20:40:00|107.04|104.84|106.7|104.5|107.49|105.29|106.25|104.05|0
1643661900000|2022-01-31 20:45:00|106.53|104.33|104.8|102.6|106.98|104.78|104.8|102.6|0
1643662200000|2022-01-31 20:50:00|104.86|102.66|102.5|100.3|104.86|102.66|102.23|100.03|0
1643662500000|2022-01-31 20:55:00|102.45|100.25|102.86|100.66|105.14|102.94|102.37|100.17|0
1643662800000|2022-01-31 21:00:00|103.21|101.01|105.27|103.07|105.71|103.51|103.21|101.01|0
1643663100000|2022-01-31 21:05:00|105.32|103.12|104.44|102.24|105.38|103.18|104.33|102.13|0
1643663400000|2022-01-31 21:10:00|104.38|102.18|105.87|103.67|106.04|103.84|104.27|102.07|0
1643663700000|2022-01-31 21:15:00|106.06|103.26|105.92|103.12|106.17|103.37|105.67|102.87|0
1643664000000|2022-01-31 21:20:00|106|103.2|105.83|103.03|106.11|103.31|105.67|102.87|0
1643664300000|2022-01-31 21:25:00|105.78|102.98|105.72|102.92|105.94|103.14|105.61|102.81|0
1643664600000|2022-01-31 21:30:00|105.75|102.95|105.88|103.08|105.94|103.14|105.66|102.86|0
1643664900000|2022-01-31 21:35:00|105.91|103.11|106.05|103.25|106.1|103.3|105.38|102.58|0
1643665200000|2022-01-31 21:40:00|106.1|103.3|106.04|103.24|106.16|103.36|105.82|103.02|0
1643665500000|2022-01-31 21:45:00|105.99|103.19|106.15|103.35|106.26|103.46|105.88|103.08|0
1643665800000|2022-01-31 21:50:00|106.18|103.38|106.37|103.57|106.37|103.57|106.15|103.35|0
1643666100000|2022-01-31 21:55:00|106.32|103.52|106.03|103.23|106.37|103.57|106.01|103.21|0
1643666400000|2022-01-31 22:00:00|106.17|103.37|106.17|103.37|106.18|103.38|105.92|103.12|0
1643666700000|2022-01-31 22:05:00|106.2|103.4|106.22|103.42|106.27|103.47|106.17|103.37|0
1643667000000|2022-01-31 22:10:00|106.24|103.44|106.18|103.38|106.28|103.48|106.09|103.29|0
1643667300000|2022-01-31 22:15:00|106.17|103.37|106.12|103.32|106.17|103.37|106.12|103.32|0
1643667600000|2022-01-31 22:20:00|106.1|103.3|106.05|103.25|106.13|103.33|106|103.2|0
1643667900000|2022-01-31 22:25:00|106.14|103.34|106.01|103.21|106.15|103.35|106.01|103.21|0
1643668200000|2022-01-31 22:30:00|105.99|103.19|105.91|103.11|106.08|103.28|105.83|103.03|0
1643668500000|2022-01-31 22:35:00|105.82|103.02|105.53|102.73|105.88|103.08|105.53|102.73|0
1643668800000|2022-01-31 22:40:00|105.48|102.68|105.58|102.78|105.71|102.91|105.48|102.68|0
1643669100000|2022-01-31 22:45:00|105.6|102.8|105.6|102.8|105.63|102.83|105.46|102.66|0
1643669400000|2022-01-31 22:50:00|105.59|102.79|105.71|102.91|105.71|102.91|105.54|102.74|0
1643669700000|2022-01-31 22:55:00|105.72|102.92|105.81|103.01|105.83|103.03|105.71|102.91|0
1643670000000|2022-01-31 23:00:00|105.7|102.9|105.75|102.95|105.86|103.06|105|102.2|0
1643670300000|2022-01-31 23:05:00|105.78|102.98|105.06|102.26|106.08|103.28|104.95|102.15|0
1643670600000|2022-01-31 23:10:00|105|102.2|106.05|103.25|106.11|103.31|104.89|102.09|0
1643670900000|2022-01-31 23:15:00|105.99|103.19|105.91|103.11|105.99|103.19|105.55|102.75|0
1643671200000|2022-01-31 23:20:00|105.88|103.08|105.49|102.69|105.88|103.08|105.27|102.47|0
1643671500000|2022-01-31 23:25:00|105.54|102.74|105.93|103.13|106.1|103.3|105.16|102.36|0
1643671800000|2022-01-31 23:30:00|105.9|103.1|106.2|103.4|106.6|103.8|105.65|102.85|0
1643672100000|2022-01-31 23:35:00|106.34|103.54|105.76|102.96|106.37|103.57|105.7|102.9|0
1643672400000|2022-01-31 23:40:00|105.65|102.85|105.59|102.79|106.09|103.29|105.59|102.79|0
1643672700000|2022-01-31 23:45:00|105.64|102.84|105.64|102.84|105.75|102.95|105.59|102.79|0
1643673000000|2022-01-31 23:50:00|105.67|102.87|105.69|102.89|105.81|103.01|105.42|102.62|0
1643673300000|2022-01-31 23:55:00|105.67|102.87|105.64|102.84|105.86|103.06|105.53|102.73|0
1643673600000|2022-02-01 00:00:00|105.58|102.78|105.72|102.92|105.75|102.95|105.47|102.67|0
1643673900000|2022-02-01 00:05:00|105.66|102.86|105.91|103.11|105.96|103.16|105.47|102.67|0
1643674200000|2022-02-01 00:10:00|105.85|103.05|105.79|102.99|106.02|103.22|105.63|102.83|0
1643674500000|2022-02-01 00:15:00|105.85|103.05|105.76|102.96|105.85|103.05|105.4|102.6|0
1643674800000|2022-02-01 00:20:00|105.73|102.93|105.51|102.71|105.9|103.1|105.51|102.71|0
1643675100000|2022-02-01 00:25:00|105.57|102.77|105.56|102.76|105.68|102.88|105.45|102.65|0
1643675400000|2022-02-01 00:30:00|105.59|102.79|105.7|102.9|105.84|103.04|105.51|102.71|0
1643675700000|2022-02-01 00:35:00|105.67|102.87|105.67|102.87|105.84|103.04|105.5|102.7|0
1643676000000|2022-02-01 00:40:00|105.7|102.9|105.78|102.98|105.83|103.03|105.58|102.78|0
1643676300000|2022-02-01 00:45:00|105.72|102.92|105.25|102.45|105.72|102.92|105.11|102.31|0
1643676600000|2022-02-01 00:50:00|105.22|102.42|105.49|102.69|105.49|102.69|104.94|102.14|0
1643676900000|2022-02-01 00:55:00|105.38|102.58|105.32|102.52|105.44|102.64|105.21|102.41|0
1643677200000|2022-02-01 01:00:00|105.35|102.55|105.54|102.74|105.82|103.02|105.27|102.47|0
1643677500000|2022-02-01 01:05:00|105.52|102.72|105.93|103.13|105.93|103.13|105.49|102.69|0
1643677800000|2022-02-01 01:10:00|105.87|103.07|105.62|102.82|105.93|103.13|105.51|102.71|0
1643678100000|2022-02-01 01:15:00|105.65|102.85|105.53|102.73|105.7|102.9|105.43|102.63|0
1643678400000|2022-02-01 01:20:00|105.56|102.76|106.2|103.4|106.37|103.57|105.48|102.68|0
1643678700000|2022-02-01 01:25:00|106.25|103.45|106.47|103.67|106.92|104.12|106.2|103.4|0
1643679000000|2022-02-01 01:30:00|106.42|103.62|106.5|103.7|107.14|104.34|106.36|103.56|0
1643679300000|2022-02-01 01:35:00|106.41|103.61|106.47|103.67|106.75|103.95|106.36|103.56|0
1643679600000|2022-02-01 01:40:00|106.55|103.75|106.97|104.17|106.97|104.17|106.35|103.55|0
1643679900000|2022-02-01 01:45:00|106.94|104.14|107.3|104.5|107.75|104.95|106.8|104|0
1643680200000|2022-02-01 01:50:00|107.36|104.56|108.48|105.68|108.48|105.68|107.3|104.5|0
1643680500000|2022-02-01 01:55:00|108.54|105.74|108.14|105.34|108.54|105.74|108.09|105.29|0
1643680800000|2022-02-01 02:00:00|108.2|105.4|108.25|105.45|108.31|105.51|107.8|105|0
1643681100000|2022-02-01 02:05:00|108.19|105.39|108.3|105.5|108.7|105.9|108.14|105.34|0
1643681400000|2022-02-01 02:10:00|108.33|105.53|107.85|105.05|108.36|105.56|107.85|105.05|0
1643681700000|2022-02-01 02:15:00|107.91|105.11|107.62|104.82|107.91|105.11|107.4|104.6|0
1643682000000|2022-02-01 02:20:00|107.68|104.88|107.51|104.71|107.85|105.05|107.51|104.71|0
1643682300000|2022-02-01 02:25:00|107.48|104.68|107.45|104.65|107.51|104.71|107.2|104.4|0
1643682600000|2022-02-01 02:30:00|107.5|104.7|107.73|104.93|107.9|105.1|107.39|104.59|0
1643682900000|2022-02-01 02:35:00|107.78|104.98|107.25|104.45|108.29|105.49|107.19|104.39|0
1643683200000|2022-02-01 02:40:00|107.22|104.42|107.52|104.72|107.78|104.98|107.22|104.42|0
1643683500000|2022-02-01 02:45:00|107.58|104.78|107.32|104.52|107.8|105|107.32|104.52|0
1643683800000|2022-02-01 02:50:00|107.38|104.58|107.83|105.03|107.86|105.06|107.38|104.58|0
1643684100000|2022-02-01 02:55:00|107.88|105.08|107.6|104.8|107.94|105.14|107.6|104.8|0
1643684400000|2022-02-01 03:00:00|107.54|104.74|107.76|104.96|107.88|105.08|107.49|104.69|0
1643684700000|2022-02-01 03:05:00|107.74|104.94|107.76|104.96|107.82|105.02|107.43|104.63|0
1643685000000|2022-02-01 03:10:00|107.71|104.91|107.65|104.85|107.87|105.07|107.48|104.68|0
1643685300000|2022-02-01 03:15:00|107.59|104.79|107.36|104.56|107.7|104.9|107.36|104.56|0
1643685600000|2022-02-01 03:20:00|106.97|104.17|106.35|103.55|107.03|104.23|106.24|103.44|0
1643685900000|2022-02-01 03:25:00|106.41|103.61|106.8|104|107.08|104.28|106.02|103.22|0
1643686200000|2022-02-01 03:30:00|106.77|103.97|106.9|104.1|107.05|104.25|106.46|103.66|0
1643686500000|2022-02-01 03:35:00|106.93|104.13|106.79|103.99|107.41|104.61|106.62|103.82|0
1643686800000|2022-02-01 03:40:00|106.73|103.93|106.79|103.99|107.01|104.21|106.68|103.88|0
1643687100000|2022-02-01 03:45:00|106.76|103.96|106.67|103.87|106.82|104.02|106.59|103.79|0
1643687400000|2022-02-01 03:50:00|106.65|103.85|106.11|103.31|106.67|103.87|106.03|103.23|0
1643687700000|2022-02-01 03:55:00|106.06|103.26|105.89|103.09|106.17|103.37|105.78|102.98|0
1643688000000|2022-02-01 04:00:00|105.83|103.03|106.11|103.31|106.11|103.31|105.77|102.97|0
1643688300000|2022-02-01 04:05:00|106.16|103.36|106.49|103.69|106.55|103.75|105.94|103.14|0
1643688600000|2022-02-01 04:10:00|106.52|103.72|106.38|103.58|106.61|103.81|106.16|103.36|0
1643688900000|2022-02-01 04:15:00|106.35|103.55|105.96|103.16|106.38|103.58|105.88|103.08|0
1643689200000|2022-02-01 04:20:00|105.99|103.19|105.65|102.85|105.99|103.19|105.6|102.8|0
1643689500000|2022-02-01 04:25:00|105.6|102.8|105.79|102.99|105.93|103.13|105.6|102.8|0
1643689800000|2022-02-01 04:30:00|105.81|103.01|106.03|103.23|106.03|103.23|105.65|102.85|0
1643690100000|2022-02-01 04:35:00|106.09|103.29|105.98|103.18|106.14|103.34|105.81|103.01|0
1643690400000|2022-02-01 04:40:00|106.03|103.23|106.08|103.28|106.25|103.45|105.97|103.17|0
1643690700000|2022-02-01 04:45:00|106.11|103.31|106.41|103.61|106.42|103.62|106.08|103.28|0
1643691000000|2022-02-01 04:50:00|106.33|103.53|106|103.2|106.47|103.67|105.91|103.11|0
1643691300000|2022-02-01 04:55:00|106.02|103.22|106.04|103.24|106.7|103.9|105.85|103.05|0
1643691600000|2022-02-01 05:00:00|106.09|103.29|105.95|103.15|106.15|103.35|105.65|102.85|0
1643691900000|2022-02-01 05:05:00|105.92|103.12|106.48|103.68|106.48|103.68|105.92|103.12|0
1643692200000|2022-02-01 05:10:00|106.42|103.62|106.09|103.29|106.48|103.68|106.06|103.26|0
1643692500000|2022-02-01 05:15:00|106.14|103.34|106.25|103.45|106.25|103.45|106.06|103.26|0
1643692800000|2022-02-01 05:20:00|106.19|103.39|106.11|103.31|106.19|103.39|105.91|103.11|0
1643693100000|2022-02-01 05:25:00|106.08|103.28|106.22|103.42|106.25|103.45|106.08|103.28|0
1643693400000|2022-02-01 05:30:00|106.24|103.44|105.96|103.16|106.3|103.5|105.91|103.11|0
1643693700000|2022-02-01 05:35:00|105.91|103.11|105.96|103.16|106.18|103.38|105.91|103.11|0
1643694000000|2022-02-01 05:40:00|106.02|103.22|106.07|103.27|106.18|103.38|105.96|103.16|0
1643694300000|2022-02-01 05:45:00|106.12|103.32|106.09|103.29|106.12|103.32|105.9|103.1|0
1643694600000|2022-02-01 05:50:00|106.07|103.27|105.79|102.99|106.07|103.27|105.67|102.87|0
1643694900000|2022-02-01 05:55:00|105.84|103.04|105.51|102.71|105.84|103.04|105.34|102.54|0
1643695200000|2022-02-01 06:00:00|105.73|102.93|105.37|102.57|105.73|102.93|104.9|102.1|0
1643695500000|2022-02-01 06:05:00|105.34|102.54|105.44|102.64|105.5|102.7|105.28|102.48|0
1643695800000|2022-02-01 06:10:00|105.5|102.7|106.05|103.25|106.22|103.42|105.44|102.64|0
1643696100000|2022-02-01 06:15:00|106|103.2|106.22|103.42|106.47|103.67|105.94|103.14|0
1643696400000|2022-02-01 06:20:00|106.19|103.39|106.27|103.47|106.41|103.61|106.05|103.25|0
1643696700000|2022-02-01 06:25:00|106.24|103.44|106.32|103.52|106.32|103.52|105.99|103.19|0
1643697000000|2022-02-01 06:30:00|106.27|103.47|106.43|103.63|106.54|103.74|106.15|103.35|0
1643697300000|2022-02-01 06:35:00|106.37|103.57|105.93|103.13|106.48|103.68|105.93|103.13|0
1643697600000|2022-02-01 06:40:00|105.9|103.1|105.92|103.12|106.09|103.29|105.87|103.07|0
1643697900000|2022-02-01 06:45:00|105.95|103.15|106.03|103.23|106.09|103.29|105.84|103.04|0
1643698200000|2022-02-01 06:50:00|106|103.2|105.67|102.87|106.09|103.29|105.64|102.84|0
1643698500000|2022-02-01 06:55:00|105.64|102.84|105.58|102.78|105.92|103.12|105.53|102.73|0
1643698800000|2022-02-01 07:00:00|105.47|102.67|105.19|102.39|105.86|103.06|104.75|101.95|0
1643699100000|2022-02-01 07:05:00|105.25|102.45|104.56|101.76|105.25|102.45|104.53|101.73|0
1643699400000|2022-02-01 07:10:00|104.53|101.73|103.54|100.74|104.53|101.73|103.27|100.47|0
1643699700000|2022-02-01 07:15:00|103.6|100.8|103.32|100.52|103.71|100.91|103.22|100.42|0
1643700000000|2022-02-01 07:20:00|103.38|100.58|103.24|100.44|103.7|100.9|103.19|100.39|0
1643700300000|2022-02-01 07:25:00|103.32|100.52|103.43|100.63|103.54|100.74|103.08|100.28|0
1643700600000|2022-02-01 07:30:00|103.45|100.65|103.59|100.79|103.7|100.9|103.32|100.52|0
1643700900000|2022-02-01 07:35:00|103.53|100.73|103.58|100.78|103.69|100.89|103.45|100.65|0
1643701200000|2022-02-01 07:40:00|103.53|100.73|103.74|100.94|103.8|101|103.42|100.62|0
1643701500000|2022-02-01 07:45:00|103.69|100.89|103.41|100.61|104.24|101.44|103.17|100.37|0
1643701800000|2022-02-01 07:50:00|103.36|100.56|104.7|101.9|104.89|102.09|103.36|100.56|0
1643702100000|2022-02-01 07:55:00|104.64|101.84|104.34|101.54|104.72|101.92|104.28|101.48|0
1643702400000|2022-02-01 08:00:00|104.5|101.7|103.52|100.72|105.11|102.31|103.41|100.61|0
1643702700000|2022-02-01 08:05:00|103.16|100.96|101.73|99.53|103.46|101.26|101.7|99.5|0
1643703000000|2022-02-01 08:10:00|101.7|99.5|101.38|99.18|102.56|100.36|101.05|98.85|0
1643703300000|2022-02-01 08:15:00|101.35|99.15|101.32|99.12|102.32|100.12|100.53|98.33|0
1643703600000|2022-02-01 08:20:00|101.38|99.18|101.16|98.96|101.38|99.18|100.41|98.21|0
1643703900000|2022-02-01 08:25:00|101.11|98.91|101.18|98.98|101.75|99.55|100.78|98.58|0
1643704200000|2022-02-01 08:30:00|101.21|99.01|101.18|98.98|101.53|99.33|100.65|98.45|0
1643704500000|2022-02-01 08:35:00|101.15|98.95|101.74|99.54|101.85|99.65|101.05|98.85|0
1643704800000|2022-02-01 08:40:00|101.77|99.57|101.18|98.98|102.12|99.92|100.83|98.63|0
1643705100000|2022-02-01 08:45:00|101.15|98.95|101.47|99.27|101.63|99.43|101.07|98.87|0
1643705400000|2022-02-01 08:50:00|101.41|99.21|102|99.8|102.28|100.08|101.36|99.16|0
1643705700000|2022-02-01 08:55:00|101.79|99.59|101.46|99.26|102.22|100.02|101.22|99.02|0
1643706000000|2022-02-01 09:00:00|101.41|99.21|101.86|99.66|102.27|100.07|101.14|98.94|0
1643706300000|2022-02-01 09:05:00|101.84|99.64|102.46|100.26|102.62|100.42|101.78|99.58|0
1643706600000|2022-02-01 09:10:00|102.37|100.17|102.67|100.47|102.78|100.58|101.83|99.63|0
1643706900000|2022-02-01 09:15:00|102.72|100.52|102.72|100.52|102.91|100.71|102.21|100.01|0
1643707200000|2022-02-01 09:20:00|102.69|100.49|103.73|101.53|104|101.8|102.48|100.28|0
1643707500000|2022-02-01 09:25:00|103.87|101.67|105.71|103.51|105.71|103.51|103.45|101.25|0
1643707800000|2022-02-01 09:30:00|105.82|103.62|105.71|103.51|105.96|103.76|105.19|102.99|0
1643708100000|2022-02-01 09:35:00|105.68|103.48|105.21|103.01|105.68|103.48|104.49|102.29|0
1643708400000|2022-02-01 09:40:00|105.37|103.17|105.59|103.39|106.49|104.29|104.98|102.78|0
1643708700000|2022-02-01 09:45:00|105.57|103.37|106.65|104.45|107.07|104.87|105.2|103|0
1643709000000|2022-02-01 09:50:00|106.68|104.48|106.23|104.03|107.21|105.01|105.92|103.72|0
1643709300000|2022-02-01 09:55:00|106.26|104.06|105.2|103|106.37|104.17|104.78|102.58|0
1643709600000|2022-02-01 10:00:00|105.28|103.08|104.23|102.03|105.53|103.33|104.2|102|0
1643709900000|2022-02-01 10:05:00|104.25|102.05|104.09|101.89|104.42|102.22|103.81|101.61|0
1643710200000|2022-02-01 10:10:00|104.14|101.94|104.47|102.27|104.91|102.71|103.87|101.67|0
1643710500000|2022-02-01 10:15:00|104.41|102.21|104.96|102.76|105.19|102.99|104.03|101.83|0
1643710800000|2022-02-01 10:20:00|104.91|102.71|105.18|102.98|105.46|103.26|104.71|102.51|0
1643711100000|2022-02-01 10:25:00|105.1|102.9|104.74|102.54|105.1|102.9|104.52|102.32|0
1643711400000|2022-02-01 10:30:00|104.85|102.65|104.4|102.2|105.43|103.23|104.29|102.09|0
1643711700000|2022-02-01 10:35:00|104.43|102.23|103.63|101.43|104.6|102.4|103.58|101.38|0
1643712000000|2022-02-01 10:40:00|103.74|101.54|104.65|102.45|104.65|102.45|103.57|101.37|0
1643712300000|2022-02-01 10:45:00|104.56|102.36|104.95|102.75|104.95|102.75|104.39|102.19|0
1643712600000|2022-02-01 10:50:00|104.89|102.69|105.61|103.41|105.64|103.44|104.56|102.36|0
1643712900000|2022-02-01 10:55:00|105.55|103.35|105.44|103.24|106.05|103.85|105.03|102.83|0
1643713200000|2022-02-01 11:00:00|105.47|103.27|104.16|101.96|105.72|103.52|103.95|101.75|0
1643713500000|2022-02-01 11:05:00|104.14|101.94|103.12|100.92|104.14|101.94|103.04|100.84|0
1643713800000|2022-02-01 11:10:00|103.15|100.95|103.72|101.52|103.88|101.68|102.96|100.76|0
1643714100000|2022-02-01 11:15:00|103.5|101.3|104.65|102.45|104.71|102.51|103.34|101.14|0
1643714400000|2022-02-01 11:20:00|104.49|102.29|104.26|102.06|104.68|102.48|104.16|101.96|0
1643714700000|2022-02-01 11:25:00|104.32|102.12|104.76|102.56|105.26|103.06|104.32|102.12|0
1643715000000|2022-02-01 11:30:00|104.79|102.59|104.15|101.95|104.87|102.67|104.09|101.89|0
1643715300000|2022-02-01 11:35:00|104.09|101.89|104.67|102.47|104.67|102.47|103.9|101.7|0
1643715600000|2022-02-01 11:40:00|104.64|102.44|105.19|102.99|105.22|103.02|104.12|101.92|0
1643715900000|2022-02-01 11:45:00|105.08|102.88|104.69|102.49|105.36|103.16|104.58|102.38|0
1643716200000|2022-02-01 11:50:00|104.64|102.44|104.85|102.65|104.91|102.71|104.33|102.13|0
1643716500000|2022-02-01 11:55:00|104.8|102.6|105.02|102.82|105.16|102.96|104.52|102.32|0
1643716800000|2022-02-01 12:00:00|105.13|102.93|105.12|102.92|105.35|103.15|104.68|102.48|0
1643717100000|2022-02-01 12:05:00|105.07|102.87|104.79|102.59|105.29|103.09|104.52|102.32|0
1643717400000|2022-02-01 12:10:00|104.85|102.65|104.9|102.7|105.01|102.81|104.29|102.09|0
1643717700000|2022-02-01 12:15:00|104.87|102.67|104.95|102.75|105.34|103.14|104.46|102.26|0
1643718000000|2022-02-01 12:20:00|104.78|102.58|104.39|102.19|104.78|102.58|104.15|101.95|0
1643718300000|2022-02-01 12:25:00|104.51|102.31|103.79|101.59|104.61|102.41|103.79|101.59|0
1643718600000|2022-02-01 12:30:00|103.73|101.53|103.24|101.04|103.95|101.75|103.13|100.93|0
1643718900000|2022-02-01 12:35:00|103.18|100.98|103.18|100.98|103.56|101.36|102.91|100.71|0
1643719200000|2022-02-01 12:40:00|103.07|100.87|103.07|100.87|103.51|101.31|102.94|100.74|0
1643719500000|2022-02-01 12:45:00|103.12|100.92|102.96|100.76|103.61|101.41|102.85|100.65|0
1643719800000|2022-02-01 12:50:00|103.01|100.81|103.12|100.92|103.23|101.03|102.84|100.64|0
1643720100000|2022-02-01 12:55:00|103.06|100.86|103.33|101.13|103.53|101.33|102.65|100.45|0
1643720400000|2022-02-01 13:00:00|103.22|101.02|102.73|100.53|103.5|101.3|102.73|100.53|0
1643720700000|2022-02-01 13:05:00|102.68|100.48|102.56|100.36|103.11|100.91|102.35|100.15|0
1643721000000|2022-02-01 13:10:00|102.46|100.26|102.07|99.87|102.62|100.42|101.86|99.66|0
1643721300000|2022-02-01 13:15:00|102.13|99.93|101.91|99.71|102.13|99.93|101.75|99.55|0
1643721600000|2022-02-01 13:20:00|101.96|99.76|101.53|99.33|102.02|99.82|101.31|99.11|0
1643721900000|2022-02-01 13:25:00|101.58|99.38|101.82|99.62|102.07|99.87|101.37|99.17|0
1643722200000|2022-02-01 13:30:00|101.8|99.6|102.85|100.65|102.93|100.73|101.69|99.49|0
1643722500000|2022-02-01 13:35:00|102.82|100.62|102.28|100.08|103.15|100.95|102.22|100.02|0
1643722800000|2022-02-01 13:40:00|102.33|100.13|101.89|99.69|102.33|100.13|101.41|99.21|0
1643723100000|2022-02-01 13:45:00|101.79|99.59|101.84|99.64|102.22|100.02|101.62|99.42|0
1643723400000|2022-02-01 13:50:00|101.78|99.58|101.59|99.39|101.84|99.64|101.33|99.13|0
1643723700000|2022-02-01 13:55:00|101.57|99.37|101.19|98.99|101.83|99.63|101.08|98.88|0
1643724000000|2022-02-01 14:00:00|101.11|98.91|101.29|99.09|101.45|99.25|100.7|98.5|0
1643724300000|2022-02-01 14:05:00|101.27|99.07|101.4|99.2|101.51|99.31|101.18|98.98|0
1643724600000|2022-02-01 14:10:00|101.34|99.14|101.55|99.35|101.61|99.41|101.13|98.93|0
1643724900000|2022-02-01 14:15:00|101.5|99.3|101.77|99.57|102.04|99.84|101.5|99.3|0
1643725200000|2022-02-01 14:20:00|101.74|99.54|101.39|99.19|101.87|99.67|101.28|99.08|0
1643725500000|2022-02-01 14:25:00|101.33|99.13|100.63|98.43|101.33|99.13|100.63|98.43|0
1643725800000|2022-02-01 14:30:00|100.69|98.49|101.06|98.86|103.28|101.08|100.42|98.22|0
1643726100000|2022-02-01 14:35:00|100.95|98.75|101.16|98.96|102.06|99.86|100.1|97.9|0
1643726400000|2022-02-01 14:40:00|101.27|99.07|104.12|101.92|104.7|102.5|100.57|98.37|0
1643726700000|2022-02-01 14:45:00|104.15|101.95|103.32|101.12|105.14|102.94|102.94|100.74|0
1643727000000|2022-02-01 14:50:00|102.94|100.74|103.32|101.12|103.32|101.12|102.02|99.82|0
1643727300000|2022-02-01 14:55:00|103.43|101.23|102.8|100.6|104.14|101.94|102.45|100.25|0
1643727600000|2022-02-01 15:00:00|102.5|100.3|107.2|105|107.49|105.29|102.5|100.3|0
1643727900000|2022-02-01 15:05:00|107.34|105.14|105.66|103.46|108.96|106.76|104.54|102.34|0
1643728200000|2022-02-01 15:10:00|105.6|103.4|103.16|100.96|106|103.8|103.14|100.94|0
1643728500000|2022-02-01 15:15:00|103.14|100.94|104.6|102.4|104.99|102.79|103.08|100.88|0
1643728800000|2022-02-01 15:20:00|104.98|102.78|101.04|98.84|104.98|102.78|98.51|96.31|0
1643729100000|2022-02-01 15:25:00|100.94|98.74|102.95|100.75|102.95|100.75|100.21|98.01|0
1643729400000|2022-02-01 15:30:00|102.84|100.64|102.95|100.75|103.44|101.24|100.93|98.73|0
1643729700000|2022-02-01 15:35:00|102.76|100.56|102.67|100.47|103.72|101.52|101.55|99.35|0
1643730000000|2022-02-01 15:40:00|102.59|100.39|104.12|101.92|104.58|102.38|101.36|99.16|0
1643730300000|2022-02-01 15:45:00|104.34|102.14|104.34|102.14|105.23|103.03|104.04|101.84|0
1643730600000|2022-02-01 15:50:00|104.28|102.08|102.46|100.26|104.53|102.33|102.25|100.05|0
1643730900000|2022-02-01 15:55:00|102.16|99.96|100.62|98.42|102.16|99.96|100.56|98.36|0
1643731200000|2022-02-01 16:00:00|100.56|98.36|100.86|98.66|101.24|99.04|99.49|97.29|0
1643731500000|2022-02-01 16:05:00|100.8|98.6|99.35|97.15|101.18|98.98|99.3|97.1|0
1643731800000|2022-02-01 16:10:00|99.41|97.21|98.61|96.41|99.94|97.74|98.45|96.25|0
1643732100000|2022-02-01 16:15:00|98.5|96.3|99.24|97.04|99.51|97.31|98.5|96.3|0
1643732400000|2022-02-01 16:20:00|99.19|96.99|100.1|97.9|100.69|98.49|98.97|96.77|0
1643732700000|2022-02-01 16:25:00|99.99|97.79|99.61|97.41|100.53|98.33|99.13|96.93|0
1643733000000|2022-02-01 16:30:00|99.67|97.47|98.81|96.61|101.5|99.3|98.81|96.61|0
1643733300000|2022-02-01 16:35:00|98.89|96.69|99.45|97.25|99.98|97.78|98.49|96.29|0
1643733600000|2022-02-01 16:40:00|99.5|97.3|99.12|96.92|99.53|97.33|98.43|96.23|0
1643733900000|2022-02-01 16:45:00|99.07|96.87|98.59|96.39|99.12|96.92|97.74|95.54|0
1643734200000|2022-02-01 16:50:00|98.48|96.28|98.48|96.28|99.01|96.81|98.16|95.96|0
1643734500000|2022-02-01 16:55:00|98.26|96.06|97.84|95.64|98.56|96.36|97.21|95.01|0
1643734800000|2022-02-01 17:00:00|97.92|95.72|98.58|96.38|98.74|96.54|97.47|95.27|0
1643735100000|2022-02-01 17:05:00|98.42|96.22|98.73|96.53|98.95|96.75|98.1|95.9|0
1643735400000|2022-02-01 17:10:00|98.68|96.48|99.48|97.28|100.07|97.87|98.57|96.37|0
1643735700000|2022-02-01 17:15:00|99.43|97.23|98.78|96.58|99.43|97.23|98.52|96.32|0
1643736000000|2022-02-01 17:20:00|98.68|96.48|98.73|96.53|99.58|97.38|98.38|96.18|0
1643736300000|2022-02-01 17:25:00|98.94|96.74|99.15|96.95|100.23|98.03|98.57|96.37|0
1643736600000|2022-02-01 17:30:00|99.1|96.9|101.31|99.11|101.47|99.27|99.07|96.87|0
1643736900000|2022-02-01 17:35:00|101.09|98.89|100.38|98.18|101.14|98.94|99.9|97.7|0
1643737200000|2022-02-01 17:40:00|100.33|98.13|100.24|98.04|100.7|98.5|99.47|97.27|0
1643737500000|2022-02-01 17:45:00|100.27|98.07|100.59|98.39|101.13|98.93|99.89|97.69|0
1643737800000|2022-02-01 17:50:00|100.7|98.5|100.05|97.85|100.7|98.5|99.94|97.74|0
1643738100000|2022-02-01 17:55:00|99.94|97.74|98.39|96.19|99.94|97.74|98.33|96.13|0
1643738400000|2022-02-01 18:00:00|98.44|96.24|99.72|97.52|99.78|97.58|98.33|96.13|0
1643738700000|2022-02-01 18:05:00|99.61|97.41|100.04|97.84|100.26|98.06|99.45|97.25|0
1643739000000|2022-02-01 18:10:00|100.09|97.89|99.88|97.68|100.09|97.89|99.37|97.17|0
1643739300000|2022-02-01 18:15:00|99.98|97.78|99.58|97.38|100.15|97.95|99.28|97.08|0
1643739600000|2022-02-01 18:20:00|99.47|97.27|99.33|97.13|99.74|97.54|99.33|97.13|0
1643739900000|2022-02-01 18:25:00|99.39|97.19|98.64|96.44|99.55|97.35|98.53|96.33|0
1643740200000|2022-02-01 18:30:00|98.69|96.49|99.11|96.91|99.28|97.08|98.58|96.38|0
1643740500000|2022-02-01 18:35:00|99.09|96.89|98.68|96.48|100.03|97.83|98.53|96.33|0
1643740800000|2022-02-01 18:40:00|98.66|96.46|98.2|96|98.68|96.48|97.99|95.79|0
1643741100000|2022-02-01 18:45:00|98.15|95.95|98.2|96|98.52|96.32|97.88|95.68|0
1643741400000|2022-02-01 18:50:00|98.15|95.95|96.72|94.52|98.79|96.59|96.48|94.28|0
1643741700000|2022-02-01 18:55:00|96.8|94.6|96.8|94.6|97.91|95.71|96.8|94.6|0
1643742000000|2022-02-01 19:00:00|96.85|94.65|96.69|94.49|97.22|95.02|96.22|94.02|0
1643742300000|2022-02-01 19:05:00|96.74|94.54|96.61|94.41|97|94.8|96.5|94.3|0
1643742600000|2022-02-01 19:10:00|96.58|94.38|97.26|95.06|97.85|95.65|95.95|93.75|0
1643742900000|2022-02-01 19:15:00|97.11|94.91|97.47|95.27|97.58|95.38|96.66|94.46|0
1643743200000|2022-02-01 19:20:00|97.42|95.22|97.82|95.62|98.7|96.5|97.42|95.22|0
1643743500000|2022-02-01 19:25:00|97.84|95.64|97.44|95.24|98.4|96.2|97.36|95.16|0
1643743800000|2022-02-01 19:30:00|97.42|95.22|96.99|94.79|97.42|95.22|96.73|94.53|0
1643744100000|2022-02-01 19:35:00|96.88|94.68|97.2|95|98.05|95.85|96.72|94.52|0
1643744400000|2022-02-01 19:40:00|97.09|94.89|96.98|94.78|97.73|95.53|96.88|94.68|0
1643744700000|2022-02-01 19:45:00|96.93|94.73|97.06|94.86|97.35|95.15|96.46|94.26|0
1643745000000|2022-02-01 19:50:00|97.11|94.91|97.16|94.96|97.94|95.74|96.93|94.73|0
1643745300000|2022-02-01 19:55:00|97.14|94.94|96.76|94.56|97.56|95.36|96.61|94.41|0
1643745600000|2022-02-01 20:00:00|96.87|94.67|94.41|92.21|97.13|94.93|94.31|92.11|0
1643745900000|2022-02-01 20:05:00|94.62|92.42|93.71|91.51|96.73|94.53|93.66|91.46|0
1643746200000|2022-02-01 20:10:00|93.76|91.56|93.78|91.58|94.14|91.94|93.47|91.27|0
1643746500000|2022-02-01 20:15:00|93.73|91.53|93.68|91.48|94.3|92.1|93.57|91.37|0
1643746800000|2022-02-01 20:20:00|93.62|91.42|92.75|90.55|93.7|91.5|92.75|90.55|0
1643747100000|2022-02-01 20:25:00|92.8|90.6|92.34|90.14|93.41|91.21|92.06|89.86|0
1643747400000|2022-02-01 20:30:00|92.29|90.09|91.68|89.48|92.29|90.09|91.28|89.08|0
1643747700000|2022-02-01 20:35:00|91.73|89.53|93.15|90.95|93.25|91.05|91.43|89.23|0
1643748000000|2022-02-01 20:40:00|93|90.8|91.78|89.58|93.2|91|91.47|89.27|0
1643748300000|2022-02-01 20:45:00|91.62|89.42|90.47|88.27|91.88|89.68|90.42|88.22|0
1643748600000|2022-02-01 20:50:00|90.19|87.99|88.92|86.72|90.82|88.62|88.63|86.43|0
1643748900000|2022-02-01 20:55:00|88.89|86.69|89.93|87.73|89.93|87.73|88.74|86.54|0
1643749200000|2022-02-01 21:00:00|90.18|87.98|89.48|87.28|90.18|87.98|89.13|86.93|0
1643749500000|2022-02-01 21:05:00|89.43|87.23|89.23|87.03|89.68|87.48|88.79|86.59|0
1643749800000|2022-02-01 21:10:00|89.03|86.83|87.92|85.72|89.08|86.88|87.72|85.52|0
1643750100000|2022-02-01 21:15:00|87.58|84.78|87.63|84.83|87.82|85.02|87.43|84.63|0
1643750400000|2022-02-01 21:20:00|87.58|84.78|87.01|84.21|87.63|84.83|86.99|84.19|0
1643750700000|2022-02-01 21:25:00|87.04|84.24|86.45|83.65|87.11|84.31|86.45|83.65|0
1643751000000|2022-02-01 21:30:00|86.5|83.7|85.87|83.07|86.5|83.7|85.82|83.02|0
1643751300000|2022-02-01 21:35:00|85.82|83.02|85.77|82.97|85.87|83.07|85.49|82.69|0
1643751600000|2022-02-01 21:40:00|85.73|82.93|86.25|83.45|86.3|83.5|85.68|82.88|0
1643751900000|2022-02-01 21:45:00|86.2|83.4|86.44|83.64|86.44|83.64|86.2|83.4|0
1643752200000|2022-02-01 21:50:00|86.39|83.59|85.81|83.01|86.39|83.59|85.65|82.85|0
1643752500000|2022-02-01 21:55:00|85.77|82.97|86.41|83.61|86.41|83.61|85.72|82.92|0
1643752800000|2022-02-01 22:00:00|86.39|83.59|87.03|84.23|87.04|84.24|86.39|83.59|0
1643753100000|2022-02-01 22:05:00|87.07|84.27|86.78|83.98|87.07|84.27|86.78|83.98|0
1643753400000|2022-02-01 22:10:00|86.8|84|86.89|84.09|86.96|84.16|86.69|83.89|0
1643753700000|2022-02-01 22:15:00|86.92|84.12|87.09|84.29|87.09|84.29|86.92|84.12|0
1643754000000|2022-02-01 22:20:00|87.12|84.32|87.2|84.4|87.21|84.41|87.11|84.31|0
1643754300000|2022-02-01 22:25:00|87.12|84.32|87.1|84.3|87.12|84.32|87.07|84.27|0
1643754600000|2022-02-01 22:30:00|87.09|84.29|87.16|84.36|87.19|84.39|87.09|84.29|0
1643754900000|2022-02-01 22:35:00|87.15|84.35|87.05|84.25|87.18|84.38|87.03|84.23|0
1643755200000|2022-02-01 22:40:00|87.03|84.23|86.96|84.16|87.05|84.25|86.86|84.06|0
1643755500000|2022-02-01 22:45:00|86.97|84.17|86.77|83.97|86.97|84.17|86.77|83.97|0
1643755800000|2022-02-01 22:50:00|86.84|84.04|86.63|83.83|86.9|84.1|86.6|83.8|0
1643756100000|2022-02-01 22:55:00|86.61|83.81|86.23|83.43|86.61|83.81|86.12|83.32|0
1643756400000|2022-02-01 23:00:00|85.95|83.15|86.5|83.7|86.84|84.04|85.95|83.15|0
1643756700000|2022-02-01 23:05:00|86.55|83.75|86.6|83.8|86.84|84.04|86.06|83.26|0
1643757000000|2022-02-01 23:10:00|86.55|83.75|86.57|83.77|86.88|84.08|86.26|83.46|0
1643757300000|2022-02-01 23:15:00|86.59|83.79|86.4|83.6|86.59|83.79|86.28|83.48|0
1643757600000|2022-02-01 23:20:00|86.37|83.57|86.25|83.45|86.4|83.6|86.06|83.26|0
1643757900000|2022-02-01 23:25:00|86.27|83.47|85.96|83.16|86.3|83.5|85.91|83.11|0
1643758200000|2022-02-01 23:30:00|86.01|83.21|86.34|83.54|86.58|83.78|86.01|83.21|0
1643758500000|2022-02-01 23:35:00|86.37|83.57|86.1|83.3|86.53|83.73|86.05|83.25|0
1643758800000|2022-02-01 23:40:00|86.07|83.27|85.9|83.1|86.19|83.39|85.9|83.1|0
1643759100000|2022-02-01 23:45:00|85.95|83.15|86.19|83.39|86.24|83.44|85.95|83.15|0
1643759400000|2022-02-01 23:50:00|86.16|83.36|86.28|83.48|86.36|83.56|86.14|83.34|0
1643759700000|2022-02-01 23:55:00|86.31|83.51|86.09|83.29|86.33|83.53|86.04|83.24|0
1643760000000|2022-02-02 00:00:00|86.11|83.31|85.53|82.73|86.18|83.38|85.46|82.66|0
1643760300000|2022-02-02 00:05:00|85.56|82.76|85.46|82.66|85.72|82.92|85.46|82.66|0
1643760600000|2022-02-02 00:10:00|85.41|82.61|85.67|82.87|85.79|82.99|85.41|82.61|0
1643760900000|2022-02-02 00:15:00|85.74|82.94|85.17|82.37|85.84|83.04|85.07|82.27|0
1643761200000|2022-02-02 00:20:00|85.26|82.46|85.31|82.51|85.36|82.56|85.16|82.36|0
1643761500000|2022-02-02 00:25:00|85.28|82.48|85.06|82.26|85.45|82.65|85.06|82.26|0
1643761800000|2022-02-02 00:30:00|85.11|82.31|85.18|82.38|85.3|82.5|85.02|82.22|0
1643762100000|2022-02-02 00:35:00|85.21|82.41|85.35|82.55|85.35|82.55|85.16|82.36|0
1643762400000|2022-02-02 00:40:00|85.3|82.5|85.44|82.64|85.44|82.64|85.3|82.5|0
1643762700000|2022-02-02 00:45:00|85.39|82.59|85.25|82.45|85.39|82.59|85.15|82.35|0
1643763000000|2022-02-02 00:50:00|85.29|82.49|85.1|82.3|85.29|82.49|85.05|82.25|0
1643763300000|2022-02-02 00:55:00|85.15|82.35|85.14|82.34|85.24|82.44|85.05|82.25|0
1643763600000|2022-02-02 01:00:00|85.19|82.39|85.33|82.53|85.62|82.82|85.05|82.25|0
1643763900000|2022-02-02 01:05:00|85.29|82.49|84.88|82.08|85.29|82.49|84.76|81.96|0
1643764200000|2022-02-02 01:10:00|84.9|82.1|84.8|82|85.04|82.24|84.8|82|0
1643764500000|2022-02-02 01:15:00|84.95|82.15|85.23|82.43|85.52|82.72|84.95|82.15|0
1643764800000|2022-02-02 01:20:00|85.18|82.38|85.16|82.36|85.28|82.48|84.8|82|0
1643765100000|2022-02-02 01:25:00|85.18|82.38|85.27|82.47|85.32|82.52|85.13|82.33|0
1643765400000|2022-02-02 01:30:00|85.2|82.4|85.08|82.28|85.37|82.57|85.03|82.23|0
1643765700000|2022-02-02 01:35:00|85.03|82.23|85.17|82.37|85.32|82.52|84.98|82.18|0
1643766000000|2022-02-02 01:40:00|85.22|82.42|85.03|82.23|85.36|82.56|85.03|82.23|0
1643766300000|2022-02-02 01:45:00|85.07|82.27|85.21|82.41|85.26|82.46|85.03|82.23|0
1643766600000|2022-02-02 01:50:00|85.17|82.37|85.21|82.41|85.26|82.46|85.09|82.29|0
1643766900000|2022-02-02 01:55:00|85.16|82.36|85.11|82.31|85.26|82.46|85.07|82.27|0
1643767200000|2022-02-02 02:00:00|85.16|82.36|85.06|82.26|85.16|82.36|85.02|82.22|0
1643767500000|2022-02-02 02:05:00|85.04|82.24|85.04|82.24|85.21|82.41|85.01|82.21|0
1643767800000|2022-02-02 02:10:00|85.01|82.21|85.06|82.26|85.06|82.26|84.92|82.12|0
1643768100000|2022-02-02 02:15:00|85.04|82.24|85.1|82.3|85.15|82.35|84.87|82.07|0
1643768400000|2022-02-02 02:20:00|85.15|82.35|85.58|82.78|85.58|82.78|85.1|82.3|0
1643768700000|2022-02-02 02:25:00|85.53|82.73|85.34|82.54|85.58|82.78|85.29|82.49|0
1643769000000|2022-02-02 02:30:00|85.29|82.49|85.48|82.68|85.53|82.73|85.29|82.49|0
1643769300000|2022-02-02 02:35:00|85.5|82.7|85.52|82.72|85.57|82.77|85.43|82.63|0
1643769600000|2022-02-02 02:40:00|85.28|82.48|85.43|82.63|85.52|82.72|85.26|82.46|0
1643769900000|2022-02-02 02:45:00|85.45|82.65|85.52|82.72|85.57|82.77|85.42|82.62|0
1643770200000|2022-02-02 02:50:00|85.47|82.67|85.37|82.57|85.47|82.67|85.37|82.57|0
1643770500000|2022-02-02 02:55:00|85.42|82.62|85.37|82.57|85.47|82.67|85.37|82.57|0
1643770800000|2022-02-02 03:00:00|85.39|82.59|85.41|82.61|85.56|82.76|85.39|82.59|0
1643771100000|2022-02-02 03:05:00|85.37|82.57|85.36|82.56|85.46|82.66|85.36|82.56|0
1643771400000|2022-02-02 03:10:00|85.41|82.61|85.36|82.56|85.46|82.66|85.27|82.47|0
1643771700000|2022-02-02 03:15:00|85.31|82.51|85.46|82.66|85.5|82.7|85.27|82.47|0
1643772000000|2022-02-02 03:20:00|85.48|82.68|85.21|82.41|85.5|82.7|85.21|82.41|0
1643772300000|2022-02-02 03:25:00|85.26|82.46|85.26|82.46|85.26|82.46|85.17|82.37|0
1643772600000|2022-02-02 03:30:00|85.31|82.51|85.06|82.26|85.31|82.51|85.06|82.26|0
1643772900000|2022-02-02 03:35:00|85.11|82.31|85.16|82.36|85.16|82.36|84.99|82.19|0
1643773200000|2022-02-02 03:40:00|85.11|82.31|85.11|82.31|85.16|82.36|85.06|82.26|0
1643773500000|2022-02-02 03:45:00|85.13|82.33|85.25|82.45|85.3|82.5|85.06|82.26|0
1643773800000|2022-02-02 03:50:00|85.23|82.43|85.2|82.4|85.25|82.45|85.2|82.4|0
1643774100000|2022-02-02 03:55:00|85.22|82.42|85.05|82.25|85.24|82.44|85.05|82.25|0
1643774400000|2022-02-02 04:00:00|85.1|82.3|84.95|82.15|85.15|82.35|84.95|82.15|0
1643774700000|2022-02-02 04:05:00|84.98|82.18|84.95|82.15|85|82.2|84.91|82.11|0
1643775000000|2022-02-02 04:10:00|84.93|82.13|84.85|82.05|84.93|82.13|84.81|82.01|0
1643775300000|2022-02-02 04:15:00|84.81|82.01|84.78|81.98|84.81|82.01|84.71|81.91|0
1643775600000|2022-02-02 04:20:00|84.8|82|84.9|82.1|84.94|82.14|84.8|82|0
1643775900000|2022-02-02 04:25:00|84.87|82.07|84.94|82.14|84.94|82.14|84.85|82.05|0
1643776200000|2022-02-02 04:30:00|84.89|82.09|84.89|82.09|84.94|82.14|84.85|82.05|0
1643776500000|2022-02-02 04:35:00|84.84|82.04|84.89|82.09|84.89|82.09|84.7|81.9|0
1643776800000|2022-02-02 04:40:00|84.94|82.14|84.93|82.13|84.94|82.14|84.84|82.04|0
1643777100000|2022-02-02 04:45:00|84.89|82.09|84.93|82.13|85.08|82.28|84.89|82.09|0
1643777400000|2022-02-02 04:50:00|84.88|82.08|84.74|81.94|84.93|82.13|84.72|81.92|0
1643777700000|2022-02-02 04:55:00|84.69|81.89|84.74|81.94|84.78|81.98|84.64|81.84|0
1643778000000|2022-02-02 05:00:00|84.71|81.91|84.4|81.6|84.78|81.98|84.4|81.6|0
1643778300000|2022-02-02 05:05:00|84.45|81.65|84.49|81.69|84.59|81.79|84.35|81.55|0
1643778600000|2022-02-02 05:10:00|84.45|81.65|84.49|81.69|84.49|81.69|84.4|81.6|0
1643778900000|2022-02-02 05:15:00|84.51|81.71|84.49|81.69|84.63|81.83|84.49|81.69|0
1643779200000|2022-02-02 05:20:00|84.54|81.74|84.44|81.64|84.54|81.74|84.39|81.59|0
1643779500000|2022-02-02 05:25:00|84.39|81.59|84.34|81.54|84.41|81.61|84.29|81.49|0
1643779800000|2022-02-02 05:30:00|84.29|81.49|84.34|81.54|84.39|81.59|84.29|81.49|0
1643780100000|2022-02-02 05:35:00|84.36|81.56|84.29|81.49|84.38|81.58|84.29|81.49|0
1643780400000|2022-02-02 05:40:00|84.34|81.54|84.19|81.39|84.34|81.54|83.25|80.45|0
1643780700000|2022-02-02 05:45:00|84.14|81.34|84|81.2|84.17|81.37|84|81.2|0
1643781000000|2022-02-02 05:50:00|84.05|81.25|84.04|81.24|84.19|81.39|84|81.2|0
1643781300000|2022-02-02 05:55:00|84|81.2|83.92|81.12|84.04|81.24|83.85|81.05|0
1643781600000|2022-02-02 06:00:00|83.9|81.1|83.57|80.77|83.95|81.15|83.57|80.77|0
1643781900000|2022-02-02 06:05:00|83.47|80.67|83.57|80.77|83.57|80.77|83.28|80.48|0
1643782200000|2022-02-02 06:10:00|83.54|80.74|83.37|80.57|83.57|80.77|83.37|80.57|0
1643782500000|2022-02-02 06:15:00|83.42|80.62|83.42|80.62|83.51|80.71|83.4|80.6|0
1643782800000|2022-02-02 06:20:00|83.37|80.57|83.21|80.41|83.46|80.66|83.21|80.41|0
1643783100000|2022-02-02 06:25:00|83.25|80.45|83.13|80.33|83.32|80.52|83.13|80.33|0
1643783400000|2022-02-02 06:30:00|83.09|80.29|83.18|80.38|83.18|80.38|82.71|79.91|0
1643783700000|2022-02-02 06:35:00|83.22|80.42|83.43|80.63|83.55|80.75|83.22|80.42|0
1643784000000|2022-02-02 06:40:00|83.46|80.66|84.11|81.31|84.16|81.36|83.41|80.61|0
1643784300000|2022-02-02 06:45:00|84.16|81.36|84.2|81.4|84.3|81.5|84.11|81.31|0
1643784600000|2022-02-02 06:50:00|84.25|81.45|84.2|81.4|84.28|81.48|84.01|81.21|0
1643784900000|2022-02-02 06:55:00|84.25|81.45|84.04|81.24|84.49|81.69|84.01|81.21|0
1643785200000|2022-02-02 07:00:00|84.06|81.26|84.39|81.59|84.58|81.78|84.06|81.26|0
1643785500000|2022-02-02 07:05:00|84.48|81.68|84.34|81.54|84.53|81.73|84.01|81.21|0
1643785800000|2022-02-02 07:10:00|84.38|81.58|84.1|81.3|84.48|81.68|84.05|81.25|0
1643786100000|2022-02-02 07:15:00|84.07|81.27|83.86|81.06|84.14|81.34|83.86|81.06|0
1643786400000|2022-02-02 07:20:00|83.81|81.01|83.9|81.1|84.05|81.25|83.76|80.96|0
1643786700000|2022-02-02 07:25:00|83.88|81.08|83.57|80.77|84.04|81.24|83.48|80.68|0
1643787000000|2022-02-02 07:30:00|83.62|80.82|83.57|80.77|83.69|80.89|83.19|80.39|0
1643787300000|2022-02-02 07:35:00|83.52|80.72|84.13|81.33|84.2|81.4|83.52|80.72|0
1643787600000|2022-02-02 07:40:00|84.11|81.31|83.56|80.76|84.18|81.38|83.56|80.76|0
1643787900000|2022-02-02 07:45:00|83.52|80.72|84.36|81.56|84.44|81.64|83.52|80.72|0
1643788200000|2022-02-02 07:50:00|84.32|81.52|84.29|81.49|84.44|81.64|84.17|81.37|0
1643788500000|2022-02-02 07:55:00|84.27|81.47|84.31|81.51|84.36|81.56|84.17|81.37|0
1643788800000|2022-02-02 08:00:00|84.26|81.46|84.81|82.01|86.55|83.75|84.24|81.44|0
1643789100000|2022-02-02 08:05:00|84.65|82.45|84.08|81.88|84.74|82.54|83.84|81.64|0
1643789400000|2022-02-02 08:10:00|84.05|81.85|84.07|81.87|84.41|82.21|83.79|81.59|0
1643789700000|2022-02-02 08:15:00|84.12|81.92|84.64|82.44|84.74|82.54|84.03|81.83|0
1643790000000|2022-02-02 08:20:00|84.59|82.39|84.12|81.92|84.64|82.44|83.83|81.63|0
1643790300000|2022-02-02 08:25:00|84.14|81.94|84.38|82.18|84.4|82.2|83.78|81.58|0
1643790600000|2022-02-02 08:30:00|84.49|82.29|84.61|82.41|84.63|82.43|84.11|81.91|0
1643790900000|2022-02-02 08:35:00|84.59|82.39|84.94|82.74|84.94|82.74|84.25|82.05|0
1643791200000|2022-02-02 08:40:00|84.97|82.77|84.82|82.62|85.06|82.86|84.58|82.38|0
1643791500000|2022-02-02 08:45:00|84.77|82.57|85.3|83.1|85.3|83.1|84.63|82.43|0
1643791800000|2022-02-02 08:50:00|85.39|83.19|84.86|82.66|85.53|83.33|84.39|82.19|0
1643792100000|2022-02-02 08:55:00|85.17|82.97|84.91|82.71|85.22|83.02|84.86|82.66|0
1643792400000|2022-02-02 09:00:00|84.95|82.75|83.98|81.78|85.05|82.85|83.95|81.75|0
1643792700000|2022-02-02 09:05:00|83.95|81.75|83.6|81.4|84|81.8|83.25|81.05|0
1643793000000|2022-02-02 09:10:00|83.57|81.37|82.73|80.53|83.67|81.47|82.68|80.48|0
1643793300000|2022-02-02 09:15:00|82.77|80.57|83.14|80.94|83.14|80.94|82.59|80.39|0
1643793600000|2022-02-02 09:20:00|83.08|80.88|82.77|80.57|83.12|80.92|82.72|80.52|0
1643793900000|2022-02-02 09:25:00|82.75|80.55|83.31|81.11|83.42|81.22|82.63|80.43|0
1643794200000|2022-02-02 09:30:00|83.28|81.08|83.23|81.03|83.33|81.13|82.9|80.7|0
1643794500000|2022-02-02 09:35:00|83.28|81.08|82.85|80.65|83.51|81.31|82.81|80.61|0
1643794800000|2022-02-02 09:40:00|82.9|80.7|82.15|79.95|82.95|80.75|82.15|79.95|0
1643795100000|2022-02-02 09:45:00|82.2|80|81.73|79.53|82.48|80.28|81.73|79.53|0
1643795400000|2022-02-02 09:50:00|81.71|79.51|81.45|79.25|81.78|79.58|81.45|79.25|0
1643795700000|2022-02-02 09:55:00|81.48|79.28|81.43|79.23|81.54|79.34|81.17|78.97|0
1643796000000|2022-02-02 10:00:00|81.45|79.25|81.68|79.48|81.82|79.62|81.45|79.25|0
1643796300000|2022-02-02 10:05:00|81.45|79.25|82.09|79.89|82.14|79.94|81.4|79.2|0
1643796600000|2022-02-02 10:10:00|82.14|79.94|81.72|79.52|82.19|79.99|81.72|79.52|0
1643796900000|2022-02-02 10:15:00|81.67|79.47|81.86|79.66|82|79.8|81.53|79.33|0
1643797200000|2022-02-02 10:20:00|81.9|79.7|81.85|79.65|82.23|80.03|81.81|79.61|0
1643797500000|2022-02-02 10:25:00|81.95|79.75|81.9|79.7|82.08|79.88|81.76|79.56|0
1643797800000|2022-02-02 10:30:00|81.92|79.72|81.71|79.51|81.99|79.79|81.53|79.33|0
1643798100000|2022-02-02 10:35:00|81.76|79.56|81.61|79.41|82.03|79.83|81.43|79.23|0
1643798400000|2022-02-02 10:40:00|81.71|79.51|81.94|79.74|82.08|79.88|81.48|79.28|0
1643798700000|2022-02-02 10:45:00|81.89|79.69|82.3|80.1|82.38|80.18|81.89|79.69|0
1643799000000|2022-02-02 10:50:00|82.26|80.06|82.16|79.96|82.26|80.06|81.93|79.73|0
1643799300000|2022-02-02 10:55:00|82.21|80.01|82.25|80.05|82.49|80.29|82.12|79.92|0
1643799600000|2022-02-02 11:00:00|82.16|79.96|82.58|80.38|82.72|80.52|82.11|79.91|0
1643799900000|2022-02-02 11:05:00|82.62|80.42|82.76|80.56|83.04|80.84|82.57|80.37|0
1643800200000|2022-02-02 11:10:00|82.81|80.61|82.95|80.75|83.11|80.91|82.76|80.56|0
1643800500000|2022-02-02 11:15:00|82.9|80.7|82.99|80.79|83.13|80.93|82.8|80.6|0
1643800800000|2022-02-02 11:20:00|83.04|80.84|82.61|80.41|83.04|80.84|82.47|80.27|0
1643801100000|2022-02-02 11:25:00|82.66|80.46|82.66|80.46|82.8|80.6|82.52|80.32|0
1643801400000|2022-02-02 11:30:00|82.7|80.5|82.42|80.22|82.7|80.5|82.42|80.22|0
1643801700000|2022-02-02 11:35:00|82.47|80.27|82.51|80.31|82.56|80.36|82.33|80.13|0
1643802000000|2022-02-02 11:40:00|82.47|80.27|82.56|80.36|82.74|80.54|82.28|80.08|0
1643802300000|2022-02-02 11:45:00|82.51|80.31|82.25|80.05|82.51|80.31|82.14|79.94|0
1643802600000|2022-02-02 11:50:00|82.27|80.07|81.95|79.75|82.32|80.12|81.9|79.7|0
1643802900000|2022-02-02 11:55:00|81.99|79.79|82.04|79.84|82.18|79.98|81.95|79.75|0
1643803200000|2022-02-02 12:00:00|82.08|79.88|82.22|80.02|82.5|80.3|82.08|79.88|0
1643803500000|2022-02-02 12:05:00|82.27|80.07|81.99|79.79|82.45|80.25|81.94|79.74|0
1643803800000|2022-02-02 12:10:00|81.94|79.74|81.52|79.32|81.94|79.74|81.06|78.86|0
1643804100000|2022-02-02 12:15:00|81.47|79.27|81.15|78.95|81.52|79.32|81.01|78.81|0
1643804400000|2022-02-02 12:20:00|81.1|78.9|81.28|79.08|81.47|79.27|81.1|78.9|0
1643804700000|2022-02-02 12:25:00|81.24|79.04|81.28|79.08|81.47|79.27|81.05|78.85|0
1643805000000|2022-02-02 12:30:00|81.33|79.13|81.56|79.36|81.56|79.36|81.33|79.13|0
1643805300000|2022-02-02 12:35:00|81.6|79.4|81.83|79.63|81.83|79.63|81.37|79.17|0
1643805600000|2022-02-02 12:40:00|81.88|79.68|81.46|79.26|81.99|79.79|81.46|79.26|0
1643805900000|2022-02-02 12:45:00|81.5|79.3|81.23|79.03|81.55|79.35|81.09|78.89|0
1643806200000|2022-02-02 12:50:00|81.18|78.98|82.99|80.79|83.25|81.05|81|78.8|0
1643806500000|2022-02-02 12:55:00|83.04|80.84|82.53|80.33|83.04|80.84|82.35|80.15|0
1643806800000|2022-02-02 13:00:00|82.69|80.49|82.94|80.74|83.27|81.07|82.58|80.38|0
1643807100000|2022-02-02 13:05:00|82.9|80.7|83.03|80.83|83.17|80.97|82.76|80.56|0
1643807400000|2022-02-02 13:10:00|82.99|80.79|81.64|79.44|83.36|81.16|81.5|79.3|0
1643807700000|2022-02-02 13:15:00|81.73|79.53|82.1|79.9|82.1|79.9|81.5|79.3|0
1643808000000|2022-02-02 13:20:00|82.15|79.95|82.75|80.55|82.8|80.6|82.05|79.85|0
1643808300000|2022-02-02 13:25:00|82.8|80.6|82.65|80.45|82.96|80.76|82.56|80.36|0
1643808600000|2022-02-02 13:30:00|82.61|80.41|82.49|80.29|82.74|80.54|82.42|80.22|0
1643808900000|2022-02-02 13:35:00|82.51|80.31|82.58|80.38|82.69|80.49|82.02|79.82|0
1643809200000|2022-02-02 13:40:00|82.6|80.4|82.67|80.47|82.69|80.49|82.14|79.94|0
1643809500000|2022-02-02 13:45:00|82.64|80.44|82.27|80.07|82.69|80.49|82.2|80|0
1643809800000|2022-02-02 13:50:00|82.36|80.16|83.39|81.19|83.48|81.28|82.36|80.16|0
1643810100000|2022-02-02 13:55:00|83.44|81.24|83.67|81.47|83.86|81.66|83.39|81.19|0
1643810400000|2022-02-02 14:00:00|83.76|81.56|83.52|81.32|84|81.8|83.43|81.23|0
1643810700000|2022-02-02 14:05:00|83.5|81.3|83.57|81.37|83.88|81.68|83.38|81.18|0
1643811000000|2022-02-02 14:10:00|83.52|81.32|83.4|81.2|83.76|81.56|82.09|79.89|0
1643811300000|2022-02-02 14:15:00|83.35|81.15|83.42|81.22|83.87|81.67|82.88|80.68|0
1643811600000|2022-02-02 14:20:00|83.63|81.43|83.16|80.96|83.77|81.57|83.16|80.96|0
1643811900000|2022-02-02 14:25:00|83.21|81.01|83.65|81.45|83.82|81.62|82.88|80.68|0
1643812200000|2022-02-02 14:30:00|83.58|81.38|83.74|81.54|84.43|82.23|83.48|81.28|0
1643812500000|2022-02-02 14:35:00|83.62|81.42|82.31|80.11|83.77|81.57|81.94|79.74|0
1643812800000|2022-02-02 14:40:00|82.45|80.25|84.57|82.37|85.34|83.14|82.17|79.97|0
1643813100000|2022-02-02 14:45:00|84.38|82.18|86.11|83.91|86.11|83.91|84.19|81.99|0
1643813400000|2022-02-02 14:50:00|86.3|84.1|85.93|83.73|87.49|85.29|84.29|82.09|0
1643813700000|2022-02-02 14:55:00|85.78|83.58|86.12|83.92|87.14|84.94|85.3|83.1|0
1643814000000|2022-02-02 15:00:00|85.97|83.77|82.9|80.7|85.97|83.77|82.69|80.49|0
1643814300000|2022-02-02 15:05:00|82.97|80.77|83.44|81.24|83.96|81.76|82.88|80.68|0
1643814600000|2022-02-02 15:10:00|83.48|81.28|85.17|82.97|85.19|82.99|82.78|80.58|0
1643814900000|2022-02-02 15:15:00|85|82.8|87.09|84.89|87.24|85.04|83.98|81.78|0
1643815200000|2022-02-02 15:20:00|87.14|84.94|89.93|87.73|89.93|87.73|86.8|84.6|0
1643815500000|2022-02-02 15:25:00|89.88|87.68|90.23|88.03|90.72|88.52|89.34|87.14|0
1643815800000|2022-02-02 15:30:00|90.13|87.93|90.67|88.47|90.77|88.57|89.29|87.09|0
1643816100000|2022-02-02 15:35:00|90.62|88.42|89.61|87.41|92.14|89.94|89.46|87.26|0
1643816400000|2022-02-02 15:40:00|89.36|87.16|87.97|85.77|90.74|88.54|87.77|85.57|0
1643816700000|2022-02-02 15:45:00|87.94|85.74|87.67|85.47|88.65|86.45|87|84.8|0
1643817000000|2022-02-02 15:50:00|87.6|85.4|89.08|86.88|89.87|87.67|87.46|85.26|0
1643817300000|2022-02-02 15:55:00|89.18|86.98|88.18|85.98|89.23|87.03|88.18|85.98|0
1643817600000|2022-02-02 16:00:00|88.3|86.1|89.47|87.27|89.96|87.76|87.96|85.76|0
1643817900000|2022-02-02 16:05:00|89.57|87.37|90.75|88.55|90.85|88.65|89.07|86.87|0
1643818200000|2022-02-02 16:10:00|90.77|88.57|91.95|89.75|91.95|89.75|90.1|87.9|0
1643818500000|2022-02-02 16:15:00|91.8|89.6|91.04|88.84|92.3|90.1|90.65|88.45|0
1643818800000|2022-02-02 16:20:00|90.99|88.79|90.34|88.14|90.99|88.79|89.8|87.6|0
1643819100000|2022-02-02 16:25:00|90.12|87.92|89.9|87.7|90.34|88.14|89.36|87.16|0
1643819400000|2022-02-02 16:30:00|89.85|87.65|90.59|88.39|91.14|88.94|89.85|87.65|0
1643819700000|2022-02-02 16:35:00|90.64|88.44|91.68|89.48|92.03|89.83|90.24|88.04|0
1643820000000|2022-02-02 16:40:00|91.53|89.33|90.53|88.33|91.73|89.53|90.21|88.01|0
1643820300000|2022-02-02 16:45:00|90.63|88.43|90.23|88.03|91.05|88.85|89.3|87.1|0
1643820600000|2022-02-02 16:50:00|90.21|88.01|89.44|87.24|90.33|88.13|89.1|86.9|0
1643820900000|2022-02-02 16:55:00|89.54|87.34|88.9|86.7|89.88|87.68|88.9|86.7|0
1643821200000|2022-02-02 17:00:00|88.95|86.75|89.29|87.09|89.73|87.53|88.8|86.6|0
1643821500000|2022-02-02 17:05:00|89.19|86.99|87.15|84.95|89.19|86.99|87.01|84.81|0
1643821800000|2022-02-02 17:10:00|87.1|84.9|87.13|84.93|87.68|85.48|86.96|84.76|0
1643822100000|2022-02-02 17:15:00|87.1|84.9|88.06|85.86|88.55|86.35|86.52|84.32|0
1643822400000|2022-02-02 17:20:00|88.04|85.84|88.06|85.86|88.21|86.01|87.53|85.33|0
1643822700000|2022-02-02 17:25:00|88.2|86|88.15|85.95|88.3|86.1|87.67|85.47|0
1643823000000|2022-02-02 17:30:00|88.2|86|87.81|85.61|88.83|86.63|87.76|85.56|0
1643823300000|2022-02-02 17:35:00|87.86|85.66|87.13|84.93|88.1|85.9|87.09|84.89|0
1643823600000|2022-02-02 17:40:00|87.18|84.98|86.89|84.69|87.52|85.32|86.89|84.69|0
1643823900000|2022-02-02 17:45:00|86.94|84.74|86.03|83.83|86.94|84.74|85.46|83.26|0
1643824200000|2022-02-02 17:50:00|86.01|83.81|85.89|83.69|86.36|84.16|85.84|83.64|0
1643824500000|2022-02-02 17:55:00|85.84|83.64|84.89|82.69|86.17|83.97|84.89|82.69|0
1643824800000|2022-02-02 18:00:00|84.99|82.79|85.74|83.54|85.74|83.54|84.89|82.69|0
1643825100000|2022-02-02 18:05:00|85.64|83.44|86.16|83.96|86.16|83.96|85.41|83.21|0
1643825400000|2022-02-02 18:10:00|86.07|83.87|86.16|83.96|86.74|84.54|86.02|83.82|0
1643825700000|2022-02-02 18:15:00|86.11|83.91|86.28|84.08|86.54|84.34|85.45|83.25|0
1643826000000|2022-02-02 18:20:00|86.21|84.01|86.87|84.67|87.02|84.82|86.01|83.81|0
1643826300000|2022-02-02 18:25:00|86.82|84.62|87.11|84.91|87.88|85.68|86.54|84.34|0
1643826600000|2022-02-02 18:30:00|87.16|84.96|86.46|84.26|87.25|85.05|86.39|84.19|0
1643826900000|2022-02-02 18:35:00|86.48|84.28|85.63|83.43|86.48|84.28|85.63|83.43|0
1643827200000|2022-02-02 18:40:00|85.7|83.5|85.72|83.52|86.19|83.99|85.29|83.09|0
1643827500000|2022-02-02 18:45:00|85.81|83.61|86.62|84.42|86.62|84.42|85.43|83.23|0
1643827800000|2022-02-02 18:50:00|86.48|84.28|86.33|84.13|86.88|84.68|86.12|83.92|0
1643828100000|2022-02-02 18:55:00|86.19|83.99|85.99|83.79|86.47|84.27|85.76|83.56|0
1643828400000|2022-02-02 19:00:00|85.95|83.75|85.09|82.89|86.14|83.94|84.95|82.75|0
1643828700000|2022-02-02 19:05:00|85.05|82.85|85.61|83.41|85.99|83.79|84.95|82.75|0
1643829000000|2022-02-02 19:10:00|85.56|83.36|86.32|84.12|86.46|84.26|85.12|82.92|0
1643829300000|2022-02-02 19:15:00|86.18|83.98|85.79|83.59|87.08|84.88|85.51|83.31|0
1643829600000|2022-02-02 19:20:00|85.84|83.64|86.72|84.52|86.84|84.64|85.79|83.59|0
1643829900000|2022-02-02 19:25:00|86.65|84.45|84.15|81.95|87.37|85.17|84.1|81.9|0
1643830200000|2022-02-02 19:30:00|83.75|81.55|82.7|80.5|84.2|82|82.61|80.41|0
1643830500000|2022-02-02 19:35:00|82.75|80.55|83.21|81.01|83.68|81.48|82.52|80.32|0
1643830800000|2022-02-02 19:40:00|83.12|80.92|82.37|80.17|83.12|80.92|81.96|79.76|0
1643831100000|2022-02-02 19:45:00|82.42|80.22|81.86|79.66|82.79|80.59|81.63|79.43|0
1643831400000|2022-02-02 19:50:00|81.82|79.62|81.72|79.52|82.23|80.03|81.45|79.25|0
1643831700000|2022-02-02 19:55:00|81.77|79.57|82.73|80.53|82.78|80.58|81.77|79.57|0
1643832000000|2022-02-02 20:00:00|82.69|80.49|82.04|79.84|83.48|81.28|81.67|79.47|0
1643832300000|2022-02-02 20:05:00|82.13|79.93|82.64|80.44|82.78|80.58|81.95|79.75|0
1643832600000|2022-02-02 20:10:00|82.61|80.41|82.63|80.43|83.01|80.81|82.22|80.02|0
1643832900000|2022-02-02 20:15:00|82.61|80.41|81.07|78.87|82.77|80.57|80.93|78.73|0
1643833200000|2022-02-02 20:20:00|80.98|78.78|81.52|79.32|81.73|79.53|80.89|78.69|0
1643833500000|2022-02-02 20:25:00|81.5|79.3|82.03|79.83|82.63|80.43|80.97|78.77|0
1643833800000|2022-02-02 20:30:00|81.98|79.78|81.47|79.27|82.51|80.31|81.47|79.27|0
1643834100000|2022-02-02 20:35:00|81.43|79.23|81.98|79.78|82.35|80.15|81.2|79|0
1643834400000|2022-02-02 20:40:00|82|79.8|81.65|79.45|82.16|79.96|81.47|79.27|0
1643834700000|2022-02-02 20:45:00|81.49|79.29|81.24|79.04|81.74|79.54|80.92|78.72|0
1643835000000|2022-02-02 20:50:00|81.15|78.95|81.46|79.26|82.94|80.74|81.15|78.95|0
1643835300000|2022-02-02 20:55:00|81.51|79.31|82.33|80.13|82.43|80.23|80.73|78.53|0
1643835600000|2022-02-02 21:00:00|82.47|80.27|83.03|80.83|83.12|80.92|81.83|79.63|0
1643835900000|2022-02-02 21:05:00|83.05|80.85|89.37|87.17|89.59|87.39|82.84|80.64|0
1643836200000|2022-02-02 21:10:00|89.89|87.69|90.48|88.28|91.27|89.07|89.69|87.49|0
1643836500000|2022-02-02 21:15:00|90.73|87.93|91|88.2|91.22|88.42|89.96|87.16|0
1643836800000|2022-02-02 21:20:00|91.12|88.32|91.27|88.47|91.87|89.07|90.97|88.17|0
1643837100000|2022-02-02 21:25:00|91.22|88.42|90.92|88.12|91.42|88.62|90.77|87.97|0
1643837400000|2022-02-02 21:30:00|90.94|88.14|90.82|88.02|91.21|88.41|90.37|87.57|0
1643837700000|2022-02-02 21:35:00|90.77|87.97|90.79|87.99|90.91|88.11|90.27|87.47|0
1643838000000|2022-02-02 21:40:00|90.76|87.96|90.44|87.64|90.96|88.16|90.41|87.61|0
1643838300000|2022-02-02 21:45:00|90.49|87.69|90.96|88.16|91.06|88.26|90.46|87.66|0
1643838600000|2022-02-02 21:50:00|90.91|88.11|90.61|87.81|91.06|88.26|90.31|87.51|0
1643838900000|2022-02-02 21:55:00|90.66|87.86|90.19|87.39|90.66|87.86|90.19|87.39|0
1643839200000|2022-02-02 22:00:00|90.23|87.43|90.89|88.09|90.89|88.09|89.14|86.34|0
1643839500000|2022-02-02 22:05:00|90.9|88.1|90.75|87.95|90.9|88.1|90.71|87.91|0
1643839800000|2022-02-02 22:10:00|90.78|87.98|91.64|88.84|91.64|88.84|90.67|87.87|0
1643840100000|2022-02-02 22:15:00|91.65|88.85|92|89.2|92|89.2|91.65|88.85|0
1643840400000|2022-02-02 22:20:00|91.99|89.19|91.99|89.19|92.03|89.23|91.95|89.15|0
1643840700000|2022-02-02 22:25:00|91.98|89.18|91.75|88.95|91.99|89.19|91.67|88.87|0
1643841000000|2022-02-02 22:30:00|91.81|89.01|91.71|88.91|91.81|89.01|91.71|88.91|0
1643841300000|2022-02-02 22:35:00|91.74|88.94|91.95|89.15|91.96|89.16|91.71|88.91|0
1643841600000|2022-02-02 22:40:00|91.96|89.16|91.96|89.16|91.96|89.16|91.95|89.15|0
1643841900000|2022-02-02 22:45:00|91.95|89.15|92.07|89.27|92.07|89.27|91.91|89.11|0
1643842200000|2022-02-02 22:50:00|92.02|89.22|92.24|89.44|92.27|89.47|92.02|89.22|0
1643842500000|2022-02-02 22:55:00|92.23|89.43|92.21|89.41|92.42|89.62|92.11|89.31|0
1643842800000|2022-02-02 23:00:00|92.09|89.29|92.12|89.32|92.17|89.37|91.47|88.67|0
1643843100000|2022-02-02 23:05:00|92.07|89.27|92.56|89.76|92.56|89.76|91.87|89.07|0
1643843400000|2022-02-02 23:10:00|92.51|89.71|92.76|89.96|92.81|90.01|92.46|89.66|0
1643843700000|2022-02-02 23:15:00|92.71|89.91|92.91|90.11|92.91|90.11|92.36|89.56|0
1643844000000|2022-02-02 23:20:00|92.86|90.06|92.76|89.96|93.01|90.21|92.66|89.86|0
1643844300000|2022-02-02 23:25:00|92.81|90.01|92.95|90.15|93.01|90.21|92.81|90.01|0
1643844600000|2022-02-02 23:30:00|92.9|90.1|93.4|90.6|93.56|90.76|92.9|90.1|0
1643844900000|2022-02-02 23:35:00|93.35|90.55|94.16|91.36|94.16|91.36|93.25|90.45|0
1643845200000|2022-02-02 23:40:00|94.11|91.31|94.67|91.87|94.72|91.92|94.11|91.31|0
1643845500000|2022-02-02 23:45:00|94.72|91.92|94.95|92.15|94.97|92.17|94.49|91.69|0
1643845800000|2022-02-02 23:50:00|94.97|92.17|94.66|91.86|95.02|92.22|94.61|91.81|0
1643846100000|2022-02-02 23:55:00|94.71|91.91|94.84|92.04|95.02|92.22|94.51|91.71|0
1643846400000|2022-02-03 00:00:00|94.86|92.06|94.15|91.35|94.92|92.12|94.05|91.25|0
1643846700000|2022-02-03 00:05:00|94.17|91.37|94.86|92.06|95.01|92.21|94.17|91.37|0
1643847000000|2022-02-03 00:10:00|94.81|92.01|94.19|91.39|94.89|92.09|94.14|91.34|0
1643847300000|2022-02-03 00:15:00|94.12|91.32|93.96|91.16|94.19|91.39|93.43|90.63|0
1643847600000|2022-02-03 00:20:00|93.99|91.19|93.68|90.88|94.04|91.24|93.68|90.88|0
1643847900000|2022-02-03 00:25:00|93.73|90.93|93.96|91.16|94.24|91.44|93.71|90.91|0
1643848200000|2022-02-03 00:30:00|93.98|91.18|94.36|91.56|94.36|91.56|93.65|90.85|0
1643848500000|2022-02-03 00:35:00|94.34|91.54|94.49|91.69|94.64|91.84|93.83|91.03|0
1643848800000|2022-02-03 00:40:00|94.43|91.63|94.23|91.43|94.43|91.63|93.97|91.17|0
1643849100000|2022-02-03 00:45:00|94.18|91.38|94.33|91.53|94.48|91.68|93.92|91.12|0
1643849400000|2022-02-03 00:50:00|94.43|91.63|94.17|91.37|94.43|91.63|94.07|91.27|0
1643849700000|2022-02-03 00:55:00|94.15|91.35|94.63|91.83|94.73|91.93|94.07|91.27|0
1643850000000|2022-02-03 01:00:00|94.58|91.78|94.12|91.32|94.68|91.88|93.91|91.11|0
1643850300000|2022-02-03 01:05:00|94.06|91.26|94.98|92.18|94.98|92.18|93.94|91.14|0
1643850600000|2022-02-03 01:10:00|94.88|92.08|94.62|91.82|94.88|92.08|94.26|91.46|0
1643850900000|2022-02-03 01:15:00|94.67|91.87|95.08|92.28|95.16|92.36|94.44|91.64|0
1643851200000|2022-02-03 01:20:00|95.13|92.33|94.87|92.07|95.13|92.33|94.57|91.77|0
1643851500000|2022-02-03 01:25:00|94.82|92.02|95.6|92.8|95.75|92.95|94.61|91.81|0
1643851800000|2022-02-03 01:30:00|95.62|92.82|95.59|92.79|95.67|92.87|95.47|92.67|0
1643852100000|2022-02-03 01:35:00|95.57|92.77|95.08|92.28|95.64|92.84|95.03|92.23|0
1643852400000|2022-02-03 01:40:00|95.13|92.33|95.02|92.22|95.31|92.51|94.97|92.17|0
1643852700000|2022-02-03 01:45:00|95.05|92.25|95.58|92.78|95.69|92.89|95.02|92.22|0
1643853000000|2022-02-03 01:50:00|95.56|92.76|95.68|92.88|95.69|92.89|95.46|92.66|0
1643853300000|2022-02-03 01:55:00|95.66|92.86|95.94|93.14|96.09|93.29|95.63|92.83|0
1643853600000|2022-02-03 02:00:00|95.99|93.19|96.14|93.34|96.14|93.34|95.91|93.11|0
1643853900000|2022-02-03 02:05:00|96.09|93.29|95.98|93.18|96.45|93.65|95.98|93.18|0
1643854200000|2022-02-03 02:10:00|95.93|93.13|96.06|93.26|96.14|93.34|95.78|92.98|0
1643854500000|2022-02-03 02:15:00|96.03|93.23|96.03|93.23|96.08|93.28|95.88|93.08|0
1643854800000|2022-02-03 02:20:00|96.01|93.21|96.03|93.23|96.18|93.38|95.98|93.18|0
1643855100000|2022-02-03 02:25:00|96.08|93.28|95.82|93.02|96.08|93.28|95.67|92.87|0
1643855400000|2022-02-03 02:30:00|95.77|92.97|95.92|93.12|95.92|93.12|95.77|92.97|0
1643855700000|2022-02-03 02:35:00|95.97|93.17|95.76|92.96|96.02|93.22|95.76|92.96|0
1643856000000|2022-02-03 02:40:00|95.71|92.91|95.5|92.7|95.76|92.96|95.5|92.7|0
1643856300000|2022-02-03 02:45:00|95.45|92.65|95.19|92.39|95.45|92.65|95.12|92.32|0
1643856600000|2022-02-03 02:50:00|95.24|92.44|95.24|92.44|95.29|92.49|95.14|92.34|0
1643856900000|2022-02-03 02:55:00|95.22|92.42|95.29|92.49|95.29|92.49|95.14|92.34|0
1643857200000|2022-02-03 03:00:00|95.24|92.44|95.18|92.38|95.29|92.49|95.13|92.33|0
1643857500000|2022-02-03 03:05:00|95.13|92.33|94.57|91.77|95.13|92.33|94.57|91.77|0
1643857800000|2022-02-03 03:10:00|94.52|91.72|94.87|92.07|94.87|92.07|94.52|91.72|0
1643858100000|2022-02-03 03:15:00|94.85|92.05|94.87|92.07|94.97|92.17|94.77|91.97|0
1643858400000|2022-02-03 03:20:00|94.85|92.05|94.92|92.12|95.02|92.22|94.77|91.97|0
1643858700000|2022-02-03 03:25:00|94.97|92.17|94.86|92.06|94.97|92.17|94.76|91.96|0
1643859000000|2022-02-03 03:30:00|94.89|92.09|95.22|92.42|95.27|92.47|94.89|92.09|0
1643859300000|2022-02-03 03:35:00|95.27|92.47|95.06|92.26|95.27|92.47|95.06|92.26|0
1643859600000|2022-02-03 03:40:00|95.01|92.21|95.37|92.57|95.37|92.57|95.01|92.21|0
1643859900000|2022-02-03 03:45:00|95.34|92.54|95.24|92.44|95.37|92.57|95.19|92.39|0
1643860200000|2022-02-03 03:50:00|95.21|92.41|94.95|92.15|95.36|92.56|94.9|92.1|0
1643860500000|2022-02-03 03:55:00|94.9|92.1|94.54|91.74|95.16|92.36|94.39|91.59|0
1643860800000|2022-02-03 04:00:00|94.59|91.79|94.64|91.84|94.64|91.84|94.39|91.59|0
1643861100000|2022-02-03 04:05:00|94.59|91.79|94.64|91.84|94.64|91.84|94.59|91.79|0
1643861400000|2022-02-03 04:10:00|94.59|91.79|94.51|91.71|94.64|91.84|94.48|91.68|0
1643861700000|2022-02-03 04:15:00|94.48|91.68|94.53|91.73|94.64|91.84|94.43|91.63|0
1643862000000|2022-02-03 04:20:00|94.58|91.78|94.63|91.83|94.63|91.83|94.58|91.78|0
1643862300000|2022-02-03 04:25:00|94.61|91.81|94.73|91.93|94.73|91.93|94.53|91.73|0
1643862600000|2022-02-03 04:30:00|94.63|91.83|94.68|91.88|94.73|91.93|94.63|91.83|0
1643862900000|2022-02-03 04:35:00|94.73|91.93|94.57|91.77|94.73|91.93|94.57|91.77|0
1643863200000|2022-02-03 04:40:00|94.62|91.82|94.36|91.56|94.62|91.82|94.31|91.51|0
1643863500000|2022-02-03 04:45:00|94.31|91.51|94.51|91.71|94.52|91.72|94.31|91.51|0
1643863800000|2022-02-03 04:50:00|94.46|91.66|94.41|91.61|94.51|91.71|94.36|91.56|0
1643864100000|2022-02-03 04:55:00|94.46|91.66|94.51|91.71|94.51|91.71|94.41|91.61|0
1643864400000|2022-02-03 05:00:00|94.56|91.76|94.56|91.76|94.56|91.76|94.56|91.76|0
1643864700000|2022-02-03 05:05:00|94.53|91.73|94.45|91.65|94.56|91.76|94.4|91.6|0
1643865000000|2022-02-03 05:10:00|94.4|91.6|94.45|91.65|94.5|91.7|94.2|91.4|0
1643865300000|2022-02-03 05:15:00|94.48|91.68|94.4|91.6|94.5|91.7|94.35|91.55|0
1643865600000|2022-02-03 05:20:00|94.34|91.54|94.19|91.39|94.4|91.6|94.19|91.39|0
1643865900000|2022-02-03 05:25:00|94.22|91.42|94.39|91.59|94.39|91.59|94.19|91.39|0
1643866200000|2022-02-03 05:30:00|94.34|91.54|94.39|91.59|94.39|91.59|94.29|91.49|0
1643866500000|2022-02-03 05:35:00|94.34|91.54|93.51|90.71|94.39|91.59|93.46|90.66|0
1643866800000|2022-02-03 05:40:00|93.56|90.76|93.61|90.81|93.61|90.81|93.51|90.71|0
1643867100000|2022-02-03 05:45:00|93.56|90.76|93.55|90.75|93.61|90.81|93.5|90.7|0
1643867400000|2022-02-03 05:50:00|93.6|90.8|93.6|90.8|93.7|90.9|93.55|90.75|0
1643867700000|2022-02-03 05:55:00|93.65|90.85|93.75|90.95|94.01|91.21|93.65|90.85|0
1643868000000|2022-02-03 06:00:00|93.8|91|93.95|91.15|94.1|91.3|93.73|90.93|0
1643868300000|2022-02-03 06:05:00|93.9|91.1|93.95|91.15|94.2|91.4|93.9|91.1|0
1643868600000|2022-02-03 06:10:00|93.9|91.1|93.84|91.04|93.95|91.15|93.8|91|0
1643868900000|2022-02-03 06:15:00|93.79|90.99|94.04|91.24|94.04|91.24|93.79|90.99|0
1643869200000|2022-02-03 06:20:00|94.02|91.22|94.09|91.29|94.25|91.45|94.02|91.22|0
1643869500000|2022-02-03 06:25:00|94.17|91.37|94.24|91.44|94.34|91.54|94.09|91.29|0
1643869800000|2022-02-03 06:30:00|94.19|91.39|94.04|91.24|94.34|91.54|93.88|91.08|0
1643870100000|2022-02-03 06:35:00|94.09|91.29|94.29|91.49|94.47|91.67|94.09|91.29|0
1643870400000|2022-02-03 06:40:00|94.24|91.44|94.23|91.43|94.29|91.49|94.11|91.31|0
1643870700000|2022-02-03 06:45:00|94.21|91.41|94.31|91.51|94.44|91.64|94.16|91.36|0
1643871000000|2022-02-03 06:50:00|94.33|91.53|94.05|91.25|94.33|91.53|94.03|91.23|0
1643871300000|2022-02-03 06:55:00|94.03|91.23|94.28|91.48|94.28|91.48|93.92|91.12|0
1643871600000|2022-02-03 07:00:00|94.23|91.43|93.77|90.97|94.48|91.68|93.72|90.92|0
1643871900000|2022-02-03 07:05:00|93.74|90.94|93.79|90.99|93.82|91.02|93.51|90.71|0
1643872200000|2022-02-03 07:10:00|93.86|91.06|93.36|90.56|93.86|91.06|93.15|90.35|0
1643872500000|2022-02-03 07:15:00|93.3|90.5|93.35|90.55|93.4|90.6|93.13|90.33|0
1643872800000|2022-02-03 07:20:00|93.3|90.5|95.51|92.71|95.51|92.71|93.25|90.45|0
1643873100000|2022-02-03 07:25:00|95.48|92.68|95.53|92.73|95.59|92.79|95.23|92.43|0
1643873400000|2022-02-03 07:30:00|95.46|92.66|95.38|92.58|95.63|92.83|95.27|92.47|0
1643873700000|2022-02-03 07:35:00|95.27|92.47|95.12|92.32|95.38|92.58|94.97|92.17|0
1643874000000|2022-02-03 07:40:00|95.09|92.29|94.84|92.04|95.37|92.57|94.84|92.04|0
1643874300000|2022-02-03 07:45:00|94.86|92.06|94.66|91.86|94.86|92.06|94.4|91.6|0
1643874600000|2022-02-03 07:50:00|94.61|91.81|94.35|91.55|94.86|92.06|94.35|91.55|0
1643874900000|2022-02-03 07:55:00|94.2|91.4|94.09|91.29|94.2|91.4|93.94|91.14|0
1643875200000|2022-02-03 08:00:00|94.04|91.24|94.07|91.27|94.62|91.82|93.74|90.94|0
1643875500000|2022-02-03 08:05:00|93.89|91.69|94.4|92.2|94.45|92.25|93.49|91.29|0
1643875800000|2022-02-03 08:10:00|94.45|92.25|94.34|92.14|94.65|92.45|94.09|91.89|0
1643876100000|2022-02-03 08:15:00|94.39|92.19|94.19|91.99|94.54|92.34|93.33|91.13|0
1643876400000|2022-02-03 08:20:00|94.26|92.06|94.59|92.39|95|92.8|94.19|91.99|0
1643876700000|2022-02-03 08:25:00|94.49|92.29|94.79|92.59|94.94|92.74|94.13|91.93|0
1643877000000|2022-02-03 08:30:00|94.84|92.64|94.48|92.28|94.84|92.64|94.23|92.03|0
1643877300000|2022-02-03 08:35:00|94.51|92.31|94.56|92.36|94.89|92.69|94.43|92.23|0
1643877600000|2022-02-03 08:40:00|94.53|92.33|94.63|92.43|94.84|92.64|94.22|92.02|0
1643877900000|2022-02-03 08:45:00|94.68|92.48|94.48|92.28|94.68|92.48|94.07|91.87|0
1643878200000|2022-02-03 08:50:00|94.47|92.27|94.37|92.17|94.47|92.27|94.2|92|0
1643878500000|2022-02-03 08:55:00|94.35|92.15|94.11|91.91|94.42|92.22|93.96|91.76|0
1643878800000|2022-02-03 09:00:00|94.19|91.99|94.7|92.5|94.82|92.62|93.91|91.71|0
1643879100000|2022-02-03 09:05:00|94.67|92.47|94.87|92.67|95.08|92.88|94.62|92.42|0
1643879400000|2022-02-03 09:10:00|94.85|92.65|94.51|92.31|95.07|92.87|94.41|92.21|0
1643879700000|2022-02-03 09:15:00|94.54|92.34|94.15|91.95|94.72|92.52|94.05|91.85|0
1643880000000|2022-02-03 09:20:00|94.1|91.9|94.2|92|94.56|92.36|94|91.8|0
1643880300000|2022-02-03 09:25:00|94.15|91.95|94.86|92.66|94.91|92.71|94.15|91.95|0
1643880600000|2022-02-03 09:30:00|94.89|92.69|94.86|92.66|94.89|92.69|94.66|92.46|0
1643880900000|2022-02-03 09:35:00|94.91|92.71|95.26|93.06|95.47|93.27|94.91|92.71|0
1643881200000|2022-02-03 09:40:00|95.31|93.11|96.13|93.93|96.55|94.35|95.31|93.11|0
1643881500000|2022-02-03 09:45:00|96.16|93.96|95.67|93.47|96.16|93.96|95.41|93.21|0
1643881800000|2022-02-03 09:50:00|95.72|93.52|96.39|94.19|96.39|94.19|95.41|93.21|0
1643882100000|2022-02-03 09:55:00|96.49|94.29|96.8|94.6|97.11|94.91|96.28|94.08|0
1643882400000|2022-02-03 10:00:00|96.85|94.65|96.48|94.28|97.11|94.91|96.48|94.28|0
1643882700000|2022-02-03 10:05:00|96.54|94.34|96.07|93.87|96.64|94.44|95.86|93.66|0
1643883000000|2022-02-03 10:10:00|96.02|93.82|96.17|93.97|96.33|94.13|95.66|93.46|0
1643883300000|2022-02-03 10:15:00|96.12|93.92|95.7|93.5|96.14|93.94|95.65|93.45|0
1643883600000|2022-02-03 10:20:00|95.65|93.45|96.47|94.27|96.53|94.33|95.55|93.35|0
1643883900000|2022-02-03 10:25:00|96.52|94.32|96.37|94.17|96.63|94.43|95.9|93.7|0
1643884200000|2022-02-03 10:30:00|96.42|94.22|96.11|93.91|96.42|94.22|96|93.8|0
1643884500000|2022-02-03 10:35:00|96.03|93.83|96.41|94.21|96.67|94.47|96.03|93.83|0
1643884800000|2022-02-03 10:40:00|96.46|94.26|96.36|94.16|96.62|94.42|96.25|94.05|0
1643885100000|2022-02-03 10:45:00|96.33|94.13|96.61|94.41|96.67|94.47|96.2|94|0
1643885400000|2022-02-03 10:50:00|96.64|94.44|96.92|94.72|96.98|94.78|96.56|94.36|0
1643885700000|2022-02-03 10:55:00|96.97|94.77|96.92|94.72|97.39|95.19|96.82|94.62|0
1643886000000|2022-02-03 11:00:00|96.87|94.67|96.81|94.61|97.44|95.24|96.5|94.3|0
1643886300000|2022-02-03 11:05:00|96.79|94.59|96.14|93.94|96.81|94.61|95.83|93.63|0
1643886600000|2022-02-03 11:10:00|96.06|93.86|96.86|94.66|96.86|94.66|96.06|93.86|0
1643886900000|2022-02-03 11:15:00|96.91|94.71|99.14|96.94|99.38|97.18|94.75|92.55|0
1643887200000|2022-02-03 11:20:00|99.09|96.89|99.45|97.25|99.51|97.31|99.09|96.89|0
1643887500000|2022-02-03 11:25:00|99.43|97.23|99.19|96.99|99.66|97.46|99.03|96.83|0
1643887800000|2022-02-03 11:30:00|99.16|96.96|99.5|97.3|99.66|97.46|99.08|96.88|0
1643888100000|2022-02-03 11:35:00|99.55|97.35|99.44|97.24|99.61|97.41|99.18|96.98|0
1643888400000|2022-02-03 11:40:00|99.42|97.22|98.81|96.61|99.44|97.24|98.76|96.56|0
1643888700000|2022-02-03 11:45:00|98.76|96.56|98.55|96.35|98.97|96.77|98.49|96.29|0
1643889000000|2022-02-03 11:50:00|98.57|96.37|98.28|96.08|98.65|96.45|98.18|95.98|0
1643889300000|2022-02-03 11:55:00|98.31|96.11|97.81|95.61|98.33|96.13|97.76|95.56|0
1643889600000|2022-02-03 12:00:00|97.92|95.72|99.01|96.81|99.01|96.81|97.71|95.51|0
1643889900000|2022-02-03 12:05:00|99.04|96.84|98.48|96.28|99.11|96.91|98.43|96.23|0
1643890200000|2022-02-03 12:10:00|98.54|96.34|97.91|95.71|98.56|96.36|97.85|95.65|0
1643890500000|2022-02-03 12:15:00|98.06|95.86|97.18|94.98|98.11|95.91|97.13|94.93|0
1643890800000|2022-02-03 12:20:00|97.2|95|97.54|95.34|97.59|95.39|97.13|94.93|0
1643891100000|2022-02-03 12:25:00|97.59|95.39|97.38|95.18|98.06|95.86|97.33|95.13|0
1643891400000|2022-02-03 12:30:00|97.35|95.15|97.53|95.33|98.05|95.85|97.35|95.15|0
1643891700000|2022-02-03 12:35:00|97.56|95.36|95.88|93.68|97.71|95.51|95.76|93.56|0
1643892000000|2022-02-03 12:40:00|95.76|93.56|96.49|94.29|96.55|94.35|95.65|93.45|0
1643892300000|2022-02-03 12:45:00|96.47|94.27|96.49|94.29|96.7|94.5|96.01|93.81|0
1643892600000|2022-02-03 12:50:00|96.59|94.39|95.82|93.62|96.59|94.39|95.42|93.22|0
1643892900000|2022-02-03 12:55:00|95.98|93.78|96.38|94.18|96.64|94.44|95.98|93.78|0
1643893200000|2022-02-03 13:00:00|96.54|94.34|96.79|94.59|97.57|95.37|96.43|94.23|0
1643893500000|2022-02-03 13:05:00|96.74|94.54|96.42|94.22|97.31|95.11|96.27|94.07|0
1643893800000|2022-02-03 13:10:00|96.52|94.32|96.98|94.78|97.3|95.1|96.32|94.12|0
1643894100000|2022-02-03 13:15:00|96.93|94.73|96.36|94.16|96.98|94.78|96.21|94.01|0
1643894400000|2022-02-03 13:20:00|96.41|94.21|96.62|94.42|96.93|94.73|96.21|94.01|0
1643894700000|2022-02-03 13:25:00|96.57|94.37|96.95|94.75|97|94.8|96.26|94.06|0
1643895000000|2022-02-03 13:30:00|96.74|94.54|96.72|94.52|96.97|94.77|96.07|93.87|0
1643895300000|2022-02-03 13:35:00|96.74|94.54|97.28|95.08|97.59|95.39|96.46|94.26|0
1643895600000|2022-02-03 13:40:00|97.31|95.11|98.95|96.75|99.06|96.86|96.87|94.67|0
1643895900000|2022-02-03 13:45:00|98.9|96.7|99.85|97.65|99.9|97.7|98.53|96.33|0
1643896200000|2022-02-03 13:50:00|99.88|97.68|100.17|97.97|100.43|98.23|99.64|97.44|0
1643896500000|2022-02-03 13:55:00|100.06|97.86|98.83|96.63|100.59|98.39|98.56|96.36|0
1643896800000|2022-02-03 14:00:00|98.88|96.68|101.64|99.44|102.01|99.81|98.67|96.47|0
1643897100000|2022-02-03 14:05:00|101.58|99.38|101.83|99.63|102.42|100.22|100.94|98.74|0
1643897400000|2022-02-03 14:10:00|101.81|99.61|101.99|99.79|102.26|100.06|101.62|99.42|0
1643897700000|2022-02-03 14:15:00|102.1|99.9|102.42|100.22|102.44|100.24|101.78|99.58|0
1643898000000|2022-02-03 14:20:00|102.36|100.16|102.23|100.03|102.68|100.48|101.82|99.62|0
1643898300000|2022-02-03 14:25:00|102.2|100|102.3|100.1|102.87|100.67|101.74|99.54|0
1643898600000|2022-02-03 14:30:00|102.25|100.05|103.49|101.29|104.19|101.99|101.34|99.14|0
1643898900000|2022-02-03 14:35:00|103.16|100.96|97.99|95.79|103.43|101.23|97.99|95.79|0
1643899200000|2022-02-03 14:40:00|98.12|95.92|100.18|97.98|100.79|98.59|97.81|95.61|0
1643899500000|2022-02-03 14:45:00|100.23|98.03|102.21|100.01|102.21|100.01|100.23|98.03|0
1643899800000|2022-02-03 14:50:00|102.26|100.06|102.7|100.5|103.08|100.88|100.3|98.1|0
1643900100000|2022-02-03 14:55:00|102.75|100.55|102.56|100.36|103.08|100.88|101.46|99.26|0
1643900400000|2022-02-03 15:00:00|102.53|100.33|101.45|99.25|102.97|100.77|100.49|98.29|0
1643900700000|2022-02-03 15:05:00|101.64|99.44|101.02|98.82|102.45|100.25|99.75|97.55|0
1643901000000|2022-02-03 15:10:00|100.54|98.34|99.51|97.31|101.56|99.36|99.43|97.23|0
1643901300000|2022-02-03 15:15:00|99.54|97.34|97.79|95.59|100.66|98.46|97.79|95.59|0
1643901600000|2022-02-03 15:20:00|97.69|95.49|98.58|96.38|98.68|96.48|96.5|94.3|0
1643901900000|2022-02-03 15:25:00|98.42|96.22|97.01|94.81|98.6|96.4|97.01|94.81|0
1643902200000|2022-02-03 15:30:00|97.11|94.91|97.53|95.33|98.1|95.9|96.23|94.03|0
1643902500000|2022-02-03 15:35:00|97.47|95.27|97.21|95.01|98.1|95.9|96.85|94.65|0
1643902800000|2022-02-03 15:40:00|97.37|95.17|97.31|95.11|97.52|95.32|96.38|94.18|0
1643903100000|2022-02-03 15:45:00|97.1|94.9|98.9|96.7|99.06|96.86|96.9|94.7|0
1643903400000|2022-02-03 15:50:00|98.77|96.57|97.67|95.47|98.77|96.57|97.51|95.31|0
1643903700000|2022-02-03 15:55:00|97.65|95.45|96.62|94.42|98.09|95.89|95|92.8|0
1643904000000|2022-02-03 16:00:00|96.52|94.32|97.03|94.83|97.98|95.78|96.46|94.26|0
1643904300000|2022-02-03 16:05:00|97.01|94.81|95.92|93.72|97.08|94.88|95.37|93.17|0
1643904600000|2022-02-03 16:10:00|96.09|93.89|94.59|92.39|96.45|94.25|94.23|92.03|0
1643904900000|2022-02-03 16:15:00|94.54|92.34|95|92.8|95.26|93.06|94.44|92.24|0
1643905200000|2022-02-03 16:20:00|94.9|92.7|96.86|94.66|97.07|94.87|94.9|92.7|0
1643905500000|2022-02-03 16:25:00|96.7|94.5|97.22|95.02|97.96|95.76|96.28|94.08|0
1643905800000|2022-02-03 16:30:00|97.12|94.92|97.95|95.75|98.11|95.91|96.75|94.55|0
1643906100000|2022-02-03 16:35:00|97.9|95.7|98.48|96.28|98.58|96.38|96.43|94.23|0
1643906400000|2022-02-03 16:40:00|98.42|96.22|98.32|96.12|99.06|96.86|98.13|95.93|0
1643906700000|2022-02-03 16:45:00|98.26|96.06|98.79|96.59|98.95|96.75|97.95|95.75|0
1643907000000|2022-02-03 16:50:00|98.76|96.56|99.95|97.75|100.22|98.02|98.31|96.11|0
1643907300000|2022-02-03 16:55:00|99.92|97.72|101.28|99.08|101.28|99.08|99.36|97.16|0
1643907600000|2022-02-03 17:00:00|101.21|99.01|102.94|100.74|103.11|100.91|99.52|97.32|0
1643907900000|2022-02-03 17:05:00|102.89|100.69|102.07|99.87|103.05|100.85|102.02|99.82|0
1643908200000|2022-02-03 17:10:00|102.29|100.09|102.15|99.95|103.45|101.25|101.85|99.65|0
1643908500000|2022-02-03 17:15:00|102.2|100|104.27|102.07|104.27|102.07|102.2|100|0
1643908800000|2022-02-03 17:20:00|104.6|102.4|102.74|100.54|104.6|102.4|102.57|100.37|0
1643909100000|2022-02-03 17:25:00|102.68|100.48|102.68|100.48|103.01|100.81|102.19|99.99|0
1643909400000|2022-02-03 17:30:00|102.84|100.64|103|100.8|103.82|101.62|102.25|100.05|0
1643909700000|2022-02-03 17:35:00|102.92|100.72|102.24|100.04|103|100.8|101.65|99.45|0
1643910000000|2022-02-03 17:40:00|102.19|99.99|103.32|101.12|103.32|101.12|101.78|99.58|0
1643910300000|2022-02-03 17:45:00|103.54|101.34|104.08|101.88|104.63|102.43|102.97|100.77|0
1643910600000|2022-02-03 17:50:00|103.97|101.77|103.86|101.66|104.14|101.94|103.35|101.15|0
1643910900000|2022-02-03 17:55:00|103.92|101.72|103.04|100.84|104.3|102.1|102.88|100.68|0
1643911200000|2022-02-03 18:00:00|103.15|100.95|104.24|102.04|104.46|102.26|103.15|100.95|0
1643911500000|2022-02-03 18:05:00|104.29|102.09|104.57|102.37|104.62|102.42|103.36|101.16|0
1643911800000|2022-02-03 18:10:00|105.01|102.81|104.33|102.13|105.01|102.81|103.66|101.46|0
1643912100000|2022-02-03 18:15:00|104.24|102.04|104.02|101.82|104.4|102.2|103.48|101.28|0
1643912400000|2022-02-03 18:20:00|104.05|101.85|102.77|100.57|104.21|102.01|102.47|100.27|0
1643912700000|2022-02-03 18:25:00|102.71|100.51|103.31|101.11|103.55|101.35|102.6|100.4|0
1643913000000|2022-02-03 18:30:00|103.25|101.05|102.49|100.29|103.41|101.21|101.9|99.7|0
1643913300000|2022-02-03 18:35:00|102.54|100.34|103.41|101.21|103.9|101.7|102.52|100.32|0
1643913600000|2022-02-03 18:40:00|103.3|101.1|103.46|101.26|103.6|101.4|102.97|100.77|0
1643913900000|2022-02-03 18:45:00|103.24|101.04|102.86|100.66|103.46|101.26|102.59|100.39|0
1643914200000|2022-02-03 18:50:00|102.89|100.69|103.56|101.36|103.89|101.69|102.75|100.55|0
1643914500000|2022-02-03 18:55:00|103.62|101.42|103.45|101.25|104|101.8|103.13|100.93|0
1643914800000|2022-02-03 19:00:00|103.51|101.31|102.69|100.49|103.89|101.69|102.37|100.17|0
1643915100000|2022-02-03 19:05:00|102.72|100.52|102.66|100.46|103.01|100.81|102.15|99.95|0
1643915400000|2022-02-03 19:10:00|102.63|100.43|103.42|101.22|103.55|101.35|102.42|100.22|0
1643915700000|2022-02-03 19:15:00|103.28|101.08|102.95|100.75|103.31|101.11|102.68|100.48|0
1643916000000|2022-02-03 19:20:00|103.01|100.81|103.27|101.07|103.49|101.29|102.63|100.43|0
1643916300000|2022-02-03 19:25:00|103.33|101.13|104.36|102.16|104.91|102.71|103.11|100.91|0
1643916600000|2022-02-03 19:30:00|104.31|102.11|104.69|102.49|105.41|103.21|104.31|102.11|0
1643916900000|2022-02-03 19:35:00|104.61|102.41|106.18|103.98|106.4|104.2|104.36|102.16|0
1643917200000|2022-02-03 19:40:00|106.24|104.04|107.97|105.77|108.14|105.94|106.24|104.04|0
1643917500000|2022-02-03 19:45:00|108.03|105.83|108.6|106.4|108.77|106.57|106.81|104.61|0
1643917800000|2022-02-03 19:50:00|108.66|106.46|109.19|106.99|109.3|107.1|108.21|106.01|0
1643918100000|2022-02-03 19:55:00|109.13|106.93|108.73|106.53|109.3|107.1|108.23|106.03|0
1643918400000|2022-02-03 20:00:00|108.68|106.48|109.86|107.66|110.26|108.06|108.06|105.86|0
1643918700000|2022-02-03 20:05:00|109.75|107.55|109.75|107.55|109.98|107.78|108.9|106.7|0
1643919000000|2022-02-03 20:10:00|109.8|107.6|108.5|106.3|109.92|107.72|108.39|106.19|0
1643919300000|2022-02-03 20:15:00|108.22|106.02|106.51|104.31|108.22|106.02|106.51|104.31|0
1643919600000|2022-02-03 20:20:00|106.57|104.37|106.62|104.42|106.67|104.47|105.46|103.26|0
1643919900000|2022-02-03 20:25:00|106.67|104.47|107.01|104.81|107.73|105.53|106.62|104.42|0
1643920200000|2022-02-03 20:30:00|107.12|104.92|109.66|107.46|109.66|107.46|107.12|104.92|0
1643920500000|2022-02-03 20:35:00|109.83|107.63|109.88|107.68|110.51|108.31|109.14|106.94|0
1643920800000|2022-02-03 20:40:00|110.11|107.91|109.59|107.39|110.28|108.08|108.74|106.54|0
1643921100000|2022-02-03 20:45:00|109.94|107.74|111.08|108.88|111.49|109.29|109.94|107.74|0
1643921400000|2022-02-03 20:50:00|111.48|109.28|114.33|112.13|114.63|112.43|110.1|107.9|0
1643921700000|2022-02-03 20:55:00|113.92|111.72|114.76|112.56|115.28|113.08|110.03|107.83|0
1643922000000|2022-02-03 21:00:00|114.29|112.09|105.93|103.73|114.29|112.09|105.93|103.73|0
1643922300000|2022-02-03 21:05:00|105.95|103.75|107.2|105|107.78|105.58|105.49|103.29|0
1643922600000|2022-02-03 21:10:00|107.03|104.83|106.28|104.08|107.78|105.58|106.25|104.05|0
1643922900000|2022-02-03 21:15:00|106.74|103.94|103.09|100.29|106.94|104.14|102.91|100.11|0
1643923200000|2022-02-03 21:20:00|103.07|100.27|103.68|100.88|103.76|100.96|102.93|100.13|0
1643923500000|2022-02-03 21:25:00|103.79|100.99|103.44|100.64|104.19|101.39|103.25|100.45|0
1643923800000|2022-02-03 21:30:00|103.46|100.66|103.41|100.61|103.51|100.71|102.82|100.02|0
1643924100000|2022-02-03 21:35:00|103.43|100.63|102.81|100.01|103.57|100.77|102.79|99.99|0
1643924400000|2022-02-03 21:40:00|102.76|99.96|102.52|99.72|103.13|100.33|102.33|99.53|0
1643924700000|2022-02-03 21:45:00|102.49|99.69|102.86|100.06|102.92|100.12|102.49|99.69|0
1643925000000|2022-02-03 21:50:00|102.89|100.09|101.74|98.94|103.24|100.44|101.74|98.94|0
1643925300000|2022-02-03 21:55:00|101.79|98.99|101.84|99.04|102.08|99.28|101.37|98.57|0
1643925600000|2022-02-03 22:00:00|101.79|98.99|102.13|99.33|102.3|99.5|101.79|98.99|0
1643925900000|2022-02-03 22:05:00|102.12|99.32|102.66|99.86|102.66|99.86|102.12|99.32|0
1643926200000|2022-02-03 22:10:00|102.63|99.83|102.85|100.05|103.03|100.23|102.63|99.83|0
1643926500000|2022-02-03 22:15:00|102.84|100.04|103.25|100.45|103.25|100.45|102.78|99.98|0
1643926800000|2022-02-03 22:20:00|103.2|100.4|103.41|100.61|103.43|100.63|103.16|100.36|0
1643927100000|2022-02-03 22:25:00|103.38|100.58|103.93|101.13|103.97|101.17|103.38|100.58|0
1643927400000|2022-02-03 22:30:00|103.94|101.14|103.37|100.57|103.95|101.15|103.37|100.57|0
1643927700000|2022-02-03 22:35:00|103.41|100.61|103.74|100.94|103.77|100.97|102.74|99.94|0
1643928000000|2022-02-03 22:40:00|103.69|100.89|103.14|100.34|103.69|100.89|102.8|100|0
1643928300000|2022-02-03 22:45:00|103.13|100.33|103.58|100.78|103.63|100.83|103.09|100.29|0
1643928600000|2022-02-03 22:50:00|103.59|100.79|103.01|100.21|103.61|100.81|102.98|100.18|0
1643928900000|2022-02-03 22:55:00|103.02|100.22|102.69|99.89|103.05|100.25|102.69|99.89|0
1643929200000|2022-02-03 23:00:00|102.78|99.98|103.03|100.23|103.89|101.09|102.74|99.94|0
1643929500000|2022-02-03 23:05:00|102.93|100.13|102.65|99.85|102.93|100.13|102.28|99.48|0
1643929800000|2022-02-03 23:10:00|102.58|99.78|102.57|99.77|102.79|99.99|101.96|99.16|0
1643930100000|2022-02-03 23:15:00|102.6|99.8|101.77|98.97|102.63|99.83|101.61|98.81|0
1643930400000|2022-02-03 23:20:00|101.69|98.89|101.95|99.15|102.12|99.32|101.53|98.73|0
1643930700000|2022-02-03 23:25:00|101.85|99.05|102.43|99.63|102.54|99.74|101.85|99.05|0
1643931000000|2022-02-03 23:30:00|102.32|99.52|101.89|99.09|102.32|99.52|101.84|99.04|0
1643931300000|2022-02-03 23:35:00|101.92|99.12|101.84|99.04|102.37|99.57|101.79|98.99|0
1643931600000|2022-02-03 23:40:00|101.81|99.01|102.02|99.22|102.4|99.6|101.65|98.85|0
1643931900000|2022-02-03 23:45:00|102.08|99.28|101.83|99.03|102.08|99.28|101.41|98.61|0
1643932200000|2022-02-03 23:50:00|101.89|99.09|102.39|99.59|102.52|99.72|101.89|99.09|0
1643932500000|2022-02-03 23:55:00|102.31|99.51|102.52|99.72|102.73|99.93|102.31|99.51|0
1643932800000|2022-02-04 00:00:00|102.33|99.53|101.93|99.13|102.89|100.09|101.88|99.08|0
1643933100000|2022-02-04 00:05:00|101.88|99.08|101.69|98.89|102.35|99.55|101.61|98.81|0
1643933400000|2022-02-04 00:10:00|101.66|98.86|101.87|99.07|101.92|99.12|101.5|98.7|0
1643933700000|2022-02-04 00:15:00|101.79|98.99|102.06|99.26|102.24|99.44|101.66|98.86|0
1643934000000|2022-02-04 00:20:00|102.08|99.28|102.08|99.28|102.19|99.39|101.81|99.01|0
1643934300000|2022-02-04 00:25:00|102.02|99.22|102.34|99.54|102.5|99.7|101.81|99.01|0
1643934600000|2022-02-04 00:30:00|102.23|99.43|103.03|100.23|103.14|100.34|102.23|99.43|0
1643934900000|2022-02-04 00:35:00|103.09|100.29|103.19|100.39|103.19|100.39|102.69|99.89|0
1643935200000|2022-02-04 00:40:00|103.14|100.34|103.03|100.23|103.25|100.45|102.87|100.07|0
1643935500000|2022-02-04 00:45:00|103|100.2|102.65|99.85|103.03|100.23|102.44|99.64|0
1643935800000|2022-02-04 00:50:00|102.7|99.9|102.65|99.85|102.84|100.04|102.44|99.64|0
1643936100000|2022-02-04 00:55:00|102.75|99.95|102.59|99.79|102.75|99.95|102.49|99.69|0
1643936400000|2022-02-04 01:00:00|102.7|99.9|102.8|100|103.45|100.65|102.43|99.63|0
1643936700000|2022-02-04 01:05:00|102.86|100.06|103.44|100.64|103.61|100.81|102.86|100.06|0
1643937000000|2022-02-04 01:10:00|103.47|100.67|103.66|100.86|103.96|101.16|103.44|100.64|0
1643937300000|2022-02-04 01:15:00|103.6|100.8|104.19|101.39|104.3|101.5|103.33|100.53|0
1643937600000|2022-02-04 01:20:00|104.25|101.45|103.39|100.59|104.46|101.66|103.23|100.43|0
1643937900000|2022-02-04 01:25:00|103.34|100.54|103.07|100.27|103.77|100.97|102.9|100.1|0
1643938200000|2022-02-04 01:30:00|102.96|100.16|103.6|100.8|103.66|100.86|102.85|100.05|0
1643938500000|2022-02-04 01:35:00|103.49|100.69|104.12|101.32|104.14|101.34|103.39|100.59|0
1643938800000|2022-02-04 01:40:00|104.14|101.34|104.25|101.45|104.36|101.56|103.87|101.07|0
1643939100000|2022-02-04 01:45:00|104.19|101.39|104.38|101.58|105.07|102.27|104.14|101.34|0
1643939400000|2022-02-04 01:50:00|104.35|101.55|104.13|101.33|104.44|101.64|104.08|101.28|0
1643939700000|2022-02-04 01:55:00|104.16|101.36|104.43|101.63|104.51|101.71|104.02|101.22|0
1643940000000|2022-02-04 02:00:00|104.38|101.58|104.1|101.3|104.4|101.6|104.07|101.27|0
1643940300000|2022-02-04 02:05:00|104.13|101.33|103.53|100.73|104.16|101.36|103.47|100.67|0
1643940600000|2022-02-04 02:10:00|103.47|100.67|103.26|100.46|103.47|100.67|102.88|100.08|0
1643940900000|2022-02-04 02:15:00|103.28|100.48|102.63|99.83|103.31|100.51|102.61|99.81|0
1643941200000|2022-02-04 02:20:00|102.66|99.86|102.98|100.18|103.03|100.23|102.45|99.65|0
1643941500000|2022-02-04 02:25:00|103.01|100.21|102.68|99.88|103.09|100.29|102.65|99.85|0
1643941800000|2022-02-04 02:30:00|102.71|99.91|102.28|99.48|102.82|100.02|102.28|99.48|0
1643942100000|2022-02-04 02:35:00|102.33|99.53|102.54|99.74|102.7|99.9|102.33|99.53|0
1643942400000|2022-02-04 02:40:00|102.49|99.69|102.81|100.01|102.81|100.01|102.38|99.58|0
1643942700000|2022-02-04 02:45:00|102.75|99.95|102.75|99.95|102.91|100.11|102.75|99.95|0
1643943000000|2022-02-04 02:50:00|102.7|99.9|102.64|99.84|102.97|100.17|102.48|99.68|0
1643943300000|2022-02-04 02:55:00|102.67|99.87|103.01|100.21|103.01|100.21|102.67|99.87|0
1643943600000|2022-02-04 03:00:00|102.96|100.16|102.96|100.16|103.23|100.43|102.88|100.08|0
1643943900000|2022-02-04 03:05:00|102.9|100.1|102.61|99.81|102.9|100.1|102.52|99.72|0
1643944200000|2022-02-04 03:10:00|102.58|99.78|101.99|99.19|102.6|99.8|101.99|99.19|0
1643944500000|2022-02-04 03:15:00|102.09|99.29|102.14|99.34|102.25|99.45|101.93|99.13|0
1643944800000|2022-02-04 03:20:00|102.09|99.29|102.09|99.29|102.25|99.45|101.98|99.18|0
1643945100000|2022-02-04 03:25:00|102.11|99.31|102.3|99.5|102.46|99.66|102.09|99.29|0
1643945400000|2022-02-04 03:30:00|102.33|99.53|102.67|99.87|102.83|100.03|102.14|99.34|0
1643945700000|2022-02-04 03:35:00|102.64|99.84|102.35|99.55|102.67|99.87|102.29|99.49|0
1643946000000|2022-02-04 03:40:00|102.4|99.6|102.48|99.68|102.48|99.68|102.24|99.44|0
1643946300000|2022-02-04 03:45:00|102.45|99.65|102.39|99.59|102.45|99.65|102.18|99.38|0
1643946600000|2022-02-04 03:50:00|102.37|99.57|102.31|99.51|102.48|99.68|102.1|99.3|0
1643946900000|2022-02-04 03:55:00|102.34|99.54|102.26|99.46|102.34|99.54|102.12|99.32|0
1643947200000|2022-02-04 04:00:00|102.17|99.37|101.32|98.52|102.2|99.4|101.32|98.52|0
1643947500000|2022-02-04 04:05:00|101.3|98.5|101.48|98.68|101.54|98.74|101.27|98.47|0
1643947800000|2022-02-04 04:10:00|101.53|98.73|101.35|98.55|101.53|98.73|101.24|98.44|0
1643948100000|2022-02-04 04:15:00|101.32|98.52|101.21|98.41|101.32|98.52|101.1|98.3|0
1643948400000|2022-02-04 04:20:00|101.24|98.44|101.05|98.25|101.26|98.46|100.84|98.04|0
1643948700000|2022-02-04 04:25:00|101.1|98.3|100.99|98.19|101.1|98.3|100.78|97.98|0
1643949000000|2022-02-04 04:30:00|100.94|98.14|100.67|97.87|100.94|98.14|100.67|97.87|0
1643949300000|2022-02-04 04:35:00|100.62|97.82|100.67|97.87|100.77|97.97|100.35|97.55|0
1643949600000|2022-02-04 04:40:00|100.69|97.89|100.56|97.76|100.69|97.89|100.4|97.6|0
1643949900000|2022-02-04 04:45:00|100.66|97.86|100.5|97.7|100.69|97.89|100.4|97.6|0
1643950200000|2022-02-04 04:50:00|100.55|97.75|100.66|97.86|100.77|97.97|100.55|97.75|0
1643950500000|2022-02-04 04:55:00|100.6|97.8|100.34|97.54|100.76|97.96|100.34|97.54|0
1643950800000|2022-02-04 05:00:00|100.23|97.43|100.02|97.22|100.23|97.43|99.91|97.11|0
1643951100000|2022-02-04 05:05:00|99.97|97.17|100.07|97.27|100.12|97.32|99.75|96.95|0
1643951400000|2022-02-04 05:10:00|100.1|97.3|100.12|97.32|100.17|97.37|99.86|97.06|0
1643951700000|2022-02-04 05:15:00|100.17|97.37|99.75|96.95|100.17|97.37|99.38|96.58|0
1643952000000|2022-02-04 05:20:00|99.77|96.97|99.59|96.79|99.77|96.97|99.48|96.68|0
1643952300000|2022-02-04 05:25:00|99.53|96.73|99.85|97.05|100|97.2|99.37|96.57|0
1643952600000|2022-02-04 05:30:00|99.79|96.99|99.9|97.1|100.05|97.25|99.69|96.89|0
1643952900000|2022-02-04 05:35:00|99.84|97.04|99.79|96.99|100.16|97.36|99.73|96.93|0
1643953200000|2022-02-04 05:40:00|99.81|97.01|99.84|97.04|100.02|97.22|99.68|96.88|0
1643953500000|2022-02-04 05:45:00|99.89|97.09|99.83|97.03|100.1|97.3|99.83|97.03|0
1643953800000|2022-02-04 05:50:00|99.89|97.09|99.62|96.82|99.89|97.09|99.52|96.72|0
1643954100000|2022-02-04 05:55:00|99.6|96.8|99.3|96.5|99.6|96.8|99.2|96.4|0
1643954400000|2022-02-04 06:00:00|99.23|96.43|99.25|96.45|99.67|96.87|99.2|96.4|0
1643954700000|2022-02-04 06:05:00|99.3|96.5|99.09|96.29|99.3|96.5|99.09|96.29|0
1643955000000|2022-02-04 06:10:00|99.14|96.34|99.37|96.57|99.45|96.65|99.04|96.24|0
1643955300000|2022-02-04 06:15:00|99.4|96.6|99.19|96.39|99.5|96.7|99.19|96.39|0
1643955600000|2022-02-04 06:20:00|99.24|96.44|99.66|96.86|99.71|96.91|99.03|96.23|0
1643955900000|2022-02-04 06:25:00|99.68|96.88|99.65|96.85|99.84|97.04|99.39|96.59|0
1643956200000|2022-02-04 06:30:00|99.58|96.78|99.76|96.96|99.76|96.96|99.18|96.38|0
1643956500000|2022-02-04 06:35:00|99.78|96.98|99.62|96.82|99.86|97.06|99.44|96.64|0
1643956800000|2022-02-04 06:40:00|99.6|96.8|99.12|96.32|99.65|96.85|99.07|96.27|0
1643957100000|2022-02-04 06:45:00|99.1|96.3|99.17|96.37|99.25|96.45|99.01|96.21|0
1643957400000|2022-02-04 06:50:00|99.2|96.4|99.01|96.21|99.48|96.68|98.91|96.11|0
1643957700000|2022-02-04 06:55:00|98.96|96.16|99.22|96.42|99.32|96.52|98.91|96.11|0
1643958000000|2022-02-04 07:00:00|99.16|96.36|99.35|96.55|99.48|96.68|99.01|96.21|0
1643958300000|2022-02-04 07:05:00|99.37|96.57|98.79|95.99|99.48|96.68|98.74|95.94|0
1643958600000|2022-02-04 07:10:00|98.84|96.04|99.81|97.01|99.84|97.04|98.84|96.04|0
1643958900000|2022-02-04 07:15:00|99.84|97.04|100.42|97.62|100.52|97.72|99.63|96.83|0
1643959200000|2022-02-04 07:20:00|100.36|97.56|100.41|97.61|100.68|97.88|100.31|97.51|0
1643959500000|2022-02-04 07:25:00|100.36|97.56|103.24|100.44|108.78|105.98|91.71|88.91|0
1643959800000|2022-02-04 07:30:00|103.18|100.38|102.7|99.9|103.24|100.44|102.59|99.79|0
1643960100000|2022-02-04 07:35:00|102.73|99.93|102.09|99.29|103.13|100.33|101.2|98.4|0
1643960400000|2022-02-04 07:40:00|102.17|99.37|103.05|100.25|103.11|100.31|101.88|99.08|0
1643960700000|2022-02-04 07:45:00|103.11|100.31|102.57|99.77|103.11|100.31|102.36|99.56|0
1643961000000|2022-02-04 07:50:00|102.62|99.82|102.94|100.14|103.05|100.25|102.19|99.39|0
1643961300000|2022-02-04 07:55:00|102.89|100.09|101.06|98.26|102.99|100.19|101.06|98.26|0
1643961600000|2022-02-04 08:00:00|100.98|98.18|100.5|97.7|101.12|98.32|100.21|97.41|0
1643961900000|2022-02-04 08:05:00|100.18|97.98|100.17|97.97|100.71|98.51|99.49|97.29|0
1643962200000|2022-02-04 08:10:00|100.07|97.87|100.38|98.18|100.44|98.24|99.8|97.6|0
1643962500000|2022-02-04 08:15:00|100.33|98.13|99.82|97.62|100.49|98.29|99.22|97.02|0
1643962800000|2022-02-04 08:20:00|99.8|97.6|100.75|98.55|100.8|98.6|99.69|97.49|0
1643963100000|2022-02-04 08:25:00|100.72|98.52|101.87|99.67|102.01|99.81|100.7|98.5|0
1643963400000|2022-02-04 08:30:00|101.92|99.72|101.92|99.72|102.25|100.05|101.54|99.34|0
1643963700000|2022-02-04 08:35:00|101.97|99.77|102.22|100.02|102.46|100.26|101.87|99.67|0
1643964000000|2022-02-04 08:40:00|102.24|100.04|102.37|100.17|103.05|100.85|102.08|99.88|0
1643964300000|2022-02-04 08:45:00|102.32|100.12|103.16|100.96|103.32|101.12|102.24|100.04|0
1643964600000|2022-02-04 08:50:00|103.21|101.01|102.99|100.79|103.65|101.45|102.94|100.74|0
1643964900000|2022-02-04 08:55:00|102.96|100.76|102.45|100.25|102.96|100.76|102.18|99.98|0
1643965200000|2022-02-04 09:00:00|102.5|100.3|102.66|100.46|102.93|100.73|101.72|99.52|0
1643965500000|2022-02-04 09:05:00|102.6|100.4|103.25|101.05|103.25|101.05|102.39|100.19|0
1643965800000|2022-02-04 09:10:00|103.2|101|103.17|100.97|103.97|101.77|100.94|98.74|0
1643966100000|2022-02-04 09:15:00|103.4|101.2|103.67|101.47|103.89|101.69|102.86|100.66|0
1643966400000|2022-02-04 09:20:00|103.72|101.52|104.27|102.07|104.6|102.4|103.72|101.52|0
1643966700000|2022-02-04 09:25:00|104.21|102.01|103.72|101.52|104.87|102.67|103.28|101.08|0
1643967000000|2022-02-04 09:30:00|103.66|101.46|103.06|100.86|103.85|101.65|103.06|100.86|0
1643967300000|2022-02-04 09:35:00|103.04|100.84|102.95|100.75|103.28|101.08|102.57|100.37|0
1643967600000|2022-02-04 09:40:00|103.01|100.81|103.44|101.24|104.09|101.89|103.01|100.81|0
1643967900000|2022-02-04 09:45:00|103.38|101.18|103.38|101.18|103.38|101.18|102.95|100.75|0
1643968200000|2022-02-04 09:50:00|103.33|101.13|103.49|101.29|104.03|101.83|103.27|101.07|0
1643968500000|2022-02-04 09:55:00|103.54|101.34|104.41|102.21|104.52|102.32|103.54|101.34|0
1643968800000|2022-02-04 10:00:00|104.52|102.32|104.85|102.65|105.15|102.95|104.35|102.15|0
1643969100000|2022-02-04 10:05:00|104.9|102.7|105.89|103.69|106.06|103.86|104.9|102.7|0
1643969400000|2022-02-04 10:10:00|105.84|103.64|106.39|104.19|106.67|104.47|105.67|103.47|0
1643969700000|2022-02-04 10:15:00|106.45|104.25|107|104.8|107.17|104.97|106.33|104.13|0
1643970000000|2022-02-04 10:20:00|107.06|104.86|108.8|106.6|109.05|106.85|105.5|103.3|0
1643970300000|2022-02-04 10:25:00|108.83|106.63|108.6|106.4|108.83|106.63|107.87|105.67|0
1643970600000|2022-02-04 10:30:00|108.71|106.51|109.89|107.69|110.6|108.4|108.71|106.51|0
1643970900000|2022-02-04 10:35:00|109.69|107.49|110.03|107.83|110.29|108.09|109.32|107.12|0
1643971200000|2022-02-04 10:40:00|109.94|107.74|110.08|107.88|110.45|108.25|109.54|107.34|0
1643971500000|2022-02-04 10:45:00|110.22|108.02|110.68|108.48|111.11|108.91|109.74|107.54|0
1643971800000|2022-02-04 10:50:00|110.39|108.19|110.45|108.25|110.56|108.36|109.31|107.11|0
1643972100000|2022-02-04 10:55:00|110.1|107.9|109.7|107.5|111.36|109.16|109.47|107.27|0
1643972400000|2022-02-04 11:00:00|109.76|107.56|110.87|108.67|111.22|109.02|109.7|107.5|0
1643972700000|2022-02-04 11:05:00|111.19|108.99|112.34|110.14|112.63|110.43|110.61|108.41|0
1643973000000|2022-02-04 11:10:00|112.46|110.26|114.15|111.95|114.48|112.28|112.46|110.26|0
1643973300000|2022-02-04 11:15:00|114.33|112.13|114|111.8|114.74|112.54|112.27|110.07|0
1643973600000|2022-02-04 11:20:00|114.18|111.98|114.62|112.42|116.13|113.93|114|111.8|0
1643973900000|2022-02-04 11:25:00|114.51|112.31|112.98|110.78|114.51|112.31|112.51|110.31|0
1643974200000|2022-02-04 11:30:00|113.07|110.87|112.97|110.77|113.39|111.19|112.39|110.19|0
1643974500000|2022-02-04 11:35:00|113|110.8|111.92|109.72|113.56|111.36|111.67|109.47|0
1643974800000|2022-02-04 11:40:00|111.98|109.78|112.97|110.77|113.03|110.83|111.98|109.78|0
1643975100000|2022-02-04 11:45:00|113|110.8|114.14|111.94|114.43|112.23|112.97|110.77|0
1643975400000|2022-02-04 11:50:00|114.23|112.03|114.31|112.11|114.96|112.76|114.14|111.94|0
1643975700000|2022-02-04 11:55:00|114.25|112.05|115.79|113.59|115.79|113.59|114.07|111.87|0
1643976000000|2022-02-04 12:00:00|115.61|113.41|113.89|111.69|115.61|113.41|113.78|111.58|0
1643976300000|2022-02-04 12:05:00|113.83|111.63|113.71|111.51|114.6|112.4|113.48|111.28|0
1643976600000|2022-02-04 12:10:00|113.89|111.69|114.48|112.28|115.07|112.87|113.6|111.4|0
1643976900000|2022-02-04 12:15:00|114.51|112.31|113.77|111.57|114.89|112.69|113.71|111.51|0
1643977200000|2022-02-04 12:20:00|113.71|111.51|113.29|111.09|114.18|111.98|112.89|110.69|0
1643977500000|2022-02-04 12:25:00|113.24|111.04|112.33|110.13|113.29|111.09|112.3|110.1|0
1643977800000|2022-02-04 12:30:00|112.36|110.16|112.82|110.62|113.2|111|112.36|110.16|0
1643978100000|2022-02-04 12:35:00|112.76|110.56|112.15|109.95|112.76|110.56|112.01|109.81|0
1643978400000|2022-02-04 12:40:00|112.18|109.98|112.29|110.09|112.87|110.67|112.06|109.86|0
1643978700000|2022-02-04 12:45:00|112.26|110.06|110.39|108.19|112.26|110.06|110.27|108.07|0
1643979000000|2022-02-04 12:50:00|110.44|108.24|110.01|107.81|110.67|108.47|109.7|107.5|0
1643979300000|2022-02-04 12:55:00|109.98|107.78|109.98|107.78|110.21|108.01|109.3|107.1|0
1643979600000|2022-02-04 13:00:00|109.92|107.72|111.07|108.87|111.18|108.98|109.72|107.52|0
1643979900000|2022-02-04 13:05:00|111.1|108.9|111.03|108.83|111.41|109.21|110.69|108.49|0
1643980200000|2022-02-04 13:10:00|111|108.8|112.76|110.56|112.82|110.62|110.37|108.17|0
1643980500000|2022-02-04 13:15:00|112.82|110.62|111.3|109.1|112.94|110.74|109.07|106.87|0
1643980800000|2022-02-04 13:20:00|111.32|109.12|110.54|108.34|111.5|109.3|110.43|108.23|0
1643981100000|2022-02-04 13:25:00|110.69|108.49|110.71|108.51|110.86|108.66|109.54|107.34|0
1643981400000|2022-02-04 13:30:00|111.49|109.29|116.72|114.52|117.47|115.27|111.15|108.95|0
1643981700000|2022-02-04 13:35:00|116.93|114.73|114.34|112.14|117.23|115.03|113.19|110.99|0
1643982000000|2022-02-04 13:40:00|114.75|112.55|115.89|113.69|116.43|114.23|114.1|111.9|0
1643982300000|2022-02-04 13:45:00|115.74|113.54|114.52|112.32|115.77|113.57|113.81|111.61|0
1643982600000|2022-02-04 13:50:00|114.67|112.47|115.17|112.97|116.19|113.99|114.05|111.85|0
1643982900000|2022-02-04 13:55:00|115.26|113.06|116.66|114.46|116.72|114.52|114.84|112.64|0
1643983200000|2022-02-04 14:00:00|116.69|114.49|118.36|116.16|118.78|116.58|116.51|114.31|0
1643983500000|2022-02-04 14:05:00|118.48|116.28|116.54|114.34|118.48|116.28|116.33|114.13|0
1643983800000|2022-02-04 14:10:00|116.66|114.46|114.21|112.01|116.9|114.7|114.15|111.95|0
1643984100000|2022-02-04 14:15:00|114.03|111.83|113.29|111.09|114.39|112.19|112.56|110.36|0
1643984400000|2022-02-04 14:20:00|113.21|111.01|112.85|110.65|113.21|111.01|112.56|110.36|0
1643984700000|2022-02-04 14:25:00|112.68|110.48|112.15|109.95|112.68|110.48|111.1|108.9|0
1643985000000|2022-02-04 14:30:00|112.18|109.98|113.92|111.72|114.07|111.87|110.58|108.38|0
1643985300000|2022-02-04 14:35:00|113.8|111.6|113.59|111.39|115.01|112.81|112.71|110.51|0
1643985600000|2022-02-04 14:40:00|113.41|111.21|108.36|106.16|113.5|111.3|107.62|105.42|0
1643985900000|2022-02-04 14:45:00|108.53|106.33|107.73|105.53|108.64|106.44|106.6|104.4|0
1643986200000|2022-02-04 14:50:00|107.79|105.59|109.82|107.62|110.36|108.16|107.17|104.97|0
1643986500000|2022-02-04 14:55:00|109.56|107.36|108.12|105.92|109.67|107.47|107.32|105.12|0
1643986800000|2022-02-04 15:00:00|107.55|105.35|107.09|104.89|108.71|106.51|106.08|103.88|0
1643987100000|2022-02-04 15:05:00|107.03|104.83|108|105.8|108|105.8|106.19|103.99|0
1643987400000|2022-02-04 15:10:00|108.11|105.91|106.41|104.21|109.71|107.51|106.1|103.9|0
1643987700000|2022-02-04 15:15:00|106.58|104.38|105.29|103.09|106.58|104.38|104.34|102.14|0
1643988000000|2022-02-04 15:20:00|105.23|103.03|106.35|104.15|106.57|104.37|104.84|102.64|0
1643988300000|2022-02-04 15:25:00|106.46|104.26|110.28|108.08|110.28|108.08|105.56|103.36|0
1643988600000|2022-02-04 15:30:00|110.34|108.14|110.06|107.86|110.41|108.21|109.2|107|0
1643988900000|2022-02-04 15:35:00|110.17|107.97|112.67|110.47|113.92|111.72|110.06|107.86|0
1643989200000|2022-02-04 15:40:00|112.41|110.21|113.97|111.77|114.33|112.13|111.8|109.6|0
1643989500000|2022-02-04 15:45:00|114.09|111.89|116.09|113.89|117.6|115.4|114.09|111.89|0
1643989800000|2022-02-04 15:50:00|116.06|113.86|115.07|112.87|116.78|114.58|114.72|112.52|0
1643990100000|2022-02-04 15:55:00|115.01|112.81|115.84|113.64|116.2|114|114.36|112.16|0
1643990400000|2022-02-04 16:00:00|116.02|113.82|115.07|112.87|116.8|114.6|114.59|112.39|0
1643990700000|2022-02-04 16:05:00|115.01|112.81|115.9|113.7|116.17|113.97|114.59|112.39|0
1643991000000|2022-02-04 16:10:00|115.93|113.73|117.34|115.14|117.61|115.41|115.72|113.52|0
1643991300000|2022-02-04 16:15:00|117.46|115.26|115.89|113.69|117.94|115.74|115.65|113.45|0
1643991600000|2022-02-04 16:20:00|116.07|113.87|115.59|113.39|116.91|114.71|115.15|112.95|0
1643991900000|2022-02-04 16:25:00|115.56|113.36|113.46|111.26|115.56|113.36|112.46|110.26|0
1643992200000|2022-02-04 16:30:00|113.28|111.08|110|107.8|113.6|111.4|109.66|107.46|0
1643992500000|2022-02-04 16:35:00|109.75|107.55|109.46|107.26|109.94|107.74|108.54|106.34|0
1643992800000|2022-02-04 16:40:00|109.31|107.11|109.02|106.82|109.77|107.57|108.6|106.4|0
1643993100000|2022-02-04 16:45:00|109.08|106.88|109.87|107.67|110.89|108.69|107.37|105.17|0
1643993400000|2022-02-04 16:50:00|109.75|107.55|108.32|106.12|110.44|108.24|108.26|106.06|0
1643993700000|2022-02-04 16:55:00|108.26|106.06|108.07|105.87|108.26|106.06|106.56|104.36|0
1643994000000|2022-02-04 17:00:00|107.9|105.7|107.78|105.58|108.81|106.61|107.5|105.3|0
1643994300000|2022-02-04 17:05:00|107.72|105.52|107.49|105.29|108.81|106.61|107.18|104.98|0
1643994600000|2022-02-04 17:10:00|107.41|105.21|106.84|104.64|108.81|106.61|106.19|103.99|0
1643994900000|2022-02-04 17:15:00|106.81|104.61|106.81|104.61|107.37|105.17|106.02|103.82|0
1643995200000|2022-02-04 17:20:00|106.75|104.55|106.95|104.75|107.43|105.23|106.41|104.21|0
1643995500000|2022-02-04 17:25:00|106.92|104.72|106.55|104.35|107.14|104.94|105.9|103.7|0
1643995800000|2022-02-04 17:30:00|106.35|104.15|106.85|104.65|107.82|105.62|105.42|103.22|0
1643996100000|2022-02-04 17:35:00|106.91|104.71|105.67|103.47|107.31|105.11|105.67|103.47|0
1643996400000|2022-02-04 17:40:00|105.5|103.3|105.05|102.85|106.06|103.86|104.77|102.57|0
1643996700000|2022-02-04 17:45:00|105.22|103.02|104.77|102.57|105.72|103.52|104.77|102.57|0
1643997000000|2022-02-04 17:50:00|104.85|102.65|104.24|102.04|105.33|103.13|103.57|101.37|0
1643997300000|2022-02-04 17:55:00|104.02|101.82|103.35|101.15|104.63|102.43|103.16|100.96|0
1643997600000|2022-02-04 18:00:00|103.3|101.1|100.62|98.42|103.3|101.1|100.51|98.31|0
1643997900000|2022-02-04 18:05:00|100.56|98.36|99.18|96.98|102.52|100.32|99.13|96.93|0
1643998200000|2022-02-04 18:10:00|99.23|97.03|99.5|97.3|99.93|97.73|98.75|96.55|0
1643998500000|2022-02-04 18:15:00|99.45|97.25|99.98|97.78|100.41|98.21|99.23|97.03|0
1643998800000|2022-02-04 18:20:00|99.93|97.73|98.32|96.12|100.09|97.89|98.32|96.12|0
1643999100000|2022-02-04 18:25:00|98.43|96.23|99.65|97.45|100.08|97.88|98.43|96.23|0
1643999400000|2022-02-04 18:30:00|99.55|97.35|98.79|96.59|99.92|97.72|98.79|96.59|0
1643999700000|2022-02-04 18:35:00|98.85|96.65|99.38|97.18|99.92|97.72|98.74|96.54|0
1644000000000|2022-02-04 18:40:00|99.32|97.12|97.67|95.47|99.35|97.15|97.36|95.16|0
1644000300000|2022-02-04 18:45:00|97.57|95.37|99.15|96.95|99.36|97.16|97.57|95.37|0
1644000600000|2022-02-04 18:50:00|98.96|96.76|98.51|96.31|99.09|96.89|98.4|96.2|0
1644000900000|2022-02-04 18:55:00|98.56|96.36|98.56|96.36|99.28|97.08|98.4|96.2|0
1644001200000|2022-02-04 19:00:00|98.4|96.2|99.25|97.05|99.25|97.05|98.13|95.93|0
1644001500000|2022-02-04 19:05:00|99.09|96.89|99.03|96.83|99.59|97.39|98.82|96.62|0
1644001800000|2022-02-04 19:10:00|98.92|96.72|99.88|97.68|100.74|98.54|98.82|96.62|0
1644002100000|2022-02-04 19:15:00|99.99|97.79|101.17|98.97|101.17|98.97|99.67|97.47|0
1644002400000|2022-02-04 19:20:00|101.23|99.03|100.31|98.11|101.23|99.03|99.77|97.57|0
1644002700000|2022-02-04 19:25:00|100.25|98.05|99.87|97.67|100.41|98.21|99.29|97.09|0
1644003000000|2022-02-04 19:30:00|100.09|97.89|98.8|96.6|100.09|97.89|98.27|96.07|0
1644003300000|2022-02-04 19:35:00|98.83|96.63|98|95.8|98.83|96.63|97.56|95.36|0
1644003600000|2022-02-04 19:40:00|98.11|95.91|99.12|96.92|99.22|97.02|97.63|95.43|0
1644003900000|2022-02-04 19:45:00|99.01|96.81|99.11|96.91|99.7|97.5|98.8|96.6|0
1644004200000|2022-02-04 19:50:00|99.06|96.86|98.15|95.95|99.19|96.99|98.1|95.9|0
1644004500000|2022-02-04 19:55:00|98.21|96.01|97.57|95.37|98.26|96.06|97.57|95.37|0
1644004800000|2022-02-04 20:00:00|97.62|95.42|95.56|93.36|98.85|96.65|95.51|93.31|0
1644005100000|2022-02-04 20:05:00|95.51|93.31|94.68|92.48|96.03|93.83|94.5|92.3|0
1644005400000|2022-02-04 20:10:00|94.7|92.5|93.47|91.27|94.91|92.71|93.06|90.86|0
1644005700000|2022-02-04 20:15:00|93.42|91.22|95.11|92.91|95.11|92.91|93.26|91.06|0
1644006000000|2022-02-04 20:20:00|95.08|92.88|94.23|92.03|95.11|92.91|94.13|91.93|0
1644006300000|2022-02-04 20:25:00|94.13|91.93|94.79|92.59|95.21|93.01|93.72|91.52|0
1644006600000|2022-02-04 20:30:00|94.64|92.44|93.66|91.46|94.95|92.75|93.41|91.21|0
1644006900000|2022-02-04 20:35:00|93.74|91.54|93.51|91.31|94.79|92.59|93.1|90.9|0
1644007200000|2022-02-04 20:40:00|93.49|91.29|95.48|93.28|95.54|93.34|93.41|91.21|0
1644007500000|2022-02-04 20:45:00|95.3|93.1|96.77|94.57|97.72|95.52|95.06|92.86|0
1644007800000|2022-02-04 20:50:00|96.9|94.7|97.29|95.09|98.41|96.21|95.87|93.67|0
1644008100000|2022-02-04 20:55:00|97.45|95.25|100.41|98.21|100.41|98.21|97.45|95.25|0
1644008400000|2022-02-04 21:00:00|100.63|98.43|100.95|98.75|101.11|98.91|97.71|95.51|0
1644008700000|2022-02-04 21:05:00|100.84|98.64|102.72|100.52|102.88|100.68|100.56|98.36|0
1644009000000|2022-02-04 21:10:00|102.66|100.46|102.05|99.85|103.16|100.96|102.05|99.85|0
1644221100000|2022-02-07 08:05:00|99.22|97.02|100.22|98.02|100.68|98.48|98.9|96.7|0
1644221400000|2022-02-07 08:10:00|100.14|97.94|100.62|98.42|100.62|98.42|99.05|96.85|0
1644221700000|2022-02-07 08:15:00|100.6|98.4|102.82|100.62|102.91|100.71|100.51|98.31|0
1644222000000|2022-02-07 08:20:00|102.88|100.68|103.96|101.76|103.96|101.76|102.43|100.23|0
1644222300000|2022-02-07 08:25:00|103.88|101.68|105.42|103.22|105.78|103.58|102.2|100|0
1644222600000|2022-02-07 08:30:00|105.45|103.25|105.56|103.36|105.95|103.75|104.88|102.68|0
1644222900000|2022-02-07 08:35:00|105.67|103.47|104.43|102.23|105.92|103.72|104.04|101.84|0
1644223200000|2022-02-07 08:40:00|104.54|102.34|104.4|102.2|104.54|102.34|103.98|101.78|0
1644223500000|2022-02-07 08:45:00|104.48|102.28|103.53|101.33|104.48|102.28|103.36|101.16|0
1644223800000|2022-02-07 08:50:00|103.59|101.39|102.53|100.33|103.64|101.44|102.53|100.33|0
1644224100000|2022-02-07 08:55:00|102.48|100.28|103.02|100.82|103.25|101.05|102.45|100.25|0
1644224400000|2022-02-07 09:00:00|103|100.8|102.3|100.1|103.41|101.21|101.59|99.39|0
1644224700000|2022-02-07 09:05:00|102.28|100.08|102.74|100.54|102.74|100.54|101.78|99.58|0
1644225000000|2022-02-07 09:10:00|102.8|100.6|102.93|100.73|103.96|101.76|102.52|100.32|0
1644225300000|2022-02-07 09:15:00|102.96|100.76|103.46|101.26|103.51|101.31|102.35|100.15|0
1644225600000|2022-02-07 09:20:00|103.51|101.31|103.84|101.64|103.84|101.64|102.85|100.65|0
1644225900000|2022-02-07 09:25:00|103.82|101.62|103.37|101.17|104.01|101.81|103.2|101|0
1644226200000|2022-02-07 09:30:00|103.23|101.03|103.84|101.64|103.89|101.69|102.84|100.64|0
1644226500000|2022-02-07 09:35:00|103.87|101.67|104.03|101.83|104.34|102.14|103.33|101.13|0
1644226800000|2022-02-07 09:40:00|103.95|101.75|104.45|102.25|104.59|102.39|103.89|101.69|0
1644227100000|2022-02-07 09:45:00|104.39|102.19|105.29|103.09|105.29|103.09|104.11|101.91|0
1644227400000|2022-02-07 09:50:00|105.34|103.14|104.52|102.32|105.74|103.54|104.38|102.18|0
1644227700000|2022-02-07 09:55:00|104.55|102.35|103.99|101.79|104.55|102.35|103.54|101.34|0
1644228000000|2022-02-07 10:00:00|103.96|101.76|103.46|101.26|103.96|101.76|103.04|100.84|0
1644228300000|2022-02-07 10:05:00|103.4|101.2|103.73|101.53|103.87|101.67|103.26|101.06|0
1644228600000|2022-02-07 10:10:00|103.82|101.62|103.06|100.86|103.87|101.67|103.01|100.81|0
1644228900000|2022-02-07 10:15:00|103.09|100.89|103.48|101.28|103.48|101.28|102.98|100.78|0
1644229200000|2022-02-07 10:20:00|103.53|101.33|103.75|101.55|103.87|101.67|103.36|101.16|0
1644229500000|2022-02-07 10:25:00|103.7|101.5|103.47|101.27|103.89|101.69|102.97|100.77|0
1644229800000|2022-02-07 10:30:00|103.5|101.3|103.86|101.66|103.97|101.77|103.19|100.99|0
1644230100000|2022-02-07 10:35:00|103.89|101.69|103.77|101.57|104.36|102.16|103.36|101.16|0
1644230400000|2022-02-07 10:40:00|103.8|101.6|103.18|100.98|104.02|101.82|103.18|100.98|0
1644230700000|2022-02-07 10:45:00|103.16|100.96|103.13|100.93|103.3|101.1|102.52|100.32|0
1644231000000|2022-02-07 10:50:00|103.02|100.82|103.51|101.31|103.57|101.37|103.02|100.82|0
1644231300000|2022-02-07 10:55:00|103.57|101.37|104.32|102.12|104.46|102.26|103.51|101.31|0
1644231600000|2022-02-07 11:00:00|104.23|102.03|104.34|102.14|104.51|102.31|103.87|101.67|0
1644231900000|2022-02-07 11:05:00|104.29|102.09|104.28|102.08|104.96|102.76|104.06|101.86|0
1644232200000|2022-02-07 11:10:00|104.34|102.14|103.92|101.72|104.59|102.39|103.45|101.25|0
1644232500000|2022-02-07 11:15:00|103.97|101.77|103.72|101.52|104|101.8|103.33|101.13|0
1644232800000|2022-02-07 11:20:00|103.66|101.46|103.27|101.07|103.77|101.57|103|100.8|0
1644233100000|2022-02-07 11:25:00|103.25|101.05|103.02|100.82|103.25|101.05|102.55|100.35|0
1644233400000|2022-02-07 11:30:00|102.99|100.79|102.58|100.38|102.99|100.79|102.33|100.13|0
1644233700000|2022-02-07 11:35:00|102.49|100.29|102.49|100.29|102.6|100.4|101.86|99.66|0
1644234000000|2022-02-07 11:40:00|102.52|100.32|103.15|100.95|103.32|101.12|102.52|100.32|0
1644234300000|2022-02-07 11:45:00|103.21|101.01|103.09|100.89|103.48|101.28|102.82|100.62|0
1644234600000|2022-02-07 11:50:00|103.04|100.84|102.92|100.72|103.37|101.17|102.76|100.56|0
1644234900000|2022-02-07 11:55:00|102.98|100.78|102.67|100.47|103.28|101.08|102.12|99.92|0
1644235200000|2022-02-07 12:00:00|102.51|100.31|101.49|99.29|102.51|100.31|101.43|99.23|0
1644235500000|2022-02-07 12:05:00|101.54|99.34|101.16|98.96|101.54|99.34|101.02|98.82|0
1644235800000|2022-02-07 12:10:00|101.21|99.01|100.23|98.03|101.21|99.01|100.18|97.98|0
1644236100000|2022-02-07 12:15:00|100.28|98.08|100.39|98.19|100.39|98.19|99.58|97.38|0
1644236400000|2022-02-07 12:20:00|100.34|98.14|100.82|98.62|100.88|98.68|100.28|98.08|0
1644236700000|2022-02-07 12:25:00|100.85|98.65|100.93|98.73|101.31|99.11|100.82|98.62|0
1644237000000|2022-02-07 12:30:00|100.87|98.67|100.81|98.61|101.04|98.84|100.49|98.29|0
1644237300000|2022-02-07 12:35:00|100.87|98.67|100.76|98.56|100.98|98.78|100.6|98.4|0
1644237600000|2022-02-07 12:40:00|100.7|98.5|100.48|98.28|100.76|98.56|100.43|98.23|0
1644237900000|2022-02-07 12:45:00|100.54|98.34|99.86|97.66|100.7|98.5|99.72|97.52|0
1644238200000|2022-02-07 12:50:00|99.83|97.63|99.99|97.79|100.04|97.84|99.32|97.12|0
1644238500000|2022-02-07 12:55:00|100.04|97.84|99.99|97.79|100.04|97.84|99.29|97.09|0
1644238800000|2022-02-07 13:00:00|100.04|97.84|99.07|96.87|100.26|98.06|99.07|96.87|0
1644239100000|2022-02-07 13:05:00|99.1|96.9|98.69|96.49|99.45|97.25|98.32|96.12|0
1644239400000|2022-02-07 13:10:00|98.75|96.55|98.74|96.54|98.85|96.65|98.21|96.01|0
1644239700000|2022-02-07 13:15:00|98.8|96.6|98.9|96.7|98.96|96.76|98.69|96.49|0
1644240000000|2022-02-07 13:20:00|98.85|96.65|97.33|95.13|101.82|99.62|96.75|94.55|0
1644240300000|2022-02-07 13:25:00|97.28|95.08|97.6|95.4|97.76|95.56|97.17|94.97|0
1644240600000|2022-02-07 13:30:00|97.65|95.45|98.61|96.41|98.61|96.41|97.62|95.42|0
1644240900000|2022-02-07 13:35:00|98.58|96.38|98.45|96.25|98.88|96.68|98.29|96.09|0
1644241200000|2022-02-07 13:40:00|98.47|96.27|98.42|96.22|98.77|96.57|98.12|95.92|0
1644241500000|2022-02-07 13:45:00|98.39|96.19|98.07|95.87|98.71|96.51|97.91|95.71|0
1644241800000|2022-02-07 13:50:00|98.01|95.81|98.44|96.24|98.49|96.29|97.96|95.76|0
1644242100000|2022-02-07 13:55:00|98.38|96.18|97.85|95.65|98.44|96.24|97.69|95.49|0
1644242400000|2022-02-07 14:00:00|97.79|95.59|98|95.8|98.06|95.86|97.74|95.54|0
1644242700000|2022-02-07 14:05:00|97.98|95.78|97.63|95.43|98.27|96.07|97.63|95.43|0
1644243000000|2022-02-07 14:10:00|97.68|95.48|98.48|96.28|98.48|96.28|97.52|95.32|0
1644243300000|2022-02-07 14:15:00|98.53|96.33|98.99|96.79|99.34|97.14|98.53|96.33|0
1644243600000|2022-02-07 14:20:00|99.01|96.81|98.34|96.14|99.18|96.98|98.26|96.06|0
1644243900000|2022-02-07 14:25:00|98.42|96.22|98.39|96.19|98.79|96.59|98.13|95.93|0
1644244200000|2022-02-07 14:30:00|98.47|96.27|102.28|100.08|102.28|100.08|97.94|95.74|0
1644244500000|2022-02-07 14:35:00|102.23|100.03|100.21|98.01|102.23|100.03|99.61|97.41|0
1644244800000|2022-02-07 14:40:00|100.42|98.22|100.15|97.95|100.97|98.77|99.21|97.01|0
1644245100000|2022-02-07 14:45:00|99.99|97.79|101.29|99.09|101.73|99.53|99.45|97.25|0
1644245400000|2022-02-07 14:50:00|101.34|99.14|96.16|93.96|101.34|99.14|96.11|93.91|0
1644245700000|2022-02-07 14:55:00|96.11|93.91|96.74|94.54|98.35|96.15|95.74|93.54|0
1644246000000|2022-02-07 15:00:00|96.53|94.33|97.95|95.75|98.43|96.23|95.24|93.04|0
1644246300000|2022-02-07 15:05:00|97.84|95.64|97.36|95.16|98|95.8|96.35|94.15|0
1644246600000|2022-02-07 15:10:00|97.41|95.21|99.89|97.69|99.89|97.69|96.99|94.79|0
1644246900000|2022-02-07 15:15:00|99.78|97.58|100.72|98.52|100.83|98.63|98.09|95.89|0
1644247200000|2022-02-07 15:20:00|100.61|98.41|98.6|96.4|100.99|98.79|98.12|95.92|0
1644247500000|2022-02-07 15:25:00|98.66|96.46|98.23|96.03|98.93|96.73|97.59|95.39|0
1644247800000|2022-02-07 15:30:00|98.12|95.92|96.11|93.91|98.92|96.72|96|93.8|0
1644248100000|2022-02-07 15:35:00|96.16|93.96|94.21|92.01|98.88|96.68|93.17|90.97|0
1644248400000|2022-02-07 15:40:00|94.13|91.93|95.73|93.53|96.32|94.12|94.05|91.85|0
1644248700000|2022-02-07 15:45:00|95.63|93.43|95.73|93.53|95.94|93.74|94.99|92.79|0
1644249000000|2022-02-07 15:50:00|95.78|93.58|95.52|93.32|96.32|94.12|94.83|92.63|0
1644249300000|2022-02-07 15:55:00|95.73|93.53|95.25|93.05|95.94|93.74|94.99|92.79|0
1644249600000|2022-02-07 16:00:00|95.35|93.15|96.09|93.89|96.68|94.48|94.62|92.42|0
1644249900000|2022-02-07 16:05:00|96.15|93.95|97.32|95.12|97.54|95.34|95.61|93.41|0
1644250200000|2022-02-07 16:10:00|97.27|95.07|96.36|94.16|97.27|95.07|96.14|93.94|0
1644250500000|2022-02-07 16:15:00|96.41|94.21|95.87|93.67|97|94.8|95.84|93.64|0
1644250800000|2022-02-07 16:20:00|95.84|93.64|96.16|93.96|97.52|95.32|95.57|93.37|0
1644251100000|2022-02-07 16:25:00|96.1|93.9|98.7|96.5|98.87|96.67|93.62|91.42|0
1644251400000|2022-02-07 16:30:00|98.76|96.56|100|97.8|100.22|98.02|98.76|96.56|0
1644251700000|2022-02-07 16:35:00|99.95|97.75|101.92|99.72|102.09|99.89|99.67|97.47|0
1644252000000|2022-02-07 16:40:00|101.86|99.66|103.03|100.83|103.2|101|101.59|99.39|0
1644252300000|2022-02-07 16:45:00|102.97|100.77|102.18|99.98|103.03|100.83|100.08|97.88|0
1644252600000|2022-02-07 16:50:00|102.23|100.03|102.23|100.03|102.84|100.64|101.79|99.59|0
1644252900000|2022-02-07 16:55:00|102.31|100.11|100.96|98.76|102.45|100.25|100.74|98.54|0
1644253200000|2022-02-07 17:00:00|101.04|98.84|101.23|99.03|102.33|100.13|100.85|98.65|0
1644253500000|2022-02-07 17:05:00|101.17|98.97|102.77|100.57|102.77|100.57|101.17|98.97|0
1644253800000|2022-02-07 17:10:00|102.72|100.52|102.33|100.13|102.83|100.63|101.94|99.74|0
1644254100000|2022-02-07 17:15:00|102.38|100.18|101.88|99.68|102.66|100.46|101.39|99.19|0
1644254400000|2022-02-07 17:20:00|101.94|99.74|101.27|99.07|102.1|99.9|101.05|98.85|0
1644254700000|2022-02-07 17:25:00|101.33|99.13|102.82|100.62|102.99|100.79|101.16|98.96|0
1644255000000|2022-02-07 17:30:00|102.87|100.67|102.26|100.06|103.77|101.57|101.98|99.78|0
1644255300000|2022-02-07 17:35:00|102.29|100.09|103.48|101.28|104.1|101.9|101.87|99.67|0
1644255600000|2022-02-07 17:40:00|103.37|101.17|102.37|100.17|103.37|101.17|102.14|99.94|0
1644255900000|2022-02-07 17:45:00|102.42|100.22|101.7|99.5|102.64|100.44|101.31|99.11|0
1644256200000|2022-02-07 17:50:00|101.78|99.58|102.08|99.88|102.19|99.99|101.37|99.17|0
1644256500000|2022-02-07 17:55:00|102.03|99.83|102.02|99.82|102.41|100.21|101.53|99.33|0
1644256800000|2022-02-07 18:00:00|102.13|99.93|100.97|98.77|102.47|100.27|100.37|98.17|0
1644257100000|2022-02-07 18:05:00|101.03|98.83|100.04|97.84|101.19|98.99|99.93|97.73|0
1644257400000|2022-02-07 18:10:00|99.99|97.79|99.28|97.08|100.31|98.11|98.9|96.7|0
1644257700000|2022-02-07 18:15:00|99.33|97.13|99.82|97.62|100.2|98|99.28|97.08|0
1644258000000|2022-02-07 18:20:00|99.87|97.67|99.84|97.64|100.09|97.89|99.16|96.96|0
1644258300000|2022-02-07 18:25:00|99.81|97.61|99.13|96.93|100.09|97.89|98.84|96.64|0
1644258600000|2022-02-07 18:30:00|99.11|96.91|98.94|96.74|99.16|96.96|98.41|96.21|0
1644258900000|2022-02-07 18:35:00|98.89|96.69|98.51|96.31|99.1|96.9|98.4|96.2|0
1644259200000|2022-02-07 18:40:00|98.56|96.36|98.67|96.47|98.77|96.57|98.18|95.98|0
1644259500000|2022-02-07 18:45:00|98.61|96.41|99.69|97.49|99.88|97.68|98.34|96.14|0
1644259800000|2022-02-07 18:50:00|99.64|97.44|99.36|97.16|99.91|97.71|98.93|96.73|0
1644260100000|2022-02-07 18:55:00|99.25|97.05|98.17|95.97|99.31|97.11|97.8|95.6|0
1644260400000|2022-02-07 19:00:00|98.28|96.08|98.33|96.13|98.76|96.56|98.06|95.86|0
1644260700000|2022-02-07 19:05:00|100.42|98.22|99.09|96.89|100.53|98.33|98.82|96.62|0
1644261000000|2022-02-07 19:10:00|99.04|96.84|98.87|96.67|99.04|96.84|98.44|96.24|0
1644261300000|2022-02-07 19:15:00|99.04|96.84|98.12|95.92|99.04|96.84|97.58|95.38|0
1644261600000|2022-02-07 19:20:00|98.17|95.97|98.38|96.18|98.71|96.51|97.69|95.49|0
1644261900000|2022-02-07 19:25:00|98.44|96.24|96.57|94.37|98.54|96.34|96.57|94.37|0
1644262200000|2022-02-07 19:30:00|96.46|94.26|96.56|94.36|97.04|94.84|96.3|94.1|0
1644262500000|2022-02-07 19:35:00|96.51|94.31|96.77|94.57|97.09|94.89|96.03|93.83|0
1644262800000|2022-02-07 19:40:00|96.88|94.68|94.61|92.41|96.98|94.78|94.45|92.25|0
1644263100000|2022-02-07 19:45:00|94.58|92.38|96.06|93.86|96.22|94.02|94.4|92.2|0
1644263400000|2022-02-07 19:50:00|96.11|93.91|96.11|93.91|96.59|94.39|95.95|93.75|0
1644263700000|2022-02-07 19:55:00|96.06|93.86|96.32|94.12|96.48|94.28|95.72|93.52|0
1644264000000|2022-02-07 20:00:00|96.37|94.17|95.58|93.38|97.17|94.97|95.53|93.33|0
1644264300000|2022-02-07 20:05:00|95.53|93.33|94.14|91.94|95.58|93.38|93.88|91.68|0
1644264600000|2022-02-07 20:10:00|94.19|91.99|92.58|90.38|94.4|92.2|92.58|90.38|0
1644264900000|2022-02-07 20:15:00|92.63|90.43|93.61|91.41|93.61|91.41|92.53|90.33|0
1644265200000|2022-02-07 20:20:00|93.66|91.46|94.76|92.56|95.08|92.88|93.61|91.41|0
1644265500000|2022-02-07 20:25:00|94.71|92.51|96.56|94.36|96.83|94.63|94.34|92.14|0
1644265800000|2022-02-07 20:30:00|96.35|94.15|96.61|94.41|96.99|94.79|95.71|93.51|0
1644266100000|2022-02-07 20:35:00|96.56|94.36|98.88|96.68|99.04|96.84|96.13|93.93|0
1644266400000|2022-02-07 20:40:00|98.99|96.79|100.05|97.85|100.16|97.96|96.53|94.33|0
1644266700000|2022-02-07 20:45:00|100.44|98.24|101.04|98.84|101.49|99.29|100.27|98.07|0
1644267000000|2022-02-07 20:50:00|101.15|98.95|103.25|101.05|103.62|101.42|99.33|97.13|0
1644267300000|2022-02-07 20:55:00|103.16|100.96|101.67|99.47|104.54|102.34|101.41|99.21|0
1644267600000|2022-02-07 21:00:00|101.28|99.08|99.71|97.51|101.28|99.08|99.09|96.89|0
1644267900000|2022-02-07 21:05:00|99.76|97.56|99.87|97.67|99.92|97.72|99.38|97.18|0
1644268200000|2022-02-07 21:10:00|99.79|97.59|99.43|97.23|99.81|97.61|99.21|97.01|0
1644268500000|2022-02-07 21:15:00|99.78|96.98|99.83|97.03|100|97.2|99.56|96.76|0
1644268800000|2022-02-07 21:20:00|99.78|96.98|99.78|96.98|99.89|97.09|99.72|96.92|0
1644269100000|2022-02-07 21:25:00|99.72|96.92|99.44|96.64|99.78|96.98|99.42|96.62|0
1644269400000|2022-02-07 21:30:00|99.47|96.67|99.44|96.64|99.66|96.86|99.44|96.64|0
1644269700000|2022-02-07 21:35:00|99.5|96.7|99.49|96.69|99.5|96.7|99.33|96.53|0
1644270000000|2022-02-07 21:40:00|99.44|96.64|99.65|96.85|99.71|96.91|99.44|96.64|0
1644270300000|2022-02-07 21:45:00|99.71|96.91|99.65|96.85|99.87|97.07|99.65|96.85|0
1644270600000|2022-02-07 21:50:00|99.6|96.8|99.27|96.47|99.71|96.91|99.27|96.47|0
1644270900000|2022-02-07 21:55:00|99.32|96.52|99.46|96.66|99.59|96.79|99.32|96.52|0
1644271200000|2022-02-07 22:00:00|99.58|96.78|99.44|96.64|99.58|96.78|99.36|96.56|0
1644271500000|2022-02-07 22:05:00|99.36|96.56|99.45|96.65|99.49|96.69|99.36|96.56|0
1644271800000|2022-02-07 22:10:00|99.48|96.68|99.42|96.62|99.48|96.68|99.41|96.61|0
1644272100000|2022-02-07 22:15:00|99.46|96.66|99.53|96.73|99.53|96.73|99.46|96.66|0
1644272400000|2022-02-07 22:20:00|99.47|96.67|99.4|96.6|99.47|96.67|99.32|96.52|0
1644272700000|2022-02-07 22:25:00|99.43|96.63|99.49|96.69|99.49|96.69|99.37|96.57|0
1644273000000|2022-02-07 22:30:00|99.51|96.71|99.38|96.58|99.51|96.71|99.38|96.58|0
1644273300000|2022-02-07 22:35:00|99.41|96.61|99.35|96.55|99.41|96.61|99.33|96.53|0
1644273600000|2022-02-07 22:40:00|99.36|96.56|99.27|96.47|99.36|96.56|99.27|96.47|0
1644273900000|2022-02-07 22:45:00|99.25|96.45|99.22|96.42|99.27|96.47|99.18|96.38|0
1644274200000|2022-02-07 22:50:00|99.24|96.44|99.25|96.45|99.26|96.46|99.24|96.44|0
1644274500000|2022-02-07 22:55:00|99.24|96.44|99.25|96.45|99.27|96.47|99.24|96.44|0
1644274800000|2022-02-07 23:00:00|99.48|96.68|99.53|96.73|99.83|97.03|99.2|96.4|0
1644275100000|2022-02-07 23:05:00|99.55|96.75|99.82|97.02|99.99|97.19|99.5|96.7|0
1644275400000|2022-02-07 23:10:00|99.72|96.92|99.49|96.69|99.82|97.02|99.49|96.69|0
1644275700000|2022-02-07 23:15:00|99.55|96.75|99.33|96.53|99.6|96.8|99.3|96.5|0
1644276000000|2022-02-07 23:20:00|99.16|96.36|98.86|96.06|99.46|96.66|98.73|95.93|0
1644276300000|2022-02-07 23:25:00|98.89|96.09|99.05|96.25|99.13|96.33|98.83|96.03|0
1644276600000|2022-02-07 23:30:00|98.94|96.14|99.32|96.52|99.32|96.52|98.78|95.98|0
1644276900000|2022-02-07 23:35:00|99.37|96.57|99.26|96.46|99.43|96.63|99.1|96.3|0
1644277200000|2022-02-07 23:40:00|99.21|96.41|99.15|96.35|99.37|96.57|99.04|96.24|0
1644277500000|2022-02-07 23:45:00|99.12|96.32|98.96|96.16|99.23|96.43|98.82|96.02|0
1644277800000|2022-02-07 23:50:00|98.98|96.18|99.14|96.34|99.2|96.4|98.9|96.1|0
1644278100000|2022-02-07 23:55:00|99.2|96.4|98.81|96.01|99.28|96.48|98.73|95.93|0
1644278400000|2022-02-08 00:00:00|98.73|95.93|98.7|95.9|98.81|96.01|98.38|95.58|0
1644278700000|2022-02-08 00:05:00|98.65|95.85|98.92|96.12|99.03|96.23|98.65|95.85|0
1644279000000|2022-02-08 00:10:00|98.97|96.17|99.13|96.33|99.22|96.42|98.86|96.06|0
1644279300000|2022-02-08 00:15:00|99.08|96.28|98.8|96|99.13|96.33|98.69|95.89|0
1644279600000|2022-02-08 00:20:00|98.78|95.98|99.84|97.04|99.95|97.15|98.75|95.95|0
1644279900000|2022-02-08 00:25:00|99.89|97.09|99.67|96.87|99.89|97.09|99.45|96.65|0
1644280200000|2022-02-08 00:30:00|99.56|96.76|99.34|96.54|99.56|96.76|99.23|96.43|0
1644280500000|2022-02-08 00:35:00|99.28|96.48|99.45|96.65|99.75|96.95|99.17|96.37|0
1644280800000|2022-02-08 00:40:00|99.47|96.67|99.28|96.48|99.55|96.75|99.28|96.48|0
1644281100000|2022-02-08 00:45:00|99.31|96.51|98.89|96.09|99.47|96.67|98.84|96.04|0
1644281400000|2022-02-08 00:50:00|98.87|96.07|99.22|96.42|99.27|96.47|98.87|96.07|0
1644281700000|2022-02-08 00:55:00|99.27|96.47|99.05|96.25|99.27|96.47|99.05|96.25|0
1644282000000|2022-02-08 01:00:00|99.08|96.28|99.54|96.74|99.65|96.85|99.08|96.28|0
1644282300000|2022-02-08 01:05:00|99.51|96.71|99.81|97.01|99.81|97.01|99.43|96.63|0
1644282600000|2022-02-08 01:10:00|99.87|97.07|99.67|96.87|100.2|97.4|99.54|96.74|0
1644282900000|2022-02-08 01:15:00|99.64|96.84|99.53|96.73|99.75|96.95|99.51|96.71|0
1644283200000|2022-02-08 01:20:00|99.48|96.68|99.91|97.11|99.91|97.11|99.48|96.68|0
1644283500000|2022-02-08 01:25:00|99.97|97.17|100.29|97.49|100.74|97.94|99.94|97.14|0
1644283800000|2022-02-08 01:30:00|100.35|97.55|100.84|98.04|100.95|98.15|100.35|97.55|0
1644284100000|2022-02-08 01:35:00|100.79|97.99|100.18|97.38|100.79|97.99|100.12|97.32|0
1644284400000|2022-02-08 01:40:00|100.12|97.32|100.29|97.49|100.29|97.49|99.68|96.88|0
1644284700000|2022-02-08 01:45:00|100.23|97.43|100.78|97.98|101|98.2|100.23|97.43|0
1644285000000|2022-02-08 01:50:00|100.72|97.92|100.69|97.89|101.11|98.31|100.61|97.81|0
1644285300000|2022-02-08 01:55:00|100.67|97.87|100.77|97.97|100.94|98.14|100.66|97.86|0
1644285600000|2022-02-08 02:00:00|100.72|97.92|101.21|98.41|101.21|98.41|100.44|97.64|0
1644285900000|2022-02-08 02:05:00|101.19|98.39|101.04|98.24|101.43|98.63|100.99|98.19|0
1644286200000|2022-02-08 02:10:00|101.13|98.33|101.21|98.41|101.49|98.69|101.1|98.3|0
1644286500000|2022-02-08 02:15:00|101.24|98.44|101.59|98.79|101.62|98.82|101.1|98.3|0
1644286800000|2022-02-08 02:20:00|101.65|98.85|100.7|97.9|101.87|99.07|100.48|97.68|0
1644287100000|2022-02-08 02:25:00|100.65|97.85|100.51|97.71|100.81|98.01|100.42|97.62|0
1644287400000|2022-02-08 02:30:00|100.48|97.68|100.81|98.01|100.87|98.07|100.48|97.68|0
1644287700000|2022-02-08 02:35:00|100.84|98.04|100.64|97.84|100.86|98.06|100.64|97.84|0
1644288000000|2022-02-08 02:40:00|100.7|97.9|100.36|97.56|100.7|97.9|100.31|97.51|0
1644288300000|2022-02-08 02:45:00|100.42|97.62|100.22|97.42|100.47|97.67|100.03|97.23|0
1644288600000|2022-02-08 02:50:00|100.25|97.45|100.08|97.28|100.39|97.59|100.03|97.23|0
1644288900000|2022-02-08 02:55:00|100.05|97.25|100.02|97.22|100.08|97.28|99.91|97.11|0
1644289200000|2022-02-08 03:00:00|100|97.2|100.24|97.44|100.46|97.66|99.91|97.11|0
1644289500000|2022-02-08 03:05:00|100.18|97.38|100.57|97.77|100.57|97.77|100.13|97.33|0
1644289800000|2022-02-08 03:10:00|100.54|97.74|100.62|97.82|100.62|97.82|100.45|97.65|0
1644290100000|2022-02-08 03:15:00|100.56|97.76|100.45|97.65|100.56|97.76|100.18|97.38|0
1644290400000|2022-02-08 03:20:00|100.4|97.6|100.31|97.51|100.51|97.71|100.31|97.51|0
1644290700000|2022-02-08 03:25:00|100.34|97.54|100.01|97.21|100.42|97.62|99.9|97.1|0
1644291000000|2022-02-08 03:30:00|99.98|97.18|100.11|97.31|100.17|97.37|99.84|97.04|0
1644291300000|2022-02-08 03:35:00|100.09|97.29|99.86|97.06|100.09|97.29|99.62|96.82|0
1644291600000|2022-02-08 03:40:00|99.83|97.03|100.05|97.25|100.11|97.31|99.81|97.01|0
1644291900000|2022-02-08 03:45:00|100.11|97.31|100.38|97.58|100.71|97.91|100.05|97.25|0
1644292200000|2022-02-08 03:50:00|100.43|97.63|100.71|97.91|100.71|97.91|100.35|97.55|0
1644292500000|2022-02-08 03:55:00|100.76|97.96|100.57|97.77|100.82|98.02|100.46|97.66|0
1644292800000|2022-02-08 04:00:00|100.54|97.74|100.51|97.71|100.65|97.85|100.37|97.57|0
1644293100000|2022-02-08 04:05:00|100.48|97.68|100.53|97.73|100.7|97.9|100.4|97.6|0
1644293400000|2022-02-08 04:10:00|100.56|97.76|100.47|97.67|100.64|97.84|100.39|97.59|0
1644293700000|2022-02-08 04:15:00|100.45|97.65|100.56|97.76|100.58|97.78|100.39|97.59|0
1644294000000|2022-02-08 04:20:00|100.53|97.73|100.69|97.89|100.8|98|100.5|97.7|0
1644294300000|2022-02-08 04:25:00|100.72|97.92|100.63|97.83|100.74|97.94|100.44|97.64|0
1644294600000|2022-02-08 04:30:00|100.69|97.89|100.57|97.77|100.69|97.89|100.49|97.69|0
1644294900000|2022-02-08 04:35:00|100.55|97.75|100.57|97.77|100.63|97.83|100.41|97.61|0
1644295200000|2022-02-08 04:40:00|100.52|97.72|100.57|97.77|100.57|97.77|100.29|97.49|0
1644295500000|2022-02-08 04:45:00|100.51|97.71|100.03|97.23|100.57|97.77|100|97.2|0
1644295800000|2022-02-08 04:50:00|100|97.2|100.3|97.5|100.38|97.58|99.97|97.17|0
1644296100000|2022-02-08 04:55:00|100.35|97.55|100.07|97.27|100.41|97.61|100.02|97.22|0
1644296400000|2022-02-08 05:00:00|100.13|97.33|100.51|97.71|100.62|97.82|100.02|97.22|0
1644296700000|2022-02-08 05:05:00|100.57|97.77|100.07|97.27|100.62|97.82|100.01|97.21|0
1644297000000|2022-02-08 05:10:00|100.1|97.3|100.34|97.54|100.4|97.6|100.07|97.27|0
1644297300000|2022-02-08 05:15:00|100.4|97.6|100.78|97.98|100.84|98.04|100.4|97.6|0
1644297600000|2022-02-08 05:20:00|100.86|98.06|101.16|98.36|101.22|98.42|100.81|98.01|0
1644297900000|2022-02-08 05:25:00|101.14|98.34|101.11|98.31|101.5|98.7|100.94|98.14|0
1644298200000|2022-02-08 05:30:00|101.16|98.36|101.33|98.53|101.33|98.53|101.16|98.36|0
1644298500000|2022-02-08 05:35:00|101.35|98.55|101.77|98.97|101.77|98.97|101.33|98.53|0
1644298800000|2022-02-08 05:40:00|101.82|99.02|101.71|98.91|101.82|99.02|101.71|98.91|0
1644299100000|2022-02-08 05:45:00|101.74|98.94|101.71|98.91|101.82|99.02|101.71|98.91|0
1644299400000|2022-02-08 05:50:00|101.74|98.94|101.65|98.85|101.76|98.96|101.65|98.85|0
1644299700000|2022-02-08 05:55:00|101.68|98.88|101.42|98.62|101.68|98.88|101.15|98.35|0
1644300000000|2022-02-08 06:00:00|101.48|98.68|100.98|98.18|101.81|99.01|100.98|98.18|0
1644300300000|2022-02-08 06:05:00|101.09|98.29|100.81|98.01|101.09|98.29|100.7|97.9|0
1644300600000|2022-02-08 06:10:00|100.75|97.95|100.58|97.78|100.75|97.95|100.14|97.34|0
1644300900000|2022-02-08 06:15:00|100.61|97.81|100.63|97.83|100.72|97.92|100.36|97.56|0
1644301200000|2022-02-08 06:20:00|100.58|97.78|100.8|98|100.96|98.16|100.3|97.5|0
1644301500000|2022-02-08 06:25:00|100.72|97.92|100.33|97.53|100.74|97.94|100.13|97.33|0
1644301800000|2022-02-08 06:30:00|100.3|97.5|100.08|97.28|100.46|97.66|99.91|97.11|0
1644302100000|2022-02-08 06:35:00|100.1|97.3|99.94|97.14|100.1|97.3|99.69|96.89|0
1644302400000|2022-02-08 06:40:00|99.91|97.11|99.74|96.94|100.07|97.27|99.69|96.89|0
1644302700000|2022-02-08 06:45:00|99.63|96.83|100.07|97.27|100.07|97.27|99.52|96.72|0
1644303000000|2022-02-08 06:50:00|100.1|97.3|99.72|96.92|100.34|97.54|99.48|96.68|0
1644303300000|2022-02-08 06:55:00|99.7|96.9|99.86|97.06|100|97.2|99.48|96.68|0
1644303600000|2022-02-08 07:00:00|99.97|97.17|100.24|97.44|100.38|97.58|99.67|96.87|0
1644303900000|2022-02-08 07:05:00|100.3|97.5|99.66|96.86|100.32|97.52|99.44|96.64|0
1644304200000|2022-02-08 07:10:00|99.61|96.81|98.65|95.85|99.61|96.81|98.62|95.82|0
1644304500000|2022-02-08 07:15:00|98.57|95.77|98.78|95.98|98.95|96.15|98.54|95.74|0
1644304800000|2022-02-08 07:20:00|98.75|95.95|99.05|96.25|99.3|96.5|98.45|95.65|0
1644305100000|2022-02-08 07:25:00|99.1|96.3|99.81|97.01|99.9|97.1|99.1|96.3|0
1644305400000|2022-02-08 07:30:00|99.98|97.18|99.86|97.06|100.64|97.84|99.83|97.03|0
1644305700000|2022-02-08 07:35:00|99.83|97.03|100.64|97.84|101.55|98.75|99.83|97.03|0
1644306000000|2022-02-08 07:40:00|100.61|97.81|100.58|97.78|100.91|98.11|100.47|97.67|0
1644306300000|2022-02-08 07:45:00|100.64|97.84|100.88|98.08|101.3|98.5|100.3|97.5|0
1644306600000|2022-02-08 07:50:00|100.8|98|100.19|97.39|100.8|98|100.13|97.33|0
1644306900000|2022-02-08 07:55:00|100.27|97.47|100.66|97.86|100.68|97.88|100.13|97.33|0
1644307200000|2022-02-08 08:00:00|100.46|97.66|99.85|97.05|101.29|98.49|99.63|96.83|0
1644307500000|2022-02-08 08:05:00|99.72|97.52|100.05|97.85|100.19|97.99|99.44|97.24|0
1644307800000|2022-02-08 08:10:00|99.99|97.79|99.11|96.91|99.99|97.79|99.11|96.91|0
1644308100000|2022-02-08 08:15:00|99.08|96.88|99.55|97.35|99.77|97.57|99.05|96.85|0
1644308400000|2022-02-08 08:20:00|99.5|97.3|99.06|96.86|99.5|97.3|98.26|96.06|0
1644308700000|2022-02-08 08:25:00|99.01|96.81|98.68|96.48|99.44|97.24|98.68|96.48|0
1644309000000|2022-02-08 08:30:00|98.65|96.45|98.97|96.77|99.11|96.91|98.3|96.1|0
1644309300000|2022-02-08 08:35:00|99|96.8|98.67|96.47|99.33|97.13|98.29|96.09|0
1644309600000|2022-02-08 08:40:00|98.64|96.44|99.38|97.18|99.46|97.26|98.29|96.09|0
1644309900000|2022-02-08 08:45:00|99.32|97.12|98.01|95.81|99.32|97.12|98.01|95.81|0
1644310200000|2022-02-08 08:50:00|98.12|95.92|98.61|96.41|98.85|96.65|98.04|95.84|0
1644310500000|2022-02-08 08:55:00|98.55|96.35|98.8|96.6|98.96|96.76|98.34|96.14|0
1644310800000|2022-02-08 09:00:00|98.66|96.46|98.06|95.86|98.74|96.54|98.01|95.81|0
1644311100000|2022-02-08 09:05:00|98.09|95.89|97.95|95.75|98.55|96.35|97.82|95.62|0
1644311400000|2022-02-08 09:10:00|98.03|95.83|98.22|96.02|98.38|96.18|97.84|95.64|0
1644311700000|2022-02-08 09:15:00|98.19|95.99|97.59|95.39|98.19|95.99|97.38|95.18|0
1644312000000|2022-02-08 09:20:00|97.67|95.47|97.45|95.25|97.73|95.53|97.13|94.93|0
1644312300000|2022-02-08 09:25:00|97.43|95.23|97.91|95.71|97.94|95.74|97.19|94.99|0
1644312600000|2022-02-08 09:30:00|97.94|95.74|98.04|95.84|98.15|95.95|97.61|95.41|0
1644312900000|2022-02-08 09:35:00|98.1|95.9|96.34|94.14|98.71|96.51|96.18|93.98|0
1644313200000|2022-02-08 09:40:00|96.31|94.11|96.66|94.46|96.9|94.7|96.12|93.92|0
1644313500000|2022-02-08 09:45:00|96.68|94.48|96.49|94.29|96.74|94.54|96.28|94.08|0
1644313800000|2022-02-08 09:50:00|96.52|94.32|96.81|94.61|97|94.8|94.81|92.61|0
1644314100000|2022-02-08 09:55:00|96.76|94.56|97.57|95.37|97.84|95.64|96.76|94.56|0
1644314400000|2022-02-08 10:00:00|97.54|95.34|98.14|95.94|98.41|96.21|97.54|95.34|0
1644314700000|2022-02-08 10:05:00|98.19|95.99|97.67|95.47|98.19|95.99|97.64|95.44|0
1644315000000|2022-02-08 10:10:00|97.64|95.44|98.13|95.93|98.13|95.93|97.53|95.33|0
1644315300000|2022-02-08 10:15:00|98.08|95.88|98.68|96.48|98.9|96.7|97.91|95.71|0
1644315600000|2022-02-08 10:20:00|98.73|96.53|99|96.8|99.11|96.91|98.46|96.26|0
1644315900000|2022-02-08 10:25:00|99.17|96.97|98.4|96.2|99.17|96.97|98.12|95.92|0
1644316200000|2022-02-08 10:30:00|98.42|96.22|98.12|95.92|98.51|96.31|97.9|95.7|0
1644316500000|2022-02-08 10:35:00|98.15|95.95|98.74|96.54|98.74|96.54|97.06|94.86|0
1644316800000|2022-02-08 10:40:00|98.71|96.51|98.52|96.32|98.88|96.68|98.41|96.21|0
1644317100000|2022-02-08 10:45:00|98.46|96.26|98.24|96.04|98.73|96.53|98.24|96.04|0
1644317400000|2022-02-08 10:50:00|98.19|95.99|98.76|96.56|98.81|96.61|98.02|95.82|0
1644317700000|2022-02-08 10:55:00|98.78|96.58|98.56|96.36|98.78|96.58|98.45|96.25|0
1644318000000|2022-02-08 11:00:00|98.51|96.31|98.94|96.74|99.71|97.51|98.34|96.14|0
1644318300000|2022-02-08 11:05:00|99|96.8|99.33|97.13|99.33|97.13|98.5|96.3|0
1644318600000|2022-02-08 11:10:00|99.27|97.07|99.49|97.29|99.65|97.45|99.16|96.96|0
1644318900000|2022-02-08 11:15:00|99.43|97.23|99.76|97.56|99.93|97.73|99.1|96.9|0
1644319200000|2022-02-08 11:20:00|99.71|97.51|99.95|97.75|100.14|97.94|99.37|97.17|0
1644319500000|2022-02-08 11:25:00|99.98|97.78|100.04|97.84|100.43|98.23|99.33|97.13|0
1644319800000|2022-02-08 11:30:00|100.06|97.86|99.81|97.61|100.06|97.86|99.43|97.23|0
1644320100000|2022-02-08 11:35:00|99.87|97.67|100.97|98.77|101.03|98.83|99.53|97.33|0
1644320400000|2022-02-08 11:40:00|100.92|98.72|100.42|98.22|100.97|98.77|99.84|97.64|0
1644320700000|2022-02-08 11:45:00|100.53|98.33|101.19|98.99|101.42|99.22|100.53|98.33|0
1644321000000|2022-02-08 11:50:00|101.14|98.94|102.05|99.85|102.5|100.3|100.68|98.48|0
1644321300000|2022-02-08 11:55:00|102.1|99.9|101.65|99.45|102.33|100.13|101.65|99.45|0
1644321600000|2022-02-08 12:00:00|101.76|99.56|102.49|100.29|102.49|100.29|101.62|99.42|0
1644321900000|2022-02-08 12:05:00|102.43|100.23|101.64|99.44|102.6|100.4|101.59|99.39|0
1644322200000|2022-02-08 12:10:00|101.62|99.42|101.47|99.27|101.9|99.7|101.31|99.11|0
1644322500000|2022-02-08 12:15:00|101.53|99.33|102.14|99.94|103.19|100.99|101.47|99.27|0
1644322800000|2022-02-08 12:20:00|102.17|99.97|102.9|100.7|103.32|101.12|102.14|99.94|0
1644323100000|2022-02-08 12:25:00|102.87|100.67|102.42|100.22|103.27|101.07|102.36|100.16|0
1644323400000|2022-02-08 12:30:00|102.47|100.27|102.16|99.96|102.64|100.44|101.97|99.77|0
1644323700000|2022-02-08 12:35:00|102.19|99.99|103.7|101.5|104.12|101.92|102.02|99.82|0
1644324000000|2022-02-08 12:40:00|103.67|101.47|102.58|100.38|104.34|102.14|102.13|99.93|0
1644324300000|2022-02-08 12:45:00|102.63|100.43|102.29|100.09|102.83|100.63|102.18|99.98|0
1644324600000|2022-02-08 12:50:00|102.24|100.04|102.49|100.29|102.91|100.71|102.12|99.92|0
1644324900000|2022-02-08 12:55:00|102.63|100.43|101.84|99.64|102.68|100.48|101.67|99.47|0
1644325200000|2022-02-08 13:00:00|101.9|99.7|101.56|99.36|102.01|99.81|101.22|99.02|0
1644325500000|2022-02-08 13:05:00|101.61|99.41|100.89|98.69|101.67|99.47|100.53|98.33|0
1644325800000|2022-02-08 13:10:00|100.94|98.74|99.98|97.78|101.05|98.85|99.31|97.11|0
1644326100000|2022-02-08 13:15:00|100.04|97.84|99.92|97.72|100.26|98.06|99.71|97.51|0
1644326400000|2022-02-08 13:20:00|99.87|97.67|100.14|97.94|100.25|98.05|99.7|97.5|0
1644326700000|2022-02-08 13:25:00|100.2|98|100.47|98.27|100.47|98.27|100.03|97.83|0
1644327000000|2022-02-08 13:30:00|100.45|98.25|100.58|98.38|100.97|98.77|100.25|98.05|0
1644327300000|2022-02-08 13:35:00|100.53|98.33|100.77|98.57|100.86|98.66|100.25|98.05|0
1644327600000|2022-02-08 13:40:00|100.8|98.6|101.13|98.93|101.28|99.08|100.74|98.54|0
1644327900000|2022-02-08 13:45:00|101.08|98.88|101.3|99.1|101.41|99.21|100.99|98.79|0
1644328200000|2022-02-08 13:50:00|101.24|99.04|100.79|98.59|101.66|99.46|100.63|98.43|0
1644328500000|2022-02-08 13:55:00|100.9|98.7|100.4|98.2|100.96|98.76|100.18|97.98|0
1644328800000|2022-02-08 14:00:00|100.48|98.28|100.29|98.09|100.57|98.37|100.04|97.84|0
1644329100000|2022-02-08 14:05:00|100.32|98.12|99.86|97.66|100.4|98.2|99.44|97.24|0
1644329400000|2022-02-08 14:10:00|99.83|97.63|100.16|97.96|100.16|97.96|99.44|97.24|0
1644329700000|2022-02-08 14:15:00|100.21|98.01|100.32|98.12|100.49|98.29|100.16|97.96|0
1644330000000|2022-02-08 14:20:00|100.43|98.23|99.87|97.67|100.49|98.29|99.82|97.62|0
1644330300000|2022-02-08 14:25:00|99.82|97.62|99.98|97.78|100.15|97.95|99.32|97.12|0
1644330600000|2022-02-08 14:30:00|99.93|97.73|100.54|98.34|100.76|98.56|98.22|96.02|0
1644330900000|2022-02-08 14:35:00|100.37|98.17|99.09|96.89|100.37|98.17|98.38|96.18|0
1644331200000|2022-02-08 14:40:00|99.04|96.84|99.89|97.69|100.36|98.16|98.49|96.29|0
1644331500000|2022-02-08 14:45:00|99.86|97.66|100.14|97.94|100.25|98.05|98.46|96.26|0
1644331800000|2022-02-08 14:50:00|100.03|97.83|100.19|97.99|101.2|99|99.25|97.05|0
1644332100000|2022-02-08 14:55:00|100.02|97.82|100.52|98.32|100.75|98.55|99.47|97.27|0
1644332400000|2022-02-08 15:00:00|100.74|98.54|103.45|101.25|103.91|101.71|100.74|98.54|0
1644332700000|2022-02-08 15:05:00|103.28|101.08|101.5|99.3|103.62|101.42|101.25|99.05|0
1644333000000|2022-02-08 15:10:00|101.62|99.42|101.3|99.1|102.26|100.06|101.19|98.99|0
1644333300000|2022-02-08 15:15:00|101.36|99.16|100.35|98.15|101.36|99.16|99.53|97.33|0
1644333600000|2022-02-08 15:20:00|100.41|98.21|100.35|98.15|100.74|98.54|99.85|97.65|0
1644333900000|2022-02-08 15:25:00|100.41|98.21|101.52|99.32|102.19|99.99|100.02|97.82|0
1644334200000|2022-02-08 15:30:00|101.55|99.35|100.17|97.97|101.8|99.6|99.89|97.69|0
1644334500000|2022-02-08 15:35:00|100.11|97.91|99.11|96.91|101.07|98.87|98.73|96.53|0
1644334800000|2022-02-08 15:40:00|99.17|96.97|98.72|96.52|99.89|97.69|98.72|96.52|0
1644335100000|2022-02-08 15:45:00|98.78|96.58|95.41|93.21|98.78|96.58|94.63|92.43|0
1644335400000|2022-02-08 15:50:00|95.33|93.13|94.74|92.54|95.6|93.4|94.25|92.05|0
1644335700000|2022-02-08 15:55:00|94.9|92.7|95|92.8|95.16|92.96|94.47|92.27|0
1644336000000|2022-02-08 16:00:00|95.11|92.91|93.4|91.2|95.11|92.91|93.29|91.09|0
1644336300000|2022-02-08 16:05:00|93.35|91.15|93.24|91.04|94.03|91.83|92.98|90.78|0
1644336600000|2022-02-08 16:10:00|93.29|91.09|92.71|90.51|93.77|91.57|92.66|90.46|0
1644336900000|2022-02-08 16:15:00|92.6|90.4|92.34|90.14|92.97|90.77|92.08|89.88|0
1644337200000|2022-02-08 16:20:00|92.18|89.98|92.96|90.76|93.39|91.19|92.13|89.93|0
1644337500000|2022-02-08 16:25:00|92.91|90.71|92.7|90.5|93.39|91.19|92.54|90.34|0
1644337800000|2022-02-08 16:30:00|92.49|90.29|90.63|88.43|93.46|91.26|90.32|88.12|0
1644338100000|2022-02-08 16:35:00|90.68|88.48|90.22|88.02|91.1|88.9|90.11|87.91|0
1644338400000|2022-02-08 16:40:00|90.19|87.99|90.11|87.91|90.5|88.3|89.91|87.71|0
1644338700000|2022-02-08 16:45:00|90.01|87.81|90.11|87.91|90.16|87.96|89.59|87.39|0
1644339000000|2022-02-08 16:50:00|90.06|87.86|89.95|87.75|90.47|88.27|89.64|87.44|0
1644339300000|2022-02-08 16:55:00|89.9|87.7|89.69|87.49|89.95|87.75|89.38|87.18|0
1644339600000|2022-02-08 17:00:00|89.56|87.36|89.74|87.54|89.79|87.59|88.92|86.72|0
1644339900000|2022-02-08 17:05:00|89.69|87.49|90.46|88.26|90.72|88.52|89.69|87.49|0
1644340200000|2022-02-08 17:10:00|90.41|88.21|90.56|88.36|90.66|88.46|89.99|87.79|0
1644340500000|2022-02-08 17:15:00|90.51|88.31|90.27|88.07|90.87|88.67|90.04|87.84|0
1644340800000|2022-02-08 17:20:00|90.3|88.1|89.78|87.58|90.45|88.25|89.52|87.32|0
1644341100000|2022-02-08 17:25:00|89.73|87.53|89.62|87.42|89.98|87.78|89.52|87.32|0
1644341400000|2022-02-08 17:30:00|89.57|87.37|88.45|86.25|89.57|87.37|88.45|86.25|0
1644341700000|2022-02-08 17:35:00|88.5|86.3|87.74|85.54|88.65|86.45|87.59|85.39|0
1644342000000|2022-02-08 17:40:00|87.79|85.59|87.79|85.59|87.79|85.59|87.28|85.08|0
1644342300000|2022-02-08 17:45:00|87.73|85.53|88.24|86.04|88.34|86.14|87.53|85.33|0
1644342600000|2022-02-08 17:50:00|88.19|85.99|88.13|85.93|88.29|86.09|87.88|85.68|0
1644342900000|2022-02-08 17:55:00|88.08|85.88|88.59|86.39|88.74|86.54|88.03|85.83|0
1644343200000|2022-02-08 18:00:00|88.64|86.44|88.74|86.54|89.09|86.89|88.53|86.33|0
1644343500000|2022-02-08 18:05:00|88.69|86.49|88.99|86.79|89.19|86.99|88.48|86.28|0
1644343800000|2022-02-08 18:10:00|89.04|86.84|88.58|86.38|89.4|87.2|88.53|86.33|0
1644344100000|2022-02-08 18:15:00|88.63|86.43|89.49|87.29|90.22|88.02|88.63|86.43|0
1644344400000|2022-02-08 18:20:00|89.44|87.24|89.85|87.65|89.9|87.7|89.24|87.04|0
1644344700000|2022-02-08 18:25:00|89.9|87.7|90.11|87.91|90.52|88.32|89.85|87.65|0
1644345000000|2022-02-08 18:30:00|90|87.8|89.31|87.11|90.16|87.96|89.18|86.98|0
1644345300000|2022-02-08 18:35:00|89.28|87.08|89.74|87.54|90|87.8|88.72|86.52|0
1644345600000|2022-02-08 18:40:00|89.79|87.59|90.05|87.85|90.3|88.1|89.58|87.38|0
1644345900000|2022-02-08 18:45:00|89.99|87.79|89.58|87.38|90.46|88.26|89.58|87.38|0
1644346200000|2022-02-08 18:50:00|89.63|87.43|89.94|87.74|90.43|88.23|89.63|87.43|0
1644346500000|2022-02-08 18:55:00|89.89|87.69|89.06|86.86|89.94|87.74|89.01|86.81|0
1644346800000|2022-02-08 19:00:00|89.01|86.81|88.78|86.58|89.27|87.07|88.75|86.55|0
1644347100000|2022-02-08 19:05:00|88.55|86.35|88.73|86.53|88.75|86.55|88.09|85.89|0
1644347400000|2022-02-08 19:10:00|88.7|86.5|88.9|86.7|89.16|86.96|88.7|86.5|0
1644347700000|2022-02-08 19:15:00|88.95|86.75|89.72|87.52|89.98|87.78|88.8|86.6|0
1644348000000|2022-02-08 19:20:00|89.67|87.47|91.37|89.17|91.63|89.43|89.67|87.47|0
1644348300000|2022-02-08 19:25:00|91.27|89.07|91.94|89.74|92.21|90.01|91.21|89.01|0
1644348600000|2022-02-08 19:30:00|92|89.8|91.16|88.96|92.31|90.11|91.11|88.91|0
1644348900000|2022-02-08 19:35:00|91.11|88.91|93.15|90.95|93.26|91.06|90.95|88.75|0
1644349200000|2022-02-08 19:40:00|92.99|90.79|92.57|90.37|93.2|91|92.31|90.11|0
1644349500000|2022-02-08 19:45:00|92.78|90.58|92.72|90.52|93.52|91.32|92.3|90.1|0
1644349800000|2022-02-08 19:50:00|92.67|90.47|91.77|89.57|92.88|90.68|91.77|89.57|0
1644350100000|2022-02-08 19:55:00|91.8|89.6|92.48|90.28|92.85|90.65|91.77|89.57|0
1644350400000|2022-02-08 20:00:00|92.61|90.41|92.24|90.04|93.7|91.5|91.93|89.73|0
1644350700000|2022-02-08 20:05:00|92.19|89.99|91.71|89.51|92.87|90.67|91.56|89.36|0
1644351000000|2022-02-08 20:10:00|91.66|89.46|88.85|86.65|91.76|89.56|87.92|85.72|0
1644351300000|2022-02-08 20:15:00|88.87|86.67|88.46|86.26|89.2|87|88.11|85.91|0
1644351600000|2022-02-08 20:20:00|88.66|86.46|89.09|86.89|89.48|87.28|88.36|86.16|0
1644351900000|2022-02-08 20:25:00|88.97|86.77|89.42|87.22|90.04|87.84|88.97|86.77|0
1644352200000|2022-02-08 20:30:00|89.25|87.05|88.15|85.95|89.63|87.43|87.69|85.49|0
1644352500000|2022-02-08 20:35:00|88.1|85.9|88.55|86.35|89.27|87.07|88.1|85.9|0
1644352800000|2022-02-08 20:40:00|88.6|86.4|88.65|86.45|88.65|86.45|87.49|85.29|0
1644353100000|2022-02-08 20:45:00|88.7|86.5|88.29|86.09|89.36|87.16|87.79|85.59|0
1644353400000|2022-02-08 20:50:00|88.04|85.84|86.63|84.43|89.16|86.96|86.48|84.28|0
1644353700000|2022-02-08 20:55:00|86.88|84.68|87.75|85.55|88.74|86.54|85.55|83.35|0
1644354000000|2022-02-08 21:00:00|87.54|85.34|86.74|84.54|87.8|85.6|86.64|84.44|0
1644354300000|2022-02-08 21:05:00|86.69|84.49|86.14|83.94|86.74|84.54|85.84|83.64|0
1644354600000|2022-02-08 21:10:00|86.19|83.99|86.88|84.68|86.88|84.68|85.99|83.79|0
1644354900000|2022-02-08 21:15:00|87.18|84.38|86.83|84.03|87.18|84.38|86.63|83.83|0
1644355200000|2022-02-08 21:20:00|86.81|84.01|86.83|84.03|86.88|84.08|86.68|83.88|0
1644355500000|2022-02-08 21:25:00|86.78|83.98|86.77|83.97|86.87|84.07|86.72|83.92|0
1644355800000|2022-02-08 21:30:00|86.82|84.02|86.72|83.92|86.87|84.07|86.62|83.82|0
1644356100000|2022-02-08 21:35:00|86.77|83.97|86.72|83.92|86.82|84.02|86.67|83.87|0
1644356400000|2022-02-08 21:40:00|86.69|83.89|86.87|84.07|86.87|84.07|86.69|83.89|0
1644356700000|2022-02-08 21:45:00|86.86|84.06|86.86|84.06|86.86|84.06|86.71|83.91|0
1644357000000|2022-02-08 21:50:00|86.81|84.01|86.86|84.06|86.86|84.06|86.81|84.01|0
1644357300000|2022-02-08 21:55:00|86.81|84.01|86.75|83.95|86.86|84.06|86.73|83.93|0
1644357600000|2022-02-08 22:00:00|86.69|83.89|86.76|83.96|86.76|83.96|86.69|83.89|0
1644357900000|2022-02-08 22:05:00|86.78|83.98|86.84|84.04|86.84|84.04|86.76|83.96|0
1644358200000|2022-02-08 22:10:00|86.8|84|86.77|83.97|86.85|84.05|86.77|83.97|0
1644358500000|2022-02-08 22:15:00|86.79|83.99|86.86|84.06|86.89|84.09|86.79|83.99|0
1644358800000|2022-02-08 22:20:00|86.87|84.07|86.87|84.07|86.87|84.07|86.87|84.07|0
1644359100000|2022-02-08 22:25:00|86.9|84.1|86.9|84.1|86.93|84.13|86.86|84.06|0
1644359400000|2022-02-08 22:30:00|86.86|84.06|86.89|84.09|86.9|84.1|86.85|84.05|0
1644359700000|2022-02-08 22:35:00|86.93|84.13|86.85|84.05|86.93|84.13|86.82|84.02|0
1644360000000|2022-02-08 22:40:00|86.82|84.02|86.88|84.08|86.88|84.08|86.8|84|0
1644360300000|2022-02-08 22:45:00|86.85|84.05|86.88|84.08|86.88|84.08|86.83|84.03|0
1644360600000|2022-02-08 22:50:00|86.87|84.07|86.85|84.05|86.88|84.08|86.84|84.04|0
1644360900000|2022-02-08 22:55:00|86.84|84.04|86.84|84.04|86.84|84.04|86.82|84.02|0
1644361200000|2022-02-08 23:00:00|86.45|83.65|86.37|83.57|86.77|83.97|86.33|83.53|0
1644361500000|2022-02-08 23:05:00|86.32|83.52|86.12|83.32|86.32|83.52|85.98|83.18|0
1644361800000|2022-02-08 23:10:00|86.07|83.27|86.1|83.3|86.17|83.37|85.92|83.12|0
1644362100000|2022-02-08 23:15:00|86.07|83.27|86.12|83.32|86.27|83.47|85.92|83.12|0
1644362400000|2022-02-08 23:20:00|86.07|83.27|85.55|82.75|86.07|83.27|85.5|82.7|0
1644362700000|2022-02-08 23:25:00|85.47|82.67|85.42|82.62|85.67|82.87|85.08|82.28|0
1644363000000|2022-02-08 23:30:00|85.4|82.6|85.57|82.77|85.62|82.82|85.37|82.57|0
1644363300000|2022-02-08 23:35:00|85.52|82.72|85.81|83.01|85.86|83.06|85.52|82.72|0
1644363600000|2022-02-08 23:40:00|85.79|82.99|85.44|82.64|85.79|82.99|85.36|82.56|0
1644363900000|2022-02-08 23:45:00|85.46|82.66|85.76|82.96|85.8|83|85.36|82.56|0
1644364200000|2022-02-08 23:50:00|85.73|82.93|85.29|82.49|85.8|83|85.16|82.36|0
1644364500000|2022-02-08 23:55:00|85.31|82.51|85.33|82.53|85.53|82.73|85.31|82.51|0
1644364800000|2022-02-09 00:00:00|85.28|82.48|85.4|82.6|85.75|82.95|85.21|82.41|0
1644365100000|2022-02-09 00:05:00|85.35|82.55|85.2|82.4|85.35|82.55|85.01|82.21|0
1644365400000|2022-02-09 00:10:00|85.15|82.35|85.5|82.7|85.59|82.79|85.15|82.35|0
1644365700000|2022-02-09 00:15:00|85.54|82.74|85.72|82.92|85.77|82.97|85.49|82.69|0
1644366000000|2022-02-09 00:20:00|85.69|82.89|86.13|83.33|86.23|83.43|85.59|82.79|0
1644366300000|2022-02-09 00:25:00|86.08|83.28|86.28|83.48|86.28|83.48|85.98|83.18|0
1644366600000|2022-02-09 00:30:00|86.33|83.53|86.33|83.53|86.63|83.83|86.28|83.48|0
1644366900000|2022-02-09 00:35:00|86.38|83.58|86.2|83.4|86.43|83.63|86.2|83.4|0
1644367200000|2022-02-09 00:40:00|86.17|83.37|86.27|83.47|86.37|83.57|86.17|83.37|0
1644367500000|2022-02-09 00:45:00|86.3|83.5|85.97|83.17|86.32|83.52|85.95|83.15|0
1644367800000|2022-02-09 00:50:00|86.02|83.22|86.02|83.22|86.22|83.42|85.97|83.17|0
1644368100000|2022-02-09 00:55:00|86.07|83.27|86.26|83.46|86.34|83.54|85.99|83.19|0
1644368400000|2022-02-09 01:00:00|86.36|83.56|86.46|83.66|86.71|83.91|86.31|83.51|0
1644368700000|2022-02-09 01:05:00|86.41|83.61|86.06|83.26|86.51|83.71|86.01|83.21|0
1644369000000|2022-02-09 01:10:00|86.01|83.21|86.06|83.26|86.11|83.31|85.91|83.11|0
1644369300000|2022-02-09 01:15:00|86.01|83.21|86.28|83.48|86.35|83.55|85.91|83.11|0
1644369600000|2022-02-09 01:20:00|86.3|83.5|86.3|83.5|86.4|83.6|86.25|83.45|0
1644369900000|2022-02-09 01:25:00|86.25|83.45|86|83.2|86.25|83.45|86|83.2|0
1644370200000|2022-02-09 01:30:00|85.9|83.1|85.9|83.1|86|83.2|85.55|82.75|0
1644370500000|2022-02-09 01:35:00|85.85|83.05|85.65|82.85|86.09|83.29|85.6|82.8|0
1644370800000|2022-02-09 01:40:00|85.62|82.82|85.3|82.5|85.7|82.9|85.2|82.4|0
1644371100000|2022-02-09 01:45:00|85.2|82.4|85.3|82.5|85.45|82.65|85.2|82.4|0
1644371400000|2022-02-09 01:50:00|85.32|82.52|85.84|83.04|85.84|83.04|85.3|82.5|0
1644371700000|2022-02-09 01:55:00|85.81|83.01|85.93|83.13|85.93|83.13|85.69|82.89|0
1644372000000|2022-02-09 02:00:00|85.88|83.08|85.63|82.83|85.93|83.13|85.49|82.69|0
1644372300000|2022-02-09 02:05:00|85.61|82.81|85.83|83.03|85.98|83.18|85.58|82.78|0
1644372600000|2022-02-09 02:10:00|85.78|82.98|85.85|83.05|85.93|83.13|85.78|82.98|0
1644372900000|2022-02-09 02:15:00|85.88|83.08|85.85|83.05|85.88|83.08|85.77|82.97|0
1644373200000|2022-02-09 02:20:00|85.82|83.02|85.77|82.97|85.87|83.07|85.77|82.97|0
1644373500000|2022-02-09 02:25:00|85.82|83.02|85.97|83.17|85.97|83.17|85.77|82.97|0
1644373800000|2022-02-09 02:30:00|86.07|83.27|86.11|83.31|86.26|83.46|85.97|83.17|0
1644374100000|2022-02-09 02:35:00|86.16|83.36|86.26|83.46|86.31|83.51|86.16|83.36|0
1644374400000|2022-02-09 02:40:00|86.21|83.41|86.16|83.36|86.26|83.46|86.11|83.31|0
1644374700000|2022-02-09 02:45:00|86.11|83.31|86.15|83.35|86.2|83.4|86.01|83.21|0
1644375000000|2022-02-09 02:50:00|86.18|83.38|86|83.2|86.2|83.4|86|83.2|0
1644375300000|2022-02-09 02:55:00|86.03|83.23|85.9|83.1|86.05|83.25|85.9|83.1|0
1644375600000|2022-02-09 03:00:00|85.88|83.08|85.75|82.95|85.9|83.1|85.75|82.95|0
1644375900000|2022-02-09 03:05:00|85.8|83|85.45|82.65|85.8|83|85.4|82.6|0
1644376200000|2022-02-09 03:10:00|85.43|82.63|85.5|82.7|85.5|82.7|85.33|82.53|0
1644376500000|2022-02-09 03:15:00|85.52|82.72|85.35|82.55|85.57|82.77|85.35|82.55|0
1644376800000|2022-02-09 03:20:00|85.3|82.5|85.39|82.59|85.44|82.64|85.25|82.45|0
1644377100000|2022-02-09 03:25:00|85.44|82.64|85.34|82.54|85.47|82.67|85.29|82.49|0
1644377400000|2022-02-09 03:30:00|85.29|82.49|84.31|81.51|85.34|82.54|84.31|81.51|0
1644377700000|2022-02-09 03:35:00|84.36|81.56|84.5|81.7|84.55|81.75|84.31|81.51|0
1644378000000|2022-02-09 03:40:00|84.48|81.68|84.55|81.75|84.55|81.75|84.4|81.6|0
1644378300000|2022-02-09 03:45:00|84.57|81.77|84.45|81.65|84.6|81.8|84.35|81.55|0
1644378600000|2022-02-09 03:50:00|84.5|81.7|84.35|81.55|84.52|81.72|84.35|81.55|0
1644378900000|2022-02-09 03:55:00|84.4|81.6|84.49|81.69|84.54|81.74|84.4|81.6|0
1644379200000|2022-02-09 04:00:00|84.54|81.74|84.34|81.54|84.54|81.74|84.34|81.54|0
1644379500000|2022-02-09 04:05:00|84.32|81.52|82.54|79.74|84.34|81.54|82.54|79.74|0
1644379800000|2022-02-09 04:10:00|82.73|79.93|83.04|80.24|83.17|80.37|82.73|79.93|0
1644380100000|2022-02-09 04:15:00|83.02|80.22|82.92|80.12|83.02|80.22|82.78|79.98|0
1644380400000|2022-02-09 04:20:00|82.87|80.07|82.68|79.88|82.94|80.14|82.68|79.88|0
1644380700000|2022-02-09 04:25:00|82.72|79.92|83.01|80.21|83.01|80.21|82.72|79.92|0
1644381000000|2022-02-09 04:30:00|83.04|80.24|83.15|80.35|83.15|80.35|83.01|80.21|0
1644381300000|2022-02-09 04:35:00|83.2|80.4|83.05|80.25|83.3|80.5|83.05|80.25|0
1644381600000|2022-02-09 04:40:00|83.1|80.3|82.95|80.15|83.1|80.3|82.91|80.11|0
1644381900000|2022-02-09 04:45:00|82.98|80.18|82.86|80.06|83|80.2|82.76|79.96|0
1644382200000|2022-02-09 04:50:00|82.83|80.03|82.61|79.81|82.86|80.06|82.61|79.81|0
1644382500000|2022-02-09 04:55:00|82.56|79.76|82.37|79.57|82.61|79.81|82.32|79.52|0
1644382800000|2022-02-09 05:00:00|82.32|79.52|82.37|79.57|82.56|79.76|82.32|79.52|0
1644383100000|2022-02-09 05:05:00|82.34|79.54|82.05|79.25|82.34|79.54|82.05|79.25|0
1644383400000|2022-02-09 05:10:00|82.08|79.28|82.46|79.66|82.46|79.66|82.08|79.28|0
1644383700000|2022-02-09 05:15:00|82.41|79.61|82.41|79.61|82.48|79.68|82.31|79.51|0
1644384000000|2022-02-09 05:20:00|82.45|79.65|82.5|79.7|82.5|79.7|82.36|79.56|0
1644384300000|2022-02-09 05:25:00|82.45|79.65|82.35|79.55|82.5|79.7|82.31|79.51|0
1644384600000|2022-02-09 05:30:00|82.4|79.6|82.57|79.77|82.59|79.79|82.35|79.55|0
1644384900000|2022-02-09 05:35:00|82.54|79.74|82.64|79.84|82.69|79.89|82.49|79.69|0
1644385200000|2022-02-09 05:40:00|82.68|79.88|82.3|79.5|82.68|79.88|82.3|79.5|0
1644385500000|2022-02-09 05:45:00|82.25|79.45|82.51|79.71|82.56|79.76|82.15|79.35|0
1644385800000|2022-02-09 05:50:00|82.54|79.74|82.75|79.95|82.82|80.02|82.39|79.59|0
1644386100000|2022-02-09 05:55:00|82.72|79.92|82.91|80.11|82.92|80.12|82.58|79.78|0
1644386400000|2022-02-09 06:00:00|82.89|80.09|82.72|79.92|82.89|80.09|82.67|79.87|0
1644386700000|2022-02-09 06:05:00|82.67|79.87|82.86|80.06|82.86|80.06|82.67|79.87|0
1644387000000|2022-02-09 06:10:00|82.89|80.09|83|80.2|83.25|80.45|82.81|80.01|0
1644387300000|2022-02-09 06:15:00|83.03|80.23|83.05|80.25|83.1|80.3|82.84|80.04|0
1644387600000|2022-02-09 06:20:00|83.03|80.23|83.05|80.25|83.17|80.37|82.95|80.15|0
1644387900000|2022-02-09 06:25:00|83|80.2|82.95|80.15|83.09|80.29|82.85|80.05|0
1644388200000|2022-02-09 06:30:00|83|80.2|82.7|79.9|83|80.2|82.7|79.9|0
1644388500000|2022-02-09 06:35:00|82.73|79.93|82.6|79.8|82.75|79.95|82.46|79.66|0
1644388800000|2022-02-09 06:40:00|82.56|79.76|82.75|79.95|82.82|80.02|82.56|79.76|0
1644389100000|2022-02-09 06:45:00|82.77|79.97|83.18|80.38|83.18|80.38|82.75|79.95|0
1644389400000|2022-02-09 06:50:00|83.16|80.36|83.01|80.21|83.3|80.5|83.01|80.21|0
1644389700000|2022-02-09 06:55:00|82.98|80.18|83.27|80.47|83.3|80.5|82.96|80.16|0
1644390000000|2022-02-09 07:00:00|83.32|80.52|83.22|80.42|83.32|80.52|82.81|80.01|0
1644390300000|2022-02-09 07:05:00|83.27|80.47|83.22|80.42|83.44|80.64|83.17|80.37|0
1644390600000|2022-02-09 07:10:00|83.17|80.37|83.38|80.58|83.46|80.66|83.05|80.25|0
1644390900000|2022-02-09 07:15:00|83.36|80.56|83.92|81.12|83.92|81.12|83.29|80.49|0
1644391200000|2022-02-09 07:20:00|84.04|81.24|84.43|81.63|84.68|81.88|83.84|81.04|0
1644391500000|2022-02-09 07:25:00|84.46|81.66|84.48|81.68|84.97|82.17|84.24|81.44|0
1644391800000|2022-02-09 07:30:00|84.53|81.73|84.28|81.48|84.82|82.02|84.28|81.48|0
1644392100000|2022-02-09 07:35:00|84.31|81.51|85.16|82.36|85.31|82.51|84.28|81.48|0
1644392400000|2022-02-09 07:40:00|85.21|82.41|85.16|82.36|85.65|82.85|85.06|82.26|0
1644392700000|2022-02-09 07:45:00|85.11|82.31|85.15|82.35|85.4|82.6|84.91|82.11|0
1644393000000|2022-02-09 07:50:00|85.25|82.45|85|82.2|85.4|82.6|85|82.2|0
1644393300000|2022-02-09 07:55:00|85.05|82.25|84.85|82.05|85.1|82.3|84.85|82.05|0
1644393600000|2022-02-09 08:00:00|84.9|82.1|84.95|82.15|85.05|82.25|84.46|81.66|0
1644393900000|2022-02-09 08:05:00|84.6|82.4|84.7|82.5|85.09|82.89|84.3|82.1|0
1644394200000|2022-02-09 08:10:00|84.57|82.37|84.33|82.13|84.87|82.67|84.15|81.95|0
1644394500000|2022-02-09 08:15:00|84.23|82.03|84.05|81.85|84.35|82.15|83.81|81.61|0
1644394800000|2022-02-09 08:20:00|84.1|81.9|84.03|81.83|84.25|82.05|83.71|81.51|0
1644395100000|2022-02-09 08:25:00|84.08|81.88|84.29|82.09|84.76|82.56|83.81|81.61|0
1644395400000|2022-02-09 08:30:00|84.37|82.17|83.95|81.75|84.88|82.68|83.9|81.7|0
1644395700000|2022-02-09 08:35:00|83.93|81.73|83.41|81.21|84|81.8|83.41|81.21|0
1644396000000|2022-02-09 08:40:00|83.46|81.26|82.93|80.73|83.46|81.26|82.81|80.61|0
1644396300000|2022-02-09 08:45:00|82.83|80.63|80.74|78.54|83.34|81.14|80.72|78.52|0
1644396600000|2022-02-09 08:50:00|80.58|78.38|80.43|78.23|80.86|78.66|80.2|78|0
1644396900000|2022-02-09 08:55:00|80.46|78.26|81.7|79.5|81.72|79.52|80.34|78.14|0
1644397200000|2022-02-09 09:00:00|81.72|79.52|81.77|79.57|81.94|79.74|81.39|79.19|0
1644397500000|2022-02-09 09:05:00|81.82|79.62|81.05|78.85|81.82|79.62|81.01|78.81|0
1644397800000|2022-02-09 09:10:00|80.96|78.76|80.98|78.78|81.19|78.99|80.82|78.62|0
1644398100000|2022-02-09 09:15:00|80.96|78.76|80.95|78.75|81.43|79.23|80.95|78.75|0
1644398400000|2022-02-09 09:20:00|80.93|78.73|81.19|78.99|81.28|79.08|80.88|78.68|0
1644398700000|2022-02-09 09:25:00|81.14|78.94|81.42|79.22|81.57|79.37|81.14|78.94|0
1644399000000|2022-02-09 09:30:00|81.47|79.27|81.13|78.93|81.56|79.36|81.04|78.84|0
1644399300000|2022-02-09 09:35:00|81.09|78.89|81.23|79.03|81.37|79.17|80.99|78.79|0
1644399600000|2022-02-09 09:40:00|81.27|79.07|81.27|79.07|81.32|79.12|80.94|78.74|0
1644399900000|2022-02-09 09:45:00|81.37|79.17|81.36|79.16|81.46|79.26|81.22|79.02|0
1644400200000|2022-02-09 09:50:00|81.34|79.14|81.65|79.45|81.69|79.49|81.34|79.14|0
1644400500000|2022-02-09 09:55:00|81.69|79.49|81.72|79.52|81.74|79.54|81.43|79.23|0
1644400800000|2022-02-09 10:00:00|81.74|79.54|81.52|79.32|81.93|79.73|81.4|79.2|0
1644401100000|2022-02-09 10:05:00|81.5|79.3|81.16|78.96|81.57|79.37|81.02|78.82|0
1644401400000|2022-02-09 10:10:00|81.19|78.99|80.55|78.35|81.33|79.13|80.5|78.3|0
1644401700000|2022-02-09 10:15:00|80.59|78.39|80.54|78.34|80.83|78.63|80.45|78.25|0
1644402000000|2022-02-09 10:20:00|80.5|78.3|80.61|78.41|80.62|78.42|80.4|78.2|0
1644402300000|2022-02-09 10:25:00|80.59|78.39|80.78|78.58|80.87|78.67|80.59|78.39|0
1644402600000|2022-02-09 10:30:00|80.73|78.53|80.82|78.62|80.99|78.79|80.44|78.24|0
1644402900000|2022-02-09 10:35:00|80.84|78.64|81.08|78.88|81.15|78.95|80.72|78.52|0
1644403200000|2022-02-09 10:40:00|81.05|78.85|80.72|78.52|81.05|78.85|80.63|78.43|0
1644403500000|2022-02-09 10:45:00|80.77|78.57|80.91|78.71|80.91|78.71|80.62|78.42|0
1644403800000|2022-02-09 10:50:00|81|78.8|80.65|78.45|81|78.8|80.57|78.37|0
1644404100000|2022-02-09 10:55:00|80.67|78.47|80.83|78.63|80.9|78.7|80.57|78.37|0
1644404400000|2022-02-09 11:00:00|80.81|78.61|81.13|78.93|81.13|78.93|80.71|78.51|0
1644404700000|2022-02-09 11:05:00|81.09|78.89|81.08|78.88|81.47|79.27|81.04|78.84|0
1644405000000|2022-02-09 11:10:00|81.13|78.93|81.15|78.95|81.2|79|80.94|78.74|0
1644405300000|2022-02-09 11:15:00|81.18|78.98|80.84|78.64|81.22|79.02|80.7|78.5|0
1644405600000|2022-02-09 11:20:00|80.8|78.6|81.03|78.83|81.05|78.85|80.8|78.6|0
1644405900000|2022-02-09 11:25:00|81.08|78.88|81.03|78.83|81.08|78.88|80.98|78.78|0
1644406200000|2022-02-09 11:30:00|81|78.8|80.84|78.64|81.17|78.97|80.74|78.54|0
1644406500000|2022-02-09 11:35:00|80.91|78.71|80.88|78.68|80.98|78.78|80.86|78.66|0
1644406800000|2022-02-09 11:40:00|80.83|78.63|80.55|78.35|80.97|78.77|80.55|78.35|0
1644407100000|2022-02-09 11:45:00|80.57|78.37|80.69|78.49|80.74|78.54|80.55|78.35|0
1644407400000|2022-02-09 11:50:00|80.64|78.44|80.35|78.15|80.73|78.53|80.35|78.15|0
1644407700000|2022-02-09 11:55:00|80.4|78.2|80.26|78.06|80.5|78.3|80.02|77.82|0
1644408000000|2022-02-09 12:00:00|80.21|78.01|79.88|77.68|80.4|78.2|79.69|77.49|0
1644408300000|2022-02-09 12:05:00|79.86|77.66|79.6|77.4|79.97|77.77|79.6|77.4|0
1644408600000|2022-02-09 12:10:00|79.55|77.35|79.46|77.26|79.55|77.35|79.18|76.98|0
1644408900000|2022-02-09 12:15:00|79.5|77.3|79.64|77.44|79.73|77.53|79.41|77.21|0
1644409200000|2022-02-09 12:20:00|79.66|77.46|79.68|77.48|79.83|77.63|79.54|77.34|0
1644409500000|2022-02-09 12:25:00|79.73|77.53|79.73|77.53|79.78|77.58|79.5|77.3|0
1644409800000|2022-02-09 12:30:00|79.63|77.43|79.87|77.67|79.87|77.67|79.63|77.43|0
1644410100000|2022-02-09 12:35:00|79.82|77.62|80.1|77.9|80.24|78.04|79.72|77.52|0
1644410400000|2022-02-09 12:40:00|80.12|77.92|79.77|77.57|80.12|77.92|79.77|77.57|0
1644410700000|2022-02-09 12:45:00|79.81|77.61|79.58|77.38|79.86|77.66|79.48|77.28|0
1644411000000|2022-02-09 12:50:00|79.62|77.42|79.53|77.33|79.72|77.52|79.44|77.24|0
1644411300000|2022-02-09 12:55:00|79.57|77.37|79.43|77.23|79.57|77.37|79.11|76.91|0
1644411600000|2022-02-09 13:00:00|79.39|77.19|79.52|77.32|79.76|77.56|79.25|77.05|0
1644411900000|2022-02-09 13:05:00|79.57|77.37|79.24|77.04|79.57|77.37|79.2|77|0
1644412200000|2022-02-09 13:10:00|79.29|77.09|78.68|76.48|79.29|77.09|78.55|76.35|0
1644412500000|2022-02-09 13:15:00|78.73|76.53|78.73|76.53|78.85|76.65|78.5|76.3|0
1644412800000|2022-02-09 13:20:00|78.77|76.57|78.82|76.62|78.96|76.76|78.5|76.3|0
1644413100000|2022-02-09 13:25:00|78.86|76.66|78.57|76.37|80.68|78.48|78.48|76.28|0
1644413400000|2022-02-09 13:30:00|78.66|76.46|78.66|76.46|78.94|76.74|78.61|76.41|0
1644413700000|2022-02-09 13:35:00|78.68|76.48|78.98|76.78|78.98|76.78|78.61|76.41|0
1644414000000|2022-02-09 13:40:00|79.02|76.82|78.63|76.43|79.07|76.87|78.51|76.31|0
1644414300000|2022-02-09 13:45:00|78.61|76.41|78.65|76.45|78.79|76.59|78.47|76.27|0
1644414600000|2022-02-09 13:50:00|78.63|76.43|78.6|76.4|78.67|76.47|78.51|76.31|0
1644414900000|2022-02-09 13:55:00|78.62|76.42|78.88|76.68|78.92|76.72|78.51|76.31|0
1644415200000|2022-02-09 14:00:00|78.83|76.63|78.83|76.63|78.92|76.72|78.5|76.3|0
1644415500000|2022-02-09 14:05:00|78.78|76.58|78.45|76.25|78.87|76.67|78.32|76.12|0
1644415800000|2022-02-09 14:10:00|78.5|76.3|78.66|76.46|78.68|76.48|78.27|76.07|0
1644416100000|2022-02-09 14:15:00|78.64|76.44|78.59|76.39|78.77|76.57|78.45|76.25|0
1644416400000|2022-02-09 14:20:00|78.57|76.37|78.49|76.29|78.73|76.53|78.36|76.16|0
1644416700000|2022-02-09 14:25:00|78.45|76.25|78.26|76.06|78.63|76.43|78.21|76.01|0
1644417000000|2022-02-09 14:30:00|78.17|75.97|77.8|75.6|78.63|76.43|77.07|74.87|0
1644417300000|2022-02-09 14:35:00|77.91|75.71|77.11|74.91|78.12|75.92|76.75|74.55|0
1644417600000|2022-02-09 14:40:00|77.2|75|77.43|75.23|77.57|75.37|76.34|74.14|0
1644417900000|2022-02-09 14:45:00|76.72|74.52|77.64|75.44|78.09|75.89|76.54|74.34|0
1644418200000|2022-02-09 14:50:00|77.68|75.48|78.32|76.12|78.73|76.53|77.59|75.39|0
1644418500000|2022-02-09 14:55:00|78.36|76.16|78.22|76.02|78.91|76.71|77.81|75.61|0
1644418800000|2022-02-09 15:00:00|78.64|76.44|77.72|75.52|78.64|76.44|77.45|75.25|0
1644419100000|2022-02-09 15:05:00|77.76|75.56|77.35|75.15|78.22|76.02|76.95|74.75|0
1644419400000|2022-02-09 15:10:00|77.22|75.02|78.12|75.92|78.58|76.38|77.04|74.84|0
1644419700000|2022-02-09 15:15:00|77.99|75.79|78.99|76.79|78.99|76.79|77.58|75.38|0
1644420000000|2022-02-09 15:20:00|78.86|76.66|78|75.8|79.09|76.89|77.31|75.11|0
1644420300000|2022-02-09 15:25:00|77.86|75.66|77.04|74.84|77.95|75.75|76.5|74.3|0
1644420600000|2022-02-09 15:30:00|76.93|74.73|75.82|73.62|77.13|74.93|75.69|73.49|0
1644420900000|2022-02-09 15:35:00|75.78|73.58|76.31|74.11|76.36|74.16|75.73|73.53|0
1644421200000|2022-02-09 15:40:00|76.27|74.07|76.72|74.52|76.72|74.52|75.82|73.62|0
1644421500000|2022-02-09 15:45:00|76.76|74.56|76.49|74.29|77.03|74.83|76.33|74.13|0
1644421800000|2022-02-09 15:50:00|76.53|74.33|76.44|74.24|76.76|74.56|76.08|73.88|0
1644422100000|2022-02-09 15:55:00|76.39|74.19|75.41|73.21|76.44|74.24|75.41|73.21|0
1644422400000|2022-02-09 16:00:00|75.32|73.12|75.32|73.12|75.81|73.61|75.05|72.85|0
1644422700000|2022-02-09 16:05:00|75.34|73.14|76.34|74.14|76.52|74.32|75.34|73.14|0
1644423000000|2022-02-09 16:10:00|76.3|74.1|76.97|74.77|77.29|75.09|75.94|73.74|0
1644423300000|2022-02-09 16:15:00|77.02|74.82|76.47|74.27|77.15|74.95|76.25|74.05|0
1644423600000|2022-02-09 16:20:00|76.43|74.23|76.2|74|76.56|74.36|75.98|73.78|0
1644423900000|2022-02-09 16:25:00|76.15|73.95|76.51|74.31|76.51|74.31|75.97|73.77|0
1644424200000|2022-02-09 16:30:00|76.42|74.22|76.28|74.08|76.92|74.72|76.24|74.04|0
1644424500000|2022-02-09 16:35:00|76.33|74.13|76.24|74.04|76.78|74.58|75.97|73.77|0
1644424800000|2022-02-09 16:40:00|76.28|74.08|76.73|74.53|76.91|74.71|76.01|73.81|0
1644425100000|2022-02-09 16:45:00|76.82|74.62|76.32|74.12|76.82|74.62|76.23|74.03|0
1644425400000|2022-02-09 16:50:00|76.37|74.17|77.4|75.2|77.5|75.3|75.96|73.76|0
1644425700000|2022-02-09 16:55:00|77.45|75.25|77.04|74.84|77.59|75.39|76.77|74.57|0
1644426000000|2022-02-09 17:00:00|77.08|74.88|76.95|74.75|77.4|75.2|76.63|74.43|0
1644426300000|2022-02-09 17:05:00|76.99|74.79|77.31|75.11|77.67|75.47|76.95|74.75|0
1644426600000|2022-02-09 17:10:00|77.26|75.06|77.08|74.88|77.9|75.7|77.08|74.88|0
1644426900000|2022-02-09 17:15:00|77.03|74.83|76.71|74.51|77.26|75.06|76.67|74.47|0
1644427200000|2022-02-09 17:20:00|76.76|74.56|76.66|74.46|77.03|74.83|76.44|74.24|0
1644427500000|2022-02-09 17:25:00|76.57|74.37|76.3|74.1|76.57|74.37|76.26|74.06|0
1644427800000|2022-02-09 17:30:00|76.48|74.28|76.98|74.78|77.16|74.96|76.21|74.01|0
1644428100000|2022-02-09 17:35:00|76.93|74.73|76.12|73.92|77.02|74.82|76.03|73.83|0
1644428400000|2022-02-09 17:40:00|76.03|73.83|75.89|73.69|76.21|74.01|75.76|73.56|0
1644428700000|2022-02-09 17:45:00|75.84|73.64|75.89|73.69|76.16|73.96|75.8|73.6|0
1644429000000|2022-02-09 17:50:00|75.93|73.73|76.06|73.86|76.29|74.09|75.93|73.73|0
1644429300000|2022-02-09 17:55:00|75.93|73.73|75.61|73.41|76.15|73.95|75.57|73.37|0
1644429600000|2022-02-09 18:00:00|75.66|73.46|75.79|73.59|75.88|73.68|75.35|73.15|0
1644429900000|2022-02-09 18:05:00|75.83|73.63|76.01|73.81|76.24|74.04|75.68|73.48|0
1644430200000|2022-02-09 18:10:00|75.97|73.77|76.5|74.3|76.59|74.39|75.79|73.59|0
1644430500000|2022-02-09 18:15:00|76.46|74.26|76.1|73.9|76.59|74.39|75.96|73.76|0
1644430800000|2022-02-09 18:20:00|76.05|73.85|76.14|73.94|76.18|73.98|75.78|73.58|0
1644431100000|2022-02-09 18:25:00|76.09|73.89|75.78|73.58|76.23|74.03|75.73|73.53|0
1644431400000|2022-02-09 18:30:00|75.82|73.62|75.64|73.44|75.91|73.71|75.46|73.26|0
1644431700000|2022-02-09 18:35:00|75.69|73.49|76.09|73.89|76.13|73.93|75.68|73.48|0
1644432000000|2022-02-09 18:40:00|76.11|73.91|75.55|73.35|76.18|73.98|75.41|73.21|0
1644432300000|2022-02-09 18:45:00|75.5|73.3|75.63|73.43|75.68|73.48|75.41|73.21|0
1644432600000|2022-02-09 18:50:00|75.68|73.48|75.54|73.34|75.77|73.57|75.45|73.25|0
1644432900000|2022-02-09 18:55:00|75.59|73.39|75.45|73.25|75.76|73.56|75.41|73.21|0
1644433200000|2022-02-09 19:00:00|75.4|73.2|75.14|72.94|75.4|73.2|74.91|72.71|0
1644433500000|2022-02-09 19:05:00|75.09|72.89|74.47|72.27|75.18|72.98|74.47|72.27|0
1644433800000|2022-02-09 19:10:00|74.56|72.36|74.47|72.27|74.73|72.53|74.29|72.09|0
1644434100000|2022-02-09 19:15:00|74.42|72.22|74.46|72.26|74.64|72.44|74.25|72.05|0
1644434400000|2022-02-09 19:20:00|74.51|72.31|74.55|72.35|74.73|72.53|74.42|72.22|0
1644434700000|2022-02-09 19:25:00|74.51|72.31|74.35|72.15|74.55|72.35|74.24|72.04|0
1644435000000|2022-02-09 19:30:00|74.33|72.13|74.28|72.08|74.59|72.39|74.24|72.04|0
1644435300000|2022-02-09 19:35:00|74.24|72.04|74.04|71.84|74.41|72.21|73.93|71.73|0
1644435600000|2022-02-09 19:40:00|74.06|71.86|74.19|71.99|74.37|72.17|74.01|71.81|0
1644435900000|2022-02-09 19:45:00|74.14|71.94|74.67|72.47|74.71|72.51|74.1|71.9|0
1644436200000|2022-02-09 19:50:00|74.63|72.43|74.76|72.56|74.98|72.78|74.4|72.2|0
1644436500000|2022-02-09 19:55:00|74.8|72.6|75.55|73.35|75.64|73.44|74.71|72.51|0
1644436800000|2022-02-09 20:00:00|75.6|73.4|75.64|73.44|76.45|74.25|75.46|73.26|0
1644437100000|2022-02-09 20:05:00|75.66|73.46|76.67|74.47|76.67|74.47|75.66|73.46|0
1644437400000|2022-02-09 20:10:00|76.4|74.2|76.58|74.38|76.58|74.38|75.95|73.75|0
1644437700000|2022-02-09 20:15:00|76.62|74.42|76.3|74.1|77.12|74.92|76.3|74.1|0
1644438000000|2022-02-09 20:20:00|76.26|74.06|75.85|73.65|76.39|74.19|75.76|73.56|0
1644438300000|2022-02-09 20:25:00|75.9|73.7|74.92|72.72|76.44|74.24|74.92|72.72|0
1644438600000|2022-02-09 20:30:00|75.07|72.87|74.21|72.01|75.07|72.87|74.16|71.96|0
1644438900000|2022-02-09 20:35:00|74.16|71.96|74.34|72.14|74.38|72.18|73.68|71.48|0
1644439200000|2022-02-09 20:40:00|74.29|72.09|75.17|72.97|75.93|73.73|74.25|72.05|0
1644439500000|2022-02-09 20:45:00|75.08|72.88|74.51|72.31|75.55|73.35|74.35|72.15|0
1644439800000|2022-02-09 20:50:00|74.42|72.22|74.93|72.73|75.48|73.28|73.59|71.39|0
1644440100000|2022-02-09 20:55:00|75.01|72.81|74.66|72.46|75.68|73.48|74.61|72.41|0
1644440400000|2022-02-09 21:00:00|74.75|72.55|75.14|72.94|75.32|73.12|74.75|72.55|0
1644440700000|2022-02-09 21:05:00|75.19|72.99|74.7|72.5|75.19|72.99|74.61|72.41|0
1644441000000|2022-02-09 21:10:00|74.74|72.54|74.43|72.23|74.79|72.59|74.34|72.14|0
1644441300000|2022-02-09 21:15:00|74.77|71.97|74.66|71.86|74.82|72.02|74.64|71.84|0
1644441600000|2022-02-09 21:20:00|74.64|71.84|74.03|71.23|74.68|71.88|74.03|71.23|0
1644441900000|2022-02-09 21:25:00|73.94|71.14|73.98|71.18|74.11|71.31|73.89|71.09|0
1644442200000|2022-02-09 21:30:00|74.02|71.22|74.15|71.35|74.2|71.4|74.02|71.22|0
1644442500000|2022-02-09 21:35:00|74.11|71.31|74.24|71.44|74.28|71.48|74.11|71.31|0
1644442800000|2022-02-09 21:40:00|74.28|71.48|74.28|71.48|74.28|71.48|74.15|71.35|0
1644443100000|2022-02-09 21:45:00|74.37|71.57|74.58|71.78|74.65|71.85|74.37|71.57|0
1644443400000|2022-02-09 21:50:00|74.67|71.87|74.54|71.74|74.67|71.87|74.36|71.56|0
1644443700000|2022-02-09 21:55:00|74.58|71.78|74.47|71.67|74.6|71.8|74.42|71.62|0
1644444000000|2022-02-09 22:00:00|74.46|71.66|74.47|71.67|74.5|71.7|74.44|71.64|0
1644444300000|2022-02-09 22:05:00|74.46|71.66|74.52|71.72|74.52|71.72|74.46|71.66|0
1644444600000|2022-02-09 22:10:00|74.46|71.66|74.46|71.66|74.5|71.7|74.45|71.65|0
1644444900000|2022-02-09 22:15:00|74.45|71.65|74.52|71.72|74.52|71.72|74.44|71.64|0
1644445200000|2022-02-09 22:20:00|74.54|71.74|74.52|71.72|74.54|71.74|74.52|71.72|0
1644445500000|2022-02-09 22:25:00|74.54|71.74|74.55|71.75|74.58|71.78|74.51|71.71|0
1644445800000|2022-02-09 22:30:00|74.54|71.74|74.52|71.72|74.54|71.74|74.52|71.72|0
1644446100000|2022-02-09 22:35:00|74.5|71.7|74.51|71.71|74.51|71.71|74.5|71.7|0
1644446400000|2022-02-09 22:40:00|74.5|71.7|74.47|71.67|74.51|71.71|74.47|71.67|0
1644446700000|2022-02-09 22:45:00|74.48|71.68|74.48|71.68|74.49|71.69|74.47|71.67|0
1644447000000|2022-02-09 22:50:00|74.47|71.67|74.45|71.65|74.47|71.67|74.44|71.64|0
1644447300000|2022-02-09 22:55:00|74.44|71.64|74.36|71.56|74.47|71.67|74.36|71.56|0
1644447600000|2022-02-09 23:00:00|74.13|71.33|74.39|71.59|74.63|71.83|74.13|71.33|0
1644447900000|2022-02-09 23:05:00|74.41|71.61|74.45|71.65|74.5|71.7|74.32|71.52|0
1644448200000|2022-02-09 23:10:00|74.39|71.59|74.5|71.7|74.52|71.72|74.32|71.52|0
1644448500000|2022-02-09 23:15:00|74.52|71.72|74.73|71.93|74.84|72.04|74.36|71.56|0
1644448800000|2022-02-09 23:20:00|74.76|71.96|74.71|71.91|74.93|72.13|74.71|71.91|0
1644449100000|2022-02-09 23:25:00|74.67|71.87|74.71|71.91|74.73|71.93|74.49|71.69|0
1644449400000|2022-02-09 23:30:00|74.66|71.86|74.97|72.17|75.06|72.26|74.66|71.86|0
1644449700000|2022-02-09 23:35:00|75.01|72.21|74.75|71.95|75.04|72.24|74.66|71.86|0
1644450000000|2022-02-09 23:40:00|74.66|71.86|75.18|72.38|75.21|72.41|74.66|71.86|0
1644450300000|2022-02-09 23:45:00|75.23|72.43|75|72.2|75.23|72.43|75|72.2|0
1644450600000|2022-02-09 23:50:00|74.96|72.16|75.13|72.33|75.31|72.51|74.96|72.16|0
1644450900000|2022-02-09 23:55:00|75.18|72.38|74.82|72.02|75.22|72.42|74.78|71.98|0
1644451200000|2022-02-10 00:00:00|74.78|71.98|74.84|72.04|75.13|72.33|74.69|71.89|0
1644451500000|2022-02-10 00:05:00|74.82|72.02|75.13|72.33|75.3|72.5|74.64|71.84|0
1644451800000|2022-02-10 00:10:00|75.04|72.24|75.39|72.59|75.44|72.64|74.99|72.19|0
1644452100000|2022-02-10 00:15:00|75.43|72.63|75.65|72.85|75.65|72.85|75.34|72.54|0
1644452400000|2022-02-10 00:20:00|75.63|72.83|75.23|72.43|75.65|72.85|75.23|72.43|0
1644452700000|2022-02-10 00:25:00|75.25|72.45|75.21|72.41|75.34|72.54|75.21|72.41|0
1644453000000|2022-02-10 00:30:00|75.18|72.38|75.34|72.54|75.38|72.58|75.03|72.23|0
1644453300000|2022-02-10 00:35:00|75.36|72.56|75.38|72.58|75.42|72.62|75.11|72.31|0
1644453600000|2022-02-10 00:40:00|75.33|72.53|75.42|72.62|75.46|72.66|75.24|72.44|0
1644453900000|2022-02-10 00:45:00|75.46|72.66|75.68|72.88|75.82|73.02|75.37|72.57|0
1644454200000|2022-02-10 00:50:00|75.73|72.93|75.99|73.19|75.99|73.19|75.68|72.88|0
1644454500000|2022-02-10 00:55:00|76.02|73.22|76.08|73.28|76.08|73.28|75.77|72.97|0
1644454800000|2022-02-10 01:00:00|76.06|73.26|76.17|73.37|76.35|73.55|75.99|73.19|0
1644455100000|2022-02-10 01:05:00|76.19|73.39|76.12|73.32|76.25|73.45|76.03|73.23|0
1644455400000|2022-02-10 01:10:00|76.14|73.34|76.21|73.41|76.43|73.63|76.07|73.27|0
1644455700000|2022-02-10 01:15:00|76.25|73.45|76.58|73.78|76.61|73.81|76.16|73.36|0
1644456000000|2022-02-10 01:20:00|76.61|73.81|76.36|73.56|76.61|73.81|76.25|73.45|0
1644456300000|2022-02-10 01:25:00|76.38|73.58|76.03|73.23|76.6|73.8|75.85|73.05|0
1644456600000|2022-02-10 01:30:00|76.07|73.27|76.43|73.63|76.75|73.95|76.07|73.27|0
1644456900000|2022-02-10 01:35:00|76.41|73.61|76.41|73.61|76.56|73.76|76.29|73.49|0
1644457200000|2022-02-10 01:40:00|76.36|73.56|76.29|73.49|76.36|73.56|76.16|73.36|0
1644457500000|2022-02-10 01:45:00|76.2|73.4|76.04|73.24|76.34|73.54|76.04|73.24|0
1644457800000|2022-02-10 01:50:00|76|73.2|76.29|73.49|76.29|73.49|75.93|73.13|0
1644458100000|2022-02-10 01:55:00|76.31|73.51|76.19|73.39|76.42|73.62|76.19|73.39|0
1644458400000|2022-02-10 02:00:00|76.24|73.44|76.51|73.71|76.55|73.75|76.15|73.35|0
1644458700000|2022-02-10 02:05:00|76.48|73.68|76.5|73.7|76.51|73.71|76.28|73.48|0
1644459000000|2022-02-10 02:10:00|76.46|73.66|76.41|73.61|76.55|73.75|76.28|73.48|0
1644459300000|2022-02-10 02:15:00|76.46|73.66|76.45|73.65|76.5|73.7|76.28|73.48|0
1644459600000|2022-02-10 02:20:00|76.5|73.7|76.54|73.74|76.54|73.74|76.45|73.65|0
1644459900000|2022-02-10 02:25:00|76.81|74.01|76.58|73.78|76.81|74.01|76.54|73.74|0
1644460200000|2022-02-10 02:30:00|76.54|73.74|76.63|73.83|76.63|73.83|76.54|73.74|0
1644460500000|2022-02-10 02:35:00|76.58|73.78|76.17|73.37|76.58|73.78|76.13|73.33|0
1644460800000|2022-02-10 02:40:00|76.22|73.42|76.31|73.51|76.33|73.53|76.17|73.37|0
1644461100000|2022-02-10 02:45:00|76.26|73.46|76.26|73.46|76.28|73.48|76.12|73.32|0
1644461400000|2022-02-10 02:50:00|76.21|73.41|76.39|73.59|76.44|73.64|76.21|73.41|0
1644461700000|2022-02-10 02:55:00|76.44|73.64|76.43|73.63|76.48|73.68|76.34|73.54|0
1644462000000|2022-02-10 03:00:00|76.48|73.68|76.52|73.72|76.66|73.86|76.39|73.59|0
1644462300000|2022-02-10 03:05:00|76.48|73.68|76.7|73.9|76.7|73.9|76.43|73.63|0
1644462600000|2022-02-10 03:10:00|76.65|73.85|76.52|73.72|76.7|73.9|76.52|73.72|0
1644462900000|2022-02-10 03:15:00|76.47|73.67|76.38|73.58|76.52|73.72|76.33|73.53|0
1644463200000|2022-02-10 03:20:00|76.4|73.6|76.24|73.44|76.42|73.62|76.24|73.44|0
1644463500000|2022-02-10 03:25:00|76.28|73.48|76.19|73.39|76.33|73.53|76.19|73.39|0
1644463800000|2022-02-10 03:30:00|76.15|73.35|76.01|73.21|76.33|73.53|75.97|73.17|0
1644464100000|2022-02-10 03:35:00|75.97|73.17|75.92|73.12|76.05|73.25|75.92|73.12|0
1644464400000|2022-02-10 03:40:00|75.94|73.14|76.1|73.3|76.1|73.3|75.92|73.12|0
1644464700000|2022-02-10 03:45:00|76.07|73.27|76|73.2|76.1|73.3|75.96|73.16|0
1644465000000|2022-02-10 03:50:00|76.03|73.23|76.11|73.31|76.25|73.45|76|73.2|0
1644465300000|2022-02-10 03:55:00|76.09|73.29|76|73.2|76.09|73.29|75.91|73.11|0
1644465600000|2022-02-10 04:00:00|76.02|73.22|76.04|73.24|76.09|73.29|75.91|73.11|0
1644465900000|2022-02-10 04:05:00|76.08|73.28|76.04|73.24|76.13|73.33|76.04|73.24|0
1644466200000|2022-02-10 04:10:00|76.06|73.26|76.04|73.24|76.06|73.26|75.9|73.1|0
1644466500000|2022-02-10 04:15:00|76.01|73.21|75.81|73.01|76.04|73.24|75.79|72.99|0
1644466800000|2022-02-10 04:20:00|75.79|72.99|75.76|72.96|75.9|73.1|75.72|72.92|0
1644467100000|2022-02-10 04:25:00|75.72|72.92|75.62|72.82|75.76|72.96|75.62|72.82|0
1644467400000|2022-02-10 04:30:00|75.65|72.85|75.62|72.82|75.71|72.91|75.62|72.82|0
1644467700000|2022-02-10 04:35:00|75.67|72.87|75.66|72.86|75.76|72.96|75.62|72.82|0
1644468000000|2022-02-10 04:40:00|75.64|72.84|75.66|72.86|75.75|72.95|75.64|72.84|0
1644468300000|2022-02-10 04:45:00|75.71|72.91|75.88|73.08|75.88|73.08|75.71|72.91|0
1644468600000|2022-02-10 04:50:00|75.84|73.04|75.75|72.95|75.84|73.04|75.75|72.95|0
1644468900000|2022-02-10 04:55:00|75.7|72.9|75.74|72.94|75.74|72.94|75.61|72.81|0
1644469200000|2022-02-10 05:00:00|75.79|72.99|77.13|74.33|77.13|74.33|75.61|72.81|0
1644469500000|2022-02-10 05:05:00|77.16|74.36|77.25|74.45|77.25|74.45|77.16|74.36|0
1644469800000|2022-02-10 05:10:00|77.21|74.41|77.16|74.36|77.21|74.41|77.11|74.31|0
1644470100000|2022-02-10 05:15:00|77.2|74.4|77.16|74.36|77.25|74.45|77.16|74.36|0
1644470400000|2022-02-10 05:20:00|77.13|74.33|77.15|74.35|77.22|74.42|77.11|74.31|0
1644470700000|2022-02-10 05:25:00|77.2|74.4|77.29|74.49|77.33|74.53|77.15|74.35|0
1644471000000|2022-02-10 05:30:00|77.24|74.44|77.37|74.57|77.37|74.57|77.15|74.35|0
1644471300000|2022-02-10 05:35:00|77.35|74.55|77.46|74.66|77.46|74.66|77.33|74.53|0
1644471600000|2022-02-10 05:40:00|77.51|74.71|77.41|74.61|77.67|74.87|77.37|74.57|0
1644471900000|2022-02-10 05:45:00|77.46|74.66|77.34|74.54|77.46|74.66|77.32|74.52|0
1644472200000|2022-02-10 05:50:00|77.32|74.52|77.5|74.7|77.5|74.7|77.32|74.52|0
1644472500000|2022-02-10 05:55:00|77.45|74.65|76.73|73.93|77.45|74.65|76.73|73.93|0
1644472800000|2022-02-10 06:00:00|76.6|73.8|76.37|73.57|76.73|73.93|76.37|73.57|0
1644473100000|2022-02-10 06:05:00|76.35|73.55|76.75|73.95|76.75|73.95|76.33|73.53|0
1644473400000|2022-02-10 06:10:00|76.73|73.93|76.28|73.48|76.77|73.97|76.28|73.48|0
1644473700000|2022-02-10 06:15:00|76.3|73.5|76.41|73.61|76.45|73.65|76.28|73.48|0
1644474000000|2022-02-10 06:20:00|76.43|73.63|76.09|73.29|76.45|73.65|76.09|73.29|0
1644474300000|2022-02-10 06:25:00|76.05|73.25|76.25|73.45|76.27|73.47|76.05|73.25|0
1644474600000|2022-02-10 06:30:00|76.22|73.42|76.18|73.38|76.27|73.47|76.09|73.29|0
1644474900000|2022-02-10 06:35:00|76.15|73.35|76|73.2|76.22|73.42|76|73.2|0
1644475200000|2022-02-10 06:40:00|75.97|73.17|75.95|73.15|76.13|73.33|75.86|73.06|0
1644475500000|2022-02-10 06:45:00|75.99|73.19|76.12|73.32|76.17|73.37|75.97|73.17|0
1644475800000|2022-02-10 06:50:00|76.15|73.35|76.39|73.59|76.39|73.59|76.08|73.28|0
1644476100000|2022-02-10 06:55:00|76.43|73.63|76.25|73.45|76.48|73.68|76.21|73.41|0
1644476400000|2022-02-10 07:00:00|76.34|73.54|76.65|73.85|76.79|73.99|76.34|73.54|0
1644476700000|2022-02-10 07:05:00|76.63|73.83|76.67|73.87|76.88|74.08|76.63|73.83|0
1644477000000|2022-02-10 07:10:00|76.65|73.85|76.58|73.78|76.72|73.92|76.47|73.67|0
1644477300000|2022-02-10 07:15:00|76.56|73.76|76.69|73.89|76.74|73.94|76.47|73.67|0
1644477600000|2022-02-10 07:20:00|76.64|73.84|76.53|73.73|76.71|73.91|76.53|73.73|0
1644477900000|2022-02-10 07:25:00|76.55|73.75|76.51|73.71|76.64|73.84|76.46|73.66|0
1644478200000|2022-02-10 07:30:00|76.46|73.66|76.37|73.57|76.68|73.88|76.28|73.48|0
1644478500000|2022-02-10 07:35:00|76.41|73.61|76.52|73.72|76.61|73.81|76.37|73.57|0
1644478800000|2022-02-10 07:40:00|76.5|73.7|76.45|73.65|76.66|73.86|76.45|73.65|0
1644479100000|2022-02-10 07:45:00|76.36|73.56|76.27|73.47|76.45|73.65|76.18|73.38|0
1644479400000|2022-02-10 07:50:00|76.3|73.5|76.09|73.29|76.32|73.52|75.96|73.16|0
1644479700000|2022-02-10 07:55:00|76.05|73.25|75.78|72.98|76.18|73.38|75.73|72.93|0
1644480000000|2022-02-10 08:00:00|75.76|72.96|75.86|73.06|76.04|73.24|75.29|72.49|0
1644480300000|2022-02-10 08:05:00|75.52|73.32|75.78|73.58|75.83|73.63|75.47|73.27|0
1644480600000|2022-02-10 08:10:00|75.69|73.49|75.03|72.83|75.76|73.56|74.94|72.74|0
1644480900000|2022-02-10 08:15:00|75.05|72.85|76|73.8|76.05|73.85|75.03|72.83|0
1644481200000|2022-02-10 08:20:00|76.02|73.82|75.82|73.62|76.58|74.38|75.64|73.44|0
1644481500000|2022-02-10 08:25:00|75.86|73.66|76.44|74.24|76.62|74.42|75.82|73.62|0
1644481800000|2022-02-10 08:30:00|76.47|74.27|76.58|74.38|76.62|74.42|76.13|73.93|0
1644482100000|2022-02-10 08:35:00|76.53|74.33|76.39|74.19|76.66|74.46|76.17|73.97|0
1644482400000|2022-02-10 08:40:00|76.42|74.22|77.16|74.96|77.36|75.16|76.26|74.06|0
1644482700000|2022-02-10 08:45:00|77.25|75.05|76.97|74.77|77.38|75.18|76.79|74.59|0
1644483000000|2022-02-10 08:50:00|77.02|74.82|77.11|74.91|77.2|75|76.88|74.68|0
1644483300000|2022-02-10 08:55:00|77.06|74.86|77.37|75.17|77.47|75.27|76.92|74.72|0
1644483600000|2022-02-10 09:00:00|77.4|75.2|76.84|74.64|77.74|75.54|76.09|73.89|0
1644483900000|2022-02-10 09:05:00|76.82|74.62|76.84|74.64|76.86|74.66|76.52|74.32|0
1644484200000|2022-02-10 09:10:00|76.79|74.59|76.61|74.41|76.91|74.71|76.43|74.23|0
1644484500000|2022-02-10 09:15:00|76.66|74.46|76.79|74.59|76.88|74.68|76.56|74.36|0
1644484800000|2022-02-10 09:20:00|76.74|74.54|76.92|74.72|77.01|74.81|76.65|74.45|0
1644485100000|2022-02-10 09:25:00|76.97|74.77|76.42|74.22|76.97|74.77|76.42|74.22|0
1644485400000|2022-02-10 09:30:00|76.38|74.18|76.47|74.27|76.51|74.31|76.27|74.07|0
1644485700000|2022-02-10 09:35:00|76.42|74.22|76.62|74.42|76.64|74.44|76.11|73.91|0
1644486000000|2022-02-10 09:40:00|76.73|74.53|76.6|74.4|76.78|74.58|76.55|74.35|0
1644486300000|2022-02-10 09:45:00|76.55|74.35|76.86|74.66|77.04|74.84|76.55|74.35|0
1644486600000|2022-02-10 09:50:00|76.91|74.71|76.64|74.44|76.91|74.71|76.5|74.3|0
1644486900000|2022-02-10 09:55:00|76.59|74.39|76.63|74.43|76.68|74.48|76.32|74.12|0
1644487200000|2022-02-10 10:00:00|76.61|74.41|76.9|74.7|77.08|74.88|76.45|74.25|0
1644487500000|2022-02-10 10:05:00|76.86|74.66|76.81|74.61|77.22|75.02|76.81|74.61|0
1644487800000|2022-02-10 10:10:00|76.76|74.56|76.62|74.42|76.9|74.7|76.56|74.36|0
1644488100000|2022-02-10 10:15:00|76.6|74.4|76.53|74.33|76.62|74.42|76.4|74.2|0
1644488400000|2022-02-10 10:20:00|76.56|74.36|76.78|74.58|76.8|74.6|76.53|74.33|0
1644488700000|2022-02-10 10:25:00|76.8|74.6|76.57|74.37|76.84|74.64|76.53|74.33|0
1644489000000|2022-02-10 10:30:00|76.55|74.35|76.61|74.41|76.62|74.42|76.35|74.15|0
1644489300000|2022-02-10 10:35:00|76.57|74.37|76.12|73.92|76.57|74.37|76.12|73.92|0
1644489600000|2022-02-10 10:40:00|76.16|73.96|76.16|73.96|76.34|74.14|76.07|73.87|0
1644489900000|2022-02-10 10:45:00|76.12|73.92|75.98|73.78|76.25|74.05|75.98|73.78|0
1644490200000|2022-02-10 10:50:00|75.89|73.69|75.89|73.69|75.89|73.69|75.78|73.58|0
1644490500000|2022-02-10 10:55:00|75.91|73.71|75.8|73.6|76.07|73.87|75.8|73.6|0
1644490800000|2022-02-10 11:00:00|75.75|73.55|75.75|73.55|75.84|73.64|75.59|73.39|0
1644491100000|2022-02-10 11:05:00|75.84|73.64|76.01|73.81|76.19|73.99|75.73|73.53|0
1644491400000|2022-02-10 11:10:00|75.99|73.79|75.74|73.54|75.99|73.79|75.63|73.43|0
1644491700000|2022-02-10 11:15:00|75.79|73.59|75.74|73.54|75.83|73.63|75.56|73.36|0
1644492000000|2022-02-10 11:20:00|75.72|73.52|75.69|73.49|75.74|73.54|75.56|73.36|0
1644492300000|2022-02-10 11:25:00|75.65|73.45|75.74|73.54|75.78|73.58|75.56|73.36|0
1644492600000|2022-02-10 11:30:00|75.76|73.56|75.78|73.58|75.91|73.71|75.71|73.51|0
1644492900000|2022-02-10 11:35:00|75.76|73.56|75.82|73.62|75.91|73.71|75.55|73.35|0
1644493200000|2022-02-10 11:40:00|75.84|73.64|76|73.8|76.04|73.84|75.77|73.57|0
1644493500000|2022-02-10 11:45:00|76.04|73.84|76.08|73.88|76.31|74.11|75.91|73.71|0
1644493800000|2022-02-10 11:50:00|76.04|73.84|76.17|73.97|76.44|74.24|76.04|73.84|0
1644494100000|2022-02-10 11:55:00|76.19|73.99|76.17|73.97|76.39|74.19|76.12|73.92|0
1644494400000|2022-02-10 12:00:00|76.21|74.01|75.85|73.65|76.21|74.01|75.79|73.59|0
1644494700000|2022-02-10 12:05:00|75.83|73.63|75.45|73.25|75.83|73.63|75.45|73.25|0
1644495000000|2022-02-10 12:10:00|75.49|73.29|75.22|73.02|75.54|73.34|75.13|72.93|0
1644495300000|2022-02-10 12:15:00|75.18|72.98|75.26|73.06|75.31|73.11|75|72.8|0
1644495600000|2022-02-10 12:20:00|75|72.8|75|72.8|75.09|72.89|74.91|72.71|0
1644495900000|2022-02-10 12:25:00|75.04|72.84|75.26|73.06|75.33|73.13|75.02|72.82|0
1644496200000|2022-02-10 12:30:00|75.22|73.02|75.26|73.06|75.44|73.24|75.17|72.97|0
1644496500000|2022-02-10 12:35:00|75.3|73.1|75.25|73.05|75.39|73.19|75.12|72.92|0
1644496800000|2022-02-10 12:40:00|75.3|73.1|75.39|73.19|75.43|73.23|75.25|73.05|0
1644497100000|2022-02-10 12:45:00|75.43|73.23|76.3|74.1|76.34|74.14|75.25|73.05|0
1644497400000|2022-02-10 12:50:00|76.27|74.07|76.16|73.96|76.3|74.1|75.98|73.78|0
1644497700000|2022-02-10 12:55:00|76.12|73.92|76.11|73.91|76.34|74.14|75.89|73.69|0
1644498000000|2022-02-10 13:00:00|75.98|73.78|75.67|73.47|76.2|74|75.62|73.42|0
1644498300000|2022-02-10 13:05:00|75.62|73.42|74.82|72.62|75.67|73.47|74.82|72.62|0
1644498600000|2022-02-10 13:10:00|74.87|72.67|75.53|73.33|75.57|73.37|74.87|72.67|0
1644498900000|2022-02-10 13:15:00|75.57|73.37|75.7|73.5|75.7|73.5|75.39|73.19|0
1644499200000|2022-02-10 13:20:00|75.75|73.55|75.97|73.77|76.23|74.03|75.66|73.46|0
1644499500000|2022-02-10 13:25:00|75.92|73.72|75.96|73.76|76.25|74.05|75.87|73.67|0
1644499800000|2022-02-10 13:30:00|75.92|73.72|82.32|80.12|83.52|81.32|75.92|73.72|0
1644500100000|2022-02-10 13:35:00|82.51|80.31|82.9|80.7|83.57|81.37|78.99|76.79|0
1644500400000|2022-02-10 13:40:00|82.76|80.56|84.48|82.28|84.77|82.57|82.71|80.51|0
1644500700000|2022-02-10 13:45:00|84.67|82.47|85.69|83.49|85.79|83.59|84.14|81.94|0
1644501000000|2022-02-10 13:50:00|85.64|83.44|85.3|83.1|85.91|83.71|84.72|82.52|0
1644501300000|2022-02-10 13:55:00|85.4|83.2|85.25|83.05|85.4|83.2|84.47|82.27|0
1644501600000|2022-02-10 14:00:00|85.35|83.15|88.21|86.01|88.46|86.26|85.3|83.1|0
1644501900000|2022-02-10 14:05:00|88.06|85.86|86.95|84.75|88.28|86.08|85.34|83.14|0
1644502200000|2022-02-10 14:10:00|86.9|84.7|89.11|86.91|92.05|89.85|86.9|84.7|0
1644502500000|2022-02-10 14:15:00|89.03|86.83|88.28|86.08|89.03|86.83|88.07|85.87|0
1644502800000|2022-02-10 14:20:00|88.33|86.13|88.42|86.22|88.93|86.73|88.12|85.92|0
1644503100000|2022-02-10 14:25:00|88.47|86.27|88.72|86.52|89.13|86.93|87.87|85.67|0
1644503400000|2022-02-10 14:30:00|88.67|86.47|86.82|84.62|88.72|86.52|86.28|84.08|0
1644503700000|2022-02-10 14:35:00|86.77|84.57|86.82|84.62|87.02|84.82|84.42|82.22|0
1644504000000|2022-02-10 14:40:00|86.68|84.48|85.11|82.91|86.68|84.48|84.33|82.13|0
1644504300000|2022-02-10 14:45:00|84.87|82.67|85.11|82.91|85.74|83.54|84.48|82.28|0
1644504600000|2022-02-10 14:50:00|85.01|82.81|82.04|79.84|85.21|83.01|81.53|79.33|0
1644504900000|2022-02-10 14:55:00|82|79.8|82.04|79.84|82.32|80.12|81.29|79.09|0
1644505200000|2022-02-10 15:00:00|81.9|79.7|82.48|80.28|82.48|80.28|79.72|77.52|0
1644505500000|2022-02-10 15:05:00|82.71|80.51|78.35|76.15|83.18|80.98|78.17|75.97|0
1644505800000|2022-02-10 15:10:00|78.22|76.02|79.31|77.11|79.49|77.29|77.95|75.75|0
1644506100000|2022-02-10 15:15:00|79.36|77.16|80.85|78.65|81.37|79.17|79.22|77.02|0
1644506400000|2022-02-10 15:20:00|80.81|78.61|80.8|78.6|81.51|79.31|80.25|78.05|0
1644506700000|2022-02-10 15:25:00|80.99|78.79|79.6|77.4|81.18|78.98|79.51|77.31|0
1644507000000|2022-02-10 15:30:00|79.41|77.21|79.32|77.12|79.97|77.77|78.59|76.39|0
1644507300000|2022-02-10 15:35:00|79.18|76.98|77.01|74.81|79.55|77.35|77.01|74.81|0
1644507600000|2022-02-10 15:40:00|76.96|74.76|76.07|73.87|77.76|75.56|75.58|73.38|0
1644507900000|2022-02-10 15:45:00|76.15|73.95|76.19|73.99|77.36|75.16|75.89|73.69|0
1644508200000|2022-02-10 15:50:00|76.28|74.08|79.08|76.88|79.36|77.16|76.23|74.03|0
1644508500000|2022-02-10 15:55:00|79.13|76.93|79.54|77.34|80.24|78.04|78.99|76.79|0
1644508800000|2022-02-10 16:00:00|79.59|77.39|79.34|77.14|80.7|78.5|77.55|75.35|0
1644509100000|2022-02-10 16:05:00|79.47|77.27|79.68|77.48|80.63|78.43|79.22|77.02|0
1644509400000|2022-02-10 16:10:00|79.63|77.43|81.35|79.15|81.4|79.2|79.63|77.43|0
1644509700000|2022-02-10 16:15:00|81.3|79.1|81.42|79.22|81.82|79.62|80.28|78.08|0
1644510000000|2022-02-10 16:20:00|81.35|79.15|81.37|79.17|82.5|80.3|80.97|78.77|0
1644510300000|2022-02-10 16:25:00|81.51|79.31|81.42|79.22|82.05|79.85|81|78.8|0
1644510600000|2022-02-10 16:30:00|81.51|79.31|82.96|80.76|83.12|80.92|81.51|79.31|0
1644510900000|2022-02-10 16:35:00|83|80.8|82.57|80.37|83|80.8|82.24|80.04|0
1644511200000|2022-02-10 16:40:00|82.62|80.42|81.02|78.82|82.67|80.47|81.02|78.82|0
1644511500000|2022-02-10 16:45:00|80.95|78.75|79.3|77.1|81.32|79.12|79.07|76.87|0
1644511800000|2022-02-10 16:50:00|79.35|77.15|79.49|77.29|79.67|77.47|78.98|76.78|0
1644512100000|2022-02-10 16:55:00|79.53|77.33|78.84|76.64|79.53|77.33|78.66|76.46|0
1644512400000|2022-02-10 17:00:00|78.75|76.55|79.71|77.51|79.99|77.79|78.75|76.55|0
1644512700000|2022-02-10 17:05:00|79.66|77.46|79.57|77.37|80.08|77.88|79.07|76.87|0
1644513000000|2022-02-10 17:10:00|79.62|77.42|79.29|77.09|79.62|77.42|79.06|76.86|0
1644513300000|2022-02-10 17:15:00|79.34|77.14|78.97|76.77|79.98|77.78|78.69|76.49|0
1644513600000|2022-02-10 17:20:00|79.06|76.86|78.83|76.63|79.1|76.9|78.42|76.22|0
1644513900000|2022-02-10 17:25:00|78.87|76.67|78.92|76.72|79.06|76.86|78.64|76.44|0
1644514200000|2022-02-10 17:30:00|78.87|76.67|80.02|77.82|80.16|77.96|78.23|76.03|0
1644514500000|2022-02-10 17:35:00|79.79|77.59|79.05|76.85|79.83|77.63|78.96|76.76|0
1644514800000|2022-02-10 17:40:00|79.09|76.89|79.32|77.12|79.6|77.4|78.82|76.62|0
1644515100000|2022-02-10 17:45:00|79.23|77.03|83.6|81.4|84.71|82.51|79.14|76.94|0
1644515400000|2022-02-10 17:50:00|83.64|81.44|82.67|80.47|85.29|83.09|81.15|78.95|0
1644515700000|2022-02-10 17:55:00|82.72|80.52|84.67|82.47|84.87|82.67|82.72|80.52|0
1644516000000|2022-02-10 18:00:00|84.91|82.71|84.02|81.82|85.69|83.49|83.88|81.68|0
1644516300000|2022-02-10 18:05:00|84.38|82.18|84.23|82.03|84.67|82.47|83.47|81.27|0
1644516600000|2022-02-10 18:10:00|83.99|81.79|84.66|82.46|85.05|82.85|83.75|81.55|0
1644516900000|2022-02-10 18:15:00|84.91|82.71|87.65|85.45|87.85|85.65|84.86|82.66|0
1644517200000|2022-02-10 18:20:00|87.8|85.6|88.58|86.38|89.68|87.48|85.86|83.66|0
1644517500000|2022-02-10 18:25:00|88.63|86.43|90.69|88.49|90.69|88.49|88.38|86.18|0
1644517800000|2022-02-10 18:30:00|90.74|88.54|90.16|87.96|91.81|89.61|89.98|87.78|0
1644518100000|2022-02-10 18:35:00|90.06|87.86|92.92|90.72|95.11|92.91|90.06|87.86|0
1644518400000|2022-02-10 18:40:00|92.97|90.77|92.41|90.21|93.31|91.11|92.25|90.05|0
1644518700000|2022-02-10 18:45:00|92.59|90.39|92.87|90.67|93.31|91.11|91.93|89.73|0
1644519000000|2022-02-10 18:50:00|92.64|90.44|93.1|90.9|93.41|91.21|92.33|90.13|0
1644519300000|2022-02-10 18:55:00|92.94|90.74|91.87|89.67|93.67|91.47|91.74|89.54|0
1644519600000|2022-02-10 19:00:00|91.51|89.31|93.45|91.25|93.45|91.25|91.16|88.96|0
1644519900000|2022-02-10 19:05:00|93.4|91.2|93.56|91.36|94.54|92.34|93.14|90.94|0
1644520200000|2022-02-10 19:10:00|93.3|91.1|94.64|92.44|94.96|92.76|93.25|91.05|0
1644520500000|2022-02-10 19:15:00|94.72|92.52|94.85|92.65|96.64|94.44|94.64|92.44|0
1644520800000|2022-02-10 19:20:00|94.75|92.55|95.46|93.26|97.26|95.06|94.64|92.44|0
1644521100000|2022-02-10 19:25:00|94.7|92.5|94.41|92.21|95.62|93.42|93.74|91.54|0
1644521400000|2022-02-10 19:30:00|94.47|92.27|94.25|92.05|94.86|92.66|93.58|91.38|0
1644521700000|2022-02-10 19:35:00|94.05|91.85|93.94|91.74|94.78|92.58|92.71|90.51|0
1644522000000|2022-02-10 19:40:00|93.86|91.66|94.2|92|94.35|92.15|92.5|90.3|0
1644522300000|2022-02-10 19:45:00|94.04|91.84|95.24|93.04|95.24|93.04|92.9|90.7|0
1644522600000|2022-02-10 19:50:00|94.92|92.72|96.47|94.27|96.82|94.62|94.56|92.36|0
1644522900000|2022-02-10 19:55:00|96.55|94.35|96.5|94.3|97.08|94.88|95.65|93.45|0
1644523200000|2022-02-10 20:00:00|96.31|94.11|96.18|93.98|97.78|95.58|95.81|93.61|0
1644523500000|2022-02-10 20:05:00|96.02|93.82|94.86|92.66|96.44|94.24|94.7|92.5|0
1644523800000|2022-02-10 20:10:00|94.81|92.61|94.65|92.45|95.28|93.08|93.92|91.72|0
1644524100000|2022-02-10 20:15:00|94.75|92.55|95.8|93.6|96.01|93.81|93.66|91.46|0
1644524400000|2022-02-10 20:20:00|95.75|93.55|95.53|93.33|96.96|94.76|95.01|92.81|0
1644524700000|2022-02-10 20:25:00|95.59|93.39|96.37|94.17|96.37|94.17|94.85|92.65|0
1644525000000|2022-02-10 20:30:00|96.53|94.33|98.83|96.63|98.94|96.74|96.53|94.33|0
1644525300000|2022-02-10 20:35:00|98.78|96.58|98.76|96.56|99.46|97.26|96.92|94.72|0
1644525600000|2022-02-10 20:40:00|98.59|96.39|100.05|97.85|100.49|98.29|98.22|96.02|0
1644525900000|2022-02-10 20:45:00|100.22|98.02|101.37|99.17|102.42|100.22|100.05|97.85|0
1644526200000|2022-02-10 20:50:00|101.53|99.33|100.16|97.96|102.53|100.33|98.94|96.74|0
1644526500000|2022-02-10 20:55:00|99.94|97.74|97.64|95.44|99.99|97.79|96.77|94.57|0
1644526800000|2022-02-10 21:00:00|97.34|95.14|98.31|96.11|98.74|96.54|96.9|94.7|0
1644527100000|2022-02-10 21:05:00|98.2|96|97.93|95.73|98.3|96.1|97.45|95.25|0
1644527400000|2022-02-10 21:10:00|98.03|95.83|98.73|96.53|99.22|97.02|97.98|95.78|0
1644527700000|2022-02-10 21:15:00|98.98|96.18|99.87|97.07|100.01|97.21|98.98|96.18|0
1644528000000|2022-02-10 21:20:00|99.9|97.1|100.44|97.64|100.66|97.86|99.9|97.1|0
1644528300000|2022-02-10 21:25:00|100.55|97.75|99.65|96.85|100.6|97.8|99.56|96.76|0
1644528600000|2022-02-10 21:30:00|99.51|96.71|99.56|96.76|99.84|97.04|99.08|96.28|0
1644528900000|2022-02-10 21:35:00|99.51|96.71|99.34|96.54|99.67|96.87|99.1|96.3|0
1644529200000|2022-02-10 21:40:00|99.29|96.49|99.83|97.03|99.88|97.08|99.18|96.38|0
1644529500000|2022-02-10 21:45:00|99.72|96.92|99.23|96.43|100.04|97.24|99.17|96.37|0
1644529800000|2022-02-10 21:50:00|99.2|96.4|98.79|95.99|99.44|96.64|98.79|95.99|0
1644530100000|2022-02-10 21:55:00|98.85|96.05|98.44|95.64|98.9|96.1|98.36|95.56|0
1644530400000|2022-02-10 22:00:00|98.46|95.66|98.52|95.72|98.75|95.95|98.42|95.62|0
1644530700000|2022-02-10 22:05:00|98.5|95.7|98.53|95.73|98.55|95.75|98.5|95.7|0
1644531000000|2022-02-10 22:10:00|98.56|95.76|98.57|95.77|98.59|95.79|98.55|95.75|0
1644531300000|2022-02-10 22:15:00|98.56|95.76|98.68|95.88|98.68|95.88|98.54|95.74|0
1644531600000|2022-02-10 22:20:00|98.64|95.84|98.68|95.88|98.7|95.9|98.63|95.83|0
1644531900000|2022-02-10 22:25:00|98.66|95.86|98.68|95.88|98.72|95.92|98.66|95.86|0
1644532200000|2022-02-10 22:30:00|98.69|95.89|98.71|95.91|98.83|96.03|98.65|95.85|0
1644532500000|2022-02-10 22:35:00|98.7|95.9|98.59|95.79|98.7|95.9|98.54|95.74|0
1644532800000|2022-02-10 22:40:00|98.56|95.76|98.62|95.82|98.64|95.84|98.56|95.76|0
1644533100000|2022-02-10 22:45:00|98.63|95.83|98.61|95.81|98.7|95.9|98.61|95.81|0
1644533400000|2022-02-10 22:50:00|98.6|95.8|98.6|95.8|98.6|95.8|98.54|95.74|0
1644533700000|2022-02-10 22:55:00|98.59|95.79|98.72|95.92|98.72|95.92|98.49|95.69|0
1644534000000|2022-02-10 23:00:00|98.55|95.75|98.86|96.06|99.4|96.6|98.16|95.36|0
1644534300000|2022-02-10 23:05:00|98.81|96.01|99.16|96.36|99.18|96.38|98.32|95.52|0
1644534600000|2022-02-10 23:10:00|99.05|96.25|98.37|95.57|99.07|96.27|98.29|95.49|0
1644534900000|2022-02-10 23:15:00|98.32|95.52|97.83|95.03|98.48|95.68|97.72|94.92|0
1644535200000|2022-02-10 23:20:00|97.78|94.98|98.36|95.56|98.42|95.62|97.78|94.98|0
1644535500000|2022-02-10 23:25:00|98.42|95.62|99.28|96.48|99.44|96.64|98.23|95.43|0
1644535800000|2022-02-10 23:30:00|99.33|96.53|99.93|97.13|100.14|97.34|99.17|96.37|0
1644536100000|2022-02-10 23:35:00|99.9|97.1|99.84|97.04|100.42|97.62|99.68|96.88|0
1644536400000|2022-02-10 23:40:00|99.92|97.12|100.08|97.28|100.47|97.67|99.84|97.04|0
1644536700000|2022-02-10 23:45:00|100.03|97.23|99.75|96.95|100.19|97.39|99.7|96.9|0
1644537000000|2022-02-10 23:50:00|99.78|96.98|100.16|97.36|100.19|97.39|99.59|96.79|0
1644537300000|2022-02-10 23:55:00|100.13|97.33|100.57|97.77|100.84|98.04|100.13|97.33|0
1644537600000|2022-02-11 00:00:00|100.49|97.69|101.31|98.51|101.31|98.51|100.35|97.55|0
1644537900000|2022-02-11 00:05:00|101.33|98.53|100.56|97.76|101.42|98.62|100.56|97.76|0
1644538200000|2022-02-11 00:10:00|100.51|97.71|101.14|98.34|101.16|98.36|100.51|97.71|0
1644538500000|2022-02-11 00:15:00|101.11|98.31|101.71|98.91|101.88|99.08|101.05|98.25|0
1644538800000|2022-02-11 00:20:00|101.68|98.88|102.76|99.96|102.93|100.13|101.54|98.74|0
1644539100000|2022-02-11 00:25:00|102.6|99.8|102.62|99.82|102.82|100.02|102.37|99.57|0
1644539400000|2022-02-11 00:30:00|102.7|99.9|102.14|99.34|102.7|99.9|102.09|99.29|0
1644539700000|2022-02-11 00:35:00|102.09|99.29|102.14|99.34|102.25|99.45|101.92|99.12|0
1644540000000|2022-02-11 00:40:00|102.2|99.4|102.42|99.62|102.42|99.62|101.81|99.01|0
1644540300000|2022-02-11 00:45:00|102.36|99.56|101.8|99|102.47|99.67|101.75|98.95|0
1644540600000|2022-02-11 00:50:00|101.75|98.95|102.3|99.5|102.3|99.5|101.69|98.89|0
1644540900000|2022-02-11 00:55:00|102.24|99.44|101.61|98.81|102.41|99.61|101.58|98.78|0
1644541200000|2022-02-11 01:00:00|101.69|98.89|101.77|98.97|102.24|99.44|101.63|98.83|0
1644541500000|2022-02-11 01:05:00|101.82|99.02|102.68|99.88|102.68|99.88|101.82|99.02|0
1644541800000|2022-02-11 01:10:00|102.65|99.85|102.57|99.77|103.13|100.33|102.46|99.66|0
1644542100000|2022-02-11 01:15:00|102.51|99.71|101.12|98.32|102.51|99.71|100.79|97.99|0
1644542400000|2022-02-11 01:20:00|101.07|98.27|101.26|98.46|101.29|98.49|100.79|97.99|0
1644542700000|2022-02-11 01:25:00|101.23|98.43|101.09|98.29|102.08|99.28|99.56|96.76|0
1644543000000|2022-02-11 01:30:00|101.12|98.32|100.51|97.71|101.45|98.65|100.51|97.71|0
1644543300000|2022-02-11 01:35:00|100.46|97.66|100.4|97.6|100.62|97.82|100.29|97.49|0
1644543600000|2022-02-11 01:40:00|100.34|97.54|100.31|97.51|100.34|97.54|99.85|97.05|0
1644543900000|2022-02-11 01:45:00|100.34|97.54|100.83|98.03|100.83|98.03|100.29|97.49|0
1644544200000|2022-02-11 01:50:00|100.86|98.06|100.47|97.67|100.89|98.09|100.28|97.48|0
1644544500000|2022-02-11 01:55:00|100.33|97.53|100.93|98.13|101.16|98.36|100.33|97.53|0
1644544800000|2022-02-11 02:00:00|100.99|98.19|101.35|98.55|101.35|98.55|100.77|97.97|0
1644545100000|2022-02-11 02:05:00|101.37|98.57|101.45|98.65|101.48|98.68|101.18|98.38|0
1644545400000|2022-02-11 02:10:00|101.48|98.68|102.03|99.23|102.36|99.56|101.37|98.57|0
1644545700000|2022-02-11 02:15:00|102.09|99.29|102.3|99.5|102.36|99.56|101.59|98.79|0
1644546000000|2022-02-11 02:20:00|102.36|99.56|102.72|99.92|102.72|99.92|101.97|99.17|0
1644546300000|2022-02-11 02:25:00|102.69|99.89|102.02|99.22|102.69|99.89|101.97|99.17|0
1644546600000|2022-02-11 02:30:00|101.97|99.17|102.24|99.44|102.57|99.77|101.97|99.17|0
1644546900000|2022-02-11 02:35:00|102.3|99.5|102.07|99.27|102.41|99.61|101.99|99.19|0
1644547200000|2022-02-11 02:40:00|102.13|99.33|101.9|99.1|102.29|99.49|101.85|99.05|0
1644547500000|2022-02-11 02:45:00|101.96|99.16|101.71|98.91|102.07|99.27|101.68|98.88|0
1644547800000|2022-02-11 02:50:00|101.73|98.93|101.78|98.98|102.04|99.24|101.59|98.79|0
1644548100000|2022-02-11 02:55:00|101.84|99.04|101.01|98.21|102.01|99.21|100.87|98.07|0
1644548400000|2022-02-11 03:00:00|100.98|98.18|101.83|99.03|101.89|99.09|100.9|98.1|0
1644548700000|2022-02-11 03:05:00|101.81|99.01|102.16|99.36|102.5|99.7|101.78|98.98|0
1644549000000|2022-02-11 03:10:00|102.11|99.31|102.38|99.58|102.61|99.81|102.11|99.31|0
1644549300000|2022-02-11 03:15:00|102.33|99.53|102.21|99.41|102.38|99.58|102.1|99.3|0
1644549600000|2022-02-11 03:20:00|102.24|99.44|102.21|99.41|102.24|99.44|101.6|98.8|0
1644549900000|2022-02-11 03:25:00|102.18|99.38|101.82|99.02|102.38|99.58|101.82|99.02|0
1644550200000|2022-02-11 03:30:00|101.85|99.05|102.4|99.6|102.43|99.63|101.82|99.02|0
1644550500000|2022-02-11 03:35:00|102.37|99.57|102.81|100.01|103.1|100.3|102.37|99.57|0
1644550800000|2022-02-11 03:40:00|102.79|99.99|102.76|99.96|102.87|100.07|102.7|99.9|0
1644551100000|2022-02-11 03:45:00|102.73|99.93|102.25|99.45|102.87|100.07|102.14|99.34|0
1644551400000|2022-02-11 03:50:00|102.2|99.4|101.97|99.17|102.2|99.4|101.53|98.73|0
1644551700000|2022-02-11 03:55:00|101.94|99.14|101.64|98.84|102.08|99.28|101.64|98.84|0
1644552000000|2022-02-11 04:00:00|101.58|98.78|102.02|99.22|102.08|99.28|101.52|98.72|0
1644552300000|2022-02-11 04:05:00|102.08|99.28|102.29|99.49|102.32|99.52|101.96|99.16|0
1644552600000|2022-02-11 04:10:00|102.35|99.55|102.35|99.55|102.52|99.72|102.24|99.44|0
1644552900000|2022-02-11 04:15:00|102.4|99.6|102.62|99.82|102.74|99.94|102.4|99.6|0
1644553200000|2022-02-11 04:20:00|102.57|99.77|102.79|99.99|102.84|100.04|102.57|99.77|0
1644553500000|2022-02-11 04:25:00|102.76|99.96|102.9|100.1|102.9|100.1|102.62|99.82|0
1644553800000|2022-02-11 04:30:00|102.92|100.12|103.19|100.39|104.19|101.39|101.72|98.92|0
1644554100000|2022-02-11 04:35:00|103.22|100.42|103.92|101.12|103.92|101.12|103.13|100.33|0
1644554400000|2022-02-11 04:40:00|103.95|101.15|104.79|101.99|105.05|102.25|103.75|100.95|0
1644554700000|2022-02-11 04:45:00|104.76|101.96|104.99|102.19|105.1|102.3|104.48|101.68|0
1644555000000|2022-02-11 04:50:00|105.04|102.24|104.7|101.9|105.16|102.36|104.53|101.73|0
1644555300000|2022-02-11 04:55:00|104.79|101.99|104.53|101.73|104.79|101.99|104.3|101.5|0
1644555600000|2022-02-11 05:00:00|104.64|101.84|104.98|102.18|105.38|102.58|104.44|101.64|0
1644555900000|2022-02-11 05:05:00|104.92|102.12|104.41|101.61|104.92|102.12|104.35|101.55|0
1644556200000|2022-02-11 05:10:00|104.44|101.64|104.46|101.66|104.92|102.12|104.3|101.5|0
1644556500000|2022-02-11 05:15:00|104.52|101.72|104.77|101.97|104.91|102.11|104.49|101.69|0
1644556800000|2022-02-11 05:20:00|104.83|102.03|106.27|103.47|106.44|103.64|104.83|102.03|0
1644557100000|2022-02-11 05:25:00|106.25|103.45|106.53|103.73|106.7|103.9|106.16|103.36|0
1644557400000|2022-02-11 05:30:00|106.56|103.76|107.07|104.27|107.13|104.33|106.24|103.44|0
1644557700000|2022-02-11 05:35:00|107.13|104.33|106.89|104.09|107.65|104.85|106.89|104.09|0
1644558000000|2022-02-11 05:40:00|106.87|104.07|106.98|104.18|107.24|104.44|106.49|103.69|0
1644558300000|2022-02-11 05:45:00|106.89|104.09|107.64|104.84|107.64|104.84|106.89|104.09|0
1644558600000|2022-02-11 05:50:00|107.58|104.78|107.75|104.95|107.81|105.01|107.58|104.78|0
1644558900000|2022-02-11 05:55:00|107.81|105.01|106.91|104.11|107.81|105.01|106.82|104.02|0
1644559200000|2022-02-11 06:00:00|106.94|104.14|106.85|104.05|107.4|104.6|106.82|104.02|0
1644559500000|2022-02-11 06:05:00|106.82|104.02|106.07|103.27|107.11|104.31|106.07|103.27|0
1644559800000|2022-02-11 06:10:00|106.19|103.39|106.19|103.39|106.39|103.59|105.84|103.04|0
1644560100000|2022-02-11 06:15:00|106.13|103.33|106.92|104.12|107.33|104.53|106.04|103.24|0
1644560400000|2022-02-11 06:20:00|106.81|104.01|107.03|104.23|107.21|104.41|106.81|104.01|0
1644560700000|2022-02-11 06:25:00|107.06|104.26|106.57|103.77|107.24|104.44|106.55|103.75|0
1644561000000|2022-02-11 06:30:00|106.63|103.83|107.14|104.34|107.14|104.34|106.51|103.71|0
1644561300000|2022-02-11 06:35:00|107.17|104.37|107.23|104.43|107.55|104.75|107.03|104.23|0
1644561600000|2022-02-11 06:40:00|107.26|104.46|106.77|103.97|108.01|105.21|106.74|103.94|0
1644561900000|2022-02-11 06:45:00|106.79|103.99|106.53|103.73|106.85|104.05|106.33|103.53|0
1644562200000|2022-02-11 06:50:00|106.56|103.76|105.99|103.19|106.62|103.82|105.93|103.13|0
1644562500000|2022-02-11 06:55:00|105.93|103.13|105.53|102.73|105.93|103.13|105.42|102.62|0
1644562800000|2022-02-11 07:00:00|105.61|102.81|104.48|101.68|105.64|102.84|104.26|101.46|0
1644563100000|2022-02-11 07:05:00|104.42|101.62|103.38|100.58|104.45|101.65|103.27|100.47|0
1644563400000|2022-02-11 07:10:00|103.35|100.55|102.88|100.08|103.66|100.86|102.71|99.91|0
1644563700000|2022-02-11 07:15:00|102.9|100.1|103.99|101.19|103.99|101.19|102.54|99.74|0
1644564000000|2022-02-11 07:20:00|103.94|101.14|103.48|100.68|104.61|101.81|103.48|100.68|0
1644564300000|2022-02-11 07:25:00|103.4|100.6|102.34|99.54|103.48|100.68|101.84|99.04|0
1644564600000|2022-02-11 07:30:00|102.31|99.51|102.34|99.54|102.45|99.65|101.61|98.81|0
1644564900000|2022-02-11 07:35:00|102.45|99.65|101.33|98.53|102.5|99.7|101.28|98.48|0
1644565200000|2022-02-11 07:40:00|101.39|98.59|101.75|98.95|101.94|99.14|101.17|98.37|0
1644565500000|2022-02-11 07:45:00|101.77|98.97|101.72|98.92|102|99.2|101.33|98.53|0
1644565800000|2022-02-11 07:50:00|101.74|98.94|101.66|98.86|101.74|98.94|101.27|98.47|0
1644566100000|2022-02-11 07:55:00|101.63|98.83|101.49|98.69|101.66|98.86|101.27|98.47|0
1644566400000|2022-02-11 08:00:00|101.27|98.47|100.71|97.91|102.21|99.41|100.55|97.75|0
1644566700000|2022-02-11 08:05:00|100.52|98.32|98.05|95.85|100.52|98.32|96.99|94.79|0
1644567000000|2022-02-11 08:10:00|97.99|95.79|97.94|95.74|98.21|96.01|97.29|95.09|0
1644567300000|2022-02-11 08:15:00|97.88|95.68|98.1|95.9|98.61|96.41|97.5|95.3|0
1644567600000|2022-02-11 08:20:00|98.31|96.11|98.96|96.76|99.29|97.09|98.12|95.92|0
1644567900000|2022-02-11 08:25:00|98.94|96.74|98.91|96.71|99.45|97.25|98.83|96.63|0
1644568200000|2022-02-11 08:30:00|98.85|96.65|99.23|97.03|99.29|97.09|98.03|95.83|0
1644568500000|2022-02-11 08:35:00|99.29|97.09|101.27|99.07|101.27|99.07|99.04|96.84|0
1644568800000|2022-02-11 08:40:00|101.21|99.01|101.95|99.75|102.04|99.84|98.69|96.49|0
1644569100000|2022-02-11 08:45:00|101.93|99.73|100.81|98.61|102.15|99.95|100.48|98.28|0
1644569400000|2022-02-11 08:50:00|100.64|98.44|100.8|98.6|100.92|98.72|100.03|97.83|0
1644569700000|2022-02-11 08:55:00|100.78|98.58|101.72|99.52|101.83|99.63|100.22|98.02|0
1644570000000|2022-02-11 09:00:00|101.75|99.55|100.91|98.71|101.8|99.6|100.72|98.52|0
1644570300000|2022-02-11 09:05:00|100.85|98.65|100.13|97.93|101.46|99.26|100.11|97.91|0
1644570600000|2022-02-11 09:10:00|100.08|97.88|100.1|97.9|100.85|98.65|100.02|97.82|0
1644570900000|2022-02-11 09:15:00|100.07|97.87|99.69|97.49|100.24|98.04|99.3|97.1|0
1644571200000|2022-02-11 09:20:00|99.74|97.54|100.59|98.39|100.59|98.39|99.72|97.52|0
1644571500000|2022-02-11 09:25:00|100.45|98.25|100.45|98.25|100.78|98.58|100.26|98.06|0
1644571800000|2022-02-11 09:30:00|100.51|98.31|101.67|99.47|101.67|99.47|100.45|98.25|0
1644572100000|2022-02-11 09:35:00|101.61|99.41|101.56|99.36|102.23|100.03|101.5|99.3|0
1644572400000|2022-02-11 09:40:00|101.61|99.41|101.75|99.55|102.39|100.19|101.61|99.41|0
1644572700000|2022-02-11 09:45:00|101.72|99.52|101.83|99.63|101.88|99.68|101.22|99.02|0
1644573000000|2022-02-11 09:50:00|101.72|99.52|101.99|99.79|102.5|100.3|101.55|99.35|0
1644573300000|2022-02-11 09:55:00|101.77|99.57|101.57|99.37|101.94|99.74|101.49|99.29|0
1644573600000|2022-02-11 10:00:00|101.6|99.4|100.93|98.73|101.71|99.51|100.87|98.67|0
1644573900000|2022-02-11 10:05:00|101.01|98.81|101.15|98.95|101.37|99.17|100.87|98.67|0
1644574200000|2022-02-11 10:10:00|101.09|98.89|101.53|99.33|101.53|99.33|100.92|98.72|0
1644574500000|2022-02-11 10:15:00|101.48|99.28|101.36|99.16|101.48|99.28|100.92|98.72|0
1644574800000|2022-02-11 10:20:00|101.31|99.11|100.95|98.75|101.31|99.11|100.81|98.61|0
1644575100000|2022-02-11 10:25:00|100.97|98.77|100.94|98.74|101.33|99.13|100.86|98.66|0
1644575400000|2022-02-11 10:30:00|100.91|98.71|100.91|98.71|101.36|99.16|100.8|98.6|0
1644575700000|2022-02-11 10:35:00|100.86|98.66|100.85|98.65|101.08|98.88|100.8|98.6|0
1644576000000|2022-02-11 10:40:00|100.8|98.6|100.74|98.54|100.96|98.76|100.19|97.99|0
1644576300000|2022-02-11 10:45:00|100.66|98.46|100.79|98.59|101.01|98.81|100.24|98.04|0
1644576600000|2022-02-11 10:50:00|100.63|98.43|100.24|98.04|100.63|98.43|100.13|97.93|0
1644576900000|2022-02-11 10:55:00|100.18|97.98|100.07|97.87|100.29|98.09|99.74|97.54|0
1644577200000|2022-02-11 11:00:00|100.01|97.81|100.84|98.64|100.89|98.69|100.01|97.81|0
1644577500000|2022-02-11 11:05:00|100.78|98.58|101.22|99.02|101.25|99.05|100.5|98.3|0
1644577800000|2022-02-11 11:10:00|101.17|98.97|101.11|98.91|101.39|99.19|100.72|98.52|0
1644578100000|2022-02-11 11:15:00|101|98.8|101.22|99.02|101.44|99.24|100.44|98.24|0
1644578400000|2022-02-11 11:20:00|101.27|99.07|101.21|99.01|101.44|99.24|100.99|98.79|0
1644578700000|2022-02-11 11:25:00|101.19|98.99|101.02|98.82|101.99|99.79|100.93|98.73|0
1644579000000|2022-02-11 11:30:00|101.07|98.87|101.43|99.23|101.46|99.26|100.93|98.73|0
1644579300000|2022-02-11 11:35:00|101.49|99.29|100.9|98.7|101.6|99.4|100.71|98.51|0
1644579600000|2022-02-11 11:40:00|100.93|98.73|101.2|99|101.2|99|100.43|98.23|0
1644579900000|2022-02-11 11:45:00|101.31|99.11|101.53|99.33|101.53|99.33|101.06|98.86|0
1644580200000|2022-02-11 11:50:00|101.31|99.11|101.39|99.19|101.7|99.5|101.09|98.89|0
1644580500000|2022-02-11 11:55:00|101.48|99.28|101.08|98.88|101.48|99.28|101.03|98.83|0
1644580800000|2022-02-11 12:00:00|101.06|98.86|100.86|98.66|101.08|98.88|100.25|98.05|0
1644581100000|2022-02-11 12:05:00|100.8|98.6|99.81|97.61|100.97|98.77|99.53|97.33|0
1644581400000|2022-02-11 12:10:00|99.97|97.77|98.44|96.24|99.97|97.77|98.33|96.13|0
1644581700000|2022-02-11 12:15:00|98.33|96.13|98.54|96.34|98.76|96.56|98|95.8|0
1644582000000|2022-02-11 12:20:00|98.49|96.29|98.16|95.96|98.49|96.29|97.76|95.56|0
1644582300000|2022-02-11 12:25:00|98.19|95.99|96.52|94.32|98.19|95.99|96.38|94.18|0
1644582600000|2022-02-11 12:30:00|96.65|94.45|97.37|95.17|98.27|96.07|96.06|93.86|0
1644582900000|2022-02-11 12:35:00|97.42|95.22|97.5|95.3|97.64|95.44|97.21|95.01|0
1644583200000|2022-02-11 12:40:00|97.53|95.33|98.33|96.13|98.39|96.19|97.26|95.06|0
1644583500000|2022-02-11 12:45:00|98.28|96.08|98.49|96.29|98.77|96.57|98.28|96.08|0
1644583800000|2022-02-11 12:50:00|98.44|96.24|98.76|96.56|98.93|96.73|98.44|96.24|0
1644584100000|2022-02-11 12:55:00|98.82|96.62|98.49|96.29|98.87|96.67|98.33|96.13|0
1644584400000|2022-02-11 13:00:00|98.54|96.34|98.39|96.19|98.94|96.74|94.81|92.61|0
1644584700000|2022-02-11 13:05:00|98.34|96.14|97.79|95.59|98.45|96.25|97.36|95.16|0
1644585000000|2022-02-11 13:10:00|97.85|95.65|96.83|94.63|97.85|95.65|96.83|94.63|0
1644585300000|2022-02-11 13:15:00|96.85|94.65|96.24|94.04|97.15|94.95|96.13|93.93|0
1644585600000|2022-02-11 13:20:00|96.34|94.14|96.18|93.98|96.45|94.25|95.7|93.5|0
1644585900000|2022-02-11 13:25:00|96.23|94.03|96.5|94.3|96.71|94.51|96.18|93.98|0
1644586200000|2022-02-11 13:30:00|96.55|94.35|95.5|93.3|97.36|95.16|95.45|93.25|0
1644586500000|2022-02-11 13:35:00|95.45|93.25|95.23|93.03|95.45|93.25|95.13|92.93|0
1644586800000|2022-02-11 13:40:00|95.29|93.09|94.76|92.56|95.29|93.09|94.02|91.82|0
1644587100000|2022-02-11 13:45:00|94.81|92.61|94.07|91.87|95.07|92.87|94.07|91.87|0
1644587400000|2022-02-11 13:50:00|94.12|91.92|93.96|91.76|94.49|92.29|93.71|91.51|0
1644587700000|2022-02-11 13:55:00|94.02|91.82|94.43|92.23|94.49|92.29|93.96|91.76|0
1644588000000|2022-02-11 14:00:00|94.49|92.29|93.7|91.5|94.49|92.29|93.7|91.5|0
1644588300000|2022-02-11 14:05:00|93.96|91.76|94.95|92.75|94.95|92.75|93.96|91.76|0
1644588600000|2022-02-11 14:10:00|94.93|92.73|95.27|93.07|95.43|93.23|94.64|92.44|0
1644588900000|2022-02-11 14:15:00|95.16|92.96|95.48|93.28|95.53|93.33|95.14|92.94|0
1644589200000|2022-02-11 14:20:00|95.53|93.33|95.9|93.7|96.17|93.97|95.37|93.17|0
1644589500000|2022-02-11 14:25:00|95.84|93.64|95.36|93.16|95.84|93.64|95.36|93.16|0
1644589800000|2022-02-11 14:30:00|95.52|93.32|93.92|91.72|95.52|93.32|92.25|90.05|0
1644590100000|2022-02-11 14:35:00|94.29|92.09|93.86|91.66|95.03|92.83|92.87|90.67|0
1644590400000|2022-02-11 14:40:00|93.73|91.53|93.76|91.56|94.55|92.35|93.28|91.08|0
1644590700000|2022-02-11 14:45:00|93.7|91.5|90.49|88.29|93.7|91.5|89.63|87.43|0
1644591000000|2022-02-11 14:50:00|90.44|88.24|91.15|88.95|91.46|89.26|89.83|87.63|0
1644591300000|2022-02-11 14:55:00|91.13|88.93|94.35|92.15|94.96|92.76|90.8|88.6|0
1644591600000|2022-02-11 15:00:00|94.33|92.13|92.7|90.5|94.38|92.18|92.34|90.14|0
1644591900000|2022-02-11 15:05:00|92.62|90.42|92.44|90.24|93.06|90.86|91.05|88.85|0
1644592200000|2022-02-11 15:10:00|92.54|90.34|94.58|92.38|95.75|93.55|92.23|90.03|0
1644592500000|2022-02-11 15:15:00|94.64|92.44|94.58|92.38|96.18|93.98|94.27|92.07|0
1644592800000|2022-02-11 15:20:00|94.5|92.3|93.21|91.01|94.55|92.35|92.95|90.75|0
1644593100000|2022-02-11 15:25:00|93.31|91.11|93.26|91.06|93.57|91.37|92.27|90.07|0
1644593400000|2022-02-11 15:30:00|93.05|90.85|95.17|92.97|95.59|93.39|91.54|89.34|0
1644593700000|2022-02-11 15:35:00|95.12|92.92|93.8|91.6|96.18|93.98|93.54|91.34|0
1644594000000|2022-02-11 15:40:00|93.72|91.52|94.27|92.07|94.37|92.17|93.28|91.08|0
1644594300000|2022-02-11 15:45:00|94.16|91.96|95.05|92.85|95.11|92.91|93.54|91.34|0
1644594600000|2022-02-11 15:50:00|94.95|92.75|95.53|93.33|96.43|94.23|94.42|92.22|0
1644594900000|2022-02-11 15:55:00|95.69|93.49|96.16|93.96|96.86|94.66|95.24|93.04|0
1644595200000|2022-02-11 16:00:00|96.43|94.23|93.94|91.74|96.59|94.39|93.84|91.64|0
1644595500000|2022-02-11 16:05:00|94.05|91.85|97.28|95.08|97.28|95.08|94.05|91.85|0
1644595800000|2022-02-11 16:10:00|97.01|94.81|97.28|95.08|97.71|95.51|96.69|94.49|0
1644596100000|2022-02-11 16:15:00|97.49|95.29|97.87|95.67|98.74|96.54|97.17|94.97|0
1644596400000|2022-02-11 16:20:00|97.65|95.45|96.84|94.64|97.71|95.51|96.68|94.48|0
1644596700000|2022-02-11 16:25:00|96.95|94.75|97.92|95.72|98.51|96.31|96.74|94.54|0
1644597000000|2022-02-11 16:30:00|98.08|95.88|99.11|96.91|99.11|96.91|97.11|94.91|0
1644597300000|2022-02-11 16:35:00|99.06|96.86|99.99|97.79|100.48|98.28|98.57|96.37|0
1644597600000|2022-02-11 16:40:00|100.04|97.84|101.94|99.74|102.55|100.35|97.49|95.29|0
1644597900000|2022-02-11 16:45:00|101.88|99.68|101.05|98.85|102.27|100.07|100.5|98.3|0
1644598200000|2022-02-11 16:50:00|101.1|98.9|101.16|98.96|102.05|99.85|100.44|98.24|0
1644598500000|2022-02-11 16:55:00|101.1|98.9|100.11|97.91|101.1|98.9|99.45|97.25|0
1644598800000|2022-02-11 17:00:00|100.27|98.07|99.83|97.63|100.99|98.79|99.51|97.31|0
1644599100000|2022-02-11 17:05:00|99.89|97.69|100.05|97.85|100.76|98.56|99.83|97.63|0
1644599400000|2022-02-11 17:10:00|99.94|97.74|99.34|97.14|100.32|98.12|98.58|96.38|0
1644599700000|2022-02-11 17:15:00|99.23|97.03|100.92|98.72|101.31|99.11|99.23|97.03|0
1644600000000|2022-02-11 17:20:00|100.87|98.67|101.25|99.05|101.58|99.38|100.75|98.55|0
1644600300000|2022-02-11 17:25:00|101.3|99.1|100.2|98|101.42|99.22|99.87|97.67|0
1644600600000|2022-02-11 17:30:00|100.15|97.95|99.92|97.72|100.53|98.33|99.35|97.15|0
1644600900000|2022-02-11 17:35:00|99.81|97.61|100.25|98.05|100.69|98.49|99.43|97.23|0
1644601200000|2022-02-11 17:40:00|100.09|97.89|100.85|98.65|100.96|98.76|99.87|97.67|0
1644601500000|2022-02-11 17:45:00|100.8|98.6|101.62|99.42|101.9|99.7|100.8|98.6|0
1644601800000|2022-02-11 17:50:00|101.57|99.37|103.29|101.09|103.46|101.26|101.51|99.31|0
1644602100000|2022-02-11 17:55:00|103.24|101.04|102.28|100.08|103.29|101.09|102.11|99.91|0
1644602400000|2022-02-11 18:00:00|102.33|100.13|102.56|100.36|102.78|100.58|101.66|99.46|0
1644602700000|2022-02-11 18:05:00|102.44|100.24|100.39|98.19|102.72|100.52|100.06|97.86|0
1644603000000|2022-02-11 18:10:00|100.44|98.24|101.44|99.24|101.97|99.77|100.44|98.24|0
1644603300000|2022-02-11 18:15:00|101.38|99.18|101.27|99.07|102.61|100.41|101.27|99.07|0
1644603600000|2022-02-11 18:20:00|101.32|99.12|101.71|99.51|102.04|99.84|101.21|99.01|0
1644603900000|2022-02-11 18:25:00|101.76|99.56|104.3|102.1|104.3|102.1|101.76|99.56|0
1644604200000|2022-02-11 18:30:00|104.24|102.04|108.12|105.92|109|106.8|102.82|100.62|0
1644604500000|2022-02-11 18:35:00|108.18|105.98|115.08|112.88|115.08|112.88|108.18|105.98|0
1644604800000|2022-02-11 18:40:00|115.17|112.97|115.57|113.37|116.39|114.19|113.42|111.22|0
1644605100000|2022-02-11 18:45:00|115.84|113.64|119.92|116.84|121.96|119.1|113.35|110.49|0
1644605400000|2022-02-11 18:50:00|119.58|116.5|118.95|115.87|122.3|119.22|118.74|115.66|0
1644605700000|2022-02-11 18:55:00|119.14|116.06|119.54|116.9|121.37|118.29|117.3|114.22|0
1644606000000|2022-02-11 19:00:00|119.67|117.03|121.74|119.1|124.4|121.76|117.69|115.05|0
1644606300000|2022-02-11 19:05:00|121.21|118.57|123.43|120.79|123.89|121.25|119.94|117.3|0
1644606600000|2022-02-11 19:10:00|123.2|120.56|121.7|119.06|124.27|121.63|121.27|118.63|0
1644606900000|2022-02-11 19:15:00|121.42|118.78|119.22|116.36|121.76|119.12|117.83|115.19|0
1644607200000|2022-02-11 19:20:00|119.52|116.66|118.72|115.86|120.07|117.21|115.92|113.06|0
1644607500000|2022-02-11 19:25:00|119.03|116.17|127.12|124.26|127.12|124.26|118.66|115.8|0
1644607800000|2022-02-11 19:30:00|126.8|123.94|122.25|119.39|127.37|124.51|121.26|118.4|0
1644608100000|2022-02-11 19:35:00|122.13|119.27|122.3|119.66|123.81|120.95|120.93|118.29|0
1644608400000|2022-02-11 19:40:00|122.36|119.72|125.81|123.61|125.97|123.68|121.92|119.28|0
1644608700000|2022-02-11 19:45:00|125.68|123.48|127.22|125.02|127.8|125.6|125.05|122.85|0
1644609000000|2022-02-11 19:50:00|127.31|125.11|133.2|130.12|134.45|131.37|127.31|125.11|0
1644609300000|2022-02-11 19:55:00|133.01|129.93|127.59|124.51|133.01|129.93|127.33|124.25|0
1644609600000|2022-02-11 20:00:00|127.88|124.8|123.92|120.84|128.04|124.96|123.04|119.96|0
1644609900000|2022-02-11 20:05:00|124.1|121.02|125.16|122.08|128.68|125.6|123.02|119.94|0
1644610200000|2022-02-11 20:10:00|125.09|122.01|125.54|122.46|126.5|123.42|124.46|121.38|0
1644610500000|2022-02-11 20:15:00|125.66|122.58|126.85|124.21|127.1|124.46|123.01|119.93|0
1644610800000|2022-02-11 20:20:00|126.65|124.01|127.1|124.46|127.81|125.17|125.44|122.8|0
1644611100000|2022-02-11 20:25:00|126.91|124.27|124.67|122.03|127.29|124.65|124.61|121.97|0
1644611400000|2022-02-11 20:30:00|124.99|122.35|125.18|122.54|128.13|125.49|124.6|121.96|0
1644611700000|2022-02-11 20:35:00|125.24|122.6|123.83|121.19|127.29|124.65|123.26|120.62|0
1644612000000|2022-02-11 20:40:00|123.64|121|127.54|124.9|130.22|127.58|123.19|120.55|0
1644612300000|2022-02-11 20:45:00|127.41|124.77|119.74|117.1|127.61|124.97|119.49|116.85|0
1644612600000|2022-02-11 20:50:00|120.42|117.78|120.69|118.05|121.87|119.23|119.36|116.72|0
1644612900000|2022-02-11 20:55:00|120.57|117.93|122.14|119.5|122.27|119.63|117.09|114.45|0
1644613200000|2022-02-11 21:00:00|122.33|119.69|122.76|120.12|123.61|120.97|121.89|119.25|0
1644613500000|2022-02-11 21:05:00|122.89|120.25|122.82|120.18|123.65|121.01|122.38|119.74|0
1644613800000|2022-02-11 21:10:00|122.76|120.12|122|119.36|122.89|120.25|121.84|119.2|0
1644825900000|2022-02-14 08:05:00|121.22|119.02|120.8|118.6|123.11|120.91|120.49|118.29|0
1644826200000|2022-02-14 08:10:00|120.99|118.79|123.52|120.44|124.47|121.39|120.93|118.47|0
1644826500000|2022-02-14 08:15:00|123.55|120.47|136.46|133.38|136.73|133.65|123.55|120.47|0
1644826800000|2022-02-14 08:20:00|136.49|133.41|129.58|126.5|136.92|133.84|124.63|121.55|0
1644827100000|2022-02-14 08:25:00|129.55|126.47|132.79|129.27|132.79|129.27|129.55|126.47|0
1644827400000|2022-02-14 08:30:00|132.93|129.41|133.26|129.74|133.73|130.21|131.45|127.93|0
1644827700000|2022-02-14 08:35:00|133.39|129.87|138.82|135.3|139.02|135.5|129.94|126.42|0
1644828000000|2022-02-14 08:40:00|139.06|135.54|135.96|132.44|139.06|135.54|135.96|132.44|0
1644828300000|2022-02-14 08:45:00|136.06|132.54|135.85|132.33|137.45|133.93|134.63|131.11|0
1644828600000|2022-02-14 08:50:00|135.81|132.29|137.27|133.75|137.41|133.89|134.53|131.01|0
1644828900000|2022-02-14 08:55:00|137.2|133.68|137.99|134.47|138.92|135.4|135.95|132.43|0
1644829200000|2022-02-14 09:00:00|138.09|134.57|139.68|136.16|143.55|140.03|137.75|134.23|0
1644829500000|2022-02-14 09:05:00|139.86|136.34|138.4|134.88|140.69|137.17|138.2|134.68|0
1644829800000|2022-02-14 09:10:00|138.68|135.16|139.92|136.4|140.96|137.44|138.13|134.61|0
1644830100000|2022-02-14 09:15:00|139.64|136.12|137.41|133.89|139.78|136.26|136.76|133.24|0
1644830400000|2022-02-14 09:20:00|137.44|133.92|136.21|132.69|137.54|134.02|135.53|132.01|0
1644830700000|2022-02-14 09:25:00|136.11|132.59|136.85|133.33|136.99|133.47|135.33|131.81|0
1644831000000|2022-02-14 09:30:00|136.89|133.37|137.22|133.7|137.91|134.39|135.8|132.28|0
1644831300000|2022-02-14 09:35:00|137.36|133.84|138.25|134.73|138.73|135.21|136.61|133.09|0
1644831600000|2022-02-14 09:40:00|138.45|134.93|139.34|135.82|139.34|135.82|138.11|134.59|0
1644831900000|2022-02-14 09:45:00|139.41|135.89|139.17|135.65|139.48|135.96|137.97|134.45|0
1644832200000|2022-02-14 09:50:00|139|135.48|139.2|135.68|140.07|136.55|138.62|135.1|0
1644832500000|2022-02-14 09:55:00|138.99|135.47|138.83|135.31|140.74|137.22|138.28|134.76|0
1644832800000|2022-02-14 10:00:00|138.7|135.18|139.01|135.49|141.55|138.03|138.7|135.18|0
1644833100000|2022-02-14 10:05:00|139.04|135.52|137.11|133.59|139.28|135.76|137.11|133.59|0
1644833400000|2022-02-14 10:10:00|137.25|133.73|136.76|133.24|137.9|134.38|136.76|133.24|0
1644833700000|2022-02-14 10:15:00|136.69|133.17|137.62|134.1|138.34|134.82|136.42|132.9|0
1644834000000|2022-02-14 10:20:00|137.55|134.03|136.42|132.9|138.06|134.54|136.28|132.76|0
1644834300000|2022-02-14 10:25:00|136.41|132.89|136.58|133.06|137.54|134.02|135.66|132.14|0
1644834600000|2022-02-14 10:30:00|136.65|133.13|137.36|133.84|137.43|133.91|136.41|132.89|0
1644834900000|2022-02-14 10:35:00|137.4|133.88|135.79|132.27|137.67|134.15|135.49|131.97|0
1644835200000|2022-02-14 10:40:00|135.83|132.31|136.78|133.26|136.98|133.46|135.42|131.9|0
1644835500000|2022-02-14 10:45:00|136.81|133.29|134.1|130.58|136.81|133.29|133.96|130.44|0
1644835800000|2022-02-14 10:50:00|133.96|130.44|133.71|130.19|136.43|132.91|132.98|129.46|0
1644836100000|2022-02-14 10:55:00|133.75|130.23|134.15|130.63|134.42|130.9|133.37|129.85|0
1644836400000|2022-02-14 11:00:00|134.25|130.73|135.16|131.64|135.64|132.12|134.11|130.59|0
1644836700000|2022-02-14 11:05:00|135.13|131.61|135.26|131.74|135.81|132.29|135.13|131.61|0
1644837000000|2022-02-14 11:10:00|134.95|131.43|135.49|131.97|136.18|132.66|134.34|130.82|0
1644837300000|2022-02-14 11:15:00|135.53|132.01|134.88|131.36|135.63|132.11|134.61|131.09|0
1644837600000|2022-02-14 11:20:00|134.95|131.43|134.74|131.22|135.46|131.94|134.17|130.65|0
1644837900000|2022-02-14 11:25:00|134.77|131.25|133.96|130.44|135.32|131.8|133.25|129.73|0
1644838200000|2022-02-14 11:30:00|133.99|130.47|134.39|130.87|135.07|131.55|133.45|129.93|0
1644838500000|2022-02-14 11:35:00|134.33|130.81|133.48|129.96|134.84|131.32|133.18|129.66|0
1644838800000|2022-02-14 11:40:00|133.62|130.1|133.31|129.79|133.92|130.4|133.24|129.72|0
1644839100000|2022-02-14 11:45:00|133.34|129.82|133.71|130.19|134.39|130.87|133.34|129.82|0
1644839400000|2022-02-14 11:50:00|133.91|130.39|132.7|129.18|134.05|130.53|132.63|129.11|0
1644839700000|2022-02-14 11:55:00|132.66|129.14|133.63|130.11|133.7|130.18|132.43|128.91|0
1644840000000|2022-02-14 12:00:00|133.26|129.74|134.78|131.26|135.22|131.7|133.1|129.58|0
1644840300000|2022-02-14 12:05:00|134.75|131.23|135.02|131.5|135.53|132.01|134.03|130.51|0
1644840600000|2022-02-14 12:10:00|134.98|131.46|135.79|132.27|136.27|132.75|134.84|131.32|0
1644840900000|2022-02-14 12:15:00|135.86|132.34|135.59|132.07|136.07|132.55|135.18|131.66|0
1644841200000|2022-02-14 12:20:00|135.62|132.1|134.77|131.25|136.06|132.54|134.46|130.94|0
1644841500000|2022-02-14 12:25:00|134.7|131.18|133.85|130.33|135.38|131.86|133.82|130.3|0
1644841800000|2022-02-14 12:30:00|133.82|130.3|134.01|130.49|134.09|130.57|132.74|129.22|0
1644842100000|2022-02-14 12:35:00|133.95|130.43|128.89|125.37|134.28|130.76|128.63|125.11|0
1644842400000|2022-02-14 12:40:00|128.66|125.14|122.45|118.93|129.09|125.57|121.53|118.01|0
1644842700000|2022-02-14 12:45:00|122.42|118.9|122.57|119.05|123.46|119.94|120.31|116.79|0
1644843000000|2022-02-14 12:50:00|122.82|119.3|124.47|120.95|125.81|122.29|122|118.48|0
1644843300000|2022-02-14 12:55:00|124.09|120.57|123.89|120.37|124.15|120.63|122.56|119.04|0
1644843600000|2022-02-14 13:00:00|123.83|120.31|122.94|119.42|123.83|120.31|121.74|118.22|0
1644843900000|2022-02-14 13:05:00|123|119.48|121.48|118.4|123.13|119.89|121.48|118.4|0
1644844200000|2022-02-14 13:10:00|121.51|118.43|124.3|121.22|124.36|121.28|121.51|118.43|0
1644844500000|2022-02-14 13:15:00|124.17|121.09|123.78|120.7|124.42|121.34|123.5|120.42|0
1644844800000|2022-02-14 13:20:00|123.85|120.77|122.36|119.28|124.17|121.09|122.26|119.18|0
1644845100000|2022-02-14 13:25:00|122.45|119.37|121.94|118.86|122.89|119.81|121.94|118.86|0
1644845400000|2022-02-14 13:30:00|122.13|119.05|124.61|121.53|124.61|121.53|121.94|118.86|0
1644845700000|2022-02-14 13:35:00|124.64|121.56|124|120.92|125.25|122.17|123.64|120.56|0
1644846000000|2022-02-14 13:40:00|124.03|120.95|126.89|123.81|126.99|123.91|123.84|120.76|0
1644846300000|2022-02-14 13:45:00|126.79|123.71|127.97|124.89|127.97|124.89|126.02|122.94|0
1644846600000|2022-02-14 13:50:00|127.9|124.82|125.17|122.09|127.9|124.82|125.11|122.03|0
1644846900000|2022-02-14 13:55:00|125.11|122.03|126.39|123.31|126.39|123.31|123.95|120.87|0
1644847200000|2022-02-14 14:00:00|126.33|123.25|125.16|122.08|127.01|123.93|125.1|122.02|0
1644847500000|2022-02-14 14:05:00|125.29|122.21|124.94|121.86|125.42|122.34|124.49|121.41|0
1644847800000|2022-02-14 14:10:00|124.84|121.76|122.99|119.91|124.97|121.89|122.86|119.78|0
1644848100000|2022-02-14 14:15:00|123.05|119.97|123.75|120.67|123.94|120.86|122.79|119.71|0
1644848400000|2022-02-14 14:20:00|123.55|120.47|123.93|120.85|124.25|121.17|123.33|120.25|0
1644848700000|2022-02-14 14:25:00|124.32|121.24|125.02|121.94|125.15|122.07|124.19|121.11|0
1644849000000|2022-02-14 14:30:00|124.95|121.87|123.57|120.49|125.57|122.49|120.97|117.89|0
1644849300000|2022-02-14 14:35:00|123.38|120.3|123.57|120.49|124.08|121|122.01|118.93|0
1644849600000|2022-02-14 14:40:00|123.6|120.52|123.31|120.23|123.76|120.68|120.78|117.7|0
1644849900000|2022-02-14 14:45:00|123.37|120.29|122.6|119.52|126.08|123|122.29|119.21|0
1644850200000|2022-02-14 14:50:00|122.99|119.91|122.34|119.26|124.76|121.68|121.97|118.89|0
1644850500000|2022-02-14 14:55:00|122.4|119.32|124.72|121.64|125.27|122.19|122.21|119.13|0
1644850800000|2022-02-14 15:00:00|124.44|121.36|129.7|126.62|129.9|126.82|124.44|121.36|0
1644851100000|2022-02-14 15:05:00|129.17|126.09|128.18|125.1|130.03|126.95|128.18|125.1|0
1644851400000|2022-02-14 15:10:00|128.44|125.36|126.67|123.59|128.44|125.36|124.29|121.21|0
1644851700000|2022-02-14 15:15:00|126.8|123.72|129.33|126.25|131.92|128.84|126.35|123.27|0
1644852000000|2022-02-14 15:20:00|129.2|126.12|124.19|121.11|129.92|126.84|123.48|120.4|0
1644852300000|2022-02-14 15:25:00|124.35|121.27|126.48|123.4|127.99|124.91|124|120.92|0
1644852600000|2022-02-14 15:30:00|126.54|123.46|129.87|126.79|130.54|127.46|125.37|122.29|0
1644852900000|2022-02-14 15:35:00|130.24|127.16|130.14|127.06|131.21|128.13|129.51|126.43|0
1644853200000|2022-02-14 15:40:00|129.94|126.86|128.71|125.63|130.4|127.32|127.89|124.81|0
1644853500000|2022-02-14 15:45:00|128.87|125.79|127.49|124.41|129.27|126.19|126.97|123.89|0
1644853800000|2022-02-14 15:50:00|127.56|124.48|128.82|125.96|129.68|126.82|126.87|123.79|0
1644854100000|2022-02-14 15:55:00|128.76|125.9|128.85|125.99|131.58|128.72|127.44|124.58|0
1644854400000|2022-02-14 16:00:00|128.88|126.02|126.86|124|129.24|126.38|126.47|123.61|0
1644854700000|2022-02-14 16:05:00|126.99|124.13|128.08|125.22|128.71|125.85|126.7|123.84|0
1644855000000|2022-02-14 16:10:00|127.95|125.09|129.03|126.17|129.23|126.37|127.35|124.49|0
1644855300000|2022-02-14 16:15:00|128.9|126.04|125.09|122.23|129.2|126.34|124.9|122.04|0
1644855600000|2022-02-14 16:20:00|125.16|122.3|124.7|121.84|125.94|123.08|124.32|121.46|0
1644855900000|2022-02-14 16:25:00|124.57|121.71|123.73|120.87|125.15|122.29|122.77|119.91|0
1644856200000|2022-02-14 16:30:00|125.51|122.65|122.43|119.57|125.51|122.65|122.15|119.29|0
1644856500000|2022-02-14 16:35:00|122.69|119.83|123.68|120.82|124.39|121.53|121.92|119.06|0
1644856800000|2022-02-14 16:40:00|123.61|120.75|122.97|120.11|123.71|120.85|122.11|119.25|0
1644857100000|2022-02-14 16:45:00|122.81|119.95|121.25|118.39|122.84|119.98|121.18|118.32|0
1644857400000|2022-02-14 16:50:00|121.18|118.32|123.54|120.68|123.77|120.91|120.87|118.01|0
1644857700000|2022-02-14 16:55:00|123.38|120.52|122|119.14|123.73|120.87|121.81|118.95|0
1644858000000|2022-02-14 17:00:00|121.94|119.08|122.12|119.26|122.89|120.03|120.92|118.06|0
1644858300000|2022-02-14 17:05:00|122.09|119.23|123.21|120.35|123.47|120.61|121.93|119.07|0
1644858600000|2022-02-14 17:10:00|123.05|120.19|122.5|119.64|123.27|120.41|122.12|119.26|0
1644858900000|2022-02-14 17:15:00|122.25|119.39|122.37|119.51|122.82|119.96|121.48|118.62|0
1644859200000|2022-02-14 17:20:00|122.43|119.57|121.79|118.93|122.56|119.7|121.41|118.55|0
1644859500000|2022-02-14 17:25:00|121.67|118.81|117.6|114.74|122.18|119.32|117.6|114.74|0
1644859800000|2022-02-14 17:30:00|117.53|114.67|117.53|114.67|117.81|114.95|116.23|113.37|0
1644860100000|2022-02-14 17:35:00|117.38|114.52|118.09|115.23|118.66|115.8|117.22|114.36|0
1644860400000|2022-02-14 17:40:00|118.15|115.29|117.03|114.17|118.15|115.29|116.53|113.67|0
1644860700000|2022-02-14 17:45:00|117.15|114.29|116.28|113.42|117.65|114.79|116.22|113.36|0
1644861000000|2022-02-14 17:50:00|116.4|113.54|116.28|113.42|117.15|114.29|116.09|113.23|0
1644861300000|2022-02-14 17:55:00|116.34|113.48|118.39|115.53|118.58|115.72|116.34|113.48|0
1644861600000|2022-02-14 18:00:00|118.26|115.4|118.07|115.21|119.14|116.28|117.83|114.97|0
1644861900000|2022-02-14 18:05:00|117.95|115.09|117.43|115.23|117.95|115.29|116.71|113.85|0
1644862200000|2022-02-14 18:10:00|117.4|115.2|118.11|115.91|118.24|116.04|117.03|114.83|0
1644862500000|2022-02-14 18:15:00|118.05|115.85|117.86|115.66|118.49|116.29|117.67|115.47|0
1644862800000|2022-02-14 18:20:00|117.64|115.44|122.2|120|122.53|120.33|117.64|115.44|0
1644863100000|2022-02-14 18:25:00|122.27|120.07|122.07|119.87|122.43|120.23|121.69|119.49|0
1644863400000|2022-02-14 18:30:00|122.01|119.81|123.29|121.09|124.55|122.35|121.88|119.68|0
1644863700000|2022-02-14 18:35:00|123.22|121.02|123.16|120.96|123.87|121.67|122.45|120.25|0
1644864000000|2022-02-14 18:40:00|123.13|120.93|123.67|121.47|124.58|122.38|123.03|120.83|0
1644864300000|2022-02-14 18:45:00|123.73|121.53|125.81|123.61|126.34|124.14|123.35|121.15|0
1644864600000|2022-02-14 18:50:00|126.01|123.81|132.71|130.51|132.71|130.51|124.38|122.18|0
1644864900000|2022-02-14 18:55:00|132.51|130.31|133.43|131.23|133.53|131.33|130.89|128.69|0
1644865200000|2022-02-14 19:00:00|133.39|131.19|136.31|134.11|136.38|134.18|132.03|129.83|0
1644865500000|2022-02-14 19:05:00|136.38|134.18|136.96|134.76|138.25|136.05|135.41|133.21|0
1644865800000|2022-02-14 19:10:00|136.86|134.66|135.6|132.74|137.83|135.63|135.26|132.4|0
1644866100000|2022-02-14 19:15:00|136.01|133.15|136.28|133.42|137.46|134.6|135.67|132.81|0
1644866400000|2022-02-14 19:20:00|136.08|133.22|136.42|133.56|136.62|133.76|134.78|131.92|0
1644866700000|2022-02-14 19:25:00|136.49|133.63|132.34|129.48|137.66|134.8|129.74|126.88|0
1644867000000|2022-02-14 19:30:00|132.4|129.54|131.57|128.71|135.11|132.25|131.13|128.27|0
1644867300000|2022-02-14 19:35:00|131.6|128.74|131.8|128.94|133.21|130.35|130.73|127.87|0
1644867600000|2022-02-14 19:40:00|132|129.14|132.46|129.6|133|130.14|130.2|127.34|0
1644867900000|2022-02-14 19:45:00|132.6|129.74|132.93|130.07|134.01|131.15|131.32|128.46|0
1644868200000|2022-02-14 19:50:00|133.33|130.47|131.42|128.56|133.33|130.47|129|126.14|0
1644868500000|2022-02-14 19:55:00|131.12|128.26|130.95|128.09|132.32|129.46|130.32|127.46|0
1644868800000|2022-02-14 20:00:00|131.05|128.19|127.39|124.53|133.02|130.16|126.4|123.54|0
1644869100000|2022-02-14 20:05:00|127.52|124.66|126.99|124.13|130.15|127.29|126.39|123.53|0
1644869400000|2022-02-14 20:10:00|127.32|124.46|125.47|122.61|128.71|125.85|125.15|122.29|0
1644869700000|2022-02-14 20:15:00|125.74|122.88|127.64|124.78|128.04|125.18|125.28|122.42|0
1644870000000|2022-02-14 20:20:00|127.57|124.71|124.82|121.96|128.9|126.04|123.39|120.53|0
1644870300000|2022-02-14 20:25:00|124.88|122.02|125.73|122.87|126.25|123.39|124.3|121.44|0
1644870600000|2022-02-14 20:30:00|125.66|122.8|122.62|119.76|126.25|123.39|122.3|119.44|0
1644870900000|2022-02-14 20:35:00|122.55|119.69|122.94|120.08|124.8|121.94|121.76|118.9|0
1644871200000|2022-02-14 20:40:00|122.85|119.99|122.2|119.34|124.2|121.34|122.2|119.34|0
1644871500000|2022-02-14 20:45:00|122.07|119.21|122.07|119.21|125.18|122.32|120.86|118|0
1644871800000|2022-02-14 20:50:00|123.07|120.21|123.09|120.23|124.91|122.05|123.03|120.17|0
1644872100000|2022-02-14 20:55:00|123.16|120.3|124|121.14|124.32|121.46|121.75|118.89|0
1644872400000|2022-02-14 21:00:00|123.8|120.94|122.96|120.1|124|121.14|122.77|119.91|0
1644872700000|2022-02-14 21:05:00|122.89|120.03|123.08|120.88|123.21|121.01|122.44|119.65|0
1644873000000|2022-02-14 21:10:00|123.14|120.94|122.75|120.55|123.4|121.2|122.69|120.49|0
1644873300000|2022-02-14 21:15:00|122.86|120.06|123.05|120.25|123.05|120.25|122.54|119.74|0
1644873600000|2022-02-14 21:20:00|123.02|120.22|122.95|120.15|123.18|120.38|122.85|120.05|0
1644873900000|2022-02-14 21:25:00|122.82|120.02|122.78|119.98|122.95|120.15|122.72|119.92|0
1644874200000|2022-02-14 21:30:00|122.75|119.95|122.62|119.82|122.98|120.18|122.53|119.73|0
1644874500000|2022-02-14 21:35:00|122.59|119.79|122.91|120.11|122.91|120.11|122.59|119.79|0
1644874800000|2022-02-14 21:40:00|122.94|120.14|123.42|120.62|123.55|120.75|122.84|120.04|0
1644875100000|2022-02-14 21:45:00|123.32|120.52|123.74|120.94|123.74|120.94|123.1|120.3|0
1644875400000|2022-02-14 21:50:00|123.77|120.97|123.61|120.81|123.8|121|123.48|120.68|0
1644875700000|2022-02-14 21:55:00|123.67|120.87|123.57|120.77|123.8|121|123.47|120.67|0
1644876000000|2022-02-14 22:00:00|123.5|120.7|123.24|120.44|123.5|120.7|123.2|120.4|0
1644876300000|2022-02-14 22:05:00|123.22|120.42|123.37|120.57|123.46|120.66|123.13|120.33|0
1644876600000|2022-02-14 22:10:00|123.48|120.68|123.42|120.62|123.48|120.68|123.31|120.51|0
1644876900000|2022-02-14 22:15:00|123.43|120.63|123.27|120.47|123.43|120.63|123.21|120.41|0
1644877200000|2022-02-14 22:20:00|123.31|120.51|123.26|120.46|123.31|120.51|123.24|120.44|0
1644877500000|2022-02-14 22:25:00|123.27|120.47|123.25|120.45|123.39|120.59|123.25|120.45|0
1644877800000|2022-02-14 22:30:00|123.24|120.44|123.27|120.47|123.27|120.47|123.24|120.44|0
1644878100000|2022-02-14 22:35:00|123.26|120.46|123.27|120.47|123.27|120.47|123.26|120.46|0
1644878400000|2022-02-14 22:40:00|123.28|120.48|123.26|120.46|123.32|120.52|123.25|120.45|0
1644878700000|2022-02-14 22:45:00|123.27|120.47|123.28|120.48|123.29|120.49|123.27|120.47|0
1644879000000|2022-02-14 22:50:00|123.27|120.47|123.26|120.46|123.27|120.47|123.26|120.46|0
1644879300000|2022-02-14 22:55:00|123.24|120.44|123.26|120.46|123.3|120.5|123.21|120.41|0
1644879600000|2022-02-14 23:00:00|123.4|120.6|122.79|119.99|123.4|120.6|122.72|119.92|0
1644879900000|2022-02-14 23:05:00|122.72|119.92|121.95|119.15|122.76|119.96|121.89|119.09|0
1644880200000|2022-02-14 23:10:00|121.88|119.08|121.82|119.02|122.01|119.21|121.69|118.89|0
1644880500000|2022-02-14 23:15:00|121.75|118.95|121.94|119.14|122.07|119.27|121.75|118.95|0
1644880800000|2022-02-14 23:20:00|121.88|119.08|121.56|118.76|121.94|119.14|121.49|118.69|0
1644881100000|2022-02-14 23:25:00|121.62|118.82|121.74|118.94|121.94|119.14|121.62|118.82|0
1644881400000|2022-02-14 23:30:00|121.68|118.88|121.61|118.81|121.74|118.94|121.23|118.43|0
1644881700000|2022-02-14 23:35:00|121.68|118.88|121.39|118.59|121.8|119|121.35|118.55|0
1644882000000|2022-02-14 23:40:00|121.35|118.55|121.45|118.65|121.55|118.75|121.29|118.49|0
1644882300000|2022-02-14 23:45:00|121.48|118.68|121.6|118.8|121.6|118.8|121.45|118.65|0
1644882600000|2022-02-14 23:50:00|121.57|118.77|121.35|118.55|121.6|118.8|121.22|118.42|0
1644882900000|2022-02-14 23:55:00|121.31|118.51|121.21|118.41|121.54|118.74|121.21|118.41|0
1644883200000|2022-02-15 00:00:00|121.09|118.29|121.69|118.89|121.79|118.99|120.77|117.97|0
1644883500000|2022-02-15 00:05:00|121.63|118.83|120.83|118.03|121.75|118.95|120.83|118.03|0
1644883800000|2022-02-15 00:10:00|120.86|118.06|121.84|119.04|121.88|119.08|120.83|118.03|0
1644884100000|2022-02-15 00:15:00|121.78|118.98|122.96|120.16|123.19|120.39|121.78|118.98|0
1644884400000|2022-02-15 00:20:00|122.93|120.13|123.51|120.71|123.8|121|122.87|120.07|0
1644884700000|2022-02-15 00:25:00|123.57|120.77|123.44|120.64|123.7|120.9|123.18|120.38|0
1644885000000|2022-02-15 00:30:00|123.37|120.57|124.47|121.67|124.6|121.8|123.37|120.57|0
1644885300000|2022-02-15 00:35:00|124.57|121.77|124.31|121.51|124.67|121.87|124.15|121.35|0
1644885600000|2022-02-15 00:40:00|124.34|121.54|124.27|121.47|124.47|121.67|124.08|121.28|0
1644885900000|2022-02-15 00:45:00|124.21|121.41|123.17|120.37|124.21|121.41|123.1|120.3|0
1644886200000|2022-02-15 00:50:00|123.23|120.43|123.23|120.43|123.62|120.82|123.1|120.3|0
1644886500000|2022-02-15 00:55:00|123.16|120.36|122.52|119.72|123.42|120.62|122.42|119.62|0
1644886800000|2022-02-15 01:00:00|122.45|119.65|122.87|120.07|122.9|120.1|122.26|119.46|0
1644887100000|2022-02-15 01:05:00|122.9|120.1|123.03|120.23|123.22|120.42|122.67|119.87|0
1644887400000|2022-02-15 01:10:00|123.06|120.26|122.57|119.77|123.09|120.29|122.57|119.77|0
1644887700000|2022-02-15 01:15:00|122.44|119.64|122.89|120.09|122.92|120.12|122.25|119.45|0
1644888000000|2022-02-15 01:20:00|122.83|120.03|122.31|119.51|122.86|120.06|121.8|119|0
1644888300000|2022-02-15 01:25:00|122.34|119.54|122.15|119.35|122.41|119.61|121.96|119.16|0
1644888600000|2022-02-15 01:30:00|122.08|119.28|123.37|120.57|123.46|120.66|122.05|119.25|0
1644888900000|2022-02-15 01:35:00|123.3|120.5|122.49|119.69|123.53|120.73|122.17|119.37|0
1644889200000|2022-02-15 01:40:00|122.56|119.76|122.75|119.95|122.94|120.14|122.49|119.69|0
1644889500000|2022-02-15 01:45:00|122.62|119.82|122.04|119.24|122.62|119.82|121.81|119.01|0
1644889800000|2022-02-15 01:50:00|122.1|119.3|121.94|119.14|122.48|119.68|121.65|118.85|0
1644890100000|2022-02-15 01:55:00|122|119.2|121.58|118.78|122.29|119.49|121.52|118.72|0
1644890400000|2022-02-15 02:00:00|121.65|118.85|121.55|118.75|121.84|119.04|121.39|118.59|0
1644890700000|2022-02-15 02:05:00|121.45|118.65|120.94|118.14|121.45|118.65|120.88|118.08|0
1644891000000|2022-02-15 02:10:00|120.87|118.07|120.81|118.01|121.06|118.26|120.62|117.82|0
1644891300000|2022-02-15 02:15:00|120.78|117.98|120.68|117.88|121.06|118.26|120.55|117.75|0
1644891600000|2022-02-15 02:20:00|120.65|117.85|120.55|117.75|120.8|118|120.55|117.75|0
1644891900000|2022-02-15 02:25:00|120.61|117.81|120.1|117.3|120.61|117.81|119.85|117.05|0
1644892200000|2022-02-15 02:30:00|120.07|117.27|119.85|117.05|120.1|117.3|119.66|116.86|0
1644892500000|2022-02-15 02:35:00|119.78|116.98|119.91|117.11|119.91|117.11|119.72|116.92|0
1644892800000|2022-02-15 02:40:00|120.16|117.36|120.03|117.23|120.16|117.36|119.91|117.11|0
1644893100000|2022-02-15 02:45:00|119.97|117.17|119.52|116.72|120.03|117.23|119.27|116.47|0
1644893400000|2022-02-15 02:50:00|119.58|116.78|119.83|117.03|120.02|117.22|119.39|116.59|0
1644893700000|2022-02-15 02:55:00|119.87|117.07|119.96|117.16|120.08|117.28|119.83|117.03|0
1644894000000|2022-02-15 03:00:00|120.02|117.22|120.02|117.22|120.14|117.34|119.95|117.15|0
1644894300000|2022-02-15 03:05:00|119.99|117.19|120.08|117.28|120.14|117.34|119.95|117.15|0
1644894600000|2022-02-15 03:10:00|120.14|117.34|120.26|117.46|120.52|117.72|120.01|117.21|0
1644894900000|2022-02-15 03:15:00|120.33|117.53|120.64|117.84|120.64|117.84|120.13|117.33|0
1644895200000|2022-02-15 03:20:00|120.61|117.81|120.57|117.77|120.77|117.97|120.38|117.58|0
1644895500000|2022-02-15 03:25:00|120.54|117.74|120.95|118.15|120.95|118.15|120.25|117.45|0
1644895800000|2022-02-15 03:30:00|121.14|118.34|121.43|118.63|121.65|118.85|121.14|118.34|0
1644896100000|2022-02-15 03:35:00|121.46|118.66|121.58|118.78|121.77|118.97|121.33|118.53|0
1644896400000|2022-02-15 03:40:00|121.52|118.72|121.32|118.52|121.55|118.75|121.16|118.36|0
1644896700000|2022-02-15 03:45:00|121.26|118.46|122.15|119.35|122.15|119.35|121.26|118.46|0
1644897000000|2022-02-15 03:50:00|122.09|119.29|122.02|119.22|122.28|119.48|121.7|118.9|0
1644897300000|2022-02-15 03:55:00|121.99|119.19|122.01|119.21|122.27|119.47|121.89|119.09|0
1644897600000|2022-02-15 04:00:00|121.95|119.15|122.33|119.53|122.4|119.6|121.69|118.89|0
1644897900000|2022-02-15 04:05:00|122.27|119.47|122.46|119.66|122.78|119.98|122.2|119.4|0
1644898200000|2022-02-15 04:10:00|122.52|119.72|122.29|119.49|122.65|119.85|122.23|119.43|0
1644898500000|2022-02-15 04:15:00|122.33|119.53|122.32|119.52|122.39|119.59|122.19|119.39|0
1644898800000|2022-02-15 04:20:00|122.39|119.59|122.45|119.65|122.51|119.71|122.32|119.52|0
1644899100000|2022-02-15 04:25:00|122.48|119.68|122.99|120.19|123.35|120.55|122.45|119.65|0
1644899400000|2022-02-15 04:30:00|123.02|120.22|122.7|119.9|123.15|120.35|122.51|119.71|0
1644899700000|2022-02-15 04:35:00|122.76|119.96|122.76|119.96|123.08|120.28|122.5|119.7|0
1644900000000|2022-02-15 04:40:00|122.82|120.02|122.76|119.96|122.89|120.09|122.76|119.96|0
1644900300000|2022-02-15 04:45:00|122.85|120.05|122.82|120.02|123.01|120.21|122.75|119.95|0
1644900600000|2022-02-15 04:50:00|122.88|120.08|122.68|119.88|123.07|120.27|122.49|119.69|0
1644900900000|2022-02-15 04:55:00|122.75|119.95|122.49|119.69|122.75|119.95|122.39|119.59|0
1644901200000|2022-02-15 05:00:00|122.42|119.62|123.87|121.07|123.91|121.11|122.42|119.62|0
1644901500000|2022-02-15 05:05:00|123.84|121.04|125.47|122.67|126.52|123.72|123.84|121.04|0
1644901800000|2022-02-15 05:10:00|125.4|122.6|125.4|122.6|125.96|123.16|124.85|122.05|0
1644902100000|2022-02-15 05:15:00|125.53|122.73|125.46|122.66|125.56|122.76|125.07|122.27|0
1644902400000|2022-02-15 05:20:00|125.53|122.73|125.56|122.76|125.66|122.86|125.13|122.33|0
1644902700000|2022-02-15 05:25:00|125.52|122.72|124.25|121.45|125.56|122.76|124.18|121.38|0
1644903000000|2022-02-15 05:30:00|124.28|121.48|124.28|121.48|124.41|121.61|124.15|121.35|0
1644903300000|2022-02-15 05:35:00|124.24|121.44|124.05|121.25|124.73|121.93|123.88|121.08|0
1644903600000|2022-02-15 05:40:00|123.98|121.18|124.76|121.96|124.79|121.99|123.98|121.18|0
1644903900000|2022-02-15 05:45:00|124.86|122.06|124.89|122.09|124.99|122.19|124.63|121.83|0
1644904200000|2022-02-15 05:50:00|124.85|122.05|125.14|122.34|125.24|122.44|124.39|121.59|0
1644904500000|2022-02-15 05:55:00|125.11|122.31|124.91|122.11|125.3|122.5|124.75|121.95|0
1644904800000|2022-02-15 06:00:00|125.01|122.21|124.16|121.36|125.3|122.5|124|121.2|0
1644905100000|2022-02-15 06:05:00|124.19|121.39|124.58|121.78|124.91|122.11|124.16|121.36|0
1644905400000|2022-02-15 06:10:00|124.45|121.65|124.02|121.22|124.51|121.71|123.54|120.74|0
1644905700000|2022-02-15 06:15:00|123.99|121.19|123.82|121.02|123.99|121.19|123.4|120.6|0
1644906000000|2022-02-15 06:20:00|123.79|120.99|124.11|121.31|124.47|121.67|123.66|120.86|0
1644906300000|2022-02-15 06:25:00|124.08|121.28|123.33|120.53|124.08|121.28|123.07|120.27|0
1644906600000|2022-02-15 06:30:00|123.46|120.66|123.91|121.11|123.98|121.18|123.4|120.6|0
1644906900000|2022-02-15 06:35:00|123.85|121.05|123.58|120.78|124.04|121.24|123.52|120.72|0
1644907200000|2022-02-15 06:40:00|123.55|120.75|123.77|120.97|124.26|121.46|123.52|120.72|0
1644907500000|2022-02-15 06:45:00|123.71|120.91|123.87|121.07|124.36|121.56|123.71|120.91|0
1644907800000|2022-02-15 06:50:00|123.84|121.04|123.57|120.77|123.87|121.07|123.51|120.71|0
1644908100000|2022-02-15 06:55:00|123.51|120.71|123.83|121.03|124.09|121.29|123.51|120.71|0
1644908400000|2022-02-15 07:00:00|123.8|121|124.05|121.25|124.87|122.07|123.38|120.58|0
1644908700000|2022-02-15 07:05:00|123.99|121.19|122.27|119.47|124.09|121.29|122.08|119.28|0
1644909000000|2022-02-15 07:10:00|122.34|119.54|122.91|120.11|123.04|120.24|122.08|119.28|0
1644909300000|2022-02-15 07:15:00|122.98|120.18|122.65|119.85|123.04|120.24|122.56|119.76|0
1644909600000|2022-02-15 07:20:00|122.62|119.82|122.91|120.11|122.91|120.11|122.52|119.72|0
1644909900000|2022-02-15 07:25:00|122.84|120.04|123.42|120.62|124.07|121.27|122.71|119.91|0
1644910200000|2022-02-15 07:30:00|123.39|120.59|123.78|120.98|123.94|121.14|123.03|120.23|0
1644910500000|2022-02-15 07:35:00|123.74|120.94|124.78|121.98|124.78|121.98|123.74|120.94|0
1644910800000|2022-02-15 07:40:00|124.84|122.04|125.5|122.7|125.69|122.89|124.84|122.04|0
1644911100000|2022-02-15 07:45:00|125.56|122.76|124.19|121.39|125.76|122.96|123.6|120.8|0
1644911400000|2022-02-15 07:50:00|124.16|121.36|124|121.2|124.55|121.75|123.9|121.1|0
1644911700000|2022-02-15 07:55:00|124.03|121.23|124.32|121.52|124.48|121.68|123.8|121|0
1644912000000|2022-02-15 08:00:00|124.41|121.61|122.37|119.57|125.26|122.46|122.24|119.44|0
1644912300000|2022-02-15 08:05:00|121.98|119.78|117.98|115.78|122.68|120.48|117.98|115.78|0
1644912600000|2022-02-15 08:10:00|117.86|115.66|118.45|116.25|118.67|116.47|117.17|114.97|0
1644912900000|2022-02-15 08:15:00|118.16|115.96|116.42|114.22|118.45|116.25|116.36|114.16|0
1644913200000|2022-02-15 08:20:00|116.54|114.34|112.85|110.65|118.19|115.99|112.85|110.65|0
1644913500000|2022-02-15 08:25:00|112.79|110.59|110.19|107.99|113.61|111.41|110.07|107.87|0
1644913800000|2022-02-15 08:30:00|110.16|107.96|106.63|104.43|110.16|107.96|106.63|104.43|0
1644914100000|2022-02-15 08:35:00|106.77|104.57|107.76|105.56|108.7|106.5|106.6|104.4|0
1644914400000|2022-02-15 08:40:00|108|105.8|106.75|104.55|108.88|106.68|106.46|104.26|0
1644914700000|2022-02-15 08:45:00|106.81|104.61|106.31|104.11|107.57|105.37|106.22|104.02|0
1644915000000|2022-02-15 08:50:00|106.34|104.14|108.27|106.07|108.27|106.07|106.02|103.82|0
1644915300000|2022-02-15 08:55:00|108.45|106.25|106.92|104.72|108.51|106.31|106.92|104.72|0
1644915600000|2022-02-15 09:00:00|106.89|104.69|107.38|105.18|107.5|105.3|106.39|104.19|0
1644915900000|2022-02-15 09:05:00|107.41|105.21|105.75|103.55|107.41|105.21|105.69|103.49|0
1644916200000|2022-02-15 09:10:00|105.86|103.66|106.73|104.53|107.49|105.29|105.86|103.66|0
1644916500000|2022-02-15 09:15:00|106.67|104.47|105.11|102.91|106.79|104.59|104.59|102.39|0
1644916800000|2022-02-15 09:20:00|104.99|102.79|104.93|102.73|105.45|103.25|104.64|102.44|0
1644917100000|2022-02-15 09:25:00|104.81|102.61|105.62|103.42|105.68|103.48|104.64|102.44|0
1644917400000|2022-02-15 09:30:00|105.56|103.36|105.56|103.36|105.73|103.53|105.15|102.95|0
1644917700000|2022-02-15 09:35:00|105.47|103.27|105.76|103.56|105.96|103.76|105.27|103.07|0
1644918000000|2022-02-15 09:40:00|105.7|103.5|105.84|103.64|106.19|103.99|105.38|103.18|0
1644918300000|2022-02-15 09:45:00|105.96|103.76|105.41|103.21|106.36|104.16|105.32|103.12|0
1644918600000|2022-02-15 09:50:00|105.49|103.29|106.42|104.22|106.65|104.45|105.43|103.23|0
1644918900000|2022-02-15 09:55:00|106.47|104.27|105.6|103.4|106.5|104.3|105.6|103.4|0
1644919200000|2022-02-15 10:00:00|105.66|103.46|105.66|103.46|105.71|103.51|103.93|101.73|0
1644919500000|2022-02-15 10:05:00|105.8|103.6|105.58|103.38|106.09|103.89|105.03|102.83|0
1644919800000|2022-02-15 10:10:00|105.55|103.35|106.01|103.81|106.19|103.99|105.46|103.26|0
1644920100000|2022-02-15 10:15:00|105.98|103.78|105.43|103.23|106.01|103.81|104.91|102.71|0
1644920400000|2022-02-15 10:20:00|105.37|103.17|106.94|104.74|107.41|105.21|104.79|102.59|0
1644920700000|2022-02-15 10:25:00|106.85|104.65|106|103.8|107.06|104.86|105.74|103.54|0
1644921000000|2022-02-15 10:30:00|105.97|103.77|105.07|102.87|106.32|104.12|104.9|102.7|0
1644921300000|2022-02-15 10:35:00|105.19|102.99|104.44|102.24|105.19|102.99|104.24|102.04|0
1644921600000|2022-02-15 10:40:00|104.58|102.38|104.09|101.89|104.58|102.38|103.86|101.66|0
1644921900000|2022-02-15 10:45:00|104.26|102.06|104.46|102.26|104.66|102.46|104.09|101.89|0
1644922200000|2022-02-15 10:50:00|104.37|102.17|104.71|102.51|105|102.8|104.31|102.11|0
1644922500000|2022-02-15 10:55:00|104.69|102.49|104.6|102.4|104.74|102.54|104.31|102.11|0
1644922800000|2022-02-15 11:00:00|104.65|102.45|103.68|101.48|104.77|102.57|103.62|101.42|0
1644923100000|2022-02-15 11:05:00|103.73|101.53|103.99|101.79|104.02|101.82|103.5|101.3|0
1644923400000|2022-02-15 11:10:00|103.96|101.76|102.99|100.79|103.96|101.76|102.82|100.62|0
1644923700000|2022-02-15 11:15:00|102.93|100.73|103.55|101.35|103.67|101.47|102.48|100.28|0
1644924000000|2022-02-15 11:20:00|103.61|101.41|102.59|100.39|103.61|101.41|102.42|100.22|0
1644924300000|2022-02-15 11:25:00|102.62|100.42|103.5|101.3|103.67|101.47|102.62|100.42|0
1644924600000|2022-02-15 11:30:00|103.56|101.36|103.3|101.1|103.56|101.36|103.16|100.96|0
1644924900000|2022-02-15 11:35:00|103.33|101.13|102.67|100.47|103.64|101.44|102.61|100.41|0
1644925200000|2022-02-15 11:40:00|102.7|100.5|102.81|100.61|103.09|100.89|102.64|100.44|0
1644925500000|2022-02-15 11:45:00|102.78|100.58|101.79|99.59|102.86|100.66|101.39|99.19|0
1644925800000|2022-02-15 11:50:00|101.82|99.62|102.38|100.18|102.63|100.43|101.79|99.59|0
1644926100000|2022-02-15 11:55:00|102.4|100.2|102.71|100.51|102.71|100.51|102.04|99.84|0
1644926400000|2022-02-15 12:00:00|102.74|100.54|102.57|100.37|103.8|101.6|102.17|99.97|0
1644926700000|2022-02-15 12:05:00|102.6|100.4|101.77|99.57|102.91|100.71|101.27|99.07|0
1644927000000|2022-02-15 12:10:00|101.83|99.63|101.15|98.95|101.83|99.63|100.59|98.39|0
1644927300000|2022-02-15 12:15:00|101.1|98.9|100.11|97.91|101.49|99.29|99.66|97.46|0
1644927600000|2022-02-15 12:20:00|100.05|97.85|100.1|97.9|100.22|98.02|99.6|97.4|0
1644927900000|2022-02-15 12:25:00|100.13|97.93|100.1|97.9|100.38|98.18|99.99|97.79|0
1644928200000|2022-02-15 12:30:00|100.16|97.96|100.38|98.18|100.52|98.32|100.04|97.84|0
1644928500000|2022-02-15 12:35:00|100.32|98.12|100.87|98.67|101.96|99.76|100.32|98.12|0
1644928800000|2022-02-15 12:40:00|100.98|98.78|101.37|99.17|101.94|99.74|100.87|98.67|0
1644929100000|2022-02-15 12:45:00|101.43|99.23|101.4|99.2|101.59|99.39|100.97|98.77|0
1644929400000|2022-02-15 12:50:00|101.42|99.22|100.86|98.66|101.87|99.67|100.74|98.54|0
1644929700000|2022-02-15 12:55:00|100.8|98.6|100.66|98.46|100.91|98.71|100.66|98.46|0
1644930000000|2022-02-15 13:00:00|100.69|98.49|101.1|98.9|101.1|98.9|100.38|98.18|0
1644930300000|2022-02-15 13:05:00|101.08|98.88|101.41|99.21|101.52|99.32|100.96|98.76|0
1644930600000|2022-02-15 13:10:00|101.52|99.32|101.75|99.55|101.92|99.72|101.47|99.27|0
1644930900000|2022-02-15 13:15:00|101.8|99.6|102.2|100|102.54|100.34|101.74|99.54|0
1644931200000|2022-02-15 13:20:00|102.25|100.05|101.85|99.65|102.42|100.22|101.68|99.48|0
1644931500000|2022-02-15 13:25:00|101.8|99.6|102.13|99.93|102.88|100.68|101.8|99.6|0
1644931800000|2022-02-15 13:30:00|102.79|100.59|103.33|101.13|104.28|102.08|102.79|100.59|0
1644932100000|2022-02-15 13:35:00|103.39|101.19|105.47|103.27|105.73|103.53|102.34|100.14|0
1644932400000|2022-02-15 13:40:00|105.56|103.36|104.37|102.17|105.79|103.59|104.37|102.17|0
1644932700000|2022-02-15 13:45:00|104.34|102.14|104.22|102.02|104.97|102.77|104.22|102.02|0
1644933000000|2022-02-15 13:50:00|104.28|102.08|105.37|103.17|105.37|103.17|104.22|102.02|0
1644933300000|2022-02-15 13:55:00|105.43|103.23|106.12|103.92|106.39|104.19|105.43|103.23|0
1644933600000|2022-02-15 14:00:00|106.07|103.87|106.24|104.04|106.77|104.57|105.95|103.75|0
1644933900000|2022-02-15 14:05:00|106.18|103.98|105.83|103.63|106.35|104.15|105.48|103.28|0
1644934200000|2022-02-15 14:10:00|105.89|103.69|107.02|104.82|107.17|104.97|105.89|103.69|0
1644934500000|2022-02-15 14:15:00|106.99|104.79|106.4|104.2|107.46|105.26|106.23|104.03|0
1644934800000|2022-02-15 14:20:00|106.38|104.18|105.59|103.39|106.46|104.26|105.21|103.01|0
1644935100000|2022-02-15 14:25:00|105.64|103.44|107.1|104.9|107.28|105.08|105.47|103.27|0
1644935400000|2022-02-15 14:30:00|106.63|104.43|103.97|101.77|107.45|105.25|103.74|101.54|0
1644935700000|2022-02-15 14:35:00|103.8|101.6|102.15|99.95|104.34|102.14|101.84|99.64|0
1644936000000|2022-02-15 14:40:00|102.18|99.98|102.63|100.43|103.09|100.89|101.44|99.24|0
1644936300000|2022-02-15 14:45:00|102.18|99.98|103.37|101.17|103.43|101.23|100.82|98.62|0
1644936600000|2022-02-15 14:50:00|103.83|101.63|103.77|101.57|104.9|102.7|103.72|101.52|0
1644936900000|2022-02-15 14:55:00|103.8|101.6|105.13|102.93|107.02|104.82|103.6|101.4|0
1644937200000|2022-02-15 15:00:00|105.25|103.05|105.54|103.34|106.47|104.27|104.26|102.06|0
1644937500000|2022-02-15 15:05:00|105.59|103.39|104.78|102.58|106.24|104.04|104.32|102.12|0
1644937800000|2022-02-15 15:10:00|104.84|102.64|105.3|103.1|106.23|104.03|104.84|102.64|0
1644938100000|2022-02-15 15:15:00|105.27|103.07|104.54|102.34|105.27|103.07|104.02|101.82|0
1644938400000|2022-02-15 15:20:00|104.66|102.46|104.42|102.22|105.52|103.32|104.02|101.82|0
1644938700000|2022-02-15 15:25:00|104.48|102.28|103.16|100.96|105.75|103.55|103.16|100.96|0
1644939000000|2022-02-15 15:30:00|102.93|100.73|103.55|101.35|103.78|101.58|102.87|100.67|0
1644939300000|2022-02-15 15:35:00|103.38|101.18|103.12|100.92|103.87|101.67|102.75|100.55|0
1644939600000|2022-02-15 15:40:00|103.09|100.89|101.95|99.75|103.21|101.01|101.78|99.58|0
1644939900000|2022-02-15 15:45:00|101.78|99.58|101.16|98.96|102.01|99.81|100.99|98.79|0
1644940200000|2022-02-15 15:50:00|101.22|99.02|100.62|98.42|103.37|101.17|100.57|98.37|0
1644940500000|2022-02-15 15:55:00|100.68|98.48|101.21|99.01|101.64|99.44|100.31|98.11|0
1644940800000|2022-02-15 16:00:00|101.24|99.04|100.5|98.3|101.35|99.15|100.5|98.3|0
1644941100000|2022-02-15 16:05:00|100.56|98.36|100.22|98.02|101.52|99.32|100.17|97.97|0
1644941400000|2022-02-15 16:10:00|100.33|98.13|101.09|98.89|101.34|99.14|100.33|98.13|0
1644941700000|2022-02-15 16:15:00|101.06|98.86|101.51|99.31|101.56|99.36|100.72|98.52|0
1644942000000|2022-02-15 16:20:00|101.39|99.19|101.22|99.02|101.48|99.28|100.77|98.57|0
1644942300000|2022-02-15 16:25:00|101.28|99.08|104.08|101.88|104.37|102.17|101.28|99.08|0
1644942600000|2022-02-15 16:30:00|103.91|101.71|102.79|100.59|103.91|101.71|102.79|100.59|0
1644942900000|2022-02-15 16:35:00|102.82|100.62|102.42|100.22|102.9|100.7|102|99.8|0
1644943200000|2022-02-15 16:40:00|102.48|100.28|103.24|101.04|103.24|101.04|102.39|100.19|0
1644943500000|2022-02-15 16:45:00|103.18|100.98|103.07|100.87|103.35|101.15|102.53|100.33|0
1644943800000|2022-02-15 16:50:00|103.12|100.92|103.4|101.2|103.63|101.43|102.95|100.75|0
1644944100000|2022-02-15 16:55:00|103.35|101.15|102.61|100.41|103.52|101.32|102.3|100.1|0
1644944400000|2022-02-15 17:00:00|102.55|100.35|103.09|100.89|103.43|101.23|101.93|99.73|0
1644944700000|2022-02-15 17:05:00|103.06|100.86|103.77|101.57|104.02|101.82|102.83|100.63|0
1644945000000|2022-02-15 17:10:00|103.74|101.54|104.42|102.22|104.42|102.22|103.39|101.19|0
1644945300000|2022-02-15 17:15:00|104.39|102.19|105.57|103.37|105.75|103.55|104.31|102.11|0
1644945600000|2022-02-15 17:20:00|105.51|103.31|106.03|103.83|106.27|104.07|105.4|103.2|0
1644945900000|2022-02-15 17:25:00|105.92|103.72|105.51|103.31|106.62|104.42|105.33|103.13|0
1644946200000|2022-02-15 17:30:00|105.57|103.37|106.51|104.31|106.71|104.51|104.48|102.28|0
1644946500000|2022-02-15 17:35:00|106.39|104.19|106.21|104.01|106.51|104.31|105.87|103.67|0
1644946800000|2022-02-15 17:40:00|106.27|104.07|106.39|104.19|106.8|104.6|106.01|103.81|0
1644947100000|2022-02-15 17:45:00|106.33|104.13|108.56|106.36|108.56|106.36|106.21|104.01|0
1644947400000|2022-02-15 17:50:00|108.5|106.3|107.73|105.53|108.5|106.3|107.55|105.35|0
1644947700000|2022-02-15 17:55:00|107.79|105.59|107.08|104.88|107.9|105.7|107.02|104.82|0
1644948000000|2022-02-15 18:00:00|107.02|104.82|106.37|104.17|107.31|105.11|106.2|104|0
1644948300000|2022-02-15 18:05:00|106.32|104.12|105.62|103.42|106.37|104.17|105.62|103.42|0
1644948600000|2022-02-15 18:10:00|105.67|103.47|105.61|103.41|106.02|103.82|105.47|103.27|0
1644948900000|2022-02-15 18:15:00|105.55|103.35|106.02|103.82|106.19|103.99|105.53|103.33|0
1644949200000|2022-02-15 18:20:00|105.96|103.76|104.22|102.02|105.96|103.76|104.05|101.85|0
1644949500000|2022-02-15 18:25:00|104.17|101.97|103.45|101.25|104.17|101.97|103.31|101.11|0
1644949800000|2022-02-15 18:30:00|103.51|101.31|102.62|100.42|104.73|102.53|102.34|100.14|0
1644950100000|2022-02-15 18:35:00|102.57|100.37|102.79|100.59|103.08|100.88|102.48|100.28|0
1644950400000|2022-02-15 18:40:00|102.76|100.56|102.65|100.45|102.96|100.76|102.33|100.13|0
1644950700000|2022-02-15 18:45:00|102.67|100.47|102.27|100.07|102.84|100.64|102.16|99.96|0
1644951000000|2022-02-15 18:50:00|102.25|100.05|102.5|100.3|102.72|100.52|102.1|99.9|0
1644951300000|2022-02-15 18:55:00|102.47|100.27|102.32|100.12|102.55|100.35|102.1|99.9|0
1644951600000|2022-02-15 19:00:00|102.21|100.01|102.66|100.46|102.95|100.75|102.1|99.9|0
1644951900000|2022-02-15 19:05:00|102.72|100.52|103.74|101.54|104.55|102.35|102.6|100.4|0
1644952200000|2022-02-15 19:10:00|103.8|101.6|103.45|101.25|104.03|101.83|103.28|101.08|0
1644952500000|2022-02-15 19:15:00|103.39|101.19|102.71|100.51|104.02|101.82|102.42|100.22|0
1644952800000|2022-02-15 19:20:00|102.65|100.45|102.82|100.62|102.93|100.73|102.2|100|0
1644953100000|2022-02-15 19:25:00|102.76|100.56|102.65|100.45|103.04|100.84|102.42|100.22|0
1644953400000|2022-02-15 19:30:00|102.59|100.39|103.21|101.01|103.33|101.13|102.3|100.1|0
1644953700000|2022-02-15 19:35:00|103.15|100.95|102.7|100.5|103.15|100.95|102.58|100.38|0
1644954000000|2022-02-15 19:40:00|102.64|100.44|102.13|99.93|104.12|101.92|102.07|99.87|0
1644954300000|2022-02-15 19:45:00|102.07|99.87|103|100.8|103.03|100.83|101.73|99.53|0
1644954600000|2022-02-15 19:50:00|102.97|100.77|102.97|100.77|103.69|101.49|102.63|100.43|0
1644954900000|2022-02-15 19:55:00|103.03|100.83|102.51|100.31|103.2|101|102.4|100.2|0
1644955200000|2022-02-15 20:00:00|102.46|100.26|101.66|99.46|102.74|100.54|101.61|99.41|0
1644955500000|2022-02-15 20:05:00|101.61|99.41|101.39|99.19|102.22|100.02|101.21|99.01|0
1644955800000|2022-02-15 20:10:00|101.45|99.25|101.5|99.3|101.79|99.59|101.25|99.05|0
1644956100000|2022-02-15 20:15:00|101.45|99.25|101.39|99.19|102.18|99.98|101.39|99.19|0
1644956400000|2022-02-15 20:20:00|101.33|99.13|102.01|99.81|102.4|100.2|101.16|98.96|0
1644956700000|2022-02-15 20:25:00|102.04|99.84|101.83|99.63|102.4|100.2|101.83|99.63|0
1644957000000|2022-02-15 20:30:00|101.89|99.69|104.05|101.85|104.23|102.03|101.89|99.69|0
1644957300000|2022-02-15 20:35:00|104.23|102.03|102.98|100.78|104.92|102.72|102.58|100.38|0
1644957600000|2022-02-15 20:40:00|103.15|100.95|103.88|101.68|106.63|104.43|103.15|100.95|0
1644957900000|2022-02-15 20:45:00|104.11|101.91|103.87|101.67|105.32|103.12|103.19|100.99|0
1644958200000|2022-02-15 20:50:00|103.85|101.65|102.3|100.1|103.85|101.65|100.76|98.56|0
1644958500000|2022-02-15 20:55:00|102.22|100.02|101.2|99|103.01|100.81|100.81|98.61|0
1644958800000|2022-02-15 21:00:00|101.09|98.89|101.34|99.14|102.84|100.64|100.52|98.32|0
1644959100000|2022-02-15 21:05:00|101.23|99.03|101.94|99.74|102.14|99.94|101.23|99.03|0
1644959400000|2022-02-15 21:10:00|101.96|99.76|101.68|99.48|102.31|100.11|101.45|99.25|0
1644959700000|2022-02-15 21:15:00|101.71|99.51|101.41|98.61|102.03|99.51|101.41|98.61|0
1644960000000|2022-02-15 21:20:00|101.47|98.67|101.12|98.32|101.58|98.78|101.01|98.21|0
1644960300000|2022-02-15 21:25:00|101.07|98.27|100.84|98.04|101.12|98.32|100.78|97.98|0
1644960600000|2022-02-15 21:30:00|100.9|98.1|100.78|97.98|100.93|98.13|100.67|97.87|0
1644960900000|2022-02-15 21:35:00|100.72|97.92|100.95|98.15|101|98.2|100.67|97.87|0
1644961200000|2022-02-15 21:40:00|100.89|98.09|101.51|98.71|101.56|98.76|100.83|98.03|0
1644961500000|2022-02-15 21:45:00|101.56|98.76|102.18|99.38|102.24|99.44|101.39|98.59|0
1644961800000|2022-02-15 21:50:00|102.13|99.33|101.56|98.76|102.24|99.44|101.45|98.65|0
1644962100000|2022-02-15 21:55:00|101.61|98.81|101.53|98.73|101.9|99.1|101.1|98.3|0
1644962400000|2022-02-15 22:00:00|101.37|98.57|101.34|98.54|101.43|98.63|101.31|98.51|0
1644962700000|2022-02-15 22:05:00|101.32|98.52|101.34|98.54|101.53|98.73|101.32|98.52|0
1644963000000|2022-02-15 22:10:00|101.39|98.59|101.58|98.78|101.6|98.8|101.39|98.59|0
1644963300000|2022-02-15 22:15:00|101.6|98.8|101.76|98.96|101.76|98.96|101.6|98.8|0
1644963600000|2022-02-15 22:20:00|101.77|98.97|101.84|99.04|101.87|99.07|101.7|98.9|0
1644963900000|2022-02-15 22:25:00|101.74|98.94|101.8|99|101.9|99.1|101.74|98.94|0
1644964200000|2022-02-15 22:30:00|101.81|99.01|101.8|99|101.82|99.02|101.73|98.93|0
1644964500000|2022-02-15 22:35:00|101.81|99.01|101.79|98.99|101.82|99.02|101.77|98.97|0
1644964800000|2022-02-15 22:40:00|101.77|98.97|101.76|98.96|101.81|99.01|101.7|98.9|0
1644965100000|2022-02-15 22:45:00|101.77|98.97|101.76|98.96|101.8|99|101.76|98.96|0
1644965400000|2022-02-15 22:50:00|101.71|98.91|101.74|98.94|101.78|98.98|101.7|98.9|0
1644965700000|2022-02-15 22:55:00|101.73|98.93|101.61|98.81|101.73|98.93|101.41|98.61|0
1644966000000|2022-02-15 23:00:00|101.27|98.47|101.18|98.38|101.69|98.89|101.04|98.24|0
1644966300000|2022-02-15 23:05:00|101.23|98.43|101.23|98.43|101.34|98.54|100.89|98.09|0
1644966600000|2022-02-15 23:10:00|101.17|98.37|101.57|98.77|101.62|98.82|101.15|98.35|0
1644966900000|2022-02-15 23:15:00|101.62|98.82|101.54|98.74|101.68|98.88|101.31|98.51|0
1644967200000|2022-02-15 23:20:00|101.51|98.71|101.99|99.19|102.07|99.27|101.51|98.71|0
1644967500000|2022-02-15 23:25:00|101.96|99.16|102.01|99.21|102.18|99.38|101.67|98.87|0
1644967800000|2022-02-15 23:30:00|101.98|99.18|101.78|98.98|102.04|99.24|101.5|98.7|0
1644968100000|2022-02-15 23:35:00|101.81|99.01|101.47|98.67|101.81|99.01|101.44|98.64|0
1644968400000|2022-02-15 23:40:00|101.49|98.69|101.72|98.92|101.72|98.92|101.35|98.55|0
1644968700000|2022-02-15 23:45:00|101.77|98.97|102.62|99.82|102.62|99.82|101.6|98.8|0
1644969000000|2022-02-15 23:50:00|102.68|99.88|102.56|99.76|102.85|100.05|102.34|99.54|0
1644969300000|2022-02-15 23:55:00|102.68|99.88|102.45|99.65|102.68|99.88|102.33|99.53|0
1644969600000|2022-02-16 00:00:00|102.56|99.76|102.36|99.56|102.67|99.87|102.22|99.42|0
1644969900000|2022-02-16 00:05:00|102.33|99.53|102.18|99.38|102.9|100.1|102.18|99.38|0
1644970200000|2022-02-16 00:10:00|102.1|99.3|102.69|99.89|102.84|100.04|102.1|99.3|0
1644970500000|2022-02-16 00:15:00|102.72|99.92|102.72|99.92|102.83|100.03|102.61|99.81|0
1644970800000|2022-02-16 00:20:00|102.78|99.98|102.94|100.14|103.06|100.26|102.77|99.97|0
1644971100000|2022-02-16 00:25:00|102.92|100.12|102.97|100.17|103|100.2|102.66|99.86|0
1644971400000|2022-02-16 00:30:00|103|100.2|102.77|99.97|103|100.2|102.74|99.94|0
1644971700000|2022-02-16 00:35:00|102.82|100.02|102.76|99.96|102.82|100.02|102.65|99.85|0
1644972000000|2022-02-16 00:40:00|102.79|99.99|102.87|100.07|102.93|100.13|102.7|99.9|0
1644972300000|2022-02-16 00:45:00|102.9|100.1|102.87|100.07|103.04|100.24|102.82|100.02|0
1644972600000|2022-02-16 00:50:00|102.93|100.13|102.87|100.07|103.04|100.24|102.76|99.96|0
1644972900000|2022-02-16 00:55:00|102.93|100.13|102.98|100.18|103.04|100.24|102.81|100.01|0
1644973200000|2022-02-16 01:00:00|102.87|100.07|102.86|100.06|103.04|100.24|102.75|99.95|0
1644973500000|2022-02-16 01:05:00|102.81|100.01|102.4|99.6|102.84|100.04|102.29|99.49|0
1644973800000|2022-02-16 01:10:00|102.35|99.55|102.91|100.11|102.91|100.11|102.35|99.55|0
1644974100000|2022-02-16 01:15:00|102.86|100.06|102.91|100.11|102.97|100.17|102.57|99.77|0
1644974400000|2022-02-16 01:20:00|102.85|100.05|102.85|100.05|103.02|100.22|102.79|99.99|0
1644974700000|2022-02-16 01:25:00|102.91|100.11|102.85|100.05|102.91|100.11|102.68|99.88|0
1644975000000|2022-02-16 01:30:00|102.79|99.99|102.96|100.16|103.02|100.22|102.7|99.9|0
1644975300000|2022-02-16 01:35:00|102.93|100.13|102.73|99.93|103.02|100.22|102.67|99.87|0
1644975600000|2022-02-16 01:40:00|102.67|99.87|103.01|100.21|103.01|100.21|102.67|99.87|0
1644975900000|2022-02-16 01:45:00|102.95|100.15|102.78|99.98|102.95|100.15|102.72|99.92|0
1644976200000|2022-02-16 01:50:00|102.72|99.92|102.6|99.8|102.83|100.03|102.55|99.75|0
1644976500000|2022-02-16 01:55:00|102.66|99.86|102.49|99.69|102.72|99.92|102.49|99.69|0
1644976800000|2022-02-16 02:00:00|102.43|99.63|102.37|99.57|102.49|99.69|102.29|99.49|0
1644977100000|2022-02-16 02:05:00|102.31|99.51|101.8|99|102.43|99.63|101.8|99|0
1644977400000|2022-02-16 02:10:00|101.74|98.94|102.19|99.39|102.42|99.62|101.74|98.94|0
1644977700000|2022-02-16 02:15:00|102.22|99.42|102.02|99.22|102.25|99.45|101.91|99.11|0
1644978000000|2022-02-16 02:20:00|101.96|99.16|102.05|99.25|102.13|99.33|101.9|99.1|0
1644978300000|2022-02-16 02:25:00|102.02|99.22|102.18|99.38|102.19|99.39|102.02|99.22|0
1644978600000|2022-02-16 02:30:00|102.13|99.33|102.35|99.55|102.58|99.78|102.13|99.33|0
1644978900000|2022-02-16 02:35:00|102.29|99.49|102.63|99.83|102.69|99.89|102.29|99.49|0
1644979200000|2022-02-16 02:40:00|102.58|99.78|102.57|99.77|102.75|99.95|102.52|99.72|0
1644979500000|2022-02-16 02:45:00|102.6|99.8|102.43|99.63|102.63|99.83|102.06|99.26|0
1644979800000|2022-02-16 02:50:00|102.4|99.6|102.34|99.54|102.46|99.66|102.34|99.54|0
1644980100000|2022-02-16 02:55:00|102.4|99.6|102.34|99.54|102.68|99.88|102.28|99.48|0
1644980400000|2022-02-16 03:00:00|102.28|99.48|102.33|99.53|102.56|99.76|102.11|99.31|0
1644980700000|2022-02-16 03:05:00|102.39|99.59|102.1|99.3|102.39|99.59|102.1|99.3|0
1644981000000|2022-02-16 03:10:00|102.16|99.36|102.1|99.3|102.22|99.42|102.1|99.3|0
1644981300000|2022-02-16 03:15:00|102.16|99.36|102.32|99.52|102.33|99.53|102.1|99.3|0
1644981600000|2022-02-16 03:20:00|102.27|99.47|102.55|99.75|102.55|99.75|102.27|99.47|0
1644981900000|2022-02-16 03:25:00|102.49|99.69|102.37|99.57|102.66|99.86|102.37|99.57|0
1644982200000|2022-02-16 03:30:00|102.43|99.63|102.43|99.63|102.72|99.92|102.37|99.57|0
1644982500000|2022-02-16 03:35:00|102.46|99.66|102.48|99.68|102.54|99.74|102.43|99.63|0
1644982800000|2022-02-16 03:40:00|102.43|99.63|102.51|99.71|102.54|99.74|102.31|99.51|0
1644983100000|2022-02-16 03:45:00|102.48|99.68|102.56|99.76|102.65|99.85|102.42|99.62|0
1644983400000|2022-02-16 03:50:00|102.59|99.79|102.82|100.02|102.82|100.02|102.53|99.73|0
1644983700000|2022-02-16 03:55:00|102.76|99.96|102.41|99.61|102.93|100.13|102.41|99.61|0
1644984000000|2022-02-16 04:00:00|102.47|99.67|102.47|99.67|102.58|99.78|102.41|99.61|0
1644984300000|2022-02-16 04:05:00|102.41|99.61|102.46|99.66|102.58|99.78|102.41|99.61|0
1644984600000|2022-02-16 04:10:00|102.49|99.69|102.4|99.6|102.52|99.72|102.4|99.6|0
1644984900000|2022-02-16 04:15:00|102.46|99.66|102.4|99.6|102.46|99.66|102.4|99.6|0
1644985200000|2022-02-16 04:20:00|102.23|99.43|102.34|99.54|102.34|99.54|102.23|99.43|0
1644985500000|2022-02-16 04:25:00|102.4|99.6|102.62|99.82|102.62|99.82|102.34|99.54|0
1644985800000|2022-02-16 04:30:00|102.57|99.77|102.56|99.76|102.6|99.8|102.51|99.71|0
1644986100000|2022-02-16 04:35:00|102.62|99.82|102.45|99.65|102.68|99.88|102.42|99.62|0
1644986400000|2022-02-16 04:40:00|102.42|99.62|102.39|99.59|102.5|99.7|102.33|99.53|0
1644986700000|2022-02-16 04:45:00|102.33|99.53|102.27|99.47|102.39|99.59|102.27|99.47|0
1644987000000|2022-02-16 04:50:00|102.21|99.41|102.07|99.27|102.27|99.47|102.04|99.24|0
1644987300000|2022-02-16 04:55:00|102.04|99.24|101.87|99.07|102.04|99.24|101.81|99.01|0
1644987600000|2022-02-16 05:00:00|101.81|99.01|101.35|98.55|101.92|99.12|101.35|98.55|0
1644987900000|2022-02-16 05:05:00|101.41|98.61|101.46|98.66|101.58|98.78|101.35|98.55|0
1644988200000|2022-02-16 05:10:00|101.49|98.69|101.18|98.38|101.58|98.78|101.07|98.27|0
1644988500000|2022-02-16 05:15:00|101.09|98.29|101.34|98.54|101.37|98.57|101.06|98.26|0
1644988800000|2022-02-16 05:20:00|101.4|98.6|101.34|98.54|101.51|98.71|101.23|98.43|0
1644989100000|2022-02-16 05:25:00|101.28|98.48|101.45|98.65|101.51|98.71|101.23|98.43|0
1644989400000|2022-02-16 05:30:00|101.51|98.71|101.45|98.65|101.51|98.71|101.17|98.37|0
1644989700000|2022-02-16 05:35:00|101.39|98.59|101.28|98.48|101.5|98.7|101.22|98.42|0
1644990000000|2022-02-16 05:40:00|101.22|98.42|101.27|98.47|101.44|98.64|101.22|98.42|0
1644990300000|2022-02-16 05:45:00|101.3|98.5|101.19|98.39|101.3|98.5|100.99|98.19|0
1644990600000|2022-02-16 05:50:00|101.16|98.36|101.21|98.41|101.27|98.47|100.99|98.19|0
1644990900000|2022-02-16 05:55:00|101.27|98.47|101.24|98.44|101.38|98.58|101.09|98.29|0
1644991200000|2022-02-16 06:00:00|101.21|98.41|101.35|98.55|101.38|98.58|100.7|97.9|0
1644991500000|2022-02-16 06:05:00|101.37|98.57|101.65|98.85|101.82|99.02|101.37|98.57|0
1644991800000|2022-02-16 06:10:00|101.71|98.91|101.42|98.62|101.77|98.97|101.31|98.51|0
1644992100000|2022-02-16 06:15:00|101.48|98.68|101.08|98.28|101.57|98.77|101.03|98.23|0
1644992400000|2022-02-16 06:20:00|101.05|98.25|101.02|98.22|101.14|98.34|100.94|98.14|0
1644992700000|2022-02-16 06:25:00|101.08|98.28|101.02|98.22|101.13|98.33|100.97|98.17|0
1644993000000|2022-02-16 06:30:00|100.96|98.16|100.68|97.88|100.96|98.16|100.57|97.77|0
1644993300000|2022-02-16 06:35:00|100.79|97.99|100.76|97.96|100.85|98.05|100.71|97.91|0
1644993600000|2022-02-16 06:40:00|100.79|97.99|100.73|97.93|100.84|98.04|100.56|97.76|0
1644993900000|2022-02-16 06:45:00|100.78|97.98|100.5|97.7|100.84|98.04|100.5|97.7|0
1644994200000|2022-02-16 06:50:00|100.56|97.76|100.72|97.92|100.84|98.04|100.5|97.7|0
1644994500000|2022-02-16 06:55:00|100.7|97.9|100.72|97.92|100.75|97.95|100.61|97.81|0
1644994800000|2022-02-16 07:00:00|100.83|98.03|100.49|97.69|100.94|98.14|99.93|97.13|0
1644995100000|2022-02-16 07:05:00|100.55|97.75|100.55|97.75|100.6|97.8|100.38|97.58|0
1644995400000|2022-02-16 07:10:00|100.57|97.77|100.77|97.97|100.99|98.19|100.43|97.63|0
1644995700000|2022-02-16 07:15:00|100.8|98|101.05|98.25|101.21|98.41|100.65|97.85|0
1644996000000|2022-02-16 07:20:00|101.1|98.3|101.13|98.33|101.35|98.55|100.93|98.13|0
1644996300000|2022-02-16 07:25:00|101.1|98.3|101.01|98.21|101.32|98.52|100.93|98.13|0
1644996600000|2022-02-16 07:30:00|100.98|98.18|100.7|97.9|101.29|98.49|100.64|97.84|0
1644996900000|2022-02-16 07:35:00|100.73|97.93|99.85|97.05|102.33|99.53|99.85|97.05|0
1644997200000|2022-02-16 07:40:00|99.88|97.08|100.07|97.27|100.13|97.33|99.68|96.88|0
1644997500000|2022-02-16 07:45:00|99.99|97.19|100.24|97.44|100.27|97.47|99.99|97.19|0
1644997800000|2022-02-16 07:50:00|100.26|97.46|100.51|97.71|100.66|97.86|100.01|97.21|0
1644998100000|2022-02-16 07:55:00|100.46|97.66|99.95|97.15|100.66|97.86|99.89|97.09|0
1644998400000|2022-02-16 08:00:00|99.89|97.09|100.82|98.02|101.13|98.33|99.5|96.7|0
1644998700000|2022-02-16 08:05:00|100.55|98.35|100.46|98.26|100.77|98.57|100.15|97.95|0
1644999000000|2022-02-16 08:10:00|100.49|98.29|98.89|96.69|100.6|98.4|98.89|96.69|0
1644999300000|2022-02-16 08:15:00|98.75|96.55|96.59|94.39|98.75|96.55|96.16|93.96|0
1644999600000|2022-02-16 08:20:00|96.43|94.23|95.94|93.74|96.43|94.23|95.29|93.09|0
1644999900000|2022-02-16 08:25:00|95.86|93.66|96.04|93.84|96.48|94.28|95.61|93.41|0
1645000200000|2022-02-16 08:30:00|96.1|93.9|96.2|94|96.53|94.33|95.98|93.78|0
1645000500000|2022-02-16 08:35:00|96.15|93.95|95.82|93.62|96.15|93.95|95.44|93.24|0
1645000800000|2022-02-16 08:40:00|95.76|93.56|96.83|94.63|96.91|94.71|95.66|93.46|0
1645001100000|2022-02-16 08:45:00|96.85|94.65|96.57|94.37|97.37|95.17|96.52|94.32|0
1645001400000|2022-02-16 08:50:00|96.49|94.29|97.01|94.81|97.28|95.08|96.36|94.16|0
1645001700000|2022-02-16 08:55:00|97.04|94.84|96.13|93.93|97.06|94.86|95.86|93.66|0
1645002000000|2022-02-16 09:00:00|95.92|93.72|95.16|92.96|96.32|94.12|94.4|92.2|0
1645002300000|2022-02-16 09:05:00|95.26|93.06|97.1|94.9|97.79|95.59|95.09|92.89|0
1645002600000|2022-02-16 09:10:00|97.16|94.96|96.82|94.62|98.32|96.12|96.77|94.57|0
1645002900000|2022-02-16 09:15:00|96.77|94.57|96.88|94.68|97.21|95.01|96.77|94.57|0
1645003200000|2022-02-16 09:20:00|96.98|94.78|97.23|95.03|97.56|95.36|96.77|94.57|0
1645003500000|2022-02-16 09:25:00|97.26|95.06|97.31|95.11|97.37|95.17|97.04|94.84|0
1645003800000|2022-02-16 09:30:00|97.34|95.14|97.03|94.83|97.36|95.16|96.38|94.18|0
1645004100000|2022-02-16 09:35:00|97|94.8|97.03|94.83|97.53|95.33|96.89|94.69|0
1645004400000|2022-02-16 09:40:00|97.08|94.88|97.91|95.71|97.96|95.76|96.89|94.69|0
1645004700000|2022-02-16 09:45:00|97.8|95.6|97.66|95.46|97.96|95.76|97.57|95.37|0
1645005000000|2022-02-16 09:50:00|97.68|95.48|97.57|95.37|97.79|95.59|97.19|94.99|0
1645005300000|2022-02-16 09:55:00|97.62|95.42|98.29|96.09|98.56|96.36|97.49|95.29|0
1645005600000|2022-02-16 10:00:00|98.4|96.2|98.81|96.61|100.02|97.82|98.34|96.14|0
1645005900000|2022-02-16 10:05:00|98.78|96.58|98.73|96.53|99.23|97.03|98.5|96.3|0
1645006200000|2022-02-16 10:10:00|98.67|96.47|98.22|96.02|98.89|96.69|98.11|95.91|0
1645006500000|2022-02-16 10:15:00|98.17|95.97|99.22|97.02|99.42|97.22|98.06|95.86|0
1645006800000|2022-02-16 10:20:00|99.28|97.08|100.91|98.71|101.14|98.94|99.17|96.97|0
1645007100000|2022-02-16 10:25:00|100.97|98.77|100.12|97.92|101.08|98.88|99.89|97.69|0
1645007400000|2022-02-16 10:30:00|100.2|98|99.52|97.32|100.48|98.28|99.52|97.32|0
1645007700000|2022-02-16 10:35:00|99.61|97.41|101.63|99.43|101.95|99.75|99.61|97.41|0
1645008000000|2022-02-16 10:40:00|101.6|99.4|101.09|98.89|101.6|99.4|100.95|98.75|0
1645008300000|2022-02-16 10:45:00|101.03|98.83|100.97|98.77|101.42|99.22|100.86|98.66|0
1645008600000|2022-02-16 10:50:00|101|98.8|100.74|98.54|101.06|98.86|100.57|98.37|0
1645008900000|2022-02-16 10:55:00|100.69|98.49|100.66|98.46|100.8|98.6|100.29|98.09|0
1645009200000|2022-02-16 11:00:00|100.63|98.43|100.57|98.37|100.82|98.62|99.84|97.64|0
1645009500000|2022-02-16 11:05:00|100.51|98.31|100.65|98.45|100.68|98.48|100.17|97.97|0
1645009800000|2022-02-16 11:10:00|100.68|98.48|101.46|99.26|101.52|99.32|100.68|98.48|0
1645010100000|2022-02-16 11:15:00|101.44|99.24|101.24|99.04|101.44|99.24|100.84|98.64|0
1645010400000|2022-02-16 11:20:00|101.21|99.01|101.21|99.01|101.41|99.21|100.95|98.75|0
1645010700000|2022-02-16 11:25:00|101.18|98.98|101.06|98.86|101.8|99.6|101.03|98.83|0
1645011000000|2022-02-16 11:30:00|101.12|98.92|100.55|98.35|101.34|99.14|100.27|98.07|0
1645011300000|2022-02-16 11:35:00|100.61|98.41|100.15|97.95|100.83|98.63|100.15|97.95|0
1645011600000|2022-02-16 11:40:00|99.99|97.79|100.26|98.06|100.49|98.29|99.99|97.79|0
1645011900000|2022-02-16 11:45:00|100.29|98.09|100.32|98.12|100.37|98.17|100.04|97.84|0
1645012200000|2022-02-16 11:50:00|100.29|98.09|100.74|98.54|100.76|98.56|100.2|98|0
1645012500000|2022-02-16 11:55:00|100.76|98.56|100.4|98.2|100.76|98.56|99.86|97.66|0
1645012800000|2022-02-16 12:00:00|100.48|98.28|99.58|97.38|100.53|98.33|99.58|97.38|0
1645013100000|2022-02-16 12:05:00|99.64|97.44|99.97|97.77|100.03|97.83|99.64|97.44|0
1645013400000|2022-02-16 12:10:00|100.02|97.82|99.8|97.6|100.64|98.44|99.77|97.57|0
1645013700000|2022-02-16 12:15:00|99.85|97.65|100.22|98.02|100.53|98.33|99.85|97.65|0
1645014000000|2022-02-16 12:20:00|100.19|97.99|100.41|98.21|100.52|98.32|100.02|97.82|0
1645014300000|2022-02-16 12:25:00|100.3|98.1|100.01|97.81|100.41|98.21|99.74|97.54|0
1645014600000|2022-02-16 12:30:00|100.24|98.04|100.85|98.65|100.96|98.76|100.12|97.92|0
1645014900000|2022-02-16 12:35:00|100.79|98.59|102.04|99.84|102.21|100.01|100.79|98.59|0
1645015200000|2022-02-16 12:40:00|102.09|99.89|101.98|99.78|102.55|100.35|101.75|99.55|0
1645015500000|2022-02-16 12:45:00|102.03|99.83|101.58|99.38|102.15|99.95|101.52|99.32|0
1645015800000|2022-02-16 12:50:00|101.52|99.32|102.03|99.83|102.03|99.83|101.24|99.04|0
1645016100000|2022-02-16 12:55:00|101.97|99.77|101.74|99.54|102.54|100.34|101.68|99.48|0
1645016400000|2022-02-16 13:00:00|101.63|99.43|101.34|99.14|101.8|99.6|101.34|99.14|0
1645016700000|2022-02-16 13:05:00|101.28|99.08|102.08|99.88|102.19|99.99|101.28|99.08|0
1645017000000|2022-02-16 13:10:00|102.02|99.82|101.62|99.42|102.3|100.1|101.5|99.3|0
1645017300000|2022-02-16 13:15:00|101.53|99.33|101.28|99.08|101.67|99.47|101.16|98.96|0
1645017600000|2022-02-16 13:20:00|101.33|99.13|100.99|98.79|101.33|99.13|100.94|98.74|0
1645017900000|2022-02-16 13:25:00|101.02|98.82|101.53|99.33|101.55|99.35|100.76|98.56|0
1645018200000|2022-02-16 13:30:00|101.55|99.35|100.48|98.28|102.21|100.01|100.14|97.94|0
1645018500000|2022-02-16 13:35:00|100.51|98.31|100.22|98.02|100.81|98.61|99.55|97.35|0
1645018800000|2022-02-16 13:40:00|100.25|98.05|100.75|98.55|100.81|98.61|100.17|97.97|0
1645019100000|2022-02-16 13:45:00|100.78|98.58|101.06|98.86|101.11|98.91|99.11|96.91|0
1645019400000|2022-02-16 13:50:00|101.03|98.83|101.6|99.4|102.17|99.97|100.92|98.72|0
1645019700000|2022-02-16 13:55:00|101.66|99.46|103.37|101.17|103.92|101.72|100.89|98.69|0
1645020000000|2022-02-16 14:00:00|103.4|101.2|103.51|101.31|104.18|101.98|103.28|101.08|0
1645020300000|2022-02-16 14:05:00|103.63|101.43|104.44|102.24|104.73|102.53|103.4|101.2|0
1645020600000|2022-02-16 14:10:00|104.38|102.18|104.25|102.05|104.84|102.64|104.04|101.84|0
1645020900000|2022-02-16 14:15:00|104.22|102.02|103.69|101.49|104.22|102.02|103.52|101.32|0
1645021200000|2022-02-16 14:20:00|103.63|101.43|103.75|101.55|104.39|102.19|103.63|101.43|0
1645021500000|2022-02-16 14:25:00|103.8|101.6|103.69|101.49|103.92|101.72|103.11|100.91|0
1645021800000|2022-02-16 14:30:00|103.45|101.25|102.36|100.16|103.45|101.25|101.79|99.59|0
1645022100000|2022-02-16 14:35:00|102.42|100.22|102.87|100.67|103.33|101.13|102.42|100.22|0
1645022400000|2022-02-16 14:40:00|103.1|100.9|103.73|101.53|103.91|101.71|102.76|100.56|0
1645022700000|2022-02-16 14:45:00|103.91|101.71|103.65|101.45|104.02|101.82|102.18|99.98|0
1645023000000|2022-02-16 14:50:00|103.85|101.65|107.9|105.7|108.37|106.17|103.85|101.65|0
1645023300000|2022-02-16 14:55:00|107.72|105.52|106.85|104.65|108.66|106.46|105.86|103.66|0
1645023600000|2022-02-16 15:00:00|106.76|104.56|106.4|104.2|107.74|105.54|105.61|103.41|0
1645023900000|2022-02-16 15:05:00|106.31|104.11|106.31|104.11|106.67|104.47|105.66|103.46|0
1645024200000|2022-02-16 15:10:00|106.25|104.05|105.49|103.29|106.84|104.64|104.53|102.33|0
1645024500000|2022-02-16 15:15:00|105.58|103.38|106.4|104.2|107.24|105.04|105.4|103.2|0
1645024800000|2022-02-16 15:20:00|106.46|104.26|105.46|103.26|106.79|104.59|105.28|103.08|0
1645025100000|2022-02-16 15:25:00|105.34|103.14|105.36|103.16|111.25|109.05|97.78|95.58|0
1645025400000|2022-02-16 15:30:00|105.3|103.1|105.24|103.04|106.12|103.92|105.24|103.04|0
1645025700000|2022-02-16 15:35:00|105.3|103.1|105.29|103.09|105.7|103.5|104.71|102.51|0
1645026000000|2022-02-16 15:40:00|105.47|103.27|105.05|102.85|106.29|104.09|105.05|102.85|0
1645026300000|2022-02-16 15:45:00|105.11|102.91|104.91|102.71|105.7|103.5|104.68|102.48|0
1645026600000|2022-02-16 15:50:00|104.97|102.77|104.27|102.07|104.97|102.77|103.92|101.72|0
1645026900000|2022-02-16 15:55:00|104.33|102.13|105.2|103|105.61|103.41|104.33|102.13|0
1645027200000|2022-02-16 16:00:00|105.02|102.82|104.38|102.18|105.32|103.12|104.26|102.06|0
1645027500000|2022-02-16 16:05:00|104.49|102.29|103.97|101.77|105.37|103.17|103.56|101.36|0
1645027800000|2022-02-16 16:10:00|103.85|101.65|104.43|102.23|104.49|102.29|103.79|101.59|0
1645028100000|2022-02-16 16:15:00|104.31|102.11|105.31|103.11|105.36|103.16|103.61|101.41|0
1645028400000|2022-02-16 16:20:00|105.25|103.05|104.51|102.31|105.72|103.52|104.48|102.28|0
1645028700000|2022-02-16 16:25:00|104.54|102.34|103.66|101.46|104.66|102.46|103.49|101.29|0
1645029000000|2022-02-16 16:30:00|103.61|101.41|104.24|102.04|104.36|102.16|103.61|101.41|0
1645029300000|2022-02-16 16:35:00|104.3|102.1|104.18|101.98|104.42|102.22|103.66|101.46|0
1645029600000|2022-02-16 16:40:00|104.12|101.92|104.7|102.5|105.2|103|103.89|101.69|0
1645029900000|2022-02-16 16:45:00|104.65|102.45|104.29|102.09|104.88|102.68|104.29|102.09|0
1645030200000|2022-02-16 16:50:00|104.35|102.15|104.23|102.03|104.41|102.21|103.83|101.63|0
1645030500000|2022-02-16 16:55:00|104.29|102.09|103.82|101.62|104.35|102.15|103.47|101.27|0
1645030800000|2022-02-16 17:00:00|103.7|101.5|102.69|100.49|103.99|101.79|101.49|99.29|0
1645031100000|2022-02-16 17:05:00|102.63|100.43|102.92|100.72|102.98|100.78|102.29|100.09|0
1645031400000|2022-02-16 17:10:00|102.98|100.78|103.21|101.01|103.44|101.24|102.75|100.55|0
1645031700000|2022-02-16 17:15:00|103.15|100.95|103.44|101.24|103.67|101.47|103.03|100.83|0
1645032000000|2022-02-16 17:20:00|103.38|101.18|103.37|101.17|103.67|101.47|103.14|100.94|0
1645032300000|2022-02-16 17:25:00|103.43|101.23|103.66|101.46|103.72|101.52|103.02|100.82|0
1645032600000|2022-02-16 17:30:00|103.72|101.52|106.49|104.29|106.79|104.59|103.72|101.52|0
1645032900000|2022-02-16 17:35:00|106.55|104.35|104.08|101.88|106.97|104.77|104.03|101.83|0
1645033200000|2022-02-16 17:40:00|104.03|101.83|103.61|101.41|104.08|101.88|103.32|101.12|0
1645033500000|2022-02-16 17:45:00|103.49|101.29|103.29|101.09|103.73|101.53|103.03|100.83|0
1645033800000|2022-02-16 17:50:00|103.14|100.94|103.08|100.88|103.55|101.35|102.67|100.47|0
1645034100000|2022-02-16 17:55:00|103.14|100.94|103.91|101.71|104.31|102.11|102.85|100.65|0
1645034400000|2022-02-16 18:00:00|103.97|101.77|104.62|102.42|104.79|102.59|103.74|101.54|0
1645034700000|2022-02-16 18:05:00|104.56|102.36|103.91|101.71|104.73|102.53|103.68|101.48|0
1645035000000|2022-02-16 18:10:00|103.85|101.65|103.67|101.47|104.2|102|103.64|101.44|0
1645035300000|2022-02-16 18:15:00|103.64|101.44|103.67|101.47|103.85|101.65|103.44|101.24|0
1645035600000|2022-02-16 18:20:00|103.61|101.41|103.32|101.12|103.84|101.64|102.85|100.65|0
1645035900000|2022-02-16 18:25:00|103.26|101.06|103.49|101.29|103.84|101.64|103.26|101.06|0
1645036200000|2022-02-16 18:30:00|103.6|101.4|104.01|101.81|104.31|102.11|103.6|101.4|0
1645036500000|2022-02-16 18:35:00|103.95|101.75|103.89|101.69|104.13|101.93|103.42|101.22|0
1645036800000|2022-02-16 18:40:00|103.95|101.75|104.36|102.16|104.65|102.45|103.95|101.75|0
1645037100000|2022-02-16 18:45:00|104.33|102.13|104.12|101.92|104.47|102.27|103.77|101.57|0
1645037400000|2022-02-16 18:50:00|104|101.8|103.53|101.33|104|101.8|103.3|101.1|0
1645037700000|2022-02-16 18:55:00|103.59|101.39|103.85|101.65|104.85|102.65|103.44|101.24|0
1645038000000|2022-02-16 19:00:00|103.67|101.47|102.79|100.59|105.74|103.54|99.93|97.73|0
1645038300000|2022-02-16 19:05:00|102.68|100.48|101.64|99.44|103.6|101.4|100.08|97.88|0
1645038600000|2022-02-16 19:10:00|101.7|99.5|100.49|98.29|103.43|101.23|99.97|97.77|0
1645038900000|2022-02-16 19:15:00|100.69|98.49|98.78|96.58|100.69|98.49|98.19|95.99|0
1645039200000|2022-02-16 19:20:00|98.66|96.46|95.27|93.07|99.06|96.86|95.22|93.02|0
1645039500000|2022-02-16 19:25:00|95.16|92.96|93.16|90.96|95.16|92.96|92.94|90.74|0
1645039800000|2022-02-16 19:30:00|92.51|90.31|94.15|91.95|94.66|92.46|91.01|88.81|0
1645040100000|2022-02-16 19:35:00|93.99|91.79|94.64|92.44|95.52|93.32|93.72|91.52|0
1645040400000|2022-02-16 19:40:00|94.7|92.5|95.41|93.21|95.9|93.7|94.48|92.28|0
1645040700000|2022-02-16 19:45:00|95.3|93.1|95.96|93.76|96.4|94.2|94.69|92.49|0
1645041000000|2022-02-16 19:50:00|96.07|93.87|95.24|93.04|96.23|94.03|94.91|92.71|0
1645041300000|2022-02-16 19:55:00|95.18|92.98|93.6|91.4|95.29|93.09|93.6|91.4|0
1645041600000|2022-02-16 20:00:00|93.46|91.26|91.45|89.25|94.08|91.88|91.29|89.09|0
1645041900000|2022-02-16 20:05:00|91.5|89.3|92.14|89.94|92.36|90.16|91.5|89.3|0
1645042200000|2022-02-16 20:10:00|92.03|89.83|92.83|90.63|93.27|91.07|91.98|89.78|0
1645042500000|2022-02-16 20:15:00|92.73|90.53|90.69|88.49|93.21|91.01|90.69|88.49|0
1645042800000|2022-02-16 20:20:00|90.8|88.6|91.33|89.13|92.03|89.83|90.59|88.39|0
1645043100000|2022-02-16 20:25:00|91.28|89.08|90.26|88.06|91.28|89.08|90.24|88.04|0
1645043400000|2022-02-16 20:30:00|90.37|88.17|91.54|89.34|92.24|90.04|90.16|87.96|0
1645043700000|2022-02-16 20:35:00|91.59|89.39|91.02|88.82|91.8|89.6|89.57|87.37|0
1645044000000|2022-02-16 20:40:00|91.13|88.93|91.42|89.22|91.5|89.3|90.81|88.61|0
1645044300000|2022-02-16 20:45:00|91.34|89.14|90.59|88.39|92.08|89.88|90.54|88.34|0
1645044600000|2022-02-16 20:50:00|90.06|87.86|92.13|89.93|92.13|89.93|89.62|87.42|0
1645044900000|2022-02-16 20:55:00|92.08|89.88|92.67|90.47|93.26|91.06|91.84|89.64|0
1645045200000|2022-02-16 21:00:00|92.4|90.2|93.31|91.11|93.58|91.38|92.4|90.2|0
1645045500000|2022-02-16 21:05:00|93.37|91.17|93.47|91.27|93.64|91.44|93.15|90.95|0
1645045800000|2022-02-16 21:10:00|93.53|91.33|93.58|91.38|93.63|91.43|93.04|90.84|0
1645046100000|2022-02-16 21:15:00|93.61|90.81|93.55|90.75|93.66|90.86|93.33|90.53|0
1645046400000|2022-02-16 21:20:00|93.52|90.72|93.52|90.72|94.26|91.46|92.63|89.83|0
1645046700000|2022-02-16 21:25:00|93.55|90.75|93.46|90.66|93.82|91.02|93.17|90.37|0
1645047000000|2022-02-16 21:30:00|93.43|90.63|93.43|90.63|93.6|90.8|93.06|90.26|0
1645047300000|2022-02-16 21:35:00|93.49|90.69|93.59|90.79|93.59|90.79|93.32|90.52|0
1645047600000|2022-02-16 21:40:00|93.48|90.68|93.81|91.01|93.81|91.01|93.43|90.63|0
1645047900000|2022-02-16 21:45:00|93.75|90.95|94.07|91.27|94.08|91.28|93.75|90.95|0
1645048200000|2022-02-16 21:50:00|93.94|91.14|94.13|91.33|94.24|91.44|93.86|91.06|0
1645048500000|2022-02-16 21:55:00|94.07|91.27|93.93|91.13|94.15|91.35|93.85|91.05|0
1645048800000|2022-02-16 22:00:00|93.95|91.15|93.91|91.11|94.04|91.24|93.89|91.09|0
1645049100000|2022-02-16 22:05:00|93.93|91.13|93.89|91.09|93.95|91.15|93.88|91.08|0
1645049400000|2022-02-16 22:10:00|93.94|91.14|93.96|91.16|93.98|91.18|93.83|91.03|0
1645049700000|2022-02-16 22:15:00|93.94|91.14|93.82|91.02|93.94|91.14|93.82|91.02|0
1645050000000|2022-02-16 22:20:00|93.79|90.99|93.56|90.76|93.79|90.99|93.56|90.76|0
1645050300000|2022-02-16 22:25:00|93.55|90.75|93.43|90.63|93.56|90.76|93.33|90.53|0
1645050600000|2022-02-16 22:30:00|93.41|90.61|93.46|90.66|93.58|90.78|93.36|90.56|0
1645050900000|2022-02-16 22:35:00|93.45|90.65|93.44|90.64|93.47|90.67|93.4|90.6|0
1645051200000|2022-02-16 22:40:00|93.43|90.63|93.63|90.83|93.69|90.89|93.43|90.63|0
1645051500000|2022-02-16 22:45:00|93.62|90.82|93.87|91.07|93.87|91.07|93.62|90.82|0
1645051800000|2022-02-16 22:50:00|93.88|91.08|93.55|90.75|93.94|91.14|93.55|90.75|0
1645052100000|2022-02-16 22:55:00|93.6|90.8|93.85|91.05|93.99|91.19|93.6|90.8|0
1645052400000|2022-02-16 23:00:00|93.74|90.94|92.95|90.15|93.79|90.99|92.87|90.07|0
1645052700000|2022-02-16 23:05:00|92.92|90.12|92.73|89.93|92.95|90.15|92.6|89.8|0
1645053000000|2022-02-16 23:10:00|92.68|89.88|92.62|89.82|92.84|90.04|92.51|89.71|0
1645053300000|2022-02-16 23:15:00|92.59|89.79|92.67|89.87|93.16|90.36|92.51|89.71|0
1645053600000|2022-02-16 23:20:00|92.64|89.84|92.56|89.76|92.78|89.98|92.45|89.65|0
1645053900000|2022-02-16 23:25:00|92.51|89.71|92.16|89.36|92.51|89.71|92.13|89.33|0
1645054200000|2022-02-16 23:30:00|92.07|89.27|92.18|89.38|92.29|89.49|92.02|89.22|0
1645054500000|2022-02-16 23:35:00|92.29|89.49|91.96|89.16|92.34|89.54|91.86|89.06|0
1645054800000|2022-02-16 23:40:00|91.99|89.19|94.01|91.21|94.01|91.21|91.94|89.14|0
1645055100000|2022-02-16 23:45:00|93.95|91.15|94.6|91.8|94.66|91.86|93.9|91.1|0
1645055400000|2022-02-16 23:50:00|94.66|91.86|94.55|91.75|94.88|92.08|94.27|91.47|0
1645055700000|2022-02-16 23:55:00|94.49|91.69|94.65|91.85|94.93|92.13|94.44|91.64|0
1645056000000|2022-02-17 00:00:00|94.71|91.91|94.95|92.15|94.98|92.18|94.54|91.74|0
1645056300000|2022-02-17 00:05:00|94.92|92.12|95.03|92.23|95.09|92.29|94.76|91.96|0
1645056600000|2022-02-17 00:10:00|95.09|92.29|95.03|92.23|95.09|92.29|94.7|91.9|0
1645056900000|2022-02-17 00:15:00|95.08|92.28|95.14|92.34|95.25|92.45|94.92|92.12|0
1645057200000|2022-02-17 00:20:00|95.11|92.31|95.02|92.22|95.24|92.44|94.97|92.17|0
1645057500000|2022-02-17 00:25:00|95.08|92.28|94.86|92.06|95.08|92.28|94.75|91.95|0
1645057800000|2022-02-17 00:30:00|94.83|92.03|94.52|91.72|94.86|92.06|94.42|91.62|0
1645058100000|2022-02-17 00:35:00|94.47|91.67|94.63|91.83|94.63|91.83|94.09|91.29|0
1645058400000|2022-02-17 00:40:00|94.58|91.78|94.74|91.94|94.9|92.1|94.52|91.72|0
1645058700000|2022-02-17 00:45:00|94.79|91.99|94.52|91.72|95.01|92.21|94.35|91.55|0
1645059000000|2022-02-17 00:50:00|94.49|91.69|94.9|92.1|94.9|92.1|94.46|91.66|0
1645059300000|2022-02-17 00:55:00|94.87|92.07|94.56|91.76|94.87|92.07|94.51|91.71|0
1645059600000|2022-02-17 01:00:00|94.51|91.71|94.56|91.76|94.73|91.93|94.34|91.54|0
1645059900000|2022-02-17 01:05:00|94.59|91.79|94.78|91.98|94.83|92.03|94.51|91.71|0
1645060200000|2022-02-17 01:10:00|94.72|91.92|94.39|91.59|94.78|91.98|94.39|91.59|0
1645060500000|2022-02-17 01:15:00|94.23|91.43|94.39|91.59|94.72|91.92|94.23|91.43|0
1645060800000|2022-02-17 01:20:00|94.33|91.53|94.33|91.53|94.47|91.67|94.28|91.48|0
1645061100000|2022-02-17 01:25:00|94.3|91.5|93.95|91.15|94.39|91.59|93.78|90.98|0
1645061400000|2022-02-17 01:30:00|94|91.2|94.14|91.34|94.27|91.47|93.95|91.15|0
1645061700000|2022-02-17 01:35:00|94.16|91.36|93.99|91.19|94.27|91.47|93.99|91.19|0
1645062000000|2022-02-17 01:40:00|94.05|91.25|94.21|91.41|94.21|91.41|93.99|91.19|0
1645062300000|2022-02-17 01:45:00|94.16|91.36|94.48|91.68|94.76|91.96|94.1|91.3|0
1645062600000|2022-02-17 01:50:00|94.45|91.65|94.42|91.62|94.84|92.04|94.4|91.6|0
1645062900000|2022-02-17 01:55:00|94.37|91.57|94.42|91.62|94.53|91.73|94.31|91.51|0
1645063200000|2022-02-17 02:00:00|94.47|91.67|93.71|90.91|94.47|91.67|93.6|90.8|0
1645063500000|2022-02-17 02:05:00|93.55|90.75|93.87|91.07|94.03|91.23|93.55|90.75|0
1645063800000|2022-02-17 02:10:00|93.92|91.12|93.54|90.74|93.92|91.12|93.38|90.58|0
1645064100000|2022-02-17 02:15:00|93.49|90.69|93.48|90.68|93.65|90.85|93.35|90.55|0
1645064400000|2022-02-17 02:20:00|93.43|90.63|93.59|90.79|93.7|90.9|93.43|90.63|0
1645064700000|2022-02-17 02:25:00|93.64|90.84|93.59|90.79|93.64|90.84|93.48|90.68|0
1645065000000|2022-02-17 02:30:00|93.56|90.76|93.69|90.89|93.83|91.03|93.53|90.73|0
1645065300000|2022-02-17 02:35:00|93.66|90.86|93.61|90.81|93.74|90.94|93.47|90.67|0
1645065600000|2022-02-17 02:40:00|93.58|90.78|93.63|90.83|93.63|90.83|93.36|90.56|0
1645065900000|2022-02-17 02:45:00|93.66|90.86|93.68|90.88|93.79|90.99|93.52|90.72|0
1645066200000|2022-02-17 02:50:00|93.71|90.91|93.46|90.66|93.74|90.94|93.41|90.61|0
1645066500000|2022-02-17 02:55:00|93.44|90.64|93.35|90.55|93.46|90.66|93.3|90.5|0
1645066800000|2022-02-17 03:00:00|93.3|90.5|93.46|90.66|93.51|90.71|93.3|90.5|0
1645067100000|2022-02-17 03:05:00|93.4|90.6|93.29|90.49|93.51|90.71|93.29|90.49|0
1645067400000|2022-02-17 03:10:00|93.27|90.47|93.23|90.43|93.29|90.49|93.18|90.38|0
1645067700000|2022-02-17 03:15:00|93.26|90.46|93.23|90.43|93.34|90.54|93.18|90.38|0
1645068000000|2022-02-17 03:20:00|93.28|90.48|93.44|90.64|93.5|90.7|93.28|90.48|0
1645068300000|2022-02-17 03:25:00|93.39|90.59|93.33|90.53|93.44|90.64|93.33|90.53|0
1645068600000|2022-02-17 03:30:00|93.28|90.48|93.6|90.8|93.6|90.8|93.23|90.43|0
1645068900000|2022-02-17 03:35:00|93.66|90.86|93.44|90.64|93.66|90.86|93.38|90.58|0
1645069200000|2022-02-17 03:40:00|93.38|90.58|93.41|90.61|93.41|90.61|93.27|90.47|0
1645069500000|2022-02-17 03:45:00|93.38|90.58|93.97|91.17|93.97|91.17|93.38|90.58|0
1645069800000|2022-02-17 03:50:00|93.92|91.12|94.85|92.05|94.85|92.05|93.81|91.01|0
1645070100000|2022-02-17 03:55:00|94.84|92.04|99.35|96.55|99.36|96.56|94.84|92.04|0
1645070400000|2022-02-17 04:00:00|99.86|97.06|102.74|98.82|102.77|98.85|99.86|96.84|0
1645070700000|2022-02-17 04:05:00|102.83|98.91|101.59|97.67|103.06|99.14|101.39|97.47|0
1645071000000|2022-02-17 04:10:00|101.76|97.84|100.61|96.69|102.02|98.1|99.32|95.4|0
1645071300000|2022-02-17 04:15:00|100.7|96.78|101.09|97.17|101.67|97.75|100.64|96.72|0
1645071600000|2022-02-17 04:20:00|101.21|97.29|100.75|96.83|101.49|97.57|100.41|96.49|0
1645071900000|2022-02-17 04:25:00|100.78|96.86|100.07|97.27|100.98|97.5|99.85|96.6|0
1645072200000|2022-02-17 04:30:00|100.02|97.22|99.67|96.87|100.24|97.44|98.83|96.03|0
1645072500000|2022-02-17 04:35:00|99.65|96.85|100.24|97.44|100.38|97.58|99.56|96.76|0
1645072800000|2022-02-17 04:40:00|100.21|97.41|100.12|97.32|100.35|97.55|99.55|96.75|0
1645073100000|2022-02-17 04:45:00|100.06|97.26|100.4|97.6|100.4|97.6|99.69|96.89|0
1645073400000|2022-02-17 04:50:00|100.52|97.72|100.86|98.06|100.91|98.11|99.89|97.09|0
1645073700000|2022-02-17 04:55:00|100.85|98.05|100.97|98.17|100.97|98.17|100.51|97.71|0
1645074000000|2022-02-17 05:00:00|101.08|98.28|101.02|98.22|101.37|98.57|100.56|97.76|0
1645074300000|2022-02-17 05:05:00|100.99|98.19|99.57|96.77|101.19|98.39|98.75|95.95|0
1645074600000|2022-02-17 05:10:00|99.54|96.74|99.85|97.05|100.05|97.25|99.17|96.37|0
1645074900000|2022-02-17 05:15:00|99.82|97.02|99.19|96.39|99.87|97.07|98.91|96.11|0
1645075200000|2022-02-17 05:20:00|99.22|96.42|99.08|96.28|99.28|96.48|98.63|95.83|0
1645075500000|2022-02-17 05:25:00|98.96|96.16|98.85|96.05|99.19|96.39|98.79|95.99|0
1645075800000|2022-02-17 05:30:00|98.91|96.11|98.29|95.49|99.19|96.39|98.23|95.43|0
1645076100000|2022-02-17 05:35:00|98.34|95.54|98.7|95.9|98.96|96.16|98.12|95.32|0
1645076400000|2022-02-17 05:40:00|98.67|95.87|98.95|96.15|99.07|96.27|98.37|95.57|0
1645076700000|2022-02-17 05:45:00|99.01|96.21|99.68|96.88|99.68|96.88|98.95|96.15|0
1645077000000|2022-02-17 05:50:00|99.66|96.86|99.62|96.82|99.97|97.17|99.34|96.54|0
1645077300000|2022-02-17 05:55:00|99.68|96.88|99.11|96.31|99.74|96.94|99.11|96.31|0
1645077600000|2022-02-17 06:00:00|99.42|96.62|99.36|96.56|99.96|97.16|98.75|95.95|0
1645077900000|2022-02-17 06:05:00|99.56|96.76|99.93|97.13|100.13|97.33|99.5|96.7|0
1645078200000|2022-02-17 06:10:00|99.9|97.1|100.41|97.61|100.58|97.78|99.9|97.1|0
1645078500000|2022-02-17 06:15:00|100.44|97.64|99.61|96.81|100.44|97.64|99.58|96.78|0
1645078800000|2022-02-17 06:20:00|99.78|96.98|100.69|97.89|100.77|97.97|99.44|96.64|0
1645079100000|2022-02-17 06:25:00|100.72|97.92|98.96|96.16|101.05|98.25|98.96|96.16|0
1645079400000|2022-02-17 06:30:00|98.74|95.94|100.48|97.68|101.17|98.37|98.46|95.66|0
1645079700000|2022-02-17 06:35:00|100.42|97.62|100.45|97.65|100.85|98.05|100.2|97.4|0
1645080000000|2022-02-17 06:40:00|100.31|97.51|100.36|97.56|100.39|97.59|99.91|97.11|0
1645080300000|2022-02-17 06:45:00|100.48|97.68|100.33|97.53|100.87|98.07|99.71|96.91|0
1645080600000|2022-02-17 06:50:00|100.3|97.5|99.96|97.16|100.36|97.56|99.68|96.88|0
1645080900000|2022-02-17 06:55:00|99.85|97.05|99.79|96.99|99.99|97.19|99.28|96.48|0
1645081200000|2022-02-17 07:00:00|99.82|97.02|98.83|96.03|99.93|97.13|98.44|95.64|0
1645081500000|2022-02-17 07:05:00|98.77|95.97|98.27|95.47|99|96.2|96.44|93.64|0
1645081800000|2022-02-17 07:10:00|98.29|95.49|98.35|95.55|98.69|95.89|97.73|94.93|0
1645082100000|2022-02-17 07:15:00|98.4|95.6|98.15|95.35|98.66|95.86|97.95|95.15|0
1645082400000|2022-02-17 07:20:00|98.34|95.54|98.57|95.77|98.68|95.88|98.12|95.32|0
1645082700000|2022-02-17 07:25:00|98.54|95.74|98.65|95.85|98.84|96.04|98.28|95.48|0
1645083000000|2022-02-17 07:30:00|98.79|95.99|97.94|95.14|98.98|96.18|97.83|95.03|0
1645083300000|2022-02-17 07:35:00|97.83|95.03|98.22|95.42|98.25|95.45|97.83|95.03|0
1645083600000|2022-02-17 07:40:00|98.28|95.48|97.88|95.08|98.36|95.56|97.72|94.92|0
1645083900000|2022-02-17 07:45:00|97.83|95.03|97.38|94.58|97.88|95.08|97.05|94.25|0
1645084200000|2022-02-17 07:50:00|97.41|94.61|98.39|95.59|98.56|95.76|96.67|93.87|0
1645084500000|2022-02-17 07:55:00|98.45|95.65|98.08|95.28|98.7|95.9|98|95.2|0
1645084800000|2022-02-17 08:00:00|98.03|95.23|95.7|92.9|98.03|95.23|95.42|92.62|0
1645085100000|2022-02-17 08:05:00|95.45|93.25|94.9|92.7|95.78|93.58|94.85|92.65|0
1645085400000|2022-02-17 08:10:00|94.79|92.59|95.56|93.36|95.61|93.41|94.57|92.37|0
1645085700000|2022-02-17 08:15:00|95.5|93.3|96.6|94.4|96.83|94.63|95.5|93.3|0
1645086000000|2022-02-17 08:20:00|96.71|94.51|96.82|94.62|96.88|94.68|96.05|93.85|0
1645086300000|2022-02-17 08:25:00|96.77|94.57|101.7|99.5|102.76|100.56|96.54|94.34|0
1645086600000|2022-02-17 08:30:00|101.95|99.75|101.78|99.58|102.07|99.87|100.41|98.21|0
1645086900000|2022-02-17 08:35:00|101.75|99.55|101.15|98.95|102.79|100.59|100.86|98.66|0
1645087200000|2022-02-17 08:40:00|101.09|98.89|101.26|99.06|101.66|99.46|100.8|98.6|0
1645087500000|2022-02-17 08:45:00|101.37|99.17|102.12|99.92|103.53|101.33|101.14|98.94|0
1645087800000|2022-02-17 08:50:00|102.46|100.26|101.42|99.22|102.46|100.26|101.42|99.22|0
1645088100000|2022-02-17 08:55:00|101.48|99.28|101.54|99.34|101.85|99.65|101.28|99.08|0
1645088400000|2022-02-17 09:00:00|101.51|99.31|102.19|99.99|102.28|100.08|100.68|98.48|0
1645088700000|2022-02-17 09:05:00|102.08|99.88|102.4|99.6|102.4|99.99|101.36|99.16|0
1645089000000|2022-02-17 09:10:00|102.29|99.49|102.34|99.54|102.55|99.75|101.86|99.06|0
1645089300000|2022-02-17 09:15:00|101.31|99.11|100.62|98.42|101.36|99.16|100.62|98.42|0
1645089600000|2022-02-17 09:20:00|100.68|98.48|101.99|99.79|102.28|100.08|100.68|98.48|0
1645089900000|2022-02-17 09:25:00|102.29|99.49|102.31|99.51|102.57|99.77|101.88|99.08|0
1645091700000|2022-02-17 09:55:00|104.22|97.62|104.21|97.61|104.27|97.67|103.93|97.33|0
1645092000000|2022-02-17 10:00:00|104.24|97.64|103.92|97.32|104.56|97.96|103.64|97.04|0
1645092300000|2022-02-17 10:05:00|103.95|97.35|101.89|99.69|104.36|100.15|101.89|97.21|0
1645092600000|2022-02-17 10:10:00|101.87|99.67|101.09|98.89|101.89|99.69|101.09|98.89|0
1645092900000|2022-02-17 10:15:00|101.15|98.95|101.31|99.11|101.54|99.34|100.92|98.72|0
1645093200000|2022-02-17 10:20:00|101.37|99.17|101.4|99.2|101.49|99.29|101|98.8|0
1645093500000|2022-02-17 10:25:00|101.37|99.17|101.17|98.97|101.48|99.28|100.85|98.65|0
1645093800000|2022-02-17 10:30:00|101.14|98.94|100.91|98.71|101.31|99.11|100.68|98.48|0
1645094100000|2022-02-17 10:35:00|100.96|98.76|100.85|98.65|101.28|99.08|100.79|98.59|0
1645094400000|2022-02-17 10:40:00|100.79|98.59|100.56|98.36|101.07|98.87|100.5|98.3|0
1645094700000|2022-02-17 10:45:00|100.59|98.39|100.73|98.53|101.07|98.87|100.5|98.3|0
1645095000000|2022-02-17 10:50:00|100.76|98.56|100.24|98.04|100.76|98.56|100.1|97.9|0
1645095300000|2022-02-17 10:55:00|100.27|98.07|100.95|98.75|100.95|98.75|100.27|98.07|0
1645095600000|2022-02-17 11:00:00|100.92|98.72|101.29|99.09|101.52|99.32|100.72|98.52|0
1645095900000|2022-02-17 11:05:00|101.23|99.03|101.63|99.43|101.92|99.72|101.23|99.03|0
1645096200000|2022-02-17 11:10:00|101.6|99.4|101.43|99.23|101.86|99.66|101.28|99.08|0
1645096500000|2022-02-17 11:15:00|101.45|99.25|102.2|100|102.46|100.26|101.34|99.14|0
1645096800000|2022-02-17 11:20:00|102.17|99.97|102.28|100.08|102.34|100.14|101.83|99.63|0
1645097100000|2022-02-17 11:25:00|102.23|100.03|102.25|100.05|102.28|100.08|102|99.8|0
1645097400000|2022-02-17 11:30:00|102.22|100.02|102.62|100.42|102.68|100.48|102.05|99.85|0
1645097700000|2022-02-17 11:35:00|102.68|100.48|101.99|99.79|102.74|100.54|101.99|99.79|0
1645098000000|2022-02-17 11:40:00|101.96|99.76|101.19|98.99|104.04|101.84|101.08|98.88|0
1645098300000|2022-02-17 11:45:00|101.3|99.1|101.42|99.22|101.53|99.33|101.08|98.88|0
1645098600000|2022-02-17 11:50:00|101.47|99.27|101.81|99.61|101.9|99.7|101.47|99.27|0
1645098900000|2022-02-17 11:55:00|101.87|99.67|101.33|99.13|101.93|99.73|100.84|98.64|0
1645099200000|2022-02-17 12:00:00|101.01|98.81|100.02|97.82|101.12|98.92|99.48|97.28|0
1645099500000|2022-02-17 12:05:00|99.99|97.79|99.76|97.56|100.04|97.84|99.31|97.11|0
1645099800000|2022-02-17 12:10:00|99.7|97.5|99.9|97.7|100.21|98.01|99.62|97.42|0
1645100100000|2022-02-17 12:15:00|100.01|97.81|99.63|97.43|100.53|98.33|99.54|97.34|0
1645100400000|2022-02-17 12:20:00|99.65|97.45|99.18|96.98|99.71|97.51|99.04|96.84|0
1645100700000|2022-02-17 12:25:00|99.21|97.01|98.93|96.73|99.44|97.24|98.87|96.67|0
1645101000000|2022-02-17 12:30:00|98.87|96.67|98.75|96.55|99.26|97.06|98.64|96.44|0
1645101300000|2022-02-17 12:35:00|98.81|96.61|98.7|96.5|99.09|96.89|98.64|96.44|0
1645101600000|2022-02-17 12:40:00|98.67|96.47|98.16|95.96|98.86|96.66|97.91|95.71|0
1645101900000|2022-02-17 12:45:00|98.19|95.99|97.2|95|98.24|96.04|96.98|94.78|0
1645102200000|2022-02-17 12:50:00|97.15|94.95|97.14|94.94|97.31|95.11|96.92|94.72|0
1645102500000|2022-02-17 12:55:00|97.2|95|97.25|95.05|97.47|95.27|97.03|94.83|0
1645102800000|2022-02-17 13:00:00|97.2|95|97.08|94.88|97.2|95|95.98|93.78|0
1645103100000|2022-02-17 13:05:00|97.19|94.99|98.47|96.27|98.93|96.73|97.08|94.88|0
1645103400000|2022-02-17 13:10:00|98.42|96.22|99.46|97.26|99.71|97.51|98.31|96.11|0
1645103700000|2022-02-17 13:15:00|99.4|97.2|101.16|98.96|101.54|99.34|99.4|97.2|0
1645104000000|2022-02-17 13:20:00|101.19|98.99|100.73|98.53|101.36|99.16|100.68|98.48|0
1645104300000|2022-02-17 13:25:00|100.68|98.48|100.93|98.73|101.19|98.99|100.56|98.36|0
1645104600000|2022-02-17 13:30:00|100.9|98.7|100.61|98.41|101.01|98.81|100.27|98.07|0
1645104900000|2022-02-17 13:35:00|100.67|98.47|101.24|99.04|101.27|99.07|100.5|98.3|0
1645105200000|2022-02-17 13:40:00|101.35|99.15|103.54|101.34|104.24|102.04|101.18|98.98|0
1645105500000|2022-02-17 13:45:00|103.65|101.45|104.53|102.33|104.76|102.56|103.65|101.45|0
1645105800000|2022-02-17 13:50:00|104.59|102.39|105.77|103.57|107.57|105.37|102.12|99.92|0
1645106100000|2022-02-17 13:55:00|105.83|103.63|106|103.8|106.48|104.28|105.42|103.22|0
1645106400000|2022-02-17 14:00:00|106.06|103.86|102.81|100.61|106.06|103.86|102.58|100.38|0
1645106700000|2022-02-17 14:05:00|102.75|100.55|102.52|100.32|103.3|101.1|102.35|100.15|0
1645107000000|2022-02-17 14:10:00|102.46|100.26|102.06|99.86|102.52|100.32|101.03|98.83|0
1645107300000|2022-02-17 14:15:00|102.09|99.89|102.86|100.66|102.86|100.66|101.71|99.51|0
1645107600000|2022-02-17 14:20:00|102.92|100.72|102.68|100.48|103.32|101.12|102.28|100.08|0
1645107900000|2022-02-17 14:25:00|102.74|100.54|103.84|101.64|103.96|101.76|102.62|100.42|0
1645108200000|2022-02-17 14:30:00|103.12|100.92|106.18|103.98|106.53|104.33|101.63|99.43|0
1645108500000|2022-02-17 14:35:00|105.22|103.02|104.81|102.61|106.25|104.05|104.69|102.49|0
1645108800000|2022-02-17 14:40:00|104.63|102.43|105.86|103.66|106.98|104.78|104.22|102.02|0
1645109100000|2022-02-17 14:45:00|105.74|103.54|108.03|105.83|109.5|107.3|105.74|103.54|0
1645109400000|2022-02-17 14:50:00|107.97|105.77|113.39|111.19|113.39|111.19|107.97|105.77|0
1645109700000|2022-02-17 14:55:00|113.08|110.88|113.07|110.87|113.48|111.28|112.15|109.95|0
1645110000000|2022-02-17 15:00:00|113.14|110.94|112.58|110.38|114.13|111.93|112.03|109.83|0
1645110300000|2022-02-17 15:05:00|112.52|110.32|112.57|110.37|112.95|110.75|111.47|109.27|0
1645110600000|2022-02-17 15:10:00|112.45|110.25|111.04|108.84|112.7|110.5|110.92|108.72|0
1645110900000|2022-02-17 15:15:00|111.16|108.96|112.88|110.68|112.88|110.68|110.98|108.78|0
1645111200000|2022-02-17 15:20:00|113.06|110.86|113.86|111.66|114.67|112.47|112.88|110.68|0
1645111500000|2022-02-17 15:25:00|113.92|111.72|114.98|112.78|115.17|112.97|113.92|111.72|0
1645111800000|2022-02-17 15:30:00|115.11|112.91|111.81|109.61|115.42|113.22|111.78|109.58|0
1645112100000|2022-02-17 15:35:00|111.99|109.79|111.34|109.14|112.42|110.22|111.31|109.11|0
1645112400000|2022-02-17 15:40:00|111.43|109.23|111.37|109.17|112.11|109.91|111.12|108.92|0
1645112700000|2022-02-17 15:45:00|111.49|109.29|112.11|109.91|112.85|110.65|110.26|108.06|0
1645113000000|2022-02-17 15:50:00|111.8|109.6|111.73|109.53|112.97|110.77|111.55|109.35|0
1645113300000|2022-02-17 15:55:00|111.79|109.59|108.85|106.65|111.79|109.59|108.85|106.65|0
1645113600000|2022-02-17 16:00:00|108.98|106.78|110.25|108.05|110.32|108.12|108.92|106.72|0
1645113900000|2022-02-17 16:05:00|110.13|107.93|109.09|106.89|110.13|107.93|108.06|105.86|0
1645114200000|2022-02-17 16:10:00|109.06|106.86|107.57|105.37|109.06|106.86|107.21|105.01|0
1645114500000|2022-02-17 16:15:00|107.69|105.49|107.27|105.07|108.06|105.86|106.67|104.47|0
1645114800000|2022-02-17 16:20:00|107.33|105.13|108.29|106.09|108.29|106.09|107.09|104.89|0
1645115100000|2022-02-17 16:25:00|108.35|106.15|107.56|105.36|108.35|106.15|107.03|104.83|0
1645115400000|2022-02-17 16:30:00|107.54|105.34|107.98|105.78|108.23|106.03|107.35|105.15|0
1645115700000|2022-02-17 16:35:00|107.68|105.48|108.53|106.33|108.71|106.51|107.44|105.24|0
1645116000000|2022-02-17 16:40:00|108.47|106.27|108.1|105.9|108.59|106.39|107.74|105.54|0
1645116300000|2022-02-17 16:45:00|108.22|106.02|106|103.8|108.4|106.2|106|103.8|0
1645116600000|2022-02-17 16:50:00|106.12|103.92|107.31|105.11|107.31|105.11|106.11|103.91|0
1645116900000|2022-02-17 16:55:00|107.19|104.99|108.03|105.83|108.21|106.01|106.95|104.75|0
1645117200000|2022-02-17 17:00:00|108.09|105.89|107.45|105.25|108.82|106.62|107.36|105.16|0
1645117500000|2022-02-17 17:05:00|107.36|105.16|108.51|106.31|108.72|106.52|107|104.8|0
1645117800000|2022-02-17 17:10:00|108.39|106.19|108.32|106.12|109.24|107.04|108.2|106|0
1645118100000|2022-02-17 17:15:00|108.38|106.18|108.14|105.94|108.5|106.3|107.96|105.76|0
1645118400000|2022-02-17 17:20:00|108.2|106|106.74|104.54|108.26|106.06|106.44|104.24|0
1645118700000|2022-02-17 17:25:00|106.77|104.57|106.8|104.6|106.92|104.72|106.38|104.18|0
1645119000000|2022-02-17 17:30:00|106.86|104.66|106.44|104.24|107.16|104.96|105.78|103.58|0
1645119300000|2022-02-17 17:35:00|106.38|104.18|106.73|104.53|106.86|104.66|106.26|104.06|0
1645119600000|2022-02-17 17:40:00|106.77|104.57|106.79|104.59|107.4|105.2|106.73|104.53|0
1645119900000|2022-02-17 17:45:00|106.73|104.53|107.87|105.67|108.36|106.16|106.73|104.53|0
1645120200000|2022-02-17 17:50:00|107.75|105.55|107.45|105.25|108.06|105.86|107.21|105.01|0
1645120500000|2022-02-17 17:55:00|107.51|105.31|107.44|105.24|107.81|105.61|107.24|105.04|0
1645120800000|2022-02-17 18:00:00|107.51|105.31|108.08|105.88|108.08|105.88|107.14|104.94|0
1645121100000|2022-02-17 18:05:00|107.99|105.79|108.1|105.9|108.35|106.15|107.56|105.36|0
1645121400000|2022-02-17 18:10:00|108.04|105.84|108.82|106.62|109.37|107.17|108.04|105.84|0
1645121700000|2022-02-17 18:15:00|108.88|106.68|108.93|106.73|109.18|106.98|108.21|106.01|0
1645122000000|2022-02-17 18:20:00|109|106.8|109.36|107.16|109.67|107.47|108.69|106.49|0
1645122300000|2022-02-17 18:25:00|109.3|107.1|109.3|107.1|109.97|107.77|109.2|107|0
1645122600000|2022-02-17 18:30:00|109.36|107.16|108.86|106.66|109.54|107.34|108.38|106.18|0
1645122900000|2022-02-17 18:35:00|108.93|106.73|109.6|107.4|109.66|107.46|108.56|106.36|0
1645123200000|2022-02-17 18:40:00|109.66|107.46|110.31|108.11|110.68|108.48|109.66|107.46|0
1645123500000|2022-02-17 18:45:00|110.37|108.17|110.73|108.53|110.92|108.72|110.31|108.11|0
1645123800000|2022-02-17 18:50:00|110.8|108.6|110.05|107.85|110.86|108.66|109.99|107.79|0
1645124100000|2022-02-17 18:55:00|110.11|107.91|110.05|107.85|110.3|108.1|109.87|107.67|0
1645124400000|2022-02-17 19:00:00|110.11|107.91|110.79|108.59|111.1|108.9|110.11|107.91|0
1645124700000|2022-02-17 19:05:00|110.72|108.52|111.9|109.7|112.03|109.83|110.72|108.52|0
1645125000000|2022-02-17 19:10:00|111.84|109.64|111.4|109.2|112.34|110.14|111.34|109.14|0
1645125300000|2022-02-17 19:15:00|111.34|109.14|111.4|109.2|111.77|109.57|110.9|108.7|0
1645125600000|2022-02-17 19:20:00|111.52|109.32|113.02|110.82|113.08|110.88|111.33|109.13|0
1645125900000|2022-02-17 19:25:00|113.08|110.88|112.89|110.69|113.27|111.07|112.7|110.5|0
1645126200000|2022-02-17 19:30:00|112.95|110.75|113.61|111.41|114.08|111.88|112.57|110.37|0
1645126500000|2022-02-17 19:35:00|113.58|111.38|114.21|112.01|114.21|112.01|113.45|111.25|0
1645126800000|2022-02-17 19:40:00|114.14|111.94|114.94|112.74|115|112.8|112.46|110.26|0
1645127100000|2022-02-17 19:45:00|114.87|112.67|115.59|113.39|116.48|114.28|114.56|112.36|0
1645127400000|2022-02-17 19:50:00|115.65|113.45|116.35|114.15|116.86|114.66|115.65|113.45|0
1645127700000|2022-02-17 19:55:00|116.42|114.22|117.05|114.85|117.12|114.92|115.84|113.64|0
1645128000000|2022-02-17 20:00:00|116.99|114.79|117.76|115.56|117.88|115.68|116.41|114.21|0
1645128300000|2022-02-17 20:05:00|117.56|115.36|119.11|116.91|119.11|116.91|117.56|115.36|0
1645128600000|2022-02-17 20:10:00|119.05|116.85|119.83|117.63|120.09|117.89|118.66|116.46|0
1645128900000|2022-02-17 20:15:00|119.89|117.69|120.67|118.47|121.32|119.12|119.53|117.33|0
1645129200000|2022-02-17 20:20:00|120.73|118.53|120.34|118.14|120.73|118.53|119.62|117.42|0
1645129500000|2022-02-17 20:25:00|120.21|118.01|120.33|118.13|120.92|118.72|119.62|117.42|0
1645129800000|2022-02-17 20:30:00|120.4|118.2|119.62|117.42|121.77|119.57|119.1|116.9|0
1645130100000|2022-02-17 20:35:00|119.55|117.35|117.15|114.95|119.55|117.35|116.77|114.57|0
1645130400000|2022-02-17 20:40:00|117.22|115.02|117.79|115.59|118.31|116.11|117.22|115.02|0
1645130700000|2022-02-17 20:45:00|117.73|115.53|118.5|116.3|118.5|116.3|116.45|114.25|0
1645131000000|2022-02-17 20:50:00|119.35|117.15|119.93|117.73|121.84|119.64|118.76|116.56|0
1645131300000|2022-02-17 20:55:00|119.8|117.6|120.26|118.06|120.65|118.45|118.76|116.56|0
1645131600000|2022-02-17 21:00:00|120.06|117.86|119.82|117.62|121.04|118.84|119.27|117.07|0
1645131900000|2022-02-17 21:05:00|119.89|117.69|122.05|119.85|122.58|120.38|119.82|117.62|0
1645132200000|2022-02-17 21:10:00|121.85|119.65|121|118.8|122.85|120.65|120.93|118.73|0
1645132500000|2022-02-17 21:15:00|121.49|118.69|122.38|119.58|122.55|119.75|121.29|118.49|0
1645132800000|2022-02-17 21:20:00|122.35|119.55|121.55|118.75|122.48|119.68|121.42|118.62|0
1645133100000|2022-02-17 21:25:00|121.62|118.82|121.75|118.95|121.81|119.01|121.48|118.68|0
1645133400000|2022-02-17 21:30:00|121.71|118.91|121.02|118.22|121.81|119.01|120.89|118.09|0
1645133700000|2022-02-17 21:35:00|120.95|118.15|121.02|118.22|121.08|118.28|120.76|117.96|0
1645134000000|2022-02-17 21:40:00|120.95|118.15|121.14|118.34|121.47|118.67|120.72|117.92|0
1645134300000|2022-02-17 21:45:00|121.08|118.28|120.94|118.14|121.11|118.31|120.62|117.82|0
1645134600000|2022-02-17 21:50:00|120.88|118.08|121.04|118.24|121.07|118.27|120.81|118.01|0
1645134900000|2022-02-17 21:55:00|120.94|118.14|121.1|118.3|121.27|118.47|120.88|118.08|0
1645135200000|2022-02-17 22:00:00|121.19|118.39|121.34|118.54|121.34|118.54|121.06|118.26|0
1645135500000|2022-02-17 22:05:00|121.38|118.58|121.24|118.44|121.43|118.63|121.19|118.39|0
1645135800000|2022-02-17 22:10:00|121.25|118.45|121.32|118.52|121.43|118.63|121.25|118.45|0
1645136100000|2022-02-17 22:15:00|121.24|118.44|121.38|118.58|121.38|118.58|121.24|118.44|0
1645136400000|2022-02-17 22:20:00|121.39|118.59|121.39|118.59|121.39|118.59|121.37|118.57|0
1645136700000|2022-02-17 22:25:00|121.4|118.6|121.34|118.54|121.45|118.65|121.34|118.54|0
1645137000000|2022-02-17 22:30:00|121.38|118.58|121.47|118.67|121.5|118.7|121.34|118.54|0
1645137300000|2022-02-17 22:35:00|121.48|118.68|121.47|118.67|121.52|118.72|121.47|118.67|0
1645137600000|2022-02-17 22:40:00|121.48|118.68|121.42|118.62|121.54|118.74|121.42|118.62|0
1645137900000|2022-02-17 22:45:00|121.47|118.67|121.33|118.53|121.48|118.68|121.32|118.52|0
1645138200000|2022-02-17 22:50:00|121.32|118.52|121.32|118.52|121.35|118.55|121.32|118.52|0
1645138500000|2022-02-17 22:55:00|121.33|118.53|121.25|118.45|121.42|118.62|121.25|118.45|0
1645138800000|2022-02-17 23:00:00|121.33|118.53|122.41|119.61|122.48|119.68|121.19|118.39|0
1645139100000|2022-02-17 23:05:00|122.48|119.68|122.18|119.38|122.74|119.94|122.14|119.34|0
1645139400000|2022-02-17 23:10:00|122.21|119.41|121.81|119.01|122.21|119.41|121.68|118.88|0
1645139700000|2022-02-17 23:15:00|121.94|119.14|120.95|118.15|122.17|119.37|120.82|118.02|0
1645140000000|2022-02-17 23:20:00|120.92|118.12|120.49|117.69|121.05|118.25|120.29|117.49|0
1645140300000|2022-02-17 23:25:00|120.55|117.75|120.29|117.49|120.62|117.82|120.16|117.36|0
1645140600000|2022-02-17 23:30:00|120.36|117.56|119.7|116.9|120.36|117.56|119.64|116.84|0
1645140900000|2022-02-17 23:35:00|119.64|116.84|120.19|117.39|120.22|117.42|119.64|116.84|0
1645141200000|2022-02-17 23:40:00|120.22|117.42|120.15|117.35|120.35|117.55|119.76|116.96|0
1645141500000|2022-02-17 23:45:00|120.08|117.28|119.76|116.96|120.21|117.41|119.63|116.83|0
1645141800000|2022-02-17 23:50:00|119.72|116.92|120.14|117.34|120.14|117.34|119.59|116.79|0
1645142100000|2022-02-17 23:55:00|120.11|117.31|120.07|117.27|120.14|117.34|119.62|116.82|0
1645142400000|2022-02-18 00:00:00|120.14|117.34|119.55|116.75|120.14|117.34|119.36|116.56|0
1645142700000|2022-02-18 00:05:00|119.68|116.88|119.74|116.94|120.01|117.21|119.61|116.81|0
1645143000000|2022-02-18 00:10:00|119.87|117.07|119.93|117.13|120.26|117.46|119.52|116.72|0
1645143300000|2022-02-18 00:15:00|119.8|117|120.39|117.59|121.04|118.24|119.8|117|0
1645143600000|2022-02-18 00:20:00|120.45|117.65|121.17|118.37|121.43|118.63|120.45|117.65|0
1645143900000|2022-02-18 00:25:00|121.24|118.44|120.84|118.04|121.37|118.57|120.64|117.84|0
1645144200000|2022-02-18 00:30:00|120.87|118.07|120.97|118.17|121.3|118.5|120.58|117.78|0
1645144500000|2022-02-18 00:35:00|121.03|118.23|121.1|118.3|121.69|118.89|120.96|118.16|0
1645144800000|2022-02-18 00:40:00|121.23|118.43|121.42|118.62|121.49|118.69|121.03|118.23|0
1645145100000|2022-02-18 00:45:00|121.49|118.69|122.08|119.28|122.21|119.41|121.16|118.36|0
1645145400000|2022-02-18 00:50:00|122.14|119.34|121.09|118.29|122.67|119.87|121.09|118.29|0
1645145700000|2022-02-18 00:55:00|121.22|118.42|120.75|117.95|121.22|118.42|120.56|117.76|0
1645146000000|2022-02-18 01:00:00|120.62|117.82|120.2|117.4|120.75|117.95|120.1|117.3|0
1645146300000|2022-02-18 01:05:00|120.23|117.43|120.68|117.88|120.68|117.88|120.1|117.3|0
1645146600000|2022-02-18 01:10:00|120.62|117.82|120.88|118.08|121.2|118.4|120.62|117.82|0
1645146900000|2022-02-18 01:15:00|120.94|118.14|120.94|118.14|121.2|118.4|120.55|117.75|0
1645147200000|2022-02-18 01:20:00|120.97|118.17|120.77|117.97|121.13|118.33|120.74|117.94|0
1645147500000|2022-02-18 01:25:00|120.8|118|121.26|118.46|121.72|118.92|120.64|117.84|0
1645147800000|2022-02-18 01:30:00|121.39|118.59|116.73|113.93|121.79|118.99|116.28|113.48|0
1645148100000|2022-02-18 01:35:00|116.79|113.99|114.91|112.11|116.79|113.99|114.91|112.11|0
1645148400000|2022-02-18 01:40:00|114.84|112.04|114.28|111.48|114.97|112.17|113.66|110.86|0
1645148700000|2022-02-18 01:45:00|114.22|111.42|114.65|111.85|115.66|112.86|114.22|111.42|0
1645149000000|2022-02-18 01:50:00|114.71|111.91|113.33|110.53|114.9|112.1|112.71|109.91|0
1645149300000|2022-02-18 01:55:00|113.14|110.34|113.58|110.78|113.76|110.96|112.83|110.03|0
1645149600000|2022-02-18 02:00:00|113.45|110.65|113.29|110.49|113.76|110.96|113.01|110.21|0
1645149900000|2022-02-18 02:05:00|113.26|110.46|114.13|111.33|114.13|111.33|113.13|110.33|0
1645150200000|2022-02-18 02:10:00|114.07|111.27|113.69|110.89|114.13|111.33|113.51|110.71|0
1645150500000|2022-02-18 02:15:00|113.63|110.83|113.06|110.26|113.82|111.02|112.94|110.14|0
1645150800000|2022-02-18 02:20:00|113|110.2|113.31|110.51|113.44|110.64|112.88|110.08|0
1645151100000|2022-02-18 02:25:00|113.25|110.45|114.03|111.23|114.12|111.32|113.12|110.32|0
1645151400000|2022-02-18 02:30:00|114.06|111.26|113.87|111.07|114.06|111.26|113.62|110.82|0
1645151700000|2022-02-18 02:35:00|113.8|111|114.49|111.69|114.49|111.69|113.8|111|0
1645152000000|2022-02-18 02:40:00|114.55|111.75|114.24|111.44|114.93|112.13|114.17|111.37|0
1645152300000|2022-02-18 02:45:00|114.17|111.37|114.67|111.87|114.67|111.87|114.11|111.31|0
1645152600000|2022-02-18 02:50:00|114.48|111.68|114.1|111.3|114.67|111.87|114.04|111.24|0
1645152900000|2022-02-18 02:55:00|114.04|111.24|113.85|111.05|114.29|111.49|113.73|110.93|0
1645153200000|2022-02-18 03:00:00|113.79|110.99|114.16|111.36|114.35|111.55|113.79|110.99|0
1645153500000|2022-02-18 03:05:00|114.22|111.42|113.84|111.04|114.47|111.67|113.84|111.04|0
1645153800000|2022-02-18 03:10:00|113.91|111.11|113.22|110.42|114.03|111.23|113.22|110.42|0
1645154100000|2022-02-18 03:15:00|113.15|110.35|113.15|110.35|113.4|110.6|112.96|110.16|0
1645154400000|2022-02-18 03:20:00|113.21|110.41|113.33|110.53|113.52|110.72|113.09|110.29|0
1645154700000|2022-02-18 03:25:00|113.3|110.5|111.48|108.68|113.33|110.53|111.48|108.68|0
1645155000000|2022-02-18 03:30:00|111.54|108.74|111.97|109.17|111.97|109.17|111.48|108.68|0
1645155300000|2022-02-18 03:35:00|112|109.2|112.15|109.35|112.15|109.35|111.66|108.86|0
1645155600000|2022-02-18 03:40:00|112.19|109.39|111.87|109.07|112.28|109.48|111.78|108.98|0
1645155900000|2022-02-18 03:45:00|111.84|109.04|111.07|108.27|112.09|109.29|110.97|108.17|0
1645156200000|2022-02-18 03:50:00|111.1|108.3|111.53|108.73|111.71|108.91|111.04|108.24|0
1645156500000|2022-02-18 03:55:00|111.5|108.7|111.83|109.03|111.99|109.19|111.5|108.7|0
1645156800000|2022-02-18 04:00:00|111.89|109.09|111.15|108.35|111.89|109.09|110.88|108.08|0
1645157100000|2022-02-18 04:05:00|111.09|108.29|110.96|108.16|111.27|108.47|110.9|108.1|0
1645157400000|2022-02-18 04:10:00|110.93|108.13|111.08|108.28|111.33|108.53|110.84|108.04|0
1645157700000|2022-02-18 04:15:00|111.11|108.31|111.32|108.52|111.51|108.71|111.11|108.31|0
1645158000000|2022-02-18 04:20:00|111.26|108.46|110.89|108.09|111.51|108.71|110.89|108.09|0
1645158300000|2022-02-18 04:25:00|110.77|107.97|110.67|107.87|110.77|107.97|110.03|107.23|0
1645158600000|2022-02-18 04:30:00|110.7|107.9|110.95|108.15|111.07|108.27|110.7|107.9|0
1645158900000|2022-02-18 04:35:00|110.88|108.08|110.4|107.6|110.88|108.08|110.09|107.29|0
1645159200000|2022-02-18 04:40:00|110.33|107.53|110.33|107.53|110.52|107.72|110.24|107.44|0
1645159500000|2022-02-18 04:45:00|110.39|107.59|110.51|107.71|110.7|107.9|110.27|107.47|0
1645159800000|2022-02-18 04:50:00|110.57|107.77|110.51|107.71|110.57|107.77|110.39|107.59|0
1645160100000|2022-02-18 04:55:00|110.6|107.8|110.88|108.08|111|108.2|110.51|107.71|0
1645160400000|2022-02-18 05:00:00|110.94|108.14|110.5|107.7|111|108.2|110.44|107.64|0
1645160700000|2022-02-18 05:05:00|110.44|107.64|110.9|108.1|110.99|108.19|110.44|107.64|0
1645161000000|2022-02-18 05:10:00|110.93|108.13|110.93|108.13|111.05|108.25|110.65|107.85|0
1645161300000|2022-02-18 05:15:00|110.99|108.19|110.68|107.88|111.05|108.25|110.56|107.76|0
1645161600000|2022-02-18 05:20:00|110.62|107.82|111.23|108.43|111.29|108.49|110.62|107.82|0
1645161900000|2022-02-18 05:25:00|111.26|108.46|111.23|108.43|111.29|108.49|110.98|108.18|0
1645162200000|2022-02-18 05:30:00|111.17|108.37|111.04|108.24|111.17|108.37|110.83|108.03|0
1645162500000|2022-02-18 05:35:00|111.1|108.3|110.76|107.96|111.1|108.3|110.48|107.68|0
1645162800000|2022-02-18 05:40:00|110.73|107.93|111.03|108.23|111.16|108.36|110.73|107.93|0
1645163100000|2022-02-18 05:45:00|110.97|108.17|110.81|108.01|110.97|108.17|110.78|107.98|0
1645163400000|2022-02-18 05:50:00|110.84|108.04|111.15|108.35|111.21|108.41|110.78|107.98|0
1645163700000|2022-02-18 05:55:00|111.18|108.38|111.64|108.84|111.89|109.09|111.02|108.22|0
1645164000000|2022-02-18 06:00:00|112.01|109.21|112.6|109.8|113.01|110.21|111.95|109.15|0
1645164300000|2022-02-18 06:05:00|112.63|109.83|112.44|109.64|112.95|110.15|112.26|109.46|0
1645164600000|2022-02-18 06:10:00|112.51|109.71|113|110.2|113.15|110.35|112.23|109.43|0
1645164900000|2022-02-18 06:15:00|113.03|110.23|112.12|109.32|113.28|110.48|112.09|109.29|0
1645165200000|2022-02-18 06:20:00|112.18|109.38|111.9|109.1|112.43|109.63|111.9|109.1|0
1645165500000|2022-02-18 06:25:00|111.96|109.16|112.08|109.28|112.27|109.47|111.93|109.13|0
1645165800000|2022-02-18 06:30:00|112.21|109.41|112.45|109.65|112.45|109.65|111.83|109.03|0
1645166100000|2022-02-18 06:35:00|112.49|109.69|112.33|109.53|112.55|109.75|111.95|109.15|0
1645166400000|2022-02-18 06:40:00|112.3|109.5|112.17|109.37|112.45|109.65|111.95|109.15|0
1645166700000|2022-02-18 06:45:00|112.26|109.46|112.44|109.64|112.57|109.77|112.1|109.3|0
1645167000000|2022-02-18 06:50:00|112.51|109.71|112.69|109.89|112.91|110.11|112.51|109.71|0
1645167300000|2022-02-18 06:55:00|112.75|109.95|113.25|110.45|113.31|110.51|112.75|109.95|0
1645167600000|2022-02-18 07:00:00|113.19|110.39|112.68|109.88|113.53|110.73|112.5|109.7|0
1645167900000|2022-02-18 07:05:00|112.62|109.82|112.37|109.57|112.93|110.13|112.12|109.32|0
1645168200000|2022-02-18 07:10:00|112.34|109.54|112.4|109.6|113.12|110.32|112.24|109.44|0
1645168500000|2022-02-18 07:15:00|112.3|109.5|112.52|109.72|112.55|109.75|112.05|109.25|0
1645168800000|2022-02-18 07:20:00|112.49|109.69|113.17|110.37|113.17|110.37|112.36|109.56|0
1645169100000|2022-02-18 07:25:00|113.23|110.43|113.04|110.24|113.36|110.56|112.92|110.12|0
1645169400000|2022-02-18 07:30:00|113.11|110.31|113.35|110.55|113.48|110.68|112.73|109.93|0
1645169700000|2022-02-18 07:35:00|113.29|110.49|113.26|110.46|113.63|110.83|113.04|110.24|0
1645170000000|2022-02-18 07:40:00|113.22|110.42|112.66|109.86|113.29|110.49|112.53|109.73|0
1645170300000|2022-02-18 07:45:00|112.6|109.8|112.9|110.1|112.9|110.1|112.41|109.61|0
1645170600000|2022-02-18 07:50:00|112.97|110.17|113.15|110.35|113.19|110.39|112.78|109.98|0
1645170900000|2022-02-18 07:55:00|113.09|110.29|112.9|110.1|113.59|110.79|112.77|109.97|0
1645171200000|2022-02-18 08:00:00|113.02|110.22|113.56|110.76|113.96|111.16|111.34|108.54|0
1645171500000|2022-02-18 08:05:00|113.45|111.25|113.07|110.87|114.2|112|113.01|110.81|0
1645171800000|2022-02-18 08:10:00|113.01|110.81|112.72|110.52|113.38|111.18|112.51|110.31|0
1645172100000|2022-02-18 08:15:00|112.79|110.59|113.38|111.18|113.56|111.36|112.75|110.55|0
1645172400000|2022-02-18 08:20:00|113.44|111.24|113.43|111.23|113.56|111.36|112.63|110.43|0
1645172700000|2022-02-18 08:25:00|113.62|111.42|112.96|110.76|113.68|111.48|112.84|110.64|0
1645173000000|2022-02-18 08:30:00|112.93|110.73|113.15|110.95|113.74|111.54|112.74|110.54|0
1645173300000|2022-02-18 08:35:00|113.12|110.92|112.12|109.92|113.49|111.29|111.93|109.73|0
1645173600000|2022-02-18 08:40:00|112.18|109.98|111.8|109.6|112.18|109.98|111.37|109.17|0
1645173900000|2022-02-18 08:45:00|111.74|109.54|112.73|110.53|112.73|110.53|111.56|109.36|0
1645174200000|2022-02-18 08:50:00|112.67|110.47|112.92|110.72|113.23|111.03|112.67|110.47|0
1645174500000|2022-02-18 08:55:00|112.95|110.75|113.32|111.12|113.66|111.46|112.73|110.53|0
1645174800000|2022-02-18 09:00:00|113.29|111.09|113.41|111.21|114.01|111.81|112.97|110.77|0
1645175100000|2022-02-18 09:05:00|113.44|111.24|113.91|111.71|113.91|111.71|112.91|110.71|0
1645175400000|2022-02-18 09:10:00|113.88|111.68|115.1|112.9|115.74|113.54|113.88|111.68|0
1645175700000|2022-02-18 09:15:00|114.98|112.78|114.82|112.62|115.36|113.16|114.72|112.52|0
1645176000000|2022-02-18 09:20:00|114.85|112.65|114.72|112.52|115.16|112.96|114.69|112.49|0
1645176300000|2022-02-18 09:25:00|114.65|112.45|114.37|112.17|114.72|112.52|113.96|111.76|0
1645176600000|2022-02-18 09:30:00|114.4|112.2|113.99|111.79|114.46|112.26|113.95|111.75|0
1645176900000|2022-02-18 09:35:00|113.95|111.75|112.84|110.64|113.95|111.75|112.57|110.37|0
1645177200000|2022-02-18 09:40:00|112.9|110.7|112.53|110.33|112.9|110.7|112.34|110.14|0
1645177500000|2022-02-18 09:45:00|112.59|110.39|112.96|110.76|113.34|111.14|112.52|110.32|0
1645177800000|2022-02-18 09:50:00|112.9|110.7|112.52|110.32|113.09|110.89|112.52|110.32|0
1645178100000|2022-02-18 09:55:00|112.46|110.26|111.77|109.57|112.52|110.32|111.52|109.32|0
1645178400000|2022-02-18 10:00:00|111.74|109.54|111.76|109.56|112.05|109.85|111.52|109.32|0
1645178700000|2022-02-18 10:05:00|111.92|109.72|112.51|110.31|112.82|110.62|111.83|109.63|0
1645179000000|2022-02-18 10:10:00|112.57|110.37|112.51|110.31|113.2|111|112.51|110.31|0
1645179300000|2022-02-18 10:15:00|112.57|110.37|112.19|109.99|112.63|110.43|111.94|109.74|0
1645179600000|2022-02-18 10:20:00|112.07|109.87|112.16|109.96|112.19|109.99|111.88|109.68|0
1645179900000|2022-02-18 10:25:00|112.12|109.92|112.06|109.86|112.19|109.99|111.75|109.55|0
1645180200000|2022-02-18 10:30:00|112|109.8|112.24|110.04|112.49|110.29|112|109.8|0
1645180500000|2022-02-18 10:35:00|112.31|110.11|111.8|109.6|112.62|110.42|111.74|109.54|0
1645180800000|2022-02-18 10:40:00|111.87|109.67|112.05|109.85|112.18|109.98|111.86|109.66|0
1645181100000|2022-02-18 10:45:00|112.02|109.82|111.92|109.72|112.24|110.04|111.8|109.6|0
1645181400000|2022-02-18 10:50:00|112.11|109.91|112.36|110.16|112.86|110.66|112.11|109.91|0
1645181700000|2022-02-18 10:55:00|112.42|110.22|112.73|110.53|112.92|110.72|112.04|109.84|0
1645182000000|2022-02-18 11:00:00|112.76|110.56|112.91|110.71|113.17|110.97|112.6|110.4|0
1645182300000|2022-02-18 11:05:00|112.95|110.75|112.38|110.18|113.01|110.81|112.28|110.08|0
1645182600000|2022-02-18 11:10:00|112.35|110.15|112.59|110.39|113.16|110.96|112.22|110.02|0
1645182900000|2022-02-18 11:15:00|112.56|110.36|111.84|109.64|112.56|110.36|111.59|109.39|0
1645183200000|2022-02-18 11:20:00|111.9|109.7|112.09|109.89|112.27|110.07|111.72|109.52|0
1645183500000|2022-02-18 11:25:00|112.15|109.95|112.21|110.01|112.27|110.07|112.08|109.88|0
1645183800000|2022-02-18 11:30:00|112.27|110.07|112.52|110.32|112.58|110.38|112.08|109.88|0
1645184100000|2022-02-18 11:35:00|112.58|110.38|111.53|109.33|112.7|110.5|111.53|109.33|0
1645184400000|2022-02-18 11:40:00|111.5|109.3|113.2|111|113.2|111|111.5|109.3|0
1645184700000|2022-02-18 11:45:00|113.45|111.25|114.27|112.07|114.27|112.07|113.08|110.88|0
1645185000000|2022-02-18 11:50:00|114.4|112.2|114.08|111.88|114.65|112.45|113.76|111.56|0
1645185300000|2022-02-18 11:55:00|114.14|111.94|113.44|111.24|114.59|112.39|113.44|111.24|0
1645185600000|2022-02-18 12:00:00|113.38|111.18|112.94|110.74|113.82|111.62|112.88|110.68|0
1645185900000|2022-02-18 12:05:00|112.88|110.68|112.56|110.36|113|110.8|112.12|109.92|0
1645186200000|2022-02-18 12:10:00|112.62|110.42|112.56|110.36|112.68|110.48|112.37|110.17|0
1645186500000|2022-02-18 12:15:00|112.49|110.29|112.43|110.23|112.74|110.54|112.43|110.23|0
1645186800000|2022-02-18 12:20:00|112.49|110.29|112.36|110.16|112.99|110.79|112.24|110.04|0
1645187100000|2022-02-18 12:25:00|112.3|110.1|112.73|110.53|112.73|110.53|112.24|110.04|0
1645187400000|2022-02-18 12:30:00|112.67|110.47|112.29|110.09|112.73|110.53|112.29|110.09|0
1645187700000|2022-02-18 12:35:00|112.23|110.03|112.35|110.15|112.35|110.15|112.04|109.84|0
1645188000000|2022-02-18 12:40:00|112.41|110.21|112.1|109.9|112.41|110.21|112.04|109.84|0
1645188300000|2022-02-18 12:45:00|112.04|109.84|112.09|109.89|112.47|110.27|111.91|109.71|0
1645188600000|2022-02-18 12:50:00|112.16|109.96|112.72|110.52|112.72|110.52|111.97|109.77|0
1645188900000|2022-02-18 12:55:00|112.78|110.58|112.15|109.95|112.78|110.58|112.15|109.95|0
1645189200000|2022-02-18 13:00:00|112.21|110.01|112.09|109.89|112.59|110.39|111.9|109.7|0
1645189500000|2022-02-18 13:05:00|111.96|109.76|113.72|111.52|113.91|111.71|111.59|109.39|0
1645189800000|2022-02-18 13:10:00|114|111.8|115.3|113.1|115.82|113.62|114|111.8|0
1645190100000|2022-02-18 13:15:00|115.49|113.29|117.02|114.82|117.28|115.08|114.03|111.83|0
1645190400000|2022-02-18 13:20:00|116.96|114.76|119.78|117.58|119.78|117.58|116.96|114.76|0
1645190700000|2022-02-18 13:25:00|119.64|117.44|121.51|119.31|122.01|119.81|119.38|117.18|0
1645191000000|2022-02-18 13:30:00|121.41|119.21|124.19|121.55|126.27|123.63|121.41|119.21|0
1645191300000|2022-02-18 13:35:00|124.12|121.48|120.74|118.54|124.43|121.79|120.67|118.47|0
1645191600000|2022-02-18 13:40:00|120.81|118.61|121.2|119|121.53|119.33|120.8|118.6|0
1645191900000|2022-02-18 13:45:00|121.16|118.96|121.46|119.26|122.19|119.99|121.16|118.96|0
1645192200000|2022-02-18 13:50:00|121.49|119.29|120.6|118.4|121.82|119.62|120.08|117.88|0
1645192500000|2022-02-18 13:55:00|120.66|118.46|119.85|117.65|120.99|118.79|119.85|117.65|0
1645192800000|2022-02-18 14:00:00|119.78|117.58|119.01|116.81|120.25|118.05|118.56|116.36|0
1645193100000|2022-02-18 14:05:00|119.07|116.87|119.85|117.65|119.85|117.65|118.94|116.74|0
1645193400000|2022-02-18 14:10:00|120.25|118.05|121.43|119.23|121.43|119.23|120.05|117.85|0
1645193700000|2022-02-18 14:15:00|121.36|119.16|121.56|119.36|121.7|119.5|120.57|118.37|0
1645194000000|2022-02-18 14:20:00|121.46|119.26|121.16|118.96|122.09|119.89|121.09|118.89|0
1645194300000|2022-02-18 14:25:00|120.9|118.7|119.12|116.92|121.32|119.12|119.09|116.89|0
1645194600000|2022-02-18 14:30:00|119.52|117.32|120.69|118.49|120.69|118.49|118.21|116.01|0
1645194900000|2022-02-18 14:35:00|120.82|118.62|119.7|117.5|122.08|119.88|118.53|116.33|0
1645195200000|2022-02-18 14:40:00|119.84|117.64|122.74|120.54|122.94|120.74|119.84|117.64|0
1645195500000|2022-02-18 14:45:00|122.67|120.47|120.03|117.83|123.21|121.01|120.03|117.83|0
1645195800000|2022-02-18 14:50:00|119.96|117.76|116.72|114.52|120.02|117.82|116.65|114.45|0
1645196100000|2022-02-18 14:55:00|116.65|114.45|116.75|114.55|117.36|115.16|116.11|113.91|0
1645196400000|2022-02-18 15:00:00|116.88|114.68|117.93|115.73|118.65|116.45|116.52|114.32|0
1645196700000|2022-02-18 15:05:00|117.8|115.6|118.42|116.22|118.77|116.57|117.03|114.83|0
1645197000000|2022-02-18 15:10:00|118.64|116.44|118.51|116.31|119.94|117.74|117.29|115.09|0
1645197300000|2022-02-18 15:15:00|118.57|116.37|118.51|116.31|119.42|117.22|116.13|113.93|0
1645197600000|2022-02-18 15:20:00|118.57|116.37|120.33|118.13|120.73|118.53|118.25|116.05|0
1645197900000|2022-02-18 15:25:00|120.26|118.06|123.56|121.36|123.76|121.56|119.41|117.21|0
1645198200000|2022-02-18 15:30:00|123.46|121.26|125.09|122.89|125.89|123.69|123.46|121.26|0
1645198500000|2022-02-18 15:35:00|125.15|122.95|126.45|124.25|126.66|124.46|123.81|121.61|0
1645198800000|2022-02-18 15:40:00|126.25|124.05|125.98|123.78|127.74|125.54|125.91|123.71|0
1645199100000|2022-02-18 15:45:00|125.91|123.71|128.07|125.87|128.35|126.15|125.64|123.44|0
1645199400000|2022-02-18 15:50:00|127.87|125.67|126.78|124.58|127.87|125.67|126.04|123.84|0
1645199700000|2022-02-18 15:55:00|126.71|124.51|127.73|125.53|128.24|126.04|126.37|124.17|0
1645200000000|2022-02-18 16:00:00|127.66|125.46|132.14|129.94|132.56|130.36|126.42|124.22|0
1645200300000|2022-02-18 16:05:00|131.93|129.73|130.17|127.97|132.49|130.29|130.12|127.92|0
1645200600000|2022-02-18 16:10:00|130.38|128.18|131.81|129.17|133.3|131.1|130.31|128.11|0
1645200900000|2022-02-18 16:15:00|131.74|129.1|129.97|127.33|132.12|129.48|129.83|127.19|0
1645201200000|2022-02-18 16:20:00|129.9|127.26|129.21|126.57|129.97|127.33|128.53|125.89|0
1645201500000|2022-02-18 16:25:00|129.11|126.47|127.26|124.62|129.11|126.47|125.16|122.52|0
1645201800000|2022-02-18 16:30:00|127.09|124.45|127.53|124.89|128.42|125.78|126.14|123.5|0
1645202100000|2022-02-18 16:35:00|127.6|124.96|126.71|124.07|128.18|125.54|125.66|123.02|0
1645202400000|2022-02-18 16:40:00|126.64|124|127.8|125.16|127.94|125.3|125.89|123.25|0
1645202700000|2022-02-18 16:45:00|127.94|125.3|128.76|126.12|129|126.36|126.64|124|0
1645203000000|2022-02-18 16:50:00|128.62|125.98|130.07|127.43|130.49|127.85|128.55|125.91|0
1645203300000|2022-02-18 16:55:00|130|127.36|132.03|129.39|133.02|130.38|129.72|127.08|0
1645203600000|2022-02-18 17:00:00|132.1|129.46|133.63|130.99|134.33|131.69|131.53|128.89|0
1645203900000|2022-02-18 17:05:00|133.56|130.92|130.76|128.12|133.56|130.92|130.76|128.12|0
1645204200000|2022-02-18 17:10:00|130.69|128.05|129.03|126.39|130.69|128.05|128.2|125.56|0
1645204500000|2022-02-18 17:15:00|129.17|126.53|127.51|124.87|129.65|127.01|126.07|123.43|0
1645204800000|2022-02-18 17:20:00|127.44|124.8|129.16|126.52|129.16|126.52|127.03|124.39|0
1645205100000|2022-02-18 17:25:00|129.37|126.73|128.67|126.03|129.37|126.73|127.71|125.07|0
1645205400000|2022-02-18 17:30:00|128.81|126.17|132.14|129.5|132.42|129.78|128.81|126.17|0
1645205700000|2022-02-18 17:35:00|132.28|129.64|134.53|131.89|135.32|132.68|131.44|128.8|0
1645206000000|2022-02-18 17:40:00|134.82|132.18|134.53|131.89|134.89|132.25|132.83|130.19|0
1645206300000|2022-02-18 17:45:00|134.67|132.03|134.67|132.03|135.31|132.67|134.1|131.46|0
1645206600000|2022-02-18 17:50:00|134.74|132.1|134.59|131.95|135.52|132.88|133.46|130.82|0
1645206900000|2022-02-18 17:55:00|134.66|132.02|135.73|133.09|135.73|133.09|133.88|131.24|0
1645207200000|2022-02-18 18:00:00|135.52|132.88|135.51|132.87|136.13|133.49|134.8|132.16|0
1645207500000|2022-02-18 18:05:00|135.34|132.7|135.01|132.37|136.3|133.66|134.58|131.94|0
1645207800000|2022-02-18 18:10:00|135.08|132.44|136.08|133.44|136.3|133.66|134.87|132.23|0
1645208100000|2022-02-18 18:15:00|136.15|133.51|136.54|133.9|137.59|134.95|135.15|132.51|0
1645208400000|2022-02-18 18:20:00|136.61|133.97|133.54|130.9|136.8|134.16|133.37|130.73|0
1645208700000|2022-02-18 18:25:00|133.61|130.97|134.48|131.84|134.98|132.34|132.44|129.8|0
1645209000000|2022-02-18 18:30:00|134.51|131.87|133.69|131.05|134.91|132.27|133.55|130.91|0
1645209300000|2022-02-18 18:35:00|133.98|131.34|131.92|129.28|134.51|131.87|131.78|129.14|0
1645209600000|2022-02-18 18:40:00|131.99|129.35|132.55|129.91|133.33|130.69|131.78|129.14|0
1645209900000|2022-02-18 18:45:00|132.62|129.98|130.94|128.3|132.62|129.98|130.38|127.74|0
1645210200000|2022-02-18 18:50:00|131|128.36|129.61|126.97|131.21|128.57|129.47|126.83|0
1645210500000|2022-02-18 18:55:00|129.82|127.18|130.31|127.67|132.46|129.82|129.48|126.84|0
1645210800000|2022-02-18 19:00:00|130.38|127.74|129.54|126.9|130.38|127.74|128.71|126.07|0
1645211100000|2022-02-18 19:05:00|129.26|126.62|130.55|127.91|131|128.36|128.99|126.35|0
1645211400000|2022-02-18 19:10:00|130.51|127.87|130.02|127.38|130.93|128.29|129.67|127.03|0
1645211700000|2022-02-18 19:15:00|129.95|127.31|127.74|125.1|130.23|127.59|127.47|124.83|0
1645212000000|2022-02-18 19:20:00|127.67|125.03|123.85|121.21|128.01|125.37|123.85|121.21|0
1645212300000|2022-02-18 19:25:00|123.92|121.28|122.51|119.87|124.39|121.75|122.11|119.47|0
1645212600000|2022-02-18 19:30:00|122.58|119.94|122.43|119.79|125.35|122.71|121.43|118.79|0
1645212900000|2022-02-18 19:35:00|122.29|119.65|124|121.36|124.41|121.77|122.29|119.65|0
1645213200000|2022-02-18 19:40:00|124.07|121.43|125.08|122.44|125.08|122.44|123.73|121.09|0
1645213500000|2022-02-18 19:45:00|125.01|122.37|126.16|123.52|126.16|123.52|124.27|121.63|0
1645213800000|2022-02-18 19:50:00|126.06|123.42|123.35|120.71|127.74|125.1|123.35|120.71|0
1645214100000|2022-02-18 19:55:00|123.21|120.57|120.71|118.07|123.68|121.04|120.58|117.94|0
1645214400000|2022-02-18 20:00:00|120.58|117.94|122.68|120.04|123.14|120.5|118.67|116.03|0
1645214700000|2022-02-18 20:05:00|122.74|120.1|124.08|121.44|125.16|122.52|121.88|119.24|0
1645215000000|2022-02-18 20:10:00|123.94|121.3|124.14|121.5|125.98|123.34|122.28|119.64|0
1645215300000|2022-02-18 20:15:00|123.94|121.3|126.51|123.87|126.85|124.21|123.33|120.69|0
1645215600000|2022-02-18 20:20:00|126.79|124.15|127.09|124.45|127.98|125.34|125.76|123.12|0
1645215900000|2022-02-18 20:25:00|127.36|124.72|128.11|125.47|128.25|125.61|126.26|123.62|0
1645216200000|2022-02-18 20:30:00|128.05|125.41|131.13|128.49|132.33|129.69|128.05|125.41|0
1645216500000|2022-02-18 20:35:00|131.27|128.63|130.08|127.44|131.48|128.84|129.1|126.46|0
1645216800000|2022-02-18 20:40:00|130.15|127.51|126.49|123.85|130.15|127.51|126.08|123.44|0
1645217100000|2022-02-18 20:45:00|125.74|123.1|124.96|122.32|128.61|125.97|124.62|121.98|0
1645217400000|2022-02-18 20:50:00|124.76|122.12|127.56|124.92|128.67|126.03|124.76|122.12|0
1645217700000|2022-02-18 20:55:00|127.35|124.71|127.76|125.12|128.53|125.89|126.73|124.09|0
1645218000000|2022-02-18 21:00:00|126.87|124.23|125.22|122.58|126.94|124.3|124.21|121.57|0
1645218300000|2022-02-18 21:05:00|125.16|122.52|126.24|123.6|126.31|123.67|125.09|122.45|0
1645218600000|2022-02-18 21:10:00|126.31|123.67|125.97|123.33|126.86|124.22|125.83|123.19|0
1645516800000|2022-02-22 08:00:00|156.61|153.25|154.34|150.98|156.93|153.57|153.91|150.55|0
1645517100000|2022-02-22 08:05:00|154.5|151.14|153.7|151.06|154.73|152.09|152.4|149.76|0
1645517400000|2022-02-22 08:10:00|153.58|150.94|149.75|147.11|153.66|151.02|149.01|146.37|0
1645517700000|2022-02-22 08:15:00|149.63|146.99|150.7|148.06|152.93|150.29|148.7|146.06|0
1645518000000|2022-02-22 08:20:00|150.32|147.68|150.43|147.79|152.14|149.5|149.58|146.94|0
1645518300000|2022-02-22 08:25:00|150.31|147.67|150.33|147.69|150.97|148.33|149.46|146.82|0
1645518600000|2022-02-22 08:30:00|150.6|147.96|151.37|148.73|152.27|149.63|150.4|147.76|0
1645518900000|2022-02-22 08:35:00|151.22|148.58|148.82|146.18|151.72|149.08|148.52|145.88|0
1645519200000|2022-02-22 08:40:00|149.01|146.37|147.09|144.45|149.21|146.57|146.37|143.73|0
1645519500000|2022-02-22 08:45:00|147.05|144.41|147.2|144.56|148.85|146.21|146.56|143.92|0
1645519800000|2022-02-22 08:50:00|147.32|144.68|146.8|144.16|147.61|144.97|145.72|143.08|0
1645520100000|2022-02-22 08:55:00|146.99|144.35|145.13|142.49|147.26|144.62|144.78|142.14|0
1645520400000|2022-02-22 09:00:00|145.05|142.41|145.61|142.97|145.88|143.24|143.64|141|0
1645520700000|2022-02-22 09:05:00|145.46|142.82|144.47|141.83|147.06|144.42|144.47|141.83|0
1645521000000|2022-02-22 09:10:00|144.39|141.75|145.6|142.96|146.67|144.03|144.09|141.45|0
1645521300000|2022-02-22 09:15:00|145.53|142.89|143.93|141.29|146.36|143.72|143.93|141.29|0
1645521600000|2022-02-22 09:20:00|144|141.36|145.25|142.61|145.37|142.73|143.63|140.99|0
1645521900000|2022-02-22 09:25:00|145.29|142.65|143.77|141.13|145.29|142.65|143.47|140.83|0
1645522200000|2022-02-22 09:30:00|143.85|141.21|143.2|140.56|144.22|141.58|142.34|139.7|0
1645522500000|2022-02-22 09:35:00|143.32|140.68|143.2|140.56|143.65|141.01|142.6|139.96|0
1645522800000|2022-02-22 09:40:00|143.13|140.49|144.36|141.72|144.36|141.72|142.93|140.29|0
1645523100000|2022-02-22 09:45:00|144.25|141.61|144.74|142.1|144.93|142.29|143.87|141.23|0
1645523400000|2022-02-22 09:50:00|144.7|142.06|143.23|140.59|144.7|142.06|142.93|140.29|0
1645523700000|2022-02-22 09:55:00|143.64|141|145.34|142.7|145.84|143.2|143.23|140.59|0
1645524000000|2022-02-22 10:00:00|145.15|142.51|142.69|140.05|145.38|142.74|142.09|139.45|0
1645524300000|2022-02-22 10:05:00|142.66|140.02|142.28|139.64|142.92|140.28|142.02|139.38|0
1645524600000|2022-02-22 10:10:00|142.2|139.56|138.35|135.71|142.69|140.05|137.95|135.31|0
1645524900000|2022-02-22 10:15:00|138.17|135.53|137.33|134.69|138.9|136.26|137.15|134.51|0
1645525200000|2022-02-22 10:20:00|137.15|134.51|135.91|133.27|137.36|134.72|134.98|132.34|0
1645525500000|2022-02-22 10:25:00|135.99|133.35|136.02|133.38|136.31|133.67|134.98|132.34|0
1645525800000|2022-02-22 10:30:00|135.98|133.34|136.41|133.77|137.06|134.42|135.66|133.02|0
1645526100000|2022-02-22 10:35:00|136.38|133.74|127|124.36|139.97|137.33|127|124.36|0
1645526400000|2022-02-22 10:40:00|127.07|124.43|126.72|124.08|127.48|124.84|124.87|122.23|0
1645526700000|2022-02-22 10:45:00|126.34|123.7|127.41|124.77|127.96|125.32|126.1|123.46|0
1645527000000|2022-02-22 10:50:00|127.44|124.8|126.44|123.8|127.44|124.8|125.61|122.97|0
1645527300000|2022-02-22 10:55:00|126.51|123.87|128.76|126.12|128.79|126.15|126.3|123.66|0
1645527600000|2022-02-22 11:00:00|128.51|125.87|127.47|124.83|129.14|126.5|127.4|124.76|0
1645527900000|2022-02-22 11:05:00|127.54|124.9|129.1|126.46|129.52|126.88|127.54|124.9|0
1645528200000|2022-02-22 11:10:00|128.85|126.21|129.38|126.74|129.76|127.12|128.29|125.65|0
1645528500000|2022-02-22 11:15:00|129.48|126.84|128.92|126.28|129.87|127.23|128.5|125.86|0
1645528800000|2022-02-22 11:20:00|128.71|126.07|128.48|125.84|129.23|126.59|126.33|123.69|0
1645529100000|2022-02-22 11:25:00|128.62|125.98|128.8|126.16|129.04|126.4|128.06|125.42|0
1645529400000|2022-02-22 11:30:00|128.69|126.05|129.95|127.31|130.38|127.74|128.34|125.7|0
1645529700000|2022-02-22 11:35:00|129.74|127.1|131.22|128.58|131.37|128.73|129.39|126.75|0
1645530000000|2022-02-22 11:40:00|131.3|128.66|130.09|127.45|131.65|129.01|129.91|127.27|0
1645530300000|2022-02-22 11:45:00|130.02|127.38|129.31|126.67|130.09|127.45|129.31|126.67|0
1645530600000|2022-02-22 11:50:00|129.34|126.7|128.18|125.54|129.59|126.95|127.14|124.5|0
1645530900000|2022-02-22 11:55:00|127.97|125.33|128.36|125.72|128.39|125.75|127.62|124.98|0
1645531200000|2022-02-22 12:00:00|128.67|126.03|129.86|127.22|130.92|128.28|128.67|126.03|0
1645531500000|2022-02-22 12:05:00|129.83|127.19|128.94|126.3|130|127.36|128.8|126.16|0
1645531800000|2022-02-22 12:10:00|129.33|126.69|127.26|124.62|129.33|126.69|127.12|124.48|0
1645532100000|2022-02-22 12:15:00|127.3|124.66|125.02|122.38|127.37|124.73|125.02|122.38|0
1645532400000|2022-02-22 12:20:00|124.85|122.21|126.08|123.44|126.08|123.44|124.23|121.59|0
1645532700000|2022-02-22 12:25:00|126.19|123.55|126.7|124.06|126.77|124.13|126.15|123.51|0
1645533000000|2022-02-22 12:30:00|126.77|124.13|126.35|123.71|127.77|125.13|126.14|123.5|0
1645533300000|2022-02-22 12:35:00|126.28|123.64|127.01|124.37|128.54|125.9|126.28|123.64|0
1645533600000|2022-02-22 12:40:00|127.11|124.47|126.52|123.88|127.8|125.16|126.41|123.77|0
1645533900000|2022-02-22 12:45:00|126.48|123.84|126.62|123.98|126.76|124.12|125.35|122.71|0
1645534200000|2022-02-22 12:50:00|126.55|123.91|126.13|123.49|126.62|123.98|125.51|122.87|0
1645534500000|2022-02-22 12:55:00|126.2|123.56|126.54|123.9|126.75|124.11|126.06|123.42|0
1645534800000|2022-02-22 13:00:00|126.47|123.83|127.4|124.76|128.31|125.67|126.19|123.55|0
1645535100000|2022-02-22 13:05:00|127.51|124.87|126.81|124.17|127.99|125.35|126.5|123.86|0
1645535400000|2022-02-22 13:10:00|126.95|124.31|128.83|126.19|128.83|126.19|126.81|124.17|0
1645535700000|2022-02-22 13:15:00|128.76|126.12|128.39|126.19|129.11|126.83|127.84|125.49|0
1645536000000|2022-02-22 13:20:00|128.53|126.33|129.16|126.96|129.59|127.39|128.32|126.12|0
1645536300000|2022-02-22 13:25:00|129.23|127.03|129.9|127.7|130.01|127.81|128.46|126.26|0
1645536600000|2022-02-22 13:30:00|130.01|127.81|128.17|125.97|130.01|127.81|127.82|125.62|0
1645536900000|2022-02-22 13:35:00|128.24|126.04|127.3|125.1|128.52|126.32|127.26|125.06|0
1645537200000|2022-02-22 13:40:00|127.33|125.13|126.29|124.09|127.33|125.13|126.01|123.81|0
1645537500000|2022-02-22 13:45:00|126.22|124.02|126.84|124.64|127.33|125.13|126.15|123.95|0
1645537800000|2022-02-22 13:50:00|126.81|124.61|127.32|125.12|127.39|125.19|126.42|124.22|0
1645538100000|2022-02-22 13:55:00|127.39|125.19|127.18|124.98|127.6|125.4|126.83|124.63|0
1645538400000|2022-02-22 14:00:00|127.39|125.19|127.46|125.26|127.81|125.61|126.21|124.01|0
1645538700000|2022-02-22 14:05:00|127.45|125.25|127.66|125.46|128.15|125.95|127.38|125.18|0
1645539000000|2022-02-22 14:10:00|127.8|125.6|128.15|125.95|128.22|126.02|126.96|124.76|0
1645539300000|2022-02-22 14:15:00|128.08|125.88|128.21|126.01|128.63|126.43|127.8|125.6|0
1645539600000|2022-02-22 14:20:00|128.42|126.22|128.91|126.71|128.98|126.78|128.14|125.94|0
1645539900000|2022-02-22 14:25:00|129.05|126.85|131.53|129.33|131.67|129.47|129.05|126.85|0
1645540200000|2022-02-22 14:30:00|131.24|129.04|134.34|132.14|134.63|132.43|129.4|127.2|0
1645540500000|2022-02-22 14:35:00|133.97|131.77|135.19|132.99|135.5|133.3|130.66|128.46|0
1645540800000|2022-02-22 14:40:00|134.9|132.7|131.59|129.39|135.89|133.69|129.75|127.55|0
1645541100000|2022-02-22 14:45:00|131.45|129.25|125.73|123.53|131.77|129.57|125.73|123.53|0
1645541400000|2022-02-22 14:50:00|125.86|123.66|125.43|123.23|126.97|124.77|123.14|120.94|0
1645541700000|2022-02-22 14:55:00|125.22|123.02|124.5|122.3|125.77|123.57|122.33|120.13|0
1645542000000|2022-02-22 15:00:00|124.64|122.44|123.69|121.49|126.08|123.88|123.28|121.08|0
1645542300000|2022-02-22 15:05:00|123.55|121.35|124.58|122.38|126.45|124.25|123.41|121.21|0
1645542600000|2022-02-22 15:10:00|124.65|122.45|123|120.8|126.8|124.6|122.86|120.66|0
1645542900000|2022-02-22 15:15:00|122.79|120.59|122.45|120.25|123.68|121.48|122.04|119.84|0
1645543200000|2022-02-22 15:20:00|122.79|120.59|123.6|121.4|123.74|121.54|120.89|118.69|0
1645543500000|2022-02-22 15:25:00|123.57|121.37|119.68|117.48|123.57|121.37|119.68|117.48|0
1645543800000|2022-02-22 15:30:00|121.69|119.49|124.06|121.86|124.88|122.68|121.42|119.22|0
1645544100000|2022-02-22 15:35:00|124.33|122.13|124.46|122.26|124.81|122.61|122.27|120.07|0
1645544400000|2022-02-22 15:40:00|124.6|122.4|125.01|122.81|126.61|124.41|123.7|121.5|0
1645544700000|2022-02-22 15:45:00|125.21|123.01|125.11|122.91|126.47|124.27|124.45|122.25|0
1645545000000|2022-02-22 15:50:00|125.63|123.43|127.16|124.96|128.22|126.02|125.63|123.43|0
1645545300000|2022-02-22 15:55:00|127.44|125.24|129|126.8|129.64|127.44|127.16|124.96|0
1645545600000|2022-02-22 16:00:00|129.32|127.12|128.64|126.44|129.57|127.37|127.58|125.38|0
1645545900000|2022-02-22 16:05:00|129.03|126.83|130.34|128.14|130.34|128.14|127.79|125.59|0
1645546200000|2022-02-22 16:10:00|130.2|128|129.93|127.73|130.22|128.02|127.26|125.06|0
1645546500000|2022-02-22 16:15:00|129.76|127.56|131.26|129.06|131.91|129.71|129.5|127.3|0
1645546800000|2022-02-22 16:20:00|131.18|128.98|130.82|128.62|132.19|129.99|130.61|128.41|0
1645547100000|2022-02-22 16:25:00|130.75|128.55|131.11|128.91|131.4|129.2|128.05|125.85|0
1645547400000|2022-02-22 16:30:00|131.25|129.05|129.53|127.33|131.46|129.26|129.25|127.05|0
1645547700000|2022-02-22 16:35:00|129.67|127.47|130.88|128.68|132.25|130.05|129.6|127.4|0
1645548000000|2022-02-22 16:40:00|131.03|128.83|130.45|128.25|131.46|129.26|129.49|127.29|0
1645548300000|2022-02-22 16:45:00|130.63|128.43|129.66|127.46|131.02|128.82|129.31|127.11|0
1645548600000|2022-02-22 16:50:00|129.59|127.39|132.82|130.62|133.11|130.91|128.1|125.9|0
1645548900000|2022-02-22 16:55:00|133.04|130.84|131.34|129.14|133.7|131.5|131.16|128.96|0
1645549200000|2022-02-22 17:00:00|131.37|129.17|130.51|128.31|131.73|129.53|129.58|127.38|0
1645549500000|2022-02-22 17:05:00|130.65|128.45|130.08|127.88|131.01|128.81|129.37|127.17|0
1645549800000|2022-02-22 17:10:00|130.04|127.84|132.16|129.96|132.37|130.17|130.04|127.84|0
1645550100000|2022-02-22 17:15:00|132.01|129.81|133.53|131.33|133.64|131.44|132.01|129.81|0
1645550400000|2022-02-22 17:20:00|133.5|131.3|133.68|131.48|133.68|131.48|131.86|129.66|0
1645550700000|2022-02-22 17:25:00|133.9|131.7|133.53|131.33|134.04|131.84|132.29|130.09|0
1645551000000|2022-02-22 17:30:00|133.6|131.4|135.06|132.86|135.14|132.94|133.02|130.82|0
1645551300000|2022-02-22 17:35:00|135.14|132.94|134.1|131.9|135.14|132.94|133.09|130.89|0
1645551600000|2022-02-22 17:40:00|134.07|131.87|135.79|133.59|135.91|133.71|132.79|130.59|0
1645551900000|2022-02-22 17:45:00|135.94|133.74|137.64|135.44|138.09|135.89|135.35|133.15|0
1645552200000|2022-02-22 17:50:00|137.57|135.37|137.49|135.29|137.57|135.37|136.23|134.03|0
1645552500000|2022-02-22 17:55:00|137.71|135.51|137.71|135.51|138.16|135.96|136.75|134.55|0
1645552800000|2022-02-22 18:00:00|137.6|135.4|138.08|135.88|139.13|136.93|137.04|134.84|0
1645553100000|2022-02-22 18:05:00|138.23|136.03|137.18|134.98|138.3|136.1|136.66|134.46|0
1645553400000|2022-02-22 18:10:00|137|134.8|137.1|134.9|137.11|134.91|135.81|133.61|0
1645553700000|2022-02-22 18:15:00|137.03|134.83|140.32|138.12|141.08|138.88|137.03|134.83|0
1645554000000|2022-02-22 18:20:00|140.4|138.2|139|136.8|140.4|138.2|138.51|136.31|0
1645554300000|2022-02-22 18:25:00|139.11|136.91|139.19|136.99|139.86|137.66|138.66|136.46|0
1645554600000|2022-02-22 18:30:00|139.34|137.14|138.85|136.65|140.2|138|138.21|136.01|0
1645554900000|2022-02-22 18:35:00|138.73|136.53|140.54|138.34|140.99|138.79|138.73|136.53|0
1645555200000|2022-02-22 18:40:00|140.31|138.11|142.05|139.85|142.21|140.01|139.4|137.2|0
1645555500000|2022-02-22 18:45:00|142.13|139.93|143.28|141.08|143.51|141.31|141.75|139.55|0
1645555800000|2022-02-22 18:50:00|143.35|141.15|147.07|144.87|147.07|144.87|140.46|138.26|0
1645556100000|2022-02-22 18:55:00|146.8|144.6|145.43|143.23|146.99|144.79|145.43|143.23|0
1645556400000|2022-02-22 19:00:00|145.51|143.31|146.98|144.78|147.06|144.86|145.51|143.31|0
1645556700000|2022-02-22 19:05:00|147.06|144.86|148.86|146.66|149.02|146.82|146.67|144.47|0
1645557000000|2022-02-22 19:10:00|148.79|146.59|146.59|144.39|149.97|147.77|146.35|144.15|0
1645557300000|2022-02-22 19:15:00|146.67|144.47|145.65|143.45|147.13|144.93|143.89|141.69|0
1645557600000|2022-02-22 19:20:00|145.61|143.41|147.52|145.32|149.17|146.97|144.03|141.83|0
1645557900000|2022-02-22 19:25:00|147.2|145|143.18|140.98|147.2|145|141.21|139.01|0
1645558200000|2022-02-22 19:30:00|142.87|140.67|142.19|139.99|144.64|142.44|139.32|137.12|0
1645558500000|2022-02-22 19:35:00|142.34|140.14|141.42|139.22|142.49|140.29|138.86|136.66|0
1645558800000|2022-02-22 19:40:00|141.15|138.95|142.98|140.78|143.4|141.2|139.83|137.63|0
1645559100000|2022-02-22 19:45:00|143.02|140.82|136.91|134.71|144.56|142.36|136.76|134.56|0
1645559400000|2022-02-22 19:50:00|136.84|134.64|132.65|130.45|138.09|135.89|131.52|129.32|0
1645559700000|2022-02-22 19:55:00|132.83|130.63|132.53|130.33|132.83|130.63|129.94|127.74|0
1645560000000|2022-02-22 20:00:00|131.95|129.75|127.39|125.19|132.31|130.11|127.39|125.19|0
1645560300000|2022-02-22 20:05:00|127.46|125.26|130.72|128.52|130.72|128.52|127.32|125.12|0
1645560600000|2022-02-22 20:10:00|130.36|128.16|129.22|127.02|130.36|128.16|127.39|125.19|0
1645560900000|2022-02-22 20:15:00|128.65|126.45|130.14|127.94|130.93|128.73|127.1|124.9|0
1645561200000|2022-02-22 20:20:00|130.5|128.3|131.86|129.66|132.59|130.39|129.25|127.05|0
1645561500000|2022-02-22 20:25:00|131.97|129.77|130.14|127.94|132.01|129.81|128.29|126.09|0
1645561800000|2022-02-22 20:30:00|130.06|127.86|130.85|128.65|132.95|130.75|130.06|127.86|0
1645562100000|2022-02-22 20:35:00|130.92|128.72|130.2|128|132.43|130.23|129.78|127.58|0
1645562400000|2022-02-22 20:40:00|130.13|127.93|133.96|131.76|134.47|132.27|130.13|127.93|0
1645562700000|2022-02-22 20:45:00|134.62|132.42|136.05|133.85|136.39|134.19|134.18|131.98|0
1645563000000|2022-02-22 20:50:00|138.63|136.43|139.68|137.48|140.51|138.31|137.8|135.6|0
1645563300000|2022-02-22 20:55:00|139|136.8|135.71|133.51|139|136.8|135.71|133.51|0
1645563600000|2022-02-22 21:00:00|135.86|133.66|130.61|128.41|135.86|133.66|130.61|128.41|0
1645563900000|2022-02-22 21:05:00|130.69|128.49|130.93|128.73|132.27|130.07|130.69|128.49|0
1645564200000|2022-02-22 21:10:00|131.04|128.84|130.34|128.14|131.54|129.34|130.12|127.92|0
1645564500000|2022-02-22 21:15:00|130.56|127.76|130.35|127.55|130.64|127.84|129.99|127.19|0
1645564800000|2022-02-22 21:20:00|130.42|127.62|131.21|128.41|131.21|128.41|130.42|127.62|0
1645565100000|2022-02-22 21:25:00|131.13|128.33|131.1|128.3|131.49|128.69|131.06|128.26|0
1645565400000|2022-02-22 21:30:00|131.13|128.33|131.05|128.25|131.52|128.72|130.91|128.11|0
1645565700000|2022-02-22 21:35:00|131.13|128.33|130.55|127.75|131.2|128.4|130.48|127.68|0
1645566000000|2022-02-22 21:40:00|130.48|127.68|129.54|126.74|130.55|127.75|129.47|126.67|0
1645566300000|2022-02-22 21:45:00|129.61|126.81|129.61|126.81|129.61|126.81|129.54|126.74|0
1645566600000|2022-02-22 21:50:00|129.54|126.74|131.44|128.64|131.95|129.15|129.54|126.74|0
1645566900000|2022-02-22 21:55:00|131.47|128.67|131.72|128.92|131.98|129.18|131.4|128.6|0
1645567200000|2022-02-22 22:00:00|131.63|128.83|131.46|128.66|131.63|128.83|131.33|128.53|0
1645567500000|2022-02-22 22:05:00|131.44|128.64|131.96|129.16|132.01|129.21|131.44|128.64|0
1645567800000|2022-02-22 22:10:00|131.95|129.15|132.06|129.26|132.07|129.27|131.93|129.13|0
1645568100000|2022-02-22 22:15:00|131.97|129.17|132.01|129.21|132.08|129.28|131.9|129.1|0
1645568400000|2022-02-22 22:20:00|132|129.2|131.9|129.1|132.01|129.21|131.9|129.1|0
1645568700000|2022-02-22 22:25:00|131.88|129.08|131.52|128.72|131.97|129.17|131.52|128.72|0
1645569000000|2022-02-22 22:30:00|131.54|128.74|131.7|128.9|131.77|128.97|131.44|128.64|0
1645569300000|2022-02-22 22:35:00|131.65|128.85|131.56|128.76|131.65|128.85|131.4|128.6|0
1645569600000|2022-02-22 22:40:00|131.57|128.77|131.57|128.77|131.58|128.78|131.55|128.75|0
1645569900000|2022-02-22 22:45:00|131.52|128.72|131.53|128.73|131.65|128.85|131.52|128.72|0
1645570200000|2022-02-22 22:50:00|131.57|128.77|131.53|128.73|131.6|128.8|131.48|128.68|0
1645570500000|2022-02-22 22:55:00|131.55|128.75|131.73|128.93|131.78|128.98|131.54|128.74|0
1645570800000|2022-02-22 23:00:00|131.97|129.17|130.2|127.4|131.97|129.17|129.92|127.12|0
1645571100000|2022-02-22 23:05:00|130.24|127.44|130.09|127.29|130.31|127.51|129.88|127.08|0
1645571400000|2022-02-22 23:10:00|129.98|127.18|130.2|127.4|130.27|127.47|129.52|126.72|0
1645571700000|2022-02-22 23:15:00|130.12|127.32|129.91|127.11|130.62|127.82|129.91|127.11|0
1645572000000|2022-02-22 23:20:00|130.01|127.21|129.83|127.03|130.41|127.61|129.83|127.03|0
1645572300000|2022-02-22 23:25:00|129.9|127.1|128.33|125.53|129.9|127.1|127.84|125.04|0
1645572600000|2022-02-22 23:30:00|128.19|125.39|128.9|126.1|129.11|126.31|128.09|125.29|0
1645572900000|2022-02-22 23:35:00|128.86|126.06|129.25|126.45|129.32|126.52|128.75|125.95|0
1645573200000|2022-02-22 23:40:00|129.18|126.38|128.11|125.31|129.25|126.45|128.11|125.31|0
1645573500000|2022-02-22 23:45:00|127.9|125.1|127.75|124.95|128.29|125.49|127.69|124.89|0
1645573800000|2022-02-22 23:50:00|127.65|124.85|127.75|124.95|127.96|125.16|127.26|124.46|0
1645574100000|2022-02-22 23:55:00|127.61|124.81|128.03|125.23|128.31|125.51|127.47|124.67|0
1645574400000|2022-02-23 00:00:00|127.85|125.05|127.85|125.05|128.31|125.51|127.68|124.88|0
1645574700000|2022-02-23 00:05:00|127.88|125.08|128.27|125.47|128.31|125.51|127.85|125.05|0
1645575000000|2022-02-23 00:10:00|128.31|125.51|128.3|125.5|128.62|125.82|128.2|125.4|0
1645575300000|2022-02-23 00:15:00|128.51|125.71|128.37|125.57|128.62|125.82|127.88|125.08|0
1645575600000|2022-02-23 00:20:00|128.3|125.5|128.37|125.57|128.51|125.71|128.02|125.22|0
1645575900000|2022-02-23 00:25:00|128.3|125.5|128.26|125.46|128.51|125.71|127.94|125.14|0
1645576200000|2022-02-23 00:30:00|128.22|125.42|128.01|125.21|128.72|125.92|127.94|125.14|0
1645576500000|2022-02-23 00:35:00|128.04|125.24|128.5|125.7|128.71|125.91|128.01|125.21|0
1645576800000|2022-02-23 00:40:00|128.46|125.66|128.64|125.84|128.71|125.91|128.43|125.63|0
1645577100000|2022-02-23 00:45:00|128.57|125.77|128.35|125.55|128.64|125.84|128.21|125.41|0
1645577400000|2022-02-23 00:50:00|128.28|125.48|128.35|125.55|128.56|125.76|128.28|125.48|0
1645577700000|2022-02-23 00:55:00|128.28|125.48|127.92|125.12|128.35|125.55|127.85|125.05|0
1645578000000|2022-02-23 01:00:00|127.85|125.05|127.99|125.19|128.55|125.75|127.85|125.05|0
1645578300000|2022-02-23 01:05:00|128.06|125.26|127.88|125.08|128.06|125.26|127.84|125.04|0
1645578600000|2022-02-23 01:10:00|127.91|125.11|127.84|125.04|127.98|125.18|127.84|125.04|0
1645578900000|2022-02-23 01:15:00|127.98|125.18|127.83|125.03|128.12|125.32|127.83|125.03|0
1645579200000|2022-02-23 01:20:00|127.9|125.1|127.9|125.1|127.94|125.14|127.83|125.03|0
1645579500000|2022-02-23 01:25:00|127.97|125.17|128.39|125.59|128.46|125.66|127.9|125.1|0
1645579800000|2022-02-23 01:30:00|128.36|125.56|130.39|127.59|131.47|128.67|128.36|125.56|0
1645580100000|2022-02-23 01:35:00|130.35|127.55|129.56|126.76|130.46|127.66|129.38|126.58|0
1645580400000|2022-02-23 01:40:00|129.38|126.58|130.13|127.33|130.81|128.01|129.31|126.51|0
1645580700000|2022-02-23 01:45:00|130.09|127.29|130.81|128.01|130.88|128.08|130.09|127.29|0
1645581000000|2022-02-23 01:50:00|130.74|127.94|130.73|127.93|131.38|128.58|130.3|127.5|0
1645581300000|2022-02-23 01:55:00|130.66|127.86|129.37|126.57|130.7|127.9|129.16|126.36|0
1645581600000|2022-02-23 02:00:00|129.33|126.53|128.79|125.99|129.58|126.78|128.55|125.75|0
1645581900000|2022-02-23 02:05:00|128.76|125.96|127.4|124.6|129.47|126.67|127.37|124.57|0
1645582200000|2022-02-23 02:10:00|127.44|124.64|127.54|124.74|127.65|124.85|127.12|124.32|0
1645582500000|2022-02-23 02:15:00|127.58|124.78|127.79|124.99|128.21|125.41|127.58|124.78|0
1645582800000|2022-02-23 02:20:00|127.71|124.91|127.89|125.09|128.07|125.27|127.5|124.7|0
1645583100000|2022-02-23 02:25:00|127.85|125.05|129.14|126.34|129.21|126.41|127.82|125.02|0
1645583400000|2022-02-23 02:30:00|129.21|126.41|128.92|126.12|129.28|126.48|128.46|125.66|0
1645583700000|2022-02-23 02:35:00|128.85|126.05|129.42|126.62|129.49|126.69|128.74|125.94|0
1645584000000|2022-02-23 02:40:00|129.38|126.58|128.91|126.11|129.85|127.05|128.7|125.9|0
1645584300000|2022-02-23 02:45:00|128.98|126.18|129.48|126.68|129.81|127.01|128.91|126.11|0
1645584600000|2022-02-23 02:50:00|129.45|126.65|129.01|126.21|129.45|126.65|128.98|126.18|0
1645584900000|2022-02-23 02:55:00|129.08|126.28|129.19|126.39|129.26|126.46|128.73|125.93|0
1645585200000|2022-02-23 03:00:00|129.12|126.32|128.93|126.13|129.62|126.82|128.9|126.1|0
1645585500000|2022-02-23 03:05:00|128.9|126.1|129.18|126.38|129.32|126.52|128.89|126.09|0
1645585800000|2022-02-23 03:10:00|129.22|126.42|129.9|127.1|130.26|127.46|129.18|126.38|0
1645586100000|2022-02-23 03:15:00|129.86|127.06|129.17|126.37|129.9|127.1|128.89|126.09|0
1645586400000|2022-02-23 03:20:00|129.07|126.27|128.56|125.76|129.1|126.3|128.53|125.73|0
1645586700000|2022-02-23 03:25:00|128.53|125.73|127.95|125.15|128.6|125.8|127.81|125.01|0
1645587000000|2022-02-23 03:30:00|127.81|125.01|127.66|124.86|127.88|125.08|127.31|124.51|0
1645587300000|2022-02-23 03:35:00|127.59|124.79|128.16|125.36|128.23|125.43|127.52|124.72|0
1645587600000|2022-02-23 03:40:00|128.23|125.43|128.55|125.75|128.58|125.78|128.01|125.21|0
1645587900000|2022-02-23 03:45:00|128.58|125.78|128.19|125.39|128.58|125.78|128.01|125.21|0
1645588200000|2022-02-23 03:50:00|128.22|125.42|128.15|125.35|128.58|125.78|128.08|125.28|0
1645588500000|2022-02-23 03:55:00|128.08|125.28|127.22|124.42|128.11|125.31|127.15|124.35|0
1645588800000|2022-02-23 04:00:00|127.26|124.46|127.29|124.49|127.29|124.49|127.15|124.35|0
1645589100000|2022-02-23 04:05:00|127.22|124.42|127.29|124.49|127.29|124.49|127.22|124.42|0
1645589400000|2022-02-23 04:10:00|127.25|124.45|127|124.2|127.29|124.49|126.93|124.13|0
1645589700000|2022-02-23 04:15:00|126.93|124.13|127|124.2|127.14|124.34|126.93|124.13|0
1645590000000|2022-02-23 04:20:00|126.92|124.12|126.99|124.19|127.28|124.48|126.92|124.12|0
1645590300000|2022-02-23 04:25:00|126.96|124.16|127.56|124.76|127.77|124.97|126.92|124.12|0
1645590600000|2022-02-23 04:30:00|127.52|124.72|126.91|124.11|127.52|124.72|126.91|124.11|0
1645590900000|2022-02-23 04:35:00|126.95|124.15|126.98|124.18|127.2|124.4|126.91|124.11|0
1645591200000|2022-02-23 04:40:00|126.91|124.11|126.91|124.11|127.12|124.32|126.91|124.11|0
1645591500000|2022-02-23 04:45:00|126.98|124.18|126.27|123.47|126.98|124.18|126.27|123.47|0
1645591800000|2022-02-23 04:50:00|126.24|123.44|126.13|123.33|126.34|123.54|126.06|123.26|0
1645592100000|2022-02-23 04:55:00|126.12|123.32|126.12|123.32|126.19|123.39|126.05|123.25|0
1645592400000|2022-02-23 05:00:00|126.19|123.39|126.05|123.25|126.26|123.46|126.05|123.25|0
1645592700000|2022-02-23 05:05:00|126.12|123.32|126.04|123.24|126.19|123.39|126.04|123.24|0
1645593000000|2022-02-23 05:10:00|126.19|123.39|126.25|123.45|126.32|123.52|126.11|123.31|0
1645593300000|2022-02-23 05:15:00|126.32|123.52|126.39|123.59|126.39|123.59|126.18|123.38|0
1645593600000|2022-02-23 05:20:00|126.32|123.52|126.46|123.66|126.53|123.73|126.25|123.45|0
1645593900000|2022-02-23 05:25:00|126.42|123.62|126.17|123.37|126.67|123.87|126.03|123.23|0
1645594200000|2022-02-23 05:30:00|126.1|123.3|126.73|123.93|126.95|124.15|125.26|122.46|0
1645594500000|2022-02-23 05:35:00|126.66|123.86|127.15|124.35|127.15|124.35|126.59|123.79|0
1645594800000|2022-02-23 05:40:00|127.08|124.28|127.12|124.32|127.22|124.42|126.8|124|0
1645595100000|2022-02-23 05:45:00|127.15|124.35|126.93|124.13|127.36|124.56|126.87|124.07|0
1645595400000|2022-02-23 05:50:00|127.01|124.21|127.29|124.49|127.29|124.49|126.72|123.92|0
1645595700000|2022-02-23 05:55:00|127.21|124.41|127.07|124.27|127.36|124.56|126.79|123.99|0
1645596000000|2022-02-23 06:00:00|127.11|124.31|126.57|123.77|127.14|124.34|125.66|122.86|0
1645596300000|2022-02-23 06:05:00|126.64|123.84|126.57|123.77|126.64|123.84|126.22|123.42|0
1645596600000|2022-02-23 06:10:00|126.64|123.84|125.79|122.99|126.64|123.84|125.55|122.75|0
1645596900000|2022-02-23 06:15:00|125.72|122.92|125.86|123.06|126|123.2|125.61|122.81|0
1645597200000|2022-02-23 06:20:00|125.82|123.02|127.19|124.39|127.27|124.47|125.82|123.02|0
1645597500000|2022-02-23 06:25:00|127.16|124.36|127.12|124.32|127.62|124.82|126.98|124.18|0
1645597800000|2022-02-23 06:30:00|127.05|124.25|127.76|124.96|127.83|125.03|127.05|124.25|0
1645598100000|2022-02-23 06:35:00|127.68|124.88|127.43|124.63|127.76|124.96|127.11|124.31|0
1645598400000|2022-02-23 06:40:00|127.4|124.6|127.68|124.88|127.82|125.02|127.4|124.6|0
1645598700000|2022-02-23 06:45:00|127.61|124.81|126.79|123.99|127.68|124.88|126.79|123.99|0
1645599000000|2022-02-23 06:50:00|126.75|123.95|126.68|123.88|126.89|124.09|126.29|123.49|0
1645599300000|2022-02-23 06:55:00|126.61|123.81|128.24|125.44|128.31|125.51|126.54|123.74|0
1645599600000|2022-02-23 07:00:00|128.38|125.58|129.38|126.58|129.38|126.58|127.81|125.01|0
1645599900000|2022-02-23 07:05:00|129.27|126.47|128.34|125.54|129.59|126.79|128.27|125.47|0
1645600200000|2022-02-23 07:10:00|128.3|125.5|128.34|125.54|128.55|125.75|127.48|124.68|0
1645600500000|2022-02-23 07:15:00|128.37|125.57|128.08|125.28|128.8|126|127.66|124.86|0
1645600800000|2022-02-23 07:20:00|128.22|125.42|128.29|125.49|128.76|125.96|128.22|125.42|0
1645601100000|2022-02-23 07:25:00|128.26|125.46|127.72|124.92|128.26|125.46|126.98|124.18|0
1645601400000|2022-02-23 07:30:00|127.65|124.85|126.72|123.92|127.72|124.92|126.23|123.43|0
1645601700000|2022-02-23 07:35:00|126.58|123.78|125.87|123.07|127.11|124.31|125.87|123.07|0
1645602000000|2022-02-23 07:40:00|125.8|123|126.05|123.25|126.3|123.5|125.52|122.72|0
1645602300000|2022-02-23 07:45:00|126.01|123.21|126.71|123.91|126.93|124.13|126.01|123.21|0
1645602600000|2022-02-23 07:50:00|126.64|123.84|126.57|123.77|127.06|124.26|126.29|123.49|0
1645602900000|2022-02-23 07:55:00|126.46|123.66|126.49|123.69|127.13|124.33|126.07|123.27|0
1645603200000|2022-02-23 08:00:00|126.53|123.73|124.54|121.74|127.63|124.83|124.47|121.67|0
1645603500000|2022-02-23 08:05:00|124.66|122.46|124.17|121.97|125.04|122.84|124.17|121.97|0
1645603800000|2022-02-23 08:10:00|124.24|122.04|122.81|120.61|124.24|122.04|122.64|120.44|0
1645604100000|2022-02-23 08:15:00|122.74|120.54|122.91|120.71|123.61|121.41|122.7|120.5|0
1645604400000|2022-02-23 08:20:00|122.98|120.78|122.63|120.43|123.53|121.33|122.63|120.43|0
1645604700000|2022-02-23 08:25:00|122.7|120.5|122.06|119.86|123.32|121.12|121.89|119.69|0
1645605000000|2022-02-23 08:30:00|122.1|119.9|121.92|119.72|123.55|121.35|121.89|119.69|0
1645605300000|2022-02-23 08:35:00|121.95|119.75|121.85|119.65|122.16|119.96|121.81|119.61|0
1645605600000|2022-02-23 08:40:00|121.88|119.68|121.95|119.75|122.09|119.89|121.81|119.61|0
1645605900000|2022-02-23 08:45:00|121.81|119.61|121.94|119.74|122.29|120.09|121.81|119.61|0
1645606200000|2022-02-23 08:50:00|122.01|119.81|122.35|120.15|122.56|120.36|121.19|118.99|0
1645606500000|2022-02-23 08:55:00|122.29|120.09|121.32|119.12|122.98|120.78|121.29|119.09|0
1645606800000|2022-02-23 09:00:00|121.15|118.95|120.97|118.77|121.52|119.32|120.97|118.77|0
1645607100000|2022-02-23 09:05:00|121.04|118.84|121.17|118.97|121.52|119.32|120.97|118.77|0
1645607400000|2022-02-23 09:10:00|121.11|118.91|119.94|117.74|121.17|118.97|119.81|117.61|0
1645607700000|2022-02-23 09:15:00|119.87|117.67|118.93|116.73|120.21|118.01|118.8|116.6|0
1645608000000|2022-02-23 09:20:00|118.9|116.7|119.06|116.86|119.47|117.27|118.79|116.59|0
1645608300000|2022-02-23 09:25:00|119.17|116.97|119.13|116.93|119.47|117.27|118.72|116.52|0
1645608600000|2022-02-23 09:30:00|119.06|116.86|118.5|116.3|120.42|118.22|118.2|116|0
1645608900000|2022-02-23 09:35:00|118.37|116.17|119.04|116.84|119.11|116.91|118.37|116.17|0
1645609200000|2022-02-23 09:40:00|118.97|116.77|118.63|116.43|119.11|116.91|118.09|115.89|0
1645609500000|2022-02-23 09:45:00|118.5|116.3|118.29|116.09|118.97|116.77|118.29|116.09|0
1645609800000|2022-02-23 09:50:00|118.33|116.13|119.71|117.51|119.78|117.58|118.09|115.89|0
1645610100000|2022-02-23 09:55:00|119.57|117.37|121.34|119.14|121.76|119.56|119.3|117.1|0
1645610400000|2022-02-23 10:00:00|121.27|119.07|120.79|118.59|121.69|119.49|120.72|118.52|0
1645610700000|2022-02-23 10:05:00|120.86|118.66|122.3|120.1|122.37|120.17|120.65|118.45|0
1645611000000|2022-02-23 10:10:00|122.27|120.07|124.99|122.79|125.16|122.96|122.27|120.07|0
1645611300000|2022-02-23 10:15:00|125.02|122.82|124.18|121.98|125.37|123.17|124.18|121.98|0
1645611600000|2022-02-23 10:20:00|124.11|121.91|123.56|121.36|124.29|122.09|123.52|121.32|0
1645611900000|2022-02-23 10:25:00|123.59|121.39|123.76|121.56|123.94|121.74|123.21|121.01|0
1645612200000|2022-02-23 10:30:00|123.69|121.49|122.33|120.13|123.83|121.63|122.1|119.9|0
1645612500000|2022-02-23 10:35:00|122.4|120.2|122.51|120.31|122.85|120.65|122.26|120.06|0
1645612800000|2022-02-23 10:40:00|122.57|120.37|122.12|119.92|122.57|120.37|121.57|119.37|0
1645613100000|2022-02-23 10:45:00|122.16|119.96|124.83|122.63|124.97|122.77|122.16|119.96|0
1645613400000|2022-02-23 10:50:00|124.8|122.6|124.06|121.86|124.9|122.7|124.06|121.86|0
1645613700000|2022-02-23 10:55:00|124.13|121.93|123.18|120.98|124.23|122.03|123.15|120.95|0
1645614000000|2022-02-23 11:00:00|123.22|121.02|123.32|121.12|123.91|121.71|122.94|120.74|0
1645614300000|2022-02-23 11:05:00|123.28|121.08|122.1|119.9|123.6|121.4|121.96|119.76|0
1645614600000|2022-02-23 11:10:00|122.07|119.87|123.07|120.87|123.35|121.15|121.58|119.38|0
1645614900000|2022-02-23 11:15:00|123.03|120.83|123.52|121.32|123.66|121.46|122.62|120.42|0
1645615200000|2022-02-23 11:20:00|123.59|121.39|123.59|121.39|124.4|122.2|123.24|121.04|0
1645615500000|2022-02-23 11:25:00|123.34|121.14|123.23|121.03|123.69|121.49|122.96|120.76|0
1645615800000|2022-02-23 11:30:00|123.3|121.1|122.88|120.68|123.3|121.1|122.78|120.58|0
1645616100000|2022-02-23 11:35:00|122.92|120.72|123.93|121.73|124.07|121.87|122.67|120.47|0
1645616400000|2022-02-23 11:40:00|123.79|121.59|123.99|121.79|124.07|121.87|123.29|121.09|0
1645616700000|2022-02-23 11:45:00|124.03|121.83|124.87|122.67|124.9|122.7|123.78|121.58|0
1645617000000|2022-02-23 11:50:00|124.83|122.63|124.37|122.17|124.9|122.7|123.96|121.76|0
1645617300000|2022-02-23 11:55:00|124.41|122.21|125.96|123.76|126.24|124.04|124.13|121.93|0
1645617600000|2022-02-23 12:00:00|126.1|123.9|124.82|122.62|126.21|124.01|124.61|122.41|0
1645617900000|2022-02-23 12:05:00|124.75|122.55|123.91|121.71|124.75|122.55|123.7|121.5|0
1645618200000|2022-02-23 12:10:00|123.84|121.64|123.24|121.04|124.26|122.06|123.06|120.86|0
1645618500000|2022-02-23 12:15:00|123.2|121|123.96|121.76|124.17|121.97|121.39|119.19|0
1645618800000|2022-02-23 12:20:00|123.89|121.69|123.46|121.26|124.02|121.82|123.46|121.26|0
1645619100000|2022-02-23 12:25:00|123.53|121.33|123.46|121.26|123.74|121.54|123.46|121.26|0
1645619400000|2022-02-23 12:30:00|123.53|121.33|122.76|120.56|123.7|121.5|122.55|120.35|0
1645619700000|2022-02-23 12:35:00|122.87|120.67|122.07|119.87|122.87|120.67|121.79|119.59|0
1645620000000|2022-02-23 12:40:00|122.1|119.9|122.13|119.93|122.2|120|121.69|119.49|0
1645620300000|2022-02-23 12:45:00|122.06|119.86|122.79|120.59|122.82|120.62|122.06|119.86|0
1645620600000|2022-02-23 12:50:00|122.75|120.55|121.78|119.58|122.79|120.59|121.64|119.44|0
1645620900000|2022-02-23 12:55:00|121.71|119.51|121.98|119.78|122.02|119.82|121.64|119.44|0
1645621200000|2022-02-23 13:00:00|122.12|119.92|121.84|119.64|122.26|120.06|121.64|119.44|0
1645621500000|2022-02-23 13:05:00|121.91|119.71|121.08|118.88|121.91|119.71|120.95|118.75|0
1645621800000|2022-02-23 13:10:00|121.15|118.95|121.9|119.7|121.97|119.77|121.12|118.92|0
1645622100000|2022-02-23 13:15:00|121.84|119.64|121.76|119.56|121.97|119.77|121.56|119.36|0
1645622400000|2022-02-23 13:20:00|121.69|119.49|122.94|120.74|123.08|120.88|121.49|119.29|0
1645622700000|2022-02-23 13:25:00|122.87|120.67|123|120.8|123.28|121.08|122.59|120.39|0
1645623000000|2022-02-23 13:30:00|122.93|120.73|124.25|122.05|124.25|122.05|122.72|120.52|0
1645623300000|2022-02-23 13:35:00|124.18|121.98|123.55|121.35|124.32|122.12|123.34|121.14|0
1645623600000|2022-02-23 13:40:00|123.59|121.39|123.62|121.42|124.04|121.84|123.34|121.14|0
1645623900000|2022-02-23 13:45:00|123.59|121.39|122.87|120.67|123.62|121.42|122.25|120.05|0
1645624200000|2022-02-23 13:50:00|122.91|120.71|122|119.8|123.25|121.05|122|119.8|0
1645624500000|2022-02-23 13:55:00|122.07|119.87|121.58|119.38|122.07|119.87|121.31|119.11|0
1645624800000|2022-02-23 14:00:00|121.52|119.32|121.61|119.41|122.77|120.57|121.31|119.11|0
1645625100000|2022-02-23 14:05:00|121.68|119.48|121.68|119.48|122.24|120.04|121.54|119.34|0
1645625400000|2022-02-23 14:10:00|121.75|119.55|121.61|119.41|121.95|119.75|121.47|119.27|0
1645625700000|2022-02-23 14:15:00|121.68|119.48|121.67|119.47|121.68|119.48|120.64|118.44|0
1645626000000|2022-02-23 14:20:00|121.6|119.4|121.19|118.99|122.09|119.89|121.19|118.99|0
1645626300000|2022-02-23 14:25:00|121.26|119.06|122.43|120.23|122.64|120.44|121.26|119.06|0
1645626600000|2022-02-23 14:30:00|122.46|120.26|122.02|119.82|123.05|120.85|121.11|118.91|0
1645626900000|2022-02-23 14:35:00|122.26|120.06|122.26|120.06|124.91|122.71|121.64|119.44|0
1645627200000|2022-02-23 14:40:00|122.4|120.2|124.69|122.49|124.76|122.56|121.71|119.51|0
1645627500000|2022-02-23 14:45:00|124.27|122.07|123.85|121.65|124.27|122.07|122.05|119.85|0
1645627800000|2022-02-23 14:50:00|123.92|121.72|127.81|125.61|127.81|125.61|123.71|121.51|0
1645628100000|2022-02-23 14:55:00|127.74|125.54|127.63|125.43|127.74|125.54|125.81|123.61|0
1645628400000|2022-02-23 15:00:00|127.52|125.32|129.36|127.16|130.77|128.57|126.01|123.81|0
1645628700000|2022-02-23 15:05:00|129.29|127.09|131.9|129.7|132.64|130.44|129.29|127.09|0
1645629000000|2022-02-23 15:10:00|131.87|129.67|130.59|128.39|132.56|130.36|130.01|127.81|0
1645629300000|2022-02-23 15:15:00|130.51|128.31|132.63|130.43|133.3|131.1|130.51|128.31|0
1645629600000|2022-02-23 15:20:00|132.67|130.47|133.85|131.65|134.18|131.98|131.02|128.82|0
1645629900000|2022-02-23 15:25:00|133.96|131.76|136.12|133.92|136.8|134.6|133.59|131.39|0
1645630200000|2022-02-23 15:30:00|136.43|134.23|137|134.8|138.82|136.62|134.5|132.3|0
1645630500000|2022-02-23 15:35:00|137.08|134.88|135.65|133.45|137.08|134.88|134.39|132.19|0
1645630800000|2022-02-23 15:40:00|135.8|133.6|137.9|135.7|138.51|136.31|135.5|133.3|0
1645631100000|2022-02-23 15:45:00|138.35|136.15|138.35|136.15|138.73|136.53|136.77|134.57|0
1645631400000|2022-02-23 15:50:00|138.65|136.45|138.12|135.92|138.65|136.45|136.99|134.79|0
1645631700000|2022-02-23 15:55:00|137.97|135.77|138.27|136.07|139.56|137.36|136.76|134.56|0
1645632000000|2022-02-23 16:00:00|138.19|135.99|140.01|137.81|140.94|138.74|137.36|135.16|0
1645632300000|2022-02-23 16:05:00|140.17|137.97|140.65|138.45|141.34|139.14|139.35|137.15|0
1645632600000|2022-02-23 16:10:00|140.42|138.22|139.8|137.6|141.03|138.83|139.49|137.29|0
1645632900000|2022-02-23 16:15:00|140.18|137.98|140.49|138.29|142.03|139.83|140.03|137.83|0
1645633200000|2022-02-23 16:20:00|140.56|138.36|140.52|138.32|141.18|138.98|139.79|137.59|0
1645633500000|2022-02-23 16:25:00|140.56|138.36|140.71|138.51|140.94|138.74|139.1|136.9|0
1645633800000|2022-02-23 16:30:00|140.79|138.59|139.25|137.05|141.76|139.56|137.8|135.6|0
1645634100000|2022-02-23 16:35:00|139.71|137.51|138.41|136.21|140.17|137.97|136.97|134.77|0
1645634400000|2022-02-23 16:40:00|138.48|136.28|139.4|137.2|139.86|137.66|137.42|135.22|0
1645634700000|2022-02-23 16:45:00|139.78|137.58|137.57|135.37|140.32|138.12|137.57|135.37|0
1645635000000|2022-02-23 16:50:00|137.49|135.29|135.98|133.78|138.4|136.2|135.35|133.15|0
1645635300000|2022-02-23 16:55:00|135.91|133.71|134.44|132.24|137.64|135.44|133.95|131.75|0
1645635600000|2022-02-23 17:00:00|134.4|132.2|134.92|132.72|136.2|134|134.17|131.97|0
1645635900000|2022-02-23 17:05:00|134.84|132.64|134.09|131.89|135.67|133.47|134.09|131.89|0
1645636200000|2022-02-23 17:10:00|134.02|131.82|134.99|132.79|135.29|133.09|133.05|130.85|0
1645636500000|2022-02-23 17:15:00|134.84|132.64|131.43|129.23|134.84|132.64|131.43|129.23|0
1645636800000|2022-02-23 17:20:00|131.5|129.3|131.06|128.86|132.02|129.82|130.69|128.49|0
1645637100000|2022-02-23 17:25:00|132.56|130.36|130.47|128.27|132.82|130.62|130.18|127.98|0
1645637400000|2022-02-23 17:30:00|130.25|128.05|132.45|130.25|132.52|130.32|130.03|127.83|0
1645637700000|2022-02-23 17:35:00|132.37|130.17|133.85|131.65|134.15|131.95|132.37|130.17|0
1645638000000|2022-02-23 17:40:00|133.7|131.5|132.96|130.76|134.33|132.13|132.81|130.61|0
1645638300000|2022-02-23 17:45:00|133.18|130.98|134.36|132.16|134.44|132.24|132.36|130.16|0
1645638600000|2022-02-23 17:50:00|134.21|132.01|136.84|134.64|137.22|135.02|134.14|131.94|0
1645638900000|2022-02-23 17:55:00|136.69|134.49|136.84|134.64|137.75|135.55|136.31|134.11|0
1645639200000|2022-02-23 18:00:00|136.69|134.49|138.2|136|138.28|136.08|136.69|134.49|0
1645639500000|2022-02-23 18:05:00|138.05|135.85|138.81|136.61|139.58|137.38|137.59|135.39|0
1645639800000|2022-02-23 18:10:00|138.66|136.46|142.52|140.32|142.76|140.56|138.5|136.3|0
1645640100000|2022-02-23 18:15:00|142.76|140.56|142.24|140.04|143.7|141.5|137.51|135.31|0
1645640400000|2022-02-23 18:20:00|142.31|140.11|143.17|140.97|144.11|141.91|141.85|139.65|0
1645640700000|2022-02-23 18:25:00|142.93|140.73|144.78|142.58|144.97|142.77|142.08|139.88|0
1645641000000|2022-02-23 18:30:00|144.58|142.38|146.4|144.2|146.4|144.2|143.87|141.67|0
1645641300000|2022-02-23 18:35:00|146.32|144.12|143.16|140.96|146.72|144.52|142.77|140.57|0
1645641600000|2022-02-23 18:40:00|143|140.8|142.88|140.68|143.79|141.59|142.37|140.17|0
1645641900000|2022-02-23 18:45:00|142.76|140.56|139.67|137.47|143.15|140.95|139.59|137.39|0
1645642200000|2022-02-23 18:50:00|139.59|137.39|143.32|141.12|144.03|141.83|139.59|137.39|0
1645642500000|2022-02-23 18:55:00|143.25|141.05|142.22|140.02|143.95|141.75|141.84|139.64|0
1645642800000|2022-02-23 19:00:00|142.38|140.18|144.5|142.3|145.37|143.17|140.9|138.7|0
1645643100000|2022-02-23 19:05:00|144.42|142.22|143.9|141.7|144.77|142.57|142.8|140.6|0
1645643400000|2022-02-23 19:10:00|143.43|141.23|144.37|142.17|145.08|142.88|142.25|140.05|0
1645643700000|2022-02-23 19:15:00|144.68|142.48|144.21|142.01|146.43|144.23|143.19|140.99|0
1645644000000|2022-02-23 19:20:00|144.44|142.24|147.94|145.74|148.43|146.23|143.65|141.45|0
1645644300000|2022-02-23 19:25:00|147.78|145.58|148.94|146.74|149.66|147.46|147.2|145|0
1645644600000|2022-02-23 19:30:00|148.86|146.66|149.5|147.3|150.23|148.03|147.89|145.69|0
1645644900000|2022-02-23 19:35:00|149.66|147.46|149.41|147.21|149.66|147.46|148.45|146.25|0
1645645200000|2022-02-23 19:40:00|149.46|147.26|154.22|152.02|154.72|152.52|149.46|147.26|0
1645645500000|2022-02-23 19:45:00|154.39|152.19|152.48|150.28|154.51|152.31|150.77|148.57|0
1645645800000|2022-02-23 19:50:00|152.81|150.61|153.54|151.34|153.62|151.42|151.42|149.22|0
1645646100000|2022-02-23 19:55:00|153.13|150.93|152.88|150.68|154.12|151.92|151.58|149.38|0
1645646400000|2022-02-23 20:00:00|152.8|150.6|155.13|152.93|155.46|153.26|152|149.8|0
1645646700000|2022-02-23 20:05:00|155.04|152.84|155.87|153.67|156.46|154.26|153.76|151.56|0
1645647000000|2022-02-23 20:10:00|156.56|154.36|155.15|152.95|157.15|154.95|155.07|152.87|0
1645647300000|2022-02-23 20:15:00|155.4|153.2|155.81|153.61|155.98|153.78|153.49|151.29|0
1645647600000|2022-02-23 20:20:00|155.64|153.44|154.64|152.44|156.64|154.44|154.64|152.44|0
1645647900000|2022-02-23 20:25:00|154.89|152.69|151.48|149.28|155.47|153.27|150.91|148.71|0
1645648200000|2022-02-23 20:30:00|152.05|149.85|152.91|150.71|154.45|152.25|150.83|148.63|0
1645648500000|2022-02-23 20:35:00|152.87|150.67|155.77|153.57|155.77|153.57|151.97|149.77|0
1645648800000|2022-02-23 20:40:00|155.86|153.66|156.88|154.68|156.96|154.76|154.19|151.99|0
1645649100000|2022-02-23 20:45:00|156.96|154.76|158.6|156.4|158.6|156.4|155.54|153.34|0
1645649400000|2022-02-23 20:50:00|158.64|156.44|158.64|156.44|159.83|157.63|156.45|154.25|0
1645649700000|2022-02-23 20:55:00|158.43|156.23|158.27|156.07|159.44|157.24|157.33|155.13|0
1645650000000|2022-02-23 21:00:00|157.93|155.73|157.68|155.48|158.43|156.23|156.84|154.64|0
1645650300000|2022-02-23 21:05:00|157.59|155.39|157.5|155.3|157.59|155.39|156.83|154.63|0
1645650600000|2022-02-23 21:10:00|157.59|155.39|157.84|155.64|158.43|156.23|156.96|154.76|0
1645650900000|2022-02-23 21:15:00|158.05|155.25|158.26|155.46|158.39|155.59|157.8|155|0
1645651200000|2022-02-23 21:20:00|158.3|155.5|158.13|155.33|158.64|155.84|158.05|155.25|0
1645651500000|2022-02-23 21:25:00|158.09|155.29|158.59|155.79|158.88|156.08|157.92|155.12|0
1645651800000|2022-02-23 21:30:00|158.55|155.75|159.3|156.5|159.3|156.5|158.55|155.75|0
1645652100000|2022-02-23 21:35:00|159.39|156.59|158.67|155.87|160.15|157.35|158.33|155.53|0
1645652400000|2022-02-23 21:40:00|158.62|155.82|160.57|157.77|161.94|159.14|158.58|155.78|0
1645652700000|2022-02-23 21:45:00|160.48|157.68|160.05|157.25|160.48|157.68|159.51|156.71|0
1645653000000|2022-02-23 21:50:00|159.97|157.17|160.48|157.68|161.12|158.32|159.88|157.08|0
1645653300000|2022-02-23 21:55:00|160.56|157.76|161.03|158.23|161.58|158.78|160.56|157.76|0
1645653600000|2022-02-23 22:00:00|161.05|158.25|161.03|158.23|161.24|158.44|160.96|158.16|0
1645653900000|2022-02-23 22:05:00|161.04|158.24|161.12|158.32|161.14|158.34|160.92|158.12|0
1645654200000|2022-02-23 22:10:00|161.14|158.34|161.12|158.32|161.26|158.46|160.94|158.14|0
1645654500000|2022-02-23 22:15:00|161.14|158.34|161.15|158.35|161.26|158.46|161.04|158.24|0
1645654800000|2022-02-23 22:20:00|161.16|158.36|161.35|158.55|161.38|158.58|161.16|158.36|0
1645655100000|2022-02-23 22:25:00|161.36|158.56|161.61|158.81|161.61|158.81|161.25|158.45|0
1645655400000|2022-02-23 22:30:00|161.57|158.77|161.78|158.98|161.87|159.07|161.57|158.77|0
1645655700000|2022-02-23 22:35:00|161.79|158.99|161.83|159.03|161.85|159.05|161.49|158.69|0
1645656000000|2022-02-23 22:40:00|161.77|158.97|161.73|158.93|161.89|159.09|161.73|158.93|0
1645656300000|2022-02-23 22:45:00|161.76|158.96|161.25|158.45|161.83|159.03|161.25|158.45|0
1645656600000|2022-02-23 22:50:00|161.24|158.44|161.26|158.46|161.37|158.57|161.18|158.38|0
1645656900000|2022-02-23 22:55:00|161.28|158.48|160.66|157.86|161.3|158.5|160.66|157.86|0
1645657200000|2022-02-23 23:00:00|160.73|157.93|160.55|157.75|160.73|157.93|158.23|155.43|0
1645657500000|2022-02-23 23:05:00|160.47|157.67|161.58|158.78|161.96|159.16|160.17|157.37|0
1645657800000|2022-02-23 23:10:00|161.62|158.82|161.1|158.3|162.39|159.59|160.76|157.96|0
1645658100000|2022-02-23 23:15:00|161.14|158.34|162.9|160.1|163.07|160.27|160.84|158.04|0
1645658400000|2022-02-23 23:20:00|162.81|160.01|163.07|160.27|163.07|160.27|162.29|159.49|0
1645658700000|2022-02-23 23:25:00|162.98|160.18|161|158.2|163.02|160.22|159.98|157.18|0
1645659000000|2022-02-23 23:30:00|161.09|158.29|160.06|157.26|161.17|158.37|160.06|157.26|0
1645659300000|2022-02-23 23:35:00|160.15|157.35|160.27|157.47|160.74|157.94|160.06|157.26|0
1645659600000|2022-02-23 23:40:00|160.15|157.35|158.53|155.73|160.36|157.56|157.86|155.06|0
1645659900000|2022-02-23 23:45:00|158.45|155.65|159.54|156.74|159.71|156.91|158.41|155.61|0
1645660200000|2022-02-23 23:50:00|159.46|156.66|159.03|156.23|159.97|157.17|158.95|156.15|0
1645660500000|2022-02-23 23:55:00|158.99|156.19|159.96|157.16|160.35|157.55|158.57|155.77|0
1645660800000|2022-02-24 00:00:00|159.71|156.91|160.47|157.67|161.02|158.22|158.44|155.64|0
1645661100000|2022-02-24 00:05:00|160.51|157.71|160.45|157.65|161.23|158.43|159.96|157.16|0
1645661400000|2022-02-24 00:10:00|160.54|157.74|157.37|154.57|160.67|157.87|157.12|154.32|0
1645661700000|2022-02-24 00:15:00|157.62|154.82|158.56|155.76|159.41|156.61|157.19|154.39|0
1645662000000|2022-02-24 00:20:00|158.64|155.84|160.36|157.56|160.36|157.56|158.3|155.5|0
1645662300000|2022-02-24 00:25:00|160.44|157.64|162.67|159.87|164.32|161.52|159.93|157.13|0
1645662600000|2022-02-24 00:30:00|162.5|159.7|164.19|161.39|164.97|162.17|161.98|159.18|0
1645662900000|2022-02-24 00:35:00|164.53|161.73|166.09|163.29|166.65|163.85|162.75|159.95|0
1645663200000|2022-02-24 00:40:00|166.04|163.24|166|163.2|166.48|163.68|164.96|162.16|0
1645663500000|2022-02-24 00:45:00|166.04|163.24|165.95|163.15|166.69|163.89|165.78|162.98|0
1645663800000|2022-02-24 00:50:00|165.86|163.06|167.21|164.41|167.21|164.41|165.64|162.84|0
1645664100000|2022-02-24 00:55:00|168.22|165.42|170.25|167.45|170.25|167.45|167.17|164.37|0
1645664400000|2022-02-24 01:00:00|170.21|167.41|169.94|167.14|170.25|167.45|168.04|165.24|0
1645664700000|2022-02-24 01:05:00|170.03|167.23|168.65|165.85|170.34|167.54|168.47|165.67|0
1645665000000|2022-02-24 01:10:00|168.83|166.03|171.43|168.63|171.61|168.81|167.77|164.97|0
1645665300000|2022-02-24 01:15:00|171.69|168.89|175.66|172.86|176.65|173.85|171.16|168.36|0
1645665600000|2022-02-24 01:20:00|175.84|173.04|176.28|173.48|177|174.2|175.3|172.5|0
1645665900000|2022-02-24 01:25:00|176.19|173.39|176.01|173.21|176.46|173.66|175.38|172.58|0
1645666200000|2022-02-24 01:30:00|176.1|173.3|173.86|171.06|176.64|173.84|172.62|169.82|0
1645666500000|2022-02-24 01:35:00|173.95|171.15|173.9|171.1|174.84|172.04|173.37|170.57|0
1645666800000|2022-02-24 01:40:00|173.77|170.97|173.77|170.97|174.44|171.64|172.17|169.37|0
1645667100000|2022-02-24 01:45:00|173.81|171.01|172.48|169.68|173.99|171.19|171.38|168.58|0
1645667400000|2022-02-24 01:50:00|172.26|169.46|167.24|164.44|172.3|169.5|166.81|164.01|0
1645667700000|2022-02-24 01:55:00|167.37|164.57|167.63|164.83|168.68|165.88|166.93|164.13|0
1645668000000|2022-02-24 02:00:00|167.54|164.74|169.02|166.22|169.11|166.31|166.58|163.78|0
1645668300000|2022-02-24 02:05:00|169.07|166.27|169.68|166.88|170.75|167.95|168.32|165.52|0
1645668600000|2022-02-24 02:10:00|169.81|167.01|168.8|166|170.08|167.28|168.01|165.21|0
1645668900000|2022-02-24 02:15:00|168.93|166.13|167.62|164.82|168.93|166.13|166.58|163.78|0
1645669200000|2022-02-24 02:20:00|167.58|164.78|168.45|165.65|168.81|166.01|167.53|164.73|0
1645669500000|2022-02-24 02:25:00|168.41|165.61|172.62|169.82|172.62|169.82|168.32|165.52|0
1645669800000|2022-02-24 02:30:00|172.39|169.59|170.07|167.27|173.02|170.22|169.72|166.92|0
1645670100000|2022-02-24 02:35:00|170.21|167.41|169.23|166.43|170.61|167.81|168.66|165.86|0
1645670400000|2022-02-24 02:40:00|169.1|166.3|169.67|166.87|170.29|167.49|169.1|166.3|0
1645670700000|2022-02-24 02:45:00|169.76|166.96|171.17|168.37|171.53|168.73|168.35|165.55|0
1645671000000|2022-02-24 02:50:00|172.74|169.94|173.97|170.05|174.68|171.74|170.92|167.56|0
1645671300000|2022-02-24 02:55:00|174.15|170.23|175.78|171.86|176.32|172.4|171.73|167.81|0
1645671600000|2022-02-24 03:00:00|175.83|171.91|180.48|176.56|181.22|177.3|175.69|171.77|0
1645671900000|2022-02-24 03:05:00|180.44|176.52|191.18|187.26|191.9|187.98|180.44|176.52|0
1645672200000|2022-02-24 03:10:00|191.13|187.21|190.31|186.39|193.15|189.23|187.06|183.14|0
1645672500000|2022-02-24 03:15:00|190.82|186.9|190.21|186.29|192.2|188.28|188.33|184.41|0
1645672800000|2022-02-24 03:20:00|190.06|186.14|194.01|190.09|194.01|190.09|188.94|185.02|0
1645673100000|2022-02-24 03:25:00|193.91|189.99|193.71|189.79|195.59|191.67|192.9|188.98|0
1645673400000|2022-02-24 03:30:00|193.66|189.74|200.54|196.62|201.78|197.86|193.66|189.74|0
1645673700000|2022-02-24 03:35:00|200.35|196.43|205.67|201.75|205.67|201.75|198.39|194.47|0
1645674000000|2022-02-24 03:40:00|206.17|202.25|201.51|197.31|208.93|204.73|201.07|196.87|0
1645674300000|2022-02-24 03:45:00|201.95|197.75|200.55|196.35|202.4|198.2|198.88|194.68|0
1645674600000|2022-02-24 03:50:00|200.06|195.86|205.09|200.89|205.34|201.14|198.75|194.55|0
1645674900000|2022-02-24 03:55:00|204.99|200.79|208.09|203.89|209.28|205.08|204.99|200.79|0
1645675200000|2022-02-24 04:00:00|208.29|204.09|205.72|201.52|209.23|205.03|205.62|201.42|0
1645675500000|2022-02-24 04:05:00|205.77|201.57|204.98|200.78|208.08|203.88|203.86|199.66|0
1645675800000|2022-02-24 04:10:00|205.23|201.03|208.08|203.88|209.22|205.02|205.23|201.03|0
1645676100000|2022-02-24 04:15:00|208.37|204.17|212.46|208.26|213.66|209.46|207.88|203.68|0
1645676400000|2022-02-24 04:20:00|212.22|208.02|208.06|203.86|212.42|208.22|206.64|202.44|0
1645676700000|2022-02-24 04:25:00|208.21|204.01|208.95|204.75|209.89|205.69|207.18|202.98|0
1645677000000|2022-02-24 04:30:00|209.15|204.95|205.16|200.96|209.74|205.54|204.72|200.52|0
1645677300000|2022-02-24 04:35:00|205.6|201.4|206.33|202.13|206.68|202.48|205.01|200.81|0
1645677600000|2022-02-24 04:40:00|206.48|202.28|205.79|201.59|207.96|203.76|205|200.8|0
1645677900000|2022-02-24 04:45:00|205.83|201.63|203.1|198.9|205.88|201.68|203|198.8|0
1645678200000|2022-02-24 04:50:00|202.37|198.17|202.03|197.83|203.29|199.09|200.97|196.77|0
1645678500000|2022-02-24 04:55:00|201.98|197.78|202.02|197.82|202.51|198.31|201.06|196.86|0
1645678800000|2022-02-24 05:00:00|202.12|197.92|204.21|200.01|204.6|200.4|201.83|197.63|0
1645679100000|2022-02-24 05:05:00|204.06|199.86|205.18|200.98|206.31|202.11|202.4|198.2|0
1645679400000|2022-02-24 05:10:00|205.42|201.22|202.11|197.91|205.52|201.32|201.33|197.13|0
1645679700000|2022-02-24 05:15:00|201.91|197.71|201.11|196.91|203.66|199.46|200.87|196.67|0
1645680000000|2022-02-24 05:20:00|201.02|196.82|200.92|196.72|201.36|197.16|199.76|195.56|0
1645680300000|2022-02-24 05:25:00|200.77|196.57|201.74|197.54|201.84|197.64|199.17|194.97|0
1645680600000|2022-02-24 05:30:00|201.59|197.39|206.29|202.09|206.68|202.48|201.49|197.29|0
1645680900000|2022-02-24 05:35:00|206.34|202.14|208.31|204.11|208.41|204.21|205.65|201.45|0
1645681200000|2022-02-24 05:40:00|208.21|204.01|208.11|204.47|209.92|205.72|207.76|203.56|0
1645681500000|2022-02-24 05:45:00|208.31|204.67|208.94|205.3|209.19|205.55|206.68|203.04|0
1645681800000|2022-02-24 05:50:00|209|205.36|203.6|200.24|209.49|205.85|203.36|200|0
1645682100000|2022-02-24 05:55:00|203.31|199.95|205.01|201.65|205.16|201.8|202.53|199.17|0
1645682400000|2022-02-24 06:00:00|204.96|201.6|202.9|198.98|205.09|201.6|202.41|198.49|0
1645682700000|2022-02-24 06:05:00|202.85|198.93|201.34|197.42|203.63|199.71|201.15|197.23|0
1645683000000|2022-02-24 06:10:00|201.15|197.23|198.88|194.96|202.5|198.58|197.81|193.89|0
1645683300000|2022-02-24 06:15:00|198.64|194.72|200.44|196.52|200.54|196.62|195.51|191.59|0
1645683600000|2022-02-24 06:20:00|200.4|196.48|201.26|197.34|202.63|198.71|200.25|196.33|0
1645683900000|2022-02-24 06:25:00|201.21|197.29|203.31|199.39|204.09|200.17|200.39|196.47|0
1645684200000|2022-02-24 06:30:00|203.6|199.68|203.7|199.78|204.09|200.17|201.6|197.68|0
1645684500000|2022-02-24 06:35:00|203.5|199.58|205.46|201.54|206.98|203.06|202.42|198.5|0
1645684800000|2022-02-24 06:40:00|205.75|201.83|204.57|200.65|206.78|202.86|204.38|200.46|0
1645685100000|2022-02-24 06:45:00|204.48|200.56|209.1|205.18|209.1|205.18|204.42|200.5|0
1645685400000|2022-02-24 06:50:00|209.05|205.13|209.5|205.58|211.55|207.63|208.51|204.59|0
1645685700000|2022-02-24 06:55:00|209.45|205.53|208.5|204.58|209.64|205.72|206.82|202.9|0
1645686000000|2022-02-24 07:00:00|208.55|204.63|209.29|205.37|209.29|205.37|204.66|200.74|0
1645686300000|2022-02-24 07:05:00|209.44|205.52|208.79|204.87|213.91|209.99|208|204.08|0
1645686600000|2022-02-24 07:10:00|209.09|205.17|212.85|208.93|213.55|209.63|208.89|204.97|0
1645686900000|2022-02-24 07:15:00|212.55|208.63|217.59|213.67|217.59|213.67|212.35|208.43|0
1645687200000|2022-02-24 07:20:00|218.05|214.13|218.55|214.63|218.76|214.84|216.78|212.86|0
1645687500000|2022-02-24 07:25:00|218.35|214.43|220.46|215.98|221.63|217.15|218.35|214.04|0
1645687800000|2022-02-24 07:30:00|220.36|215.88|218.47|213.71|221.11|216.49|204.45|199.69|0
1645688100000|2022-02-24 07:35:00|218.62|213.86|217.18|212.14|220.34|215.3|216.58|211.54|0
1645688400000|2022-02-24 07:40:00|217.34|212.3|214.42|209.38|218.05|213.01|213.67|208.63|0
1645688700000|2022-02-24 07:45:00|213.97|208.93|214.84|209.8|216.75|211.71|212.16|207.12|0
1645689000000|2022-02-24 07:50:00|215.14|210.1|214.53|209.49|217.93|212.89|211.83|206.79|0
1645689300000|2022-02-24 07:55:00|214.43|209.39|213.28|208.24|214.43|209.39|210.59|205.55|0
1645689600000|2022-02-24 08:00:00|213.08|208.04|209.93|204.33|215.52|209.92|209.14|203.54|0
1645689900000|2022-02-24 08:05:00|209.28|204.88|205.15|200.75|209.28|204.88|204.82|200.42|0
1645690200000|2022-02-24 08:10:00|207.15|202.75|206.95|202.55|207.98|203.58|203.19|198.79|0
1645690500000|2022-02-24 08:15:00|207.29|202.89|203.67|199.27|207.93|203.53|203.67|199.27|0
1645690800000|2022-02-24 08:20:00|203.28|198.88|200.74|196.34|204.4|200|200.21|195.81|0
1645691100000|2022-02-24 08:25:00|200.59|196.19|199|194.6|200.59|196.19|196.1|191.7|0
1645691400000|2022-02-24 08:30:00|198.8|194.4|197.44|193.04|200.26|195.86|196.48|192.08|0
1645691700000|2022-02-24 08:35:00|197.25|192.85|198.7|194.3|200.55|196.15|196.86|192.46|0
1645692000000|2022-02-24 08:40:00|198.5|194.1|197.5|193.1|201.33|196.93|197.21|192.81|0
1645692300000|2022-02-24 08:45:00|197.69|193.29|196.63|192.23|198.62|194.22|194.8|190.4|0
1645692600000|2022-02-24 08:50:00|196.77|192.37|198.24|194.28|198.24|194.28|194.77|190.81|0
1645692900000|2022-02-24 08:55:00|198.15|194.19|194.95|190.99|198.2|194.24|193.38|189.42|0
1645693200000|2022-02-24 09:00:00|194.72|190.76|193.9|189.94|196.69|192.73|193.32|189.36|0
1645693500000|2022-02-24 09:05:00|194.14|190.18|190.1|186.14|195.05|191.09|188.32|184.36|0
1645693800000|2022-02-24 09:10:00|190.19|186.23|194.8|190.84|197.89|193.93|190.19|186.23|0
1645694100000|2022-02-24 09:15:00|194.61|190.65|192.98|189.02|194.9|190.94|191.27|187.31|0
1645694400000|2022-02-24 09:20:00|193.27|189.31|191.27|187.31|193.36|189.4|189.57|185.61|0
1645694700000|2022-02-24 09:25:00|190.94|186.98|196.01|192.05|196.25|192.29|190.23|186.27|0
1645695000000|2022-02-24 09:30:00|195.87|191.91|195.24|191.28|196.49|192.53|194.2|190.24|0
1645695300000|2022-02-24 09:35:00|195.2|191.24|195.81|191.85|197.2|193.24|195.2|191.24|0
1645695600000|2022-02-24 09:40:00|195.67|191.71|198.69|194.73|200.2|196.24|194.81|190.85|0
1645695900000|2022-02-24 09:45:00|198.55|194.59|196.91|192.95|199.08|195.12|196.43|192.47|0
1645696200000|2022-02-24 09:50:00|197|193.04|199.02|195.06|199.94|195.98|195.9|191.94|0
1645696500000|2022-02-24 09:55:00|198.97|195.01|200.38|196.42|200.38|196.42|197.62|193.66|0
1645696800000|2022-02-24 10:00:00|200.43|196.47|199.69|195.73|201.35|197.39|199.45|195.49|0
1645697100000|2022-02-24 10:05:00|199.74|195.78|195.74|191.78|200.08|196.12|195.6|191.64|0
1645697400000|2022-02-24 10:10:00|195.69|191.73|198.24|194.28|198.96|195|195.69|191.73|0
1645697700000|2022-02-24 10:15:00|198.57|194.61|200.66|196.7|201.05|197.09|198.33|194.37|0
1645698000000|2022-02-24 10:20:00|200.6|196.64|203.98|200.02|204.63|200.67|200.41|196.45|0
1645698300000|2022-02-24 10:25:00|203.74|199.78|201.79|197.83|204.82|200.86|197.53|193.57|0
1645698600000|2022-02-24 10:30:00|201.49|197.53|199.59|195.63|202.53|198.57|199.05|195.09|0
1645698900000|2022-02-24 10:35:00|199.69|195.73|198.81|194.85|202.77|198.81|198.76|194.8|0
1645699200000|2022-02-24 10:40:00|198.91|194.95|199.68|195.72|199.78|195.82|196.73|192.77|0
1645699500000|2022-02-24 10:45:00|199.63|195.67|198.22|194.26|200.8|196.84|197.84|193.88|0
1645699800000|2022-02-24 10:50:00|198.17|194.21|201.77|197.81|201.77|197.81|197.93|193.97|0
1645700100000|2022-02-24 10:55:00|202.02|198.06|201.86|197.9|202.51|198.55|200.84|196.88|0
1645700400000|2022-02-24 11:00:00|201.91|197.95|204.97|201.01|205.27|201.31|200.69|196.73|0
1645700700000|2022-02-24 11:05:00|204.62|200.66|206.66|202.7|207.01|203.05|204.28|200.32|0
1645701000000|2022-02-24 11:10:00|206.61|202.65|207.33|203.37|209.37|205.41|204.14|200.18|0
1645701300000|2022-02-24 11:15:00|207.43|203.47|210.77|206.81|211.43|207.47|207.43|203.47|0
1645701600000|2022-02-24 11:20:00|210.67|206.71|206.78|202.82|210.72|206.76|206.78|202.82|0
1645701900000|2022-02-24 11:25:00|206.98|203.02|209.76|205.8|211.07|207.11|206.48|202.52|0
1645702200000|2022-02-24 11:30:00|209.86|205.9|211.92|207.96|211.97|208.01|208.46|204.5|0
1645702500000|2022-02-24 11:35:00|211.97|208.01|211.46|207.5|212.73|208.77|211.46|207.5|0
1645702800000|2022-02-24 11:40:00|211.56|207.6|205.52|201.56|212.22|208.26|205.52|201.56|0
1645703100000|2022-02-24 11:45:00|205.57|201.61|205.03|201.07|206.71|202.75|203.56|199.6|0
1645703400000|2022-02-24 11:50:00|205.13|201.17|205.57|201.61|206.11|202.15|202.63|198.67|0
1645703700000|2022-02-24 11:55:00|205.81|201.85|202.52|198.56|206.35|202.39|202.52|198.56|0
1645704000000|2022-02-24 12:00:00|202.18|198.22|206.5|202.54|207.34|203.38|202.18|198.22|0
1645704300000|2022-02-24 12:05:00|206.65|202.69|209.68|205.72|209.68|205.72|206.65|202.69|0
1645704600000|2022-02-24 12:10:00|209.63|205.67|206.09|202.13|210.08|206.12|206.09|202.13|0
1645704900000|2022-02-24 12:15:00|206.14|202.18|208.03|204.07|208.62|204.66|204.42|200.46|0
1645705200000|2022-02-24 12:20:00|207.97|204.01|208.77|204.81|209.72|205.76|207.97|204.01|0
1645705500000|2022-02-24 12:25:00|208.97|205.01|209.31|205.35|210.27|206.31|208.17|204.21|0
1645705800000|2022-02-24 12:30:00|209.56|205.6|211.67|207.71|212.07|208.11|209.16|205.2|0
1645706100000|2022-02-24 12:35:00|211.52|207.56|210.96|207|212.58|208.62|210.86|206.9|0
1645706400000|2022-02-24 12:40:00|210.91|206.95|211.26|207.3|212.67|208.71|210.91|206.95|0
1645706700000|2022-02-24 12:45:00|211.36|207.4|208.35|204.39|211.96|208|208.35|204.39|0
1645707000000|2022-02-24 12:50:00|208.55|204.59|207.85|203.89|208.89|204.93|207.15|203.19|0
1645707300000|2022-02-24 12:55:00|208.01|204.05|207.6|203.64|210.27|206.31|207.2|203.24|0
1645707600000|2022-02-24 13:00:00|207.25|203.29|207.65|203.69|208.75|204.79|205.85|201.89|0
1645707900000|2022-02-24 13:05:00|207.55|203.59|210.46|206.5|210.86|206.9|207.05|203.09|0
1645708200000|2022-02-24 13:10:00|210.41|206.45|210.76|206.8|210.86|206.9|209.85|205.89|0
1645708500000|2022-02-24 13:15:00|210.66|206.7|211.67|207.71|212.74|208.78|210|206.04|0
1645708800000|2022-02-24 13:20:00|211.77|207.81|212.88|208.92|213.39|209.43|211.26|207.3|0
1645709100000|2022-02-24 13:25:00|212.94|208.98|213.41|209.45|214.02|210.06|212.07|208.11|0
1645709400000|2022-02-24 13:30:00|213.61|209.65|210.62|206.66|213.92|209.96|210.62|206.66|0
1645709700000|2022-02-24 13:35:00|211.02|207.06|211.12|207.16|211.93|207.97|209.36|205.4|0
1645710000000|2022-02-24 13:40:00|211.22|207.26|206.09|203.01|211.52|207.56|204.6|201.52|0
1645710300000|2022-02-24 13:45:00|206.39|203.31|204.52|201.44|207.41|204.33|204.17|201.09|0
1645710600000|2022-02-24 13:50:00|204.27|201.19|204.76|201.68|205.11|202.03|202.34|199.26|0
1645710900000|2022-02-24 13:55:00|204.81|201.73|204.85|201.77|205.01|201.93|201.18|198.1|0
1645711200000|2022-02-24 14:00:00|205.05|201.97|203.48|200.4|205.05|201.97|202.6|199.52|0
1645711500000|2022-02-24 14:05:00|203.43|200.35|201.7|198.62|203.53|200.45|199.68|196.6|0
1645711800000|2022-02-24 14:10:00|201.84|198.76|204.07|200.99|204.72|201.64|201.8|198.72|0
1645712100000|2022-02-24 14:15:00|204.02|200.94|202.23|199.15|204.02|200.94|201.99|198.91|0
1645712400000|2022-02-24 14:20:00|202.13|199.05|204.81|201.73|205.31|202.23|201.2|198.12|0
1645712700000|2022-02-24 14:25:00|204.91|201.83|207.72|204.64|208.02|204.94|204.91|201.83|0
1645713000000|2022-02-24 14:30:00|207.27|204.19|201.43|198.35|208.83|205.75|199.32|196.24|0
1645713300000|2022-02-24 14:35:00|202.42|199.34|189.75|186.67|205.9|202.82|189.75|186.67|0
1645713600000|2022-02-24 14:40:00|189.99|186.91|194.06|190.98|196.81|193.73|189.99|186.91|0
1645713900000|2022-02-24 14:45:00|194.4|191.32|187.12|184.04|196.81|193.73|187.12|184.04|0
1645714200000|2022-02-24 14:50:00|186.17|183.09|187.33|184.25|187.93|184.85|182.38|179.3|0
1645714500000|2022-02-24 14:55:00|186.8|183.72|183.36|180.28|189.47|186.39|183.36|180.28|0
1645714800000|2022-02-24 15:00:00|183.5|180.42|191.1|188.02|191.97|188.89|183.5|180.42|0
1645715100000|2022-02-24 15:05:00|191.68|188.6|192.25|189.17|196.38|193.3|188.6|185.52|0
1645715400000|2022-02-24 15:10:00|192.44|189.36|186.5|183.42|194.26|191.18|186.04|182.96|0
1645715700000|2022-02-24 15:15:00|186.88|183.8|181.48|178.4|187.44|184.36|181.34|178.26|0
1645716000000|2022-02-24 15:20:00|181.43|178.35|184.11|181.03|185.6|182.52|177.78|174.7|0
1645716300000|2022-02-24 15:25:00|184.43|181.35|188.71|185.63|190.53|187.45|182.95|179.87|0
1645716600000|2022-02-24 15:30:00|188.99|185.91|185.43|182.35|191.74|188.66|184.22|181.14|0
1645716900000|2022-02-24 15:35:00|185.76|182.68|188.42|185.34|191.54|188.46|184.73|181.65|0
1645717200000|2022-02-24 15:40:00|188.32|185.24|188.04|184.96|192.68|189.6|187.01|183.93|0
1645717500000|2022-02-24 15:45:00|188.13|185.05|183.66|180.58|188.84|185.76|182.23|179.15|0
1645717800000|2022-02-24 15:50:00|183.75|180.67|183.22|180.14|188.41|185.33|182.95|179.87|0
1645718100000|2022-02-24 15:55:00|183.04|179.96|181.64|178.56|183.71|180.63|178.68|175.6|0
1645718400000|2022-02-24 16:00:00|181.68|178.6|184.97|181.89|185.01|181.93|178.76|175.68|0
1645718700000|2022-02-24 16:05:00|185.29|182.21|179.97|176.89|185.71|182.63|178.62|175.54|0
1645719000000|2022-02-24 16:10:00|179.84|176.76|177.31|174.23|182.25|179.17|176.55|173.47|0
1645719300000|2022-02-24 16:15:00|177.18|174.1|174.25|171.17|179.74|176.66|174.08|171|0
1645719600000|2022-02-24 16:20:00|173.99|170.91|176.63|173.55|176.98|173.9|173.59|170.51|0
1645719900000|2022-02-24 16:25:00|176.36|173.28|178.26|175.18|178.94|175.86|174.92|171.84|0
1645720200000|2022-02-24 16:30:00|178.07|174.99|178.07|174.99|180.45|177.37|175.81|172.73|0
1645720500000|2022-02-24 16:35:00|177.75|174.67|176.35|173.27|180.53|177.45|176.35|173.27|0
1645720800000|2022-02-24 16:40:00|176.53|173.45|182.09|179.01|182.74|179.66|176.53|173.45|0
1645721100000|2022-02-24 16:45:00|181.72|178.64|181.66|178.58|184.3|181.22|180.57|177.49|0
1645721400000|2022-02-24 16:50:00|181.3|178.22|178.1|175.02|181.75|178.67|177.47|174.39|0
1645721700000|2022-02-24 16:55:00|178.92|175.84|175.49|172.41|179.1|176.02|175.31|172.23|0
1645722000000|2022-02-24 17:00:00|175.67|172.59|175.84|172.76|176.83|173.75|175.31|172.23|0
1645722300000|2022-02-24 17:05:00|176.02|172.94|179.73|176.65|179.73|176.65|175.49|172.41|0
1645722600000|2022-02-24 17:10:00|179.45|176.37|184.65|181.57|184.79|181.71|178.45|175.37|0
1645722900000|2022-02-24 17:15:00|184.79|181.71|183.86|180.78|185.72|182.64|182.75|179.67|0
1645723200000|2022-02-24 17:20:00|183.81|180.73|187.31|184.23|187.97|184.89|183.12|180.04|0
1645723500000|2022-02-24 17:25:00|186.93|183.85|181.92|178.84|187.22|184.14|181.92|178.84|0
1645723800000|2022-02-24 17:30:00|182.01|178.93|184.14|181.06|185.55|182.47|179.89|176.81|0
1645724100000|2022-02-24 17:35:00|184.33|181.25|178.78|175.7|184.33|181.25|178.05|174.97|0
1645724400000|2022-02-24 17:40:00|178.33|175.25|178.4|175.32|179.23|176.15|176.57|173.49|0
1645724700000|2022-02-24 17:45:00|178.49|175.41|180.31|177.23|180.68|177.6|177.67|174.59|0
1645725000000|2022-02-24 17:50:00|180.13|177.05|180.03|176.95|181.78|178.7|178.85|175.77|0
1645725300000|2022-02-24 17:55:00|179.85|176.77|182.43|179.35|182.89|179.81|177.93|174.85|0
1645725600000|2022-02-24 18:00:00|182.8|179.72|183.26|180.18|184.94|181.86|182.24|179.16|0
1645725900000|2022-02-24 18:05:00|183.45|180.37|179.11|176.03|183.54|180.46|178.79|175.71|0
1645726200000|2022-02-24 18:10:00|179.02|175.94|177.56|174.48|180.85|177.77|176.83|173.75|0
1645726500000|2022-02-24 18:15:00|177.37|174.29|176.65|173.57|179.19|176.11|175.93|172.85|0
1645726800000|2022-02-24 18:20:00|177.01|173.93|180.1|177.02|180.2|177.12|175.83|172.75|0
1645727100000|2022-02-24 18:25:00|179.65|176.57|181.85|178.77|182.13|179.05|178.46|175.38|0
1645727400000|2022-02-24 18:30:00|181.94|178.86|178.54|175.46|182.13|179.05|177.13|174.05|0
1645727700000|2022-02-24 18:35:00|178.58|175.5|171.69|168.61|179.64|176.56|171.29|168.21|0
1645728000000|2022-02-24 18:40:00|171.6|168.52|173.66|170.58|173.75|170.67|170.53|167.45|0
1645728300000|2022-02-24 18:45:00|173.93|170.85|163.76|160.68|175.65|172.57|163.28|160.2|0
1645728600000|2022-02-24 18:50:00|163.63|160.55|166.74|163.66|167.72|164.64|162.26|159.18|0
1645728900000|2022-02-24 18:55:00|166.48|163.4|170.78|167.7|172.03|168.95|166.09|163.01|0
1645729200000|2022-02-24 19:00:00|170.38|167.3|170.68|167.6|173.46|170.38|169.54|166.46|0
1645729500000|2022-02-24 19:05:00|170.38|167.3|174.26|171.18|174.8|171.72|168.3|165.22|0
1645729800000|2022-02-24 19:10:00|174.13|171.05|167.59|164.51|174.13|171.05|167.59|164.51|0
1645730100000|2022-02-24 19:15:00|168.12|165.04|164.55|161.47|168.66|165.58|164.38|161.3|0
1645730400000|2022-02-24 19:20:00|164.64|161.56|165.33|162.25|168.09|165.01|163.78|160.7|0
1645730700000|2022-02-24 19:25:00|165.12|162.04|163.77|160.69|166.11|163.03|163.51|160.43|0
1645731000000|2022-02-24 19:30:00|163.6|160.52|158.49|155.41|164.03|160.95|158.32|155.24|0
1645731300000|2022-02-24 19:35:00|158.15|155.07|151.92|148.84|158.73|155.65|151.75|148.67|0
1645731600000|2022-02-24 19:40:00|151.84|148.76|155|151.92|155.34|152.26|151.34|148.26|0
1645731900000|2022-02-24 19:45:00|155.25|152.17|152.6|149.52|155.5|152.42|152.35|149.27|0
1645732200000|2022-02-24 19:50:00|152.1|149.02|151.28|148.2|154.41|151.33|151.04|147.96|0
1645732500000|2022-02-24 19:55:00|151.53|148.45|149.84|146.76|153.17|150.09|149.39|146.31|0
1645732800000|2022-02-24 20:00:00|149.71|146.63|145.56|142.48|150.86|147.78|145.48|142.4|0
1645733100000|2022-02-24 20:05:00|145.72|142.64|146.3|143.66|146.52|143.66|144.88|141.8|0
1645733400000|2022-02-24 20:10:00|146.62|143.98|144.69|142.05|146.7|144.06|144.61|141.97|0
1645733700000|2022-02-24 20:15:00|145.01|142.37|144.77|142.13|146.62|143.98|144.53|141.89|0
1645734000000|2022-02-24 20:20:00|144.69|142.05|144.76|142.12|147.18|144.54|144.52|141.88|0
1645734300000|2022-02-24 20:25:00|144.88|142.24|147.74|145.1|147.98|145.34|143.8|141.16|0
1645734600000|2022-02-24 20:30:00|147.25|144.61|138.93|136.29|147.82|145.18|138.93|136.29|0
1645734900000|2022-02-24 20:35:00|139.01|136.37|139.35|136.71|141.82|139.18|138.38|135.74|0
1645735200000|2022-02-24 20:40:00|139.12|136.48|141.44|138.8|141.6|138.96|138.58|135.94|0
1645735500000|2022-02-24 20:45:00|141.91|139.27|141.6|138.96|142.14|139.5|139.31|136.67|0
1645735800000|2022-02-24 20:50:00|141.21|138.57|134.25|131.61|141.21|138.57|133.66|131.02|0
1645736100000|2022-02-24 20:55:00|134.48|131.84|136.27|133.63|137.55|134.91|133.95|131.31|0
1645736400000|2022-02-24 21:00:00|135.44|132.8|137.63|134.99|138.63|135.99|134.61|131.97|0
1645736700000|2022-02-24 21:05:00|137.71|135.07|139.58|136.94|139.84|137.2|137.1|134.46|0
1645737000000|2022-02-24 21:10:00|139.54|136.9|141.47|138.83|141.86|139.22|139.11|136.47|0
1645737300000|2022-02-24 21:15:00|141.59|138.23|141.44|138.08|141.87|138.51|140.94|137.58|0
1645737600000|2022-02-24 21:20:00|141.36|138|141.74|138.38|142.76|139.4|141.24|137.88|0
1645737900000|2022-02-24 21:25:00|141.86|138.5|141.66|138.3|142.05|138.69|141.43|138.07|0
1645738200000|2022-02-24 21:30:00|141.7|138.34|142.09|138.73|142.36|139|141.7|138.34|0
1645738500000|2022-02-24 21:35:00|142.13|138.77|142.28|138.92|142.28|138.92|141.81|138.45|0
1645738800000|2022-02-24 21:40:00|142.36|139|141.73|138.37|142.43|139.07|141.42|138.06|0
1645739100000|2022-02-24 21:45:00|141.54|138.18|139.37|136.01|141.57|138.21|139.33|135.97|0
1645739400000|2022-02-24 21:50:00|139.48|136.12|137.87|134.51|139.71|136.35|137.76|134.4|0
1645739700000|2022-02-24 21:55:00|137.72|134.36|140.44|137.08|140.94|137.58|137.46|134.1|0
1645740000000|2022-02-24 22:00:00|140.94|137.58|140.41|137.05|140.94|137.58|140.39|137.03|0
1645740300000|2022-02-24 22:05:00|140.39|137.03|140.4|137.04|140.47|137.11|140.35|136.99|0
1645740600000|2022-02-24 22:10:00|140.39|137.03|140.1|136.74|140.42|137.06|139.97|136.61|0
1645740900000|2022-02-24 22:15:00|140.06|136.7|140.04|136.68|140.18|136.82|140.04|136.68|0
1645741200000|2022-02-24 22:20:00|140.03|136.67|140.07|136.71|140.12|136.76|139.95|136.59|0
1645741500000|2022-02-24 22:25:00|140.11|136.75|140.12|136.76|140.12|136.76|140.11|136.75|0
1645741800000|2022-02-24 22:30:00|140.18|136.82|140.07|136.71|140.22|136.86|140.07|136.71|0
1645742100000|2022-02-24 22:35:00|140.1|136.74|140.1|136.74|140.37|137.01|139.87|136.51|0
1645742400000|2022-02-24 22:40:00|140.17|136.81|140.17|136.81|140.17|136.81|139.93|136.57|0
1645742700000|2022-02-24 22:45:00|140.11|136.75|140.33|136.97|140.33|136.97|140.11|136.75|0
1645743000000|2022-02-24 22:50:00|140.3|136.94|140.54|137.18|140.54|137.18|140.3|136.94|0
1645743300000|2022-02-24 22:55:00|140.6|137.24|140.48|137.12|140.65|137.29|140.33|136.97|0
1645743600000|2022-02-24 23:00:00|141.64|138.28|141.83|138.47|143.08|139.72|140.71|137.35|0
1645743900000|2022-02-24 23:05:00|141.98|138.62|141.98|138.62|142.14|138.78|140.86|137.5|0
1645744200000|2022-02-24 23:10:00|141.82|138.46|141.55|138.19|142.49|139.13|141.32|137.96|0
1645744500000|2022-02-24 23:15:00|141.71|138.35|142.72|139.36|143.03|139.67|141.51|138.15|0
1645744800000|2022-02-24 23:20:00|142.75|139.39|142.24|138.88|143.97|140.61|142.13|138.77|0
1645745100000|2022-02-24 23:25:00|142.4|139.04|143.77|140.41|144.4|141.04|142.4|139.04|0
1645745400000|2022-02-24 23:30:00|143.85|140.49|145.5|142.14|145.5|142.14|143.73|140.37|0
1645745700000|2022-02-24 23:35:00|145.35|141.99|144|140.64|145.35|141.99|144|140.64|0
1645746000000|2022-02-24 23:40:00|144.08|140.72|144.23|140.87|144.71|141.35|144|140.64|0
1645746300000|2022-02-24 23:45:00|144.07|140.71|142.94|139.58|144.7|141.34|142.94|139.58|0
1645746600000|2022-02-24 23:50:00|143.1|139.74|142.62|139.26|143.33|139.97|142.31|138.95|0
1645746900000|2022-02-24 23:55:00|142.59|139.23|142.93|139.57|143.25|139.89|142.47|139.11|0
1645747200000|2022-02-25 00:00:00|142.98|139.62|140.75|137.39|142.98|139.62|140.75|137.39|0
1645747500000|2022-02-25 00:05:00|140.63|137.27|142.23|138.87|142.35|138.99|140.28|136.92|0
1645747800000|2022-02-25 00:10:00|142.31|138.95|142.85|139.49|143.87|140.51|142.31|138.95|0
1645748100000|2022-02-25 00:15:00|142.77|139.41|142.07|138.71|143.08|139.72|141.91|138.55|0
1645748400000|2022-02-25 00:20:00|141.91|138.55|139.56|136.2|141.95|138.59|139.56|136.2|0
1645748700000|2022-02-25 00:25:00|139.59|136.23|139.97|136.61|139.97|136.61|138.83|135.47|0
1645749000000|2022-02-25 00:30:00|139.9|136.54|139.66|136.3|140.28|136.92|139.21|135.85|0
1645749300000|2022-02-25 00:35:00|139.82|136.46|140.08|136.72|140.35|136.99|139.58|136.22|0
1645749600000|2022-02-25 00:40:00|140.04|136.68|139.81|136.45|140.2|136.84|139.51|136.15|0
1645749900000|2022-02-25 00:45:00|139.73|136.37|140.08|136.72|140.15|136.79|139.58|136.22|0
1645750200000|2022-02-25 00:50:00|140.04|136.68|144.15|140.79|144.86|141.5|140.04|136.68|0
1645750500000|2022-02-25 00:55:00|144.47|141.11|143.91|140.55|144.63|141.27|142.98|139.62|0
1645750800000|2022-02-25 01:00:00|143.84|140.48|144.46|141.1|144.94|141.58|143.41|140.05|0
1645751100000|2022-02-25 01:05:00|144.54|141.18|142.27|138.91|144.54|141.18|142.03|138.67|0
1645751400000|2022-02-25 01:10:00|141.99|138.63|142.5|139.14|143.44|140.08|141.99|138.63|0
1645751700000|2022-02-25 01:15:00|142.73|139.37|141.95|138.59|142.85|139.49|141.87|138.51|0
1645752000000|2022-02-25 01:20:00|141.79|138.43|142.41|139.05|142.49|139.13|140.9|137.54|0
1645752300000|2022-02-25 01:25:00|142.49|139.13|142.95|139.59|143.58|140.22|142.06|138.7|0
1645752600000|2022-02-25 01:30:00|142.84|139.48|142.09|138.73|143.03|139.67|141.78|138.42|0
1645752900000|2022-02-25 01:35:00|141.98|138.62|143.57|140.21|143.57|140.21|141.98|138.62|0
1645753200000|2022-02-25 01:40:00|143.81|140.45|144.43|141.07|145.24|141.88|143.49|140.13|0
1645753500000|2022-02-25 01:45:00|145.3|141.94|145.85|142.49|146.53|143.17|144.43|141.07|0
1645753800000|2022-02-25 01:50:00|145.93|142.57|145.22|141.86|146.25|142.89|145.02|141.66|0
1645754100000|2022-02-25 01:55:00|145.18|141.82|143.6|140.24|145.81|142.45|143.6|140.24|0
1645754400000|2022-02-25 02:00:00|143.71|140.35|144.18|140.82|144.42|141.06|143.56|140.2|0
1645754700000|2022-02-25 02:05:00|144.26|140.9|144.38|141.02|144.5|141.14|143.16|139.8|0
1645755000000|2022-02-25 02:10:00|144.49|141.13|144.18|140.82|145.36|142|143.94|140.58|0
1645755300000|2022-02-25 02:15:00|144.37|141.01|143.54|140.18|144.69|141.33|143.31|139.95|0
1645755600000|2022-02-25 02:20:00|143.47|140.11|145.27|141.91|145.75|142.39|143.43|140.07|0
1645755900000|2022-02-25 02:25:00|145.43|142.07|145.39|142.03|147.1|143.74|145.39|142.03|0
1645756200000|2022-02-25 02:30:00|145.47|142.11|145.11|141.75|145.98|142.62|145.11|141.75|0
1645756500000|2022-02-25 02:35:00|145.03|141.67|146.29|142.93|146.69|143.33|144.91|141.55|0
1645756800000|2022-02-25 02:40:00|146.37|143.01|146.85|143.49|147.09|143.73|146.05|142.69|0
1645757100000|2022-02-25 02:45:00|146.69|143.33|145.57|142.21|146.93|143.57|145.41|142.05|0
1645757400000|2022-02-25 02:50:00|145.49|142.13|145.77|142.41|145.97|142.61|145.41|142.05|0
1645757700000|2022-02-25 02:55:00|145.81|142.45|145.29|141.93|145.97|142.61|145.25|141.89|0
1645758000000|2022-02-25 03:00:00|145.49|142.13|145.01|141.65|145.72|142.36|144.26|140.9|0
1645758300000|2022-02-25 03:05:00|145.09|141.73|145.64|142.28|145.8|142.44|144.69|141.33|0
1645758600000|2022-02-25 03:10:00|145.68|142.32|146.27|142.91|146.47|143.11|145.64|142.28|0
1645758900000|2022-02-25 03:15:00|146.23|142.87|146.79|143.43|146.87|143.51|145.55|142.19|0
1645759200000|2022-02-25 03:20:00|146.87|143.51|146.23|142.87|147.87|144.51|146.23|142.87|0
1645759500000|2022-02-25 03:25:00|146.31|142.95|146.38|143.02|146.67|143.31|145.28|141.92|0
1645759800000|2022-02-25 03:30:00|146.54|143.18|147.42|144.06|147.98|144.62|146.54|143.18|0
1645760100000|2022-02-25 03:35:00|147.38|144.02|147.09|143.73|147.97|144.61|146.5|143.14|0
1645760400000|2022-02-25 03:40:00|147.17|143.81|147.49|144.13|147.97|144.61|146.69|143.33|0
1645760700000|2022-02-25 03:45:00|147.41|144.05|146.53|143.17|147.57|144.21|146.29|142.93|0
1645761000000|2022-02-25 03:50:00|146.61|143.25|144.47|141.11|146.77|143.41|144.47|141.11|0
1645761300000|2022-02-25 03:55:00|144.71|141.35|143.22|139.86|144.94|141.58|142.44|139.08|0
1645761600000|2022-02-25 04:00:00|143.21|139.85|142.94|139.58|143.88|140.52|142.9|139.54|0
1645761900000|2022-02-25 04:05:00|142.9|139.54|141.96|138.6|143.21|139.85|141.35|137.99|0
1645762200000|2022-02-25 04:10:00|142|138.64|140.86|137.5|142.27|138.91|140.63|137.27|0
1645762500000|2022-02-25 04:15:00|140.74|137.38|142.29|138.93|142.29|138.93|140.66|137.3|0
1645762800000|2022-02-25 04:20:00|142.36|139|142.56|139.2|142.6|139.24|141.82|138.46|0
1645763100000|2022-02-25 04:25:00|142.48|139.12|141.35|137.99|142.59|139.23|140.85|137.49|0
1645763400000|2022-02-25 04:30:00|141.31|137.95|142.59|139.23|142.71|139.35|141.19|137.83|0
1645763700000|2022-02-25 04:35:00|142.51|139.15|143.17|139.81|143.37|140.01|142.43|139.07|0
1645764000000|2022-02-25 04:40:00|143.25|139.89|143.83|140.47|144.31|140.95|143.21|139.85|0
1645764300000|2022-02-25 04:45:00|143.75|140.39|143.48|140.12|144.03|140.67|143.36|140|0
1645764600000|2022-02-25 04:50:00|143.44|140.08|143.55|140.19|144.1|140.74|143.44|140.08|0
1645764900000|2022-02-25 04:55:00|143.12|139.76|143.91|140.55|144.23|140.87|142.93|139.57|0
1645765200000|2022-02-25 05:00:00|143.99|140.63|144.14|140.78|144.58|141.22|143.67|140.31|0
1645765500000|2022-02-25 05:05:00|144.18|140.82|144.85|141.49|145.32|141.96|144.06|140.7|0
1645765800000|2022-02-25 05:10:00|144.77|141.41|145.2|141.84|145.36|142|144.57|141.21|0
1645766100000|2022-02-25 05:15:00|145.28|141.92|145.24|141.88|145.56|142.2|144.84|141.48|0
1645766400000|2022-02-25 05:20:00|145.36|142|145.63|142.27|146.55|143.19|145.31|141.95|0
1645766700000|2022-02-25 05:25:00|145.67|142.31|146.18|142.82|146.62|143.26|145.04|141.68|0
1645767000000|2022-02-25 05:30:00|146.06|142.7|145.3|141.94|146.38|143.02|145.15|141.79|0
1645767300000|2022-02-25 05:35:00|145.35|141.99|144.63|141.27|145.42|142.06|144.04|140.68|0
1645767600000|2022-02-25 05:40:00|144.67|141.31|145.22|141.86|145.61|142.25|144.28|140.92|0
1645767900000|2022-02-25 05:45:00|145.26|141.9|144.35|140.99|145.26|141.9|144.11|140.75|0
1645768200000|2022-02-25 05:50:00|144.27|140.91|145.65|142.29|145.73|142.37|144.27|140.91|0
1645768500000|2022-02-25 05:55:00|145.69|142.33|145.84|142.48|146.2|142.84|145.25|141.89|0
1645768800000|2022-02-25 06:00:00|145.88|142.52|144.57|141.21|146.76|143.4|144.46|141.1|0
1645769100000|2022-02-25 06:05:00|144.89|141.53|144.96|141.6|145.84|142.48|144.81|141.45|0
1645769400000|2022-02-25 06:10:00|144.89|141.53|144.53|141.17|144.96|141.6|144.41|141.05|0
1645769700000|2022-02-25 06:15:00|144.69|141.33|144.05|140.69|144.88|141.52|143.86|140.5|0
1645770000000|2022-02-25 06:20:00|144.09|140.73|144.24|140.88|144.76|141.4|144.05|140.69|0
1645770300000|2022-02-25 06:25:00|144.29|140.93|144.6|141.24|144.87|141.51|144.21|140.85|0
1645770600000|2022-02-25 06:30:00|144.56|141.2|145.07|141.71|145.82|142.46|144.48|141.12|0
1645770900000|2022-02-25 06:35:00|145.03|141.67|144.86|141.5|145.82|142.46|144.67|141.31|0
1645771200000|2022-02-25 06:40:00|144.78|141.42|144.9|141.54|145.18|141.82|144.31|140.95|0
1645771500000|2022-02-25 06:45:00|145.06|141.7|145.21|141.85|145.73|142.37|144.9|141.54|0
1645771800000|2022-02-25 06:50:00|145.17|141.81|145.17|141.81|145.61|142.25|145.05|141.69|0
1645772100000|2022-02-25 06:55:00|145.21|141.85|145.21|141.85|145.8|142.44|144.77|141.41|0
1645772400000|2022-02-25 07:00:00|145.17|141.81|145.52|142.16|146.12|142.76|143.24|139.88|0
1645772700000|2022-02-25 07:05:00|145.68|142.32|146.63|143.27|147.03|143.67|145.6|142.24|0
1645773000000|2022-02-25 07:10:00|146.71|143.35|146.47|143.11|147.22|143.86|145.71|142.35|0
1645773300000|2022-02-25 07:15:00|146.42|143.06|146.91|143.55|147.23|143.87|142.9|139.54|0
1645773600000|2022-02-25 07:20:00|146.87|143.51|147.15|143.79|147.55|144.19|146.63|143.27|0
1645773900000|2022-02-25 07:25:00|147.11|143.75|146.31|142.95|147.67|144.31|146.31|142.95|0
1645774200000|2022-02-25 07:30:00|146.47|143.11|145.76|142.4|147.27|143.91|145.76|142.4|0
1645774500000|2022-02-25 07:35:00|145.68|142.32|146.11|142.75|146.15|142.79|144.89|141.53|0
1645774800000|2022-02-25 07:40:00|146.03|142.67|146.98|143.62|147.22|143.86|145.87|142.51|0
1645775100000|2022-02-25 07:45:00|146.94|143.58|147.33|143.97|147.97|144.61|146.82|143.46|0
1645775400000|2022-02-25 07:50:00|147.45|144.09|149.65|146.29|149.65|146.29|147.09|143.73|0
1645775700000|2022-02-25 07:55:00|149.81|146.45|147.96|144.6|150.91|147.55|147.64|144.28|0
1645776000000|2022-02-25 08:00:00|148.04|144.68|149.08|145.72|150.05|146.69|148.04|144.68|0
1645776300000|2022-02-25 08:05:00|148.64|146|150.25|147.61|151.56|148.92|148.64|146|0
1645776600000|2022-02-25 08:10:00|150.01|147.37|152.37|149.73|154.35|151.71|150.01|147.37|0
1645776900000|2022-02-25 08:15:00|152.29|149.65|152.53|149.89|154.76|152.12|151.96|149.32|0
1645777200000|2022-02-25 08:20:00|152.28|149.64|153.18|150.54|154.09|151.45|152.2|149.56|0
1645777500000|2022-02-25 08:25:00|152.9|150.26|154.13|151.49|154.67|152.03|152.12|149.48|0
1645777800000|2022-02-25 08:30:00|154|151.36|151.86|149.22|154.09|151.45|151.13|148.49|0
1645778100000|2022-02-25 08:35:00|151.78|149.14|154.79|152.15|155.99|153.35|151.58|148.94|0
1645778400000|2022-02-25 08:40:00|154.66|152.02|155.32|152.68|157.36|154.72|151.19|148.55|0
1645778700000|2022-02-25 08:45:00|155.82|153.18|154.98|152.34|156.31|153.67|154.82|152.18|0
1645779000000|2022-02-25 08:50:00|155.15|152.51|154.49|151.85|155.56|152.92|152.93|150.29|0
1645779300000|2022-02-25 08:55:00|154.57|151.93|155.06|152.42|156.22|153.58|153.99|151.35|0
1645779600000|2022-02-25 09:00:00|154.89|152.25|155.06|152.42|155.72|153.08|153.33|150.69|0
1645779900000|2022-02-25 09:05:00|155.14|152.5|156.05|153.41|156.46|153.82|154.4|151.76|0
1645780200000|2022-02-25 09:10:00|156.13|153.49|155.88|153.24|156.88|154.24|155.55|152.91|0
1645780500000|2022-02-25 09:15:00|155.92|153.28|154.72|152.08|156.04|153.4|153.98|151.34|0
1645780800000|2022-02-25 09:20:00|154.76|152.12|156.08|153.44|156.29|153.65|154.39|151.75|0
1645781100000|2022-02-25 09:25:00|156.12|153.48|155.95|153.31|157.07|154.43|155.7|153.06|0
1645781400000|2022-02-25 09:30:00|155.87|153.23|154.95|152.31|156.78|154.14|152.78|150.14|0
1645781700000|2022-02-25 09:35:00|155.03|152.39|153.55|150.91|155.12|152.48|153.22|150.58|0
1645782000000|2022-02-25 09:40:00|153.71|151.07|153.55|150.91|155.11|152.47|153.3|150.66|0
1645782300000|2022-02-25 09:45:00|153.51|150.87|152.48|149.84|153.63|150.99|151.67|149.03|0
1645782600000|2022-02-25 09:50:00|152.56|149.92|151.26|148.62|152.64|150|150.61|147.97|0
1645782900000|2022-02-25 09:55:00|151.34|148.7|148.8|146.16|151.34|148.7|147.96|145.32|0
1645783200000|2022-02-25 10:00:00|148.96|146.32|148.79|146.15|149.72|147.08|148.48|145.84|0
1645783500000|2022-02-25 10:05:00|148.87|146.23|147.99|145.35|148.87|146.23|146.96|144.32|0
1645783800000|2022-02-25 10:10:00|147.83|145.19|147.51|144.87|149.11|146.47|147.43|144.79|0
1645784100000|2022-02-25 10:15:00|147.67|145.03|146|143.36|147.99|145.35|146|143.36|0
1645784400000|2022-02-25 10:20:00|145.92|143.28|144.86|142.22|146.47|143.83|142.96|140.32|0
1645784700000|2022-02-25 10:25:00|144.82|142.18|145.72|143.08|146.04|143.4|144.46|141.82|0
1645785000000|2022-02-25 10:30:00|145.64|143|145.72|143.08|145.72|143.08|144.42|141.78|0
1645785300000|2022-02-25 10:35:00|145.64|143|144.97|142.33|145.88|143.24|144.06|141.42|0
1645785600000|2022-02-25 10:40:00|144.92|142.28|145.95|143.31|146.83|144.19|144.89|142.25|0
1645785900000|2022-02-25 10:45:00|145.91|143.27|146.46|143.82|147.06|144.42|145.91|143.27|0
1645786200000|2022-02-25 10:50:00|146.42|143.78|145.91|143.27|146.82|144.18|145.71|143.07|0
1645786500000|2022-02-25 10:55:00|145.86|143.22|145.78|143.14|146.58|143.94|145.78|143.14|0
1645786800000|2022-02-25 11:00:00|145.9|143.26|149.46|146.82|149.46|146.82|145.78|143.14|0
1645787100000|2022-02-25 11:05:00|149.54|146.9|149.94|147.3|151.9|149.26|149.38|146.74|0
1645787400000|2022-02-25 11:10:00|150.07|147.43|149.09|146.45|150.27|147.63|148.89|146.25|0
1645787700000|2022-02-25 11:15:00|149.17|146.53|149.49|146.85|150.83|148.19|149.17|146.53|0
1645788000000|2022-02-25 11:20:00|149.37|146.73|148.16|145.52|150.1|147.46|147.92|145.28|0
1645788300000|2022-02-25 11:25:00|149.04|146.4|147.67|145.03|149.93|147.29|147.27|144.63|0
1645788600000|2022-02-25 11:30:00|148.07|145.43|146.95|144.31|149.6|146.96|146.55|143.91|0
1645788900000|2022-02-25 11:35:00|147.03|144.39|143.05|140.41|147.51|144.87|142.15|139.51|0
1645789200000|2022-02-25 11:40:00|143.2|140.56|146.56|143.92|147.52|144.88|142.93|140.29|0
1645789500000|2022-02-25 11:45:00|146.28|143.64|147.48|144.84|149.5|146.86|142.89|140.25|0
1645789800000|2022-02-25 11:50:00|147.36|144.72|147.7|145.06|149.33|146.69|146.64|144|0
1645790100000|2022-02-25 11:55:00|147.83|145.19|145.34|142.7|147.83|145.19|144.43|141.79|0
1645790400000|2022-02-25 12:00:00|145.42|142.78|144|141.36|146.42|143.78|143.76|141.12|0
1645790700000|2022-02-25 12:05:00|144.19|141.55|142.07|139.43|144.71|142.07|141.99|139.35|0
1645791000000|2022-02-25 12:10:00|142.15|139.51|142.77|140.13|143.24|140.6|141.76|139.12|0
1645791300000|2022-02-25 12:15:00|142.69|140.05|141.79|139.15|142.93|140.29|139.97|137.33|0
1645791600000|2022-02-25 12:20:00|141.75|139.11|141.4|138.76|141.75|139.11|140.78|138.14|0
1645791900000|2022-02-25 12:25:00|141.36|138.72|141.28|138.64|141.51|138.87|139.35|136.71|0
1645792200000|2022-02-25 12:30:00|141.43|138.79|141.66|139.02|142.13|139.49|140.42|137.78|0
1645792500000|2022-02-25 12:35:00|142.17|139.53|141.97|139.33|142.95|140.31|141.86|139.22|0
1645792800000|2022-02-25 12:40:00|141.78|139.14|141.77|139.13|142.87|140.23|141.5|138.86|0
1645793100000|2022-02-25 12:45:00|141.89|139.25|142.43|139.79|143.18|140.54|141.65|139.01|0
1645793400000|2022-02-25 12:50:00|142.47|139.83|135.49|132.85|142.55|139.91|134.55|131.91|0
1645793700000|2022-02-25 12:55:00|135.3|132.66|134.21|131.57|135.37|132.73|132.84|130.2|0
1645794000000|2022-02-25 13:00:00|134.1|131.46|135.33|132.69|136.41|133.77|133.35|130.71|0
1645794300000|2022-02-25 13:05:00|135.29|132.65|134.01|131.37|135.51|132.87|133.19|130.55|0
1645794600000|2022-02-25 13:10:00|133.86|131.22|132.15|129.51|134.68|132.04|132.15|129.51|0
1645794900000|2022-02-25 13:15:00|132.18|129.54|130.82|128.18|133.26|130.62|130.82|128.18|0
1645795200000|2022-02-25 13:20:00|130.74|128.1|128.77|126.13|130.93|128.29|128.63|125.99|0
1645795500000|2022-02-25 13:25:00|128.7|126.06|129.6|126.96|130.63|127.99|128.48|125.84|0
1645795800000|2022-02-25 13:30:00|129.68|127.04|127.04|124.4|130.81|128.17|126.82|124.18|0
1645796100000|2022-02-25 13:35:00|127.18|124.54|126.14|123.5|127.47|124.83|125.61|122.97|0
1645796400000|2022-02-25 13:40:00|126.17|123.53|128.25|125.61|128.9|126.26|125.85|123.21|0
1645796700000|2022-02-25 13:45:00|128.32|125.68|129.19|126.55|129.26|126.62|127.67|125.03|0
1645797000000|2022-02-25 13:50:00|129.08|126.44|130.28|127.64|130.28|127.64|129.04|126.4|0
1645797300000|2022-02-25 13:55:00|130.24|127.6|129.26|126.62|130.35|127.71|128.39|125.75|0
1645797600000|2022-02-25 14:00:00|129.33|126.69|129.54|126.9|130.42|127.78|128.75|126.11|0
1645797900000|2022-02-25 14:05:00|129.51|126.87|130.34|127.7|130.49|127.85|129.03|126.39|0
1645798200000|2022-02-25 14:10:00|130.42|127.78|131.74|129.1|131.96|129.32|130.05|127.41|0
1645798500000|2022-02-25 14:15:00|131.81|129.17|131.81|129.17|133.44|130.8|131.37|128.73|0
1645798800000|2022-02-25 14:20:00|131.73|129.09|130.33|127.69|132.1|129.46|129.97|127.33|0
1645799100000|2022-02-25 14:25:00|130.41|127.77|130.91|128.27|131.73|129.09|130.33|127.69|0
1645799400000|2022-02-25 14:30:00|131.21|128.57|127.14|124.5|133.8|131.16|126.96|124.32|0
1645799700000|2022-02-25 14:35:00|127.57|124.93|127.92|125.28|129.08|126.44|126.28|123.64|0
1645800000000|2022-02-25 14:40:00|128.21|125.57|132.16|129.52|132.38|129.74|126.42|123.78|0
1645800300000|2022-02-25 14:45:00|131.79|129.15|128.06|125.42|131.79|129.15|127.56|124.92|0
1645800600000|2022-02-25 14:50:00|128.24|125.6|130.9|128.26|131.04|128.4|127.27|124.63|0
1645800900000|2022-02-25 14:55:00|130.75|128.11|134.31|131.67|134.76|132.12|129.8|127.16|0
1645801200000|2022-02-25 15:00:00|133.97|131.33|134.38|131.74|136.04|133.4|132.81|130.17|0
1645801500000|2022-02-25 15:05:00|134.45|131.81|129.21|126.57|134.45|131.81|128.56|125.92|0
1645801800000|2022-02-25 15:10:00|129.13|126.49|130.22|127.58|131.4|128.76|127.83|125.19|0
1645802100000|2022-02-25 15:15:00|130.01|127.37|127.75|125.11|132.21|129.57|127.54|124.9|0
1645802400000|2022-02-25 15:20:00|127.68|125.04|126.17|123.53|129.2|126.56|125.11|122.47|0
1645802700000|2022-02-25 15:25:00|126.39|123.75|124.33|121.69|126.64|124|123.49|120.85|0
1645803000000|2022-02-25 15:30:00|124.05|121.41|124.89|122.25|125.67|123.03|123.48|120.84|0
1645803300000|2022-02-25 15:35:00|125.03|122.39|126.38|123.74|128.1|125.46|124.75|122.11|0
1645803600000|2022-02-25 15:40:00|126.31|123.67|122.32|119.68|126.31|123.67|122.32|119.68|0
1645803900000|2022-02-25 15:45:00|122.22|119.58|119.87|117.23|122.85|120.21|119.77|117.13|0
1645804200000|2022-02-25 15:50:00|119.94|117.3|120.9|118.26|124.32|121.68|119.32|116.68|0
1645804500000|2022-02-25 15:55:00|120.83|118.19|121.58|118.94|122.62|119.98|119.47|116.83|0
1645804800000|2022-02-25 16:00:00|121.38|118.74|119.05|116.41|123.46|120.82|119.05|116.41|0
1645805100000|2022-02-25 16:05:00|118.99|116.35|119.46|116.82|121.44|118.8|118.99|116.35|0
1645805400000|2022-02-25 16:10:00|119.32|116.68|117.16|114.52|119.86|117.22|116.36|113.72|0
1645805700000|2022-02-25 16:15:00|117.1|114.46|115.7|113.06|118|115.36|115.7|113.06|0
1645806000000|2022-02-25 16:20:00|115.56|112.92|113.98|111.34|115.63|112.99|113.4|110.76|0
1645806300000|2022-02-25 16:25:00|114.12|111.48|113.62|110.98|116.58|113.94|113.59|110.95|0
1645806600000|2022-02-25 16:30:00|113.69|111.05|113.23|110.59|114.85|112.21|112.93|110.29|0
1645806900000|2022-02-25 16:35:00|113.03|110.39|114.14|111.5|115.34|112.7|112.9|110.26|0
1645807200000|2022-02-25 16:40:00|114.21|111.57|114.34|111.7|115.14|112.5|113.35|110.71|0
1645807500000|2022-02-25 16:45:00|114.27|111.63|112.63|109.99|114.27|111.63|112.59|109.95|0
1645807800000|2022-02-25 16:50:00|112.5|109.86|111.52|108.88|113.31|110.67|111.32|108.68|0
1645808100000|2022-02-25 16:55:00|111.65|109.01|109.74|107.1|111.65|109.01|109.58|106.94|0
1645808400000|2022-02-25 17:00:00|109.71|107.07|110.6|107.96|110.6|107.96|109.07|106.43|0
1645808700000|2022-02-25 17:05:00|110.41|107.77|111.77|109.13|111.9|109.26|110.41|107.77|0
1645809000000|2022-02-25 17:10:00|111.9|109.26|112.61|109.97|112.61|109.97|110.86|108.22|0
1645809300000|2022-02-25 17:15:00|112.54|109.9|111.11|108.47|112.81|110.17|110.98|108.34|0
1645809600000|2022-02-25 17:20:00|111.18|108.54|112.66|110.02|113.08|110.44|111.11|108.47|0
1645809900000|2022-02-25 17:25:00|112.75|110.11|111|108.36|113.08|110.44|110.81|108.17|0
1645810200000|2022-02-25 17:30:00|110.94|108.3|109.85|107.21|110.94|108.3|109.59|106.95|0
1645810500000|2022-02-25 17:35:00|109.72|107.08|110.29|107.65|110.74|108.1|109.53|106.89|0
1645810800000|2022-02-25 17:40:00|110.23|107.59|109.68|107.04|110.35|107.71|109.52|106.88|0
1645811100000|2022-02-25 17:45:00|109.65|107.01|110.8|108.16|110.8|108.16|109.52|106.88|0
1645811400000|2022-02-25 17:50:00|110.86|108.22|112.86|110.22|112.93|110.29|110.86|108.22|0
1645811700000|2022-02-25 17:55:00|112.93|110.29|112.93|110.29|114.17|111.53|112.34|109.7|0
1645812000000|2022-02-25 18:00:00|113.06|110.42|112.34|109.7|113.55|110.91|111.56|108.92|0
1645812300000|2022-02-25 18:05:00|112.7|110.06|113.77|111.13|114.03|111.39|112.6|109.96|0
1645812600000|2022-02-25 18:10:00|113.64|111|113.8|111.16|115.55|112.91|113.61|110.97|0
1645812900000|2022-02-25 18:15:00|113.64|111|112.13|109.49|114.49|111.85|111.91|109.27|0
1645813200000|2022-02-25 18:20:00|112.07|109.43|112.1|109.46|112.98|110.34|111.94|109.3|0
1645813500000|2022-02-25 18:25:00|112.19|109.55|111.09|108.45|112.19|109.55|110.45|107.81|0
1645813800000|2022-02-25 18:30:00|111.03|108.39|110.26|107.62|111.13|108.49|109.75|107.11|0
1645814100000|2022-02-25 18:35:00|110.19|107.55|110.64|108|112.06|109.42|110.19|107.55|0
1645814400000|2022-02-25 18:40:00|110.44|107.8|108.53|105.89|110.57|107.93|108.41|105.77|0
1645814700000|2022-02-25 18:45:00|108.6|105.96|108.59|105.95|109.48|106.84|108.22|105.58|0
1645815000000|2022-02-25 18:50:00|108.66|106.02|109.35|106.71|109.35|106.71|108.21|105.57|0
1645815300000|2022-02-25 18:55:00|109.54|106.9|110.94|108.3|111.98|109.34|109.54|106.9|0
1645815600000|2022-02-25 19:00:00|110.82|108.18|109.66|107.02|112.5|109.86|109.09|106.45|0
1645815900000|2022-02-25 19:05:00|109.98|107.34|111.81|109.17|111.97|109.33|109.72|107.08|0
1645816200000|2022-02-25 19:10:00|111.65|109.01|111.9|109.26|113.08|110.44|111.13|108.49|0
1645816500000|2022-02-25 19:15:00|111.74|109.1|111.71|109.07|111.87|109.23|111.13|108.49|0
1645816800000|2022-02-25 19:20:00|111.93|109.29|109.2|106.56|111.93|109.29|109.08|106.44|0
1645817100000|2022-02-25 19:25:00|109.33|106.69|109.77|107.13|110.09|107.45|108.95|106.31|0
1645817400000|2022-02-25 19:30:00|109.64|107|112.15|109.51|112.6|109.96|108.57|105.93|0
1645817700000|2022-02-25 19:35:00|112.02|109.38|111.76|109.12|112.15|109.51|110.6|107.96|0
1645818000000|2022-02-25 19:40:00|111.89|109.25|111.24|108.6|112.86|110.22|110.85|108.21|0
1645818300000|2022-02-25 19:45:00|111.3|108.66|112.4|109.76|112.4|109.76|110.91|108.27|0
1645818600000|2022-02-25 19:50:00|112.85|110.21|114.22|111.58|115.81|113.17|112.33|109.69|0
1645818900000|2022-02-25 19:55:00|114.29|111.65|113.11|110.47|114.49|111.85|111.81|109.17|0
1645819200000|2022-02-25 20:00:00|113.17|110.53|114.81|112.17|115.47|112.83|113.17|110.53|0
1645819500000|2022-02-25 20:05:00|114.51|111.87|113.89|111.25|115.07|112.43|113.36|110.72|0
1645819800000|2022-02-25 20:10:00|113.69|111.05|114.14|111.5|115.16|112.52|113.3|110.66|0
1645820100000|2022-02-25 20:15:00|114.01|111.37|112.64|110|114.5|111.86|112.32|109.68|0
1645820400000|2022-02-25 20:20:00|112.51|109.87|111.03|108.39|113.07|110.43|110.37|107.73|0
1645820700000|2022-02-25 20:25:00|111.1|108.46|113.38|110.74|113.7|111.06|110.97|108.33|0
1645821000000|2022-02-25 20:30:00|113.18|110.54|112.26|109.62|113.51|110.87|110.28|107.64|0
1645821300000|2022-02-25 20:35:00|112.3|109.66|111.62|108.98|113.5|110.86|111.49|108.85|0
1645821600000|2022-02-25 20:40:00|111.68|109.04|110.97|108.33|112.58|109.94|109.89|107.25|0
1645821900000|2022-02-25 20:45:00|111.16|108.52|111.35|108.71|111.67|109.03|109.82|107.18|0
1645822200000|2022-02-25 20:50:00|110.87|108.23|109.82|107.18|111.48|108.84|108.87|106.23|0
1645822500000|2022-02-25 20:55:00|110.13|107.49|109.18|106.54|110.45|107.81|108.86|106.22|0
1645822800000|2022-02-25 21:00:00|109.12|106.48|109.49|106.85|109.49|106.85|108.36|105.72|0
1645823100000|2022-02-25 21:05:00|109.43|106.79|108.92|106.28|109.56|106.92|108.67|106.03|0
1645823400000|2022-02-25 21:10:00|108.98|106.34|109.36|106.72|109.36|106.72|108.48|105.84|0
1646035500000|2022-02-28 08:05:00|131.08|128.44|132.2|129.56|132.2|129.56|130.83|128.19|0
1646035800000|2022-02-28 08:10:00|132.41|129.77|134.48|131.84|134.88|132.24|130.94|128.3|0
1646036100000|2022-02-28 08:15:00|134.19|131.55|133.96|131.32|134.19|131.55|132.34|129.7|0
1646036400000|2022-02-28 08:20:00|133.89|131.25|135.06|132.42|135.17|132.53|132.87|130.23|0
1646036700000|2022-02-28 08:25:00|134.98|132.34|133.85|131.21|135.13|132.49|133.78|131.14|0
1646037000000|2022-02-28 08:30:00|133.88|131.24|135.6|132.96|135.71|133.07|133.81|131.17|0
1646037300000|2022-02-28 08:35:00|135.49|132.85|138.15|135.51|138.15|135.51|134.98|132.34|0
1646037600000|2022-02-28 08:40:00|138.04|135.4|139.08|136.44|139.95|137.31|137.33|134.69|0
1646037900000|2022-02-28 08:45:00|139.31|136.67|138.82|136.18|140.02|137.38|138.29|135.65|0
1646038200000|2022-02-28 08:50:00|138.78|136.14|138.03|135.39|139.12|136.48|137.88|135.24|0
1646038500000|2022-02-28 08:55:00|138.07|135.43|137.73|135.09|138.48|135.84|137.36|134.72|0
1646038800000|2022-02-28 09:00:00|137.58|134.94|135.29|132.65|138.03|135.39|134.96|132.32|0
1646039100000|2022-02-28 09:05:00|135.36|132.72|130.25|127.61|135.36|132.72|130.11|127.47|0
1646039400000|2022-02-28 09:10:00|130.32|127.68|131.32|128.68|131.57|128.93|129.68|127.04|0
1646039700000|2022-02-28 09:15:00|131.43|128.79|133.93|131.29|134.15|131.51|131.29|128.65|0
1646040000000|2022-02-28 09:20:00|134.03|131.39|136.4|133.76|136.44|133.8|133.45|130.81|0
1646040300000|2022-02-28 09:25:00|136.25|133.61|137.1|134.46|137.73|135.09|135.85|133.21|0
1646040600000|2022-02-28 09:30:00|136.99|134.35|137.13|134.49|138.32|135.68|136.87|134.23|0
1646040900000|2022-02-28 09:35:00|136.98|134.34|136.79|134.15|138.24|135.6|136.65|134.01|0
1646041200000|2022-02-28 09:40:00|136.83|134.19|135.07|132.43|137.27|134.63|134.96|132.32|0
1646041500000|2022-02-28 09:45:00|135.1|132.46|134.85|132.21|135.32|132.68|134.2|131.56|0
1646041800000|2022-02-28 09:50:00|134.92|132.28|134.51|131.87|135.61|132.97|133.43|130.79|0
1646042100000|2022-02-28 09:55:00|134.55|131.91|134.84|132.2|135.72|133.08|133.64|131|0
1646042400000|2022-02-28 10:00:00|135.09|132.45|134.55|131.91|135.13|132.49|133.6|130.96|0
1646042700000|2022-02-28 10:05:00|134.65|132.01|136.55|133.91|136.55|133.91|134.51|131.87|0
1646043000000|2022-02-28 10:10:00|136.63|133.99|136.62|133.98|137.51|134.87|136.44|133.8|0
1646043300000|2022-02-28 10:15:00|136.73|134.09|136.73|134.09|136.95|134.31|136.07|133.43|0
1646043600000|2022-02-28 10:20:00|136.51|133.87|135.7|133.06|137.1|134.46|135.63|132.99|0
1646043900000|2022-02-28 10:25:00|135.63|132.99|137.57|134.93|137.75|135.11|135.63|132.99|0
1646044200000|2022-02-28 10:30:00|137.61|134.97|136.57|133.93|138.94|136.3|136.5|133.86|0
1646044500000|2022-02-28 10:35:00|136.65|134.01|139.02|136.38|140.13|137.49|135.99|133.35|0
1646044800000|2022-02-28 10:40:00|138.72|136.08|137.84|135.2|139.31|136.67|137.65|135.01|0
1646045100000|2022-02-28 10:45:00|137.73|135.09|135.87|133.23|137.91|135.27|135.44|132.8|0
1646045400000|2022-02-28 10:50:00|135.1|132.46|134.84|132.2|135.5|132.86|134.81|132.17|0
1646045700000|2022-02-28 10:55:00|134.92|132.28|134.41|131.77|135.93|133.29|134.2|131.56|0
1646046000000|2022-02-28 11:00:00|134.48|131.84|133.97|131.33|134.7|132.06|131.69|129.05|0
1646046300000|2022-02-28 11:05:00|133.83|131.19|134.04|131.4|134.55|131.91|133.47|130.83|0
1646046600000|2022-02-28 11:10:00|134.69|132.05|134.65|132.01|134.72|132.08|132.93|130.29|0
1646046900000|2022-02-28 11:15:00|134.57|131.93|136.38|133.74|136.38|133.74|134.57|131.93|0
1646047200000|2022-02-28 11:20:00|136.35|133.71|135.33|132.69|136.42|133.78|135.11|132.47|0
1646047500000|2022-02-28 11:25:00|135.4|132.76|136.3|133.66|136.74|134.1|135|132.36|0
1646047800000|2022-02-28 11:30:00|136.34|133.7|136.08|133.44|136.7|134.06|135.97|133.33|0
1646048100000|2022-02-28 11:35:00|136.19|133.55|135.35|132.71|136.77|134.13|134.74|132.1|0
1646048400000|2022-02-28 11:40:00|135.39|132.75|136.25|133.61|136.58|133.94|135.17|132.53|0
1646048700000|2022-02-28 11:45:00|136.33|133.69|136.62|133.98|137.09|134.45|135.82|133.18|0
1646049000000|2022-02-28 11:50:00|136.4|133.76|136.65|134.01|137.38|134.74|135.92|133.28|0
1646049300000|2022-02-28 11:55:00|136.61|133.97|135.66|133.02|136.79|134.15|134.51|131.87|0
1646049600000|2022-02-28 12:00:00|135.74|133.1|135.4|132.76|135.81|133.17|134.25|131.61|0
1646049900000|2022-02-28 12:05:00|135.44|132.8|134.5|131.86|135.44|132.8|134.32|131.68|0
1646050200000|2022-02-28 12:10:00|134.46|131.82|132.88|130.24|135.08|132.44|132.6|129.96|0
1646050500000|2022-02-28 12:15:00|132.95|130.31|132.03|129.39|133.85|131.21|131.99|129.35|0
1646050800000|2022-02-28 12:20:00|131.95|129.31|129.21|126.57|132.1|129.46|128.86|126.22|0
1646051100000|2022-02-28 12:25:00|129.25|126.61|129.26|126.62|133.36|130.72|128.01|125.37|0
1646051400000|2022-02-28 12:30:00|129.4|126.76|129.33|126.69|129.75|127.11|128.39|125.75|0
1646051700000|2022-02-28 12:35:00|129.43|126.79|129.61|126.97|130.31|127.67|129.01|126.37|0
1646052000000|2022-02-28 12:40:00|129.64|127|129.78|127.14|130.62|127.98|128.24|125.6|0
1646052300000|2022-02-28 12:45:00|129.71|127.07|129.11|126.47|130.58|127.94|128.9|126.26|0
1646052600000|2022-02-28 12:50:00|129.14|126.5|128.27|125.63|129.53|126.89|128.27|125.63|0
1646052900000|2022-02-28 12:55:00|128.16|125.52|131.79|129.15|133.26|130.62|127.82|125.18|0
1646053200000|2022-02-28 13:00:00|131.97|129.33|133.78|131.14|136.11|133.47|130.89|128.25|0
1646053500000|2022-02-28 13:05:00|133.85|131.21|133.74|131.1|134.43|131.79|133.31|130.67|0
1646053800000|2022-02-28 13:10:00|133.35|130.71|134.6|131.96|134.6|131.96|132.92|130.28|0
1646054100000|2022-02-28 13:15:00|134.56|131.92|133.98|131.34|134.78|132.14|133.63|130.99|0
1646054400000|2022-02-28 13:20:00|134.06|131.42|133.94|131.3|134.74|132.1|133.66|131.02|0
1646054700000|2022-02-28 13:25:00|134.09|131.45|133.33|130.69|134.44|131.8|133.26|130.62|0
1646055000000|2022-02-28 13:30:00|133.22|130.58|135.63|132.99|136.1|133.46|132.26|129.62|0
1646055300000|2022-02-28 13:35:00|135.67|133.03|137.01|134.37|137.01|134.37|135.45|132.81|0
1646055600000|2022-02-28 13:40:00|137.12|134.48|137.7|135.06|138.44|135.8|136.32|133.68|0
1646055900000|2022-02-28 13:45:00|137.41|134.77|135.73|133.09|137.59|134.95|135.73|133.09|0
1646056200000|2022-02-28 13:50:00|135.8|133.16|135|132.36|135.87|133.23|133.28|130.64|0
1646056500000|2022-02-28 13:55:00|134.93|132.29|135.06|132.42|135.28|132.64|134.05|131.41|0
1646056800000|2022-02-28 14:00:00|135.21|132.57|133.33|130.69|136|133.36|133.04|130.4|0
1646057100000|2022-02-28 14:05:00|133.29|130.65|132.61|129.97|133.61|130.97|132.61|129.97|0
1646057400000|2022-02-28 14:10:00|132.46|129.82|132.46|129.82|133.54|130.9|132.03|129.39|0
1646057700000|2022-02-28 14:15:00|132.25|129.61|132.21|129.57|132.5|129.86|131.04|128.4|0
1646058000000|2022-02-28 14:20:00|132.24|129.6|133.17|130.53|133.17|130.53|131.81|129.17|0
1646058300000|2022-02-28 14:25:00|133.1|130.46|132.95|130.31|133.17|130.53|131.67|129.03|0
1646058600000|2022-02-28 14:30:00|133.09|130.45|131.45|128.81|133.52|130.88|129.76|127.12|0
1646058900000|2022-02-28 14:35:00|131.38|128.74|128.63|125.99|131.38|128.74|127.28|124.64|0
1646059200000|2022-02-28 14:40:00|128.91|126.27|128.86|126.22|131.08|128.44|128.12|125.48|0
1646059500000|2022-02-28 14:45:00|129.1|126.46|128.47|125.83|130.08|127.44|126.91|124.27|0
1646059800000|2022-02-28 14:50:00|128.61|125.97|127.42|124.78|129.2|126.56|125.97|123.33|0
1646060100000|2022-02-28 14:55:00|127.56|124.92|126.38|123.74|128.32|125.68|125.76|123.12|0
1646060400000|2022-02-28 15:00:00|126.11|123.47|127.43|124.79|128.71|126.07|125.56|122.92|0
1646060700000|2022-02-28 15:05:00|127.01|124.37|128.2|125.56|129.25|126.61|126.32|123.68|0
1646061000000|2022-02-28 15:10:00|128.34|125.7|129.67|127.03|130.31|127.67|127.5|124.86|0
1646061300000|2022-02-28 15:15:00|129.85|127.21|130.81|128.17|131.45|128.81|129.29|126.65|0
1646061600000|2022-02-28 15:20:00|130.66|128.02|127.68|125.04|130.8|128.16|127.01|124.37|0
1646061900000|2022-02-28 15:25:00|127.78|125.14|127.06|124.42|128.91|126.27|126.03|123.39|0
1646062200000|2022-02-28 15:30:00|127.2|124.56|125.38|122.74|127.2|124.56|123.46|120.82|0
1646062500000|2022-02-28 15:35:00|125.42|122.78|121.76|119.12|125.45|122.81|121.42|118.78|0
1646062800000|2022-02-28 15:40:00|121.49|118.85|119.32|116.68|122.34|119.7|119.12|116.48|0
1646063100000|2022-02-28 15:45:00|119.42|116.78|120.65|118.01|120.72|118.08|118.76|116.12|0
1646063400000|2022-02-28 15:50:00|120.52|117.88|120.25|117.61|121.19|118.55|119.05|116.41|0
1646063700000|2022-02-28 15:55:00|120.18|117.54|117.34|114.7|120.18|117.54|117.28|114.64|0
1646064000000|2022-02-28 16:00:00|117.14|114.5|116.55|113.91|117.8|115.16|115.83|113.19|0
1646064300000|2022-02-28 16:05:00|116.62|113.98|117.27|114.63|117.93|115.29|116.55|113.91|0
1646064600000|2022-02-28 16:10:00|117.17|114.53|117.79|115.15|118.53|115.89|116.28|113.64|0
1646064900000|2022-02-28 16:15:00|117.7|115.06|115.62|112.98|117.79|115.15|114.81|112.17|0
1646065200000|2022-02-28 16:20:00|115.82|113.18|113.68|111.04|115.82|113.18|113.68|111.04|0
1646065500000|2022-02-28 16:25:00|113.74|111.1|111.55|108.91|114.88|112.24|111.1|108.46|0
1646065800000|2022-02-28 16:30:00|111.61|108.97|110.33|107.69|111.99|109.35|108.82|106.18|0
1646066100000|2022-02-28 16:35:00|110.14|107.5|112.63|109.99|112.63|109.99|109.82|107.18|0
1646066400000|2022-02-28 16:40:00|112.37|109.73|111.98|109.34|113.34|110.7|111.54|108.9|0
1646066700000|2022-02-28 16:45:00|111.92|109.28|116.07|113.43|116.27|113.63|111.86|109.22|0
1646067000000|2022-02-28 16:50:00|116.01|113.37|115.52|112.88|116.79|114.15|115.42|112.78|0
1646067300000|2022-02-28 16:55:00|115.48|112.84|113.93|111.29|115.48|112.84|113.54|110.9|0
1646067600000|2022-02-28 17:00:00|113.99|111.35|114.31|111.67|114.44|111.8|113.13|110.49|0
1646067900000|2022-02-28 17:05:00|114.18|111.54|118.63|115.99|118.83|116.19|114.12|111.48|0
1646068200000|2022-02-28 17:10:00|118.56|115.92|120.37|117.73|120.91|118.27|118.5|115.86|0
1646068500000|2022-02-28 17:15:00|120.3|117.66|119.96|117.32|121.51|118.87|119.76|117.12|0
1646068800000|2022-02-28 17:20:00|119.89|117.25|121.71|119.07|122.12|119.48|119.29|116.65|0
1646069100000|2022-02-28 17:25:00|121.68|119.04|120.83|118.19|121.68|119.04|120.63|117.99|0
1646069400000|2022-02-28 17:30:00|121.1|118.46|122.05|119.41|122.73|120.09|120.22|117.58|0
1646069700000|2022-02-28 17:35:00|121.91|119.27|123.55|120.91|123.55|120.91|121.64|119|0
1646070000000|2022-02-28 17:40:00|123.48|120.84|124.79|122.15|124.89|122.25|122.96|120.32|0
1646070300000|2022-02-28 17:45:00|124.99|122.35|124.23|121.59|126.18|123.54|124.23|121.59|0
1646070600000|2022-02-28 17:50:00|124.3|121.66|125.47|122.83|126.45|123.81|123.95|121.31|0
1646070900000|2022-02-28 17:55:00|125.33|122.69|125.46|122.82|126.92|124.28|124.99|122.35|0
1646071200000|2022-02-28 18:00:00|125.6|122.96|123.6|120.96|125.87|123.23|122.99|120.35|0
1646071500000|2022-02-28 18:05:00|123.33|120.69|121.81|119.17|123.94|121.3|118.74|116.1|0
1646071800000|2022-02-28 18:10:00|121.94|119.3|121.94|119.3|122.55|119.91|120.73|118.09|0
1646072100000|2022-02-28 18:15:00|121.8|119.16|125.42|122.78|125.83|123.19|121.67|119.03|0
1646072400000|2022-02-28 18:20:00|125.69|123.05|126.87|124.23|127.64|125|125.55|122.91|0
1646072700000|2022-02-28 18:25:00|127.01|124.37|126.43|123.79|128.53|125.89|125.67|123.03|0
1646073000000|2022-02-28 18:30:00|126.5|123.86|127.19|124.55|128.1|125.46|125.6|122.96|0
1646073300000|2022-02-28 18:35:00|127.26|124.62|126.04|123.4|128.09|125.45|125.66|123.02|0
1646073600000|2022-02-28 18:40:00|126.01|123.37|126.49|123.85|126.8|124.16|124.63|121.99|0
1646073900000|2022-02-28 18:45:00|126.35|123.71|125.72|123.08|128.01|125.37|125.72|123.08|0
1646074200000|2022-02-28 18:50:00|125.69|123.05|123.67|121.03|125.69|123.05|123.03|120.39|0
1646074500000|2022-02-28 18:55:00|124.01|121.37|124.25|121.61|125.31|122.67|123.4|120.76|0
1646074800000|2022-02-28 19:00:00|124.41|121.77|130.89|128.25|130.89|128.25|124.41|121.77|0
1646075100000|2022-02-28 19:05:00|130.54|127.9|133.76|131.12|133.84|131.2|130.22|127.58|0
1646075400000|2022-02-28 19:10:00|133.69|131.05|131.7|129.06|135.07|132.43|131.24|128.6|0
1646075700000|2022-02-28 19:15:00|131.88|129.24|130.48|127.84|133.25|130.61|130.19|127.55|0
1646076000000|2022-02-28 19:20:00|130.19|127.55|135.91|133.27|135.91|133.27|130.19|127.55|0
1646076300000|2022-02-28 19:25:00|135.62|132.98|135.11|132.47|135.95|133.31|133.95|131.31|0
1646076600000|2022-02-28 19:30:00|135.03|132.39|135.43|132.79|136.49|133.85|134.02|131.38|0
1646076900000|2022-02-28 19:35:00|135.21|132.57|135.07|132.43|135.68|133.04|132.65|130.01|0
1646077200000|2022-02-28 19:40:00|135.28|132.64|130.79|128.15|135.39|132.75|130.09|127.45|0
1646077500000|2022-02-28 19:45:00|130.94|128.3|132.28|129.64|132.93|130.29|130.51|127.87|0
1646077800000|2022-02-28 19:50:00|131.86|129.22|131.21|128.57|132.57|129.93|131.07|128.43|0
1646078100000|2022-02-28 19:55:00|131.28|128.64|128.56|125.92|131.35|128.71|127.37|124.73|0
1646078400000|2022-02-28 20:00:00|128.49|125.85|129.26|126.62|129.54|126.9|128.2|125.56|0
1646078700000|2022-02-28 20:05:00|129.33|126.69|129.01|126.37|131.99|129.35|128.62|125.98|0
1646079000000|2022-02-28 20:10:00|129.18|126.54|130.74|128.1|131.59|128.95|129.04|126.4|0
1646079300000|2022-02-28 20:15:00|130.1|127.46|128.75|126.11|131.02|128.38|127.98|125.34|0
1646079600000|2022-02-28 20:20:00|128.68|126.04|122.78|120.14|133.03|130.39|122.78|120.14|0
1646079900000|2022-02-28 20:25:00|122.85|120.21|123.39|120.75|123.88|121.24|121.68|119.04|0
1646080200000|2022-02-28 20:30:00|123.53|120.89|126.87|124.23|126.87|124.23|123.53|120.89|0
1646080500000|2022-02-28 20:35:00|126.8|124.16|131.15|128.51|132.72|130.08|126.66|124.02|0
1646080800000|2022-02-28 20:40:00|131.22|128.58|125.94|123.3|131.22|128.58|125.59|122.95|0
1646081100000|2022-02-28 20:45:00|125.97|123.33|120.58|117.94|125.97|123.33|119.03|116.39|0
1646081400000|2022-02-28 20:50:00|120.01|117.37|117.92|115.28|122.07|119.43|117.92|115.28|0
1646081700000|2022-02-28 20:55:00|117.79|115.15|116.54|113.9|118.39|115.75|115.43|112.79|0
1646082000000|2022-02-28 21:00:00|116.47|113.83|115.95|113.31|116.99|114.35|115.75|113.11|0
1646082300000|2022-02-28 21:05:00|116.14|113.5|117.12|114.48|117.52|114.88|115.62|112.98|0
1646082600000|2022-02-28 21:10:00|117.06|114.42|116.4|113.76|117.12|114.48|115.75|113.11|0
1646082900000|2022-02-28 21:15:00|116.69|113.33|116.1|112.74|116.69|113.33|115.91|112.55|0
1646083200000|2022-02-28 21:20:00|116.07|112.71|116.42|113.06|116.49|113.13|116.03|112.67|0
1646083500000|2022-02-28 21:25:00|116.33|112.97|116.32|112.96|116.68|113.32|116.22|112.86|0
1646083800000|2022-02-28 21:30:00|116.35|112.99|116.22|112.86|116.35|112.99|115.9|112.54|0
1646084100000|2022-02-28 21:35:00|116.29|112.93|115.89|112.53|116.29|112.93|115.89|112.53|0
1646084400000|2022-02-28 21:40:00|115.96|112.6|116.02|112.66|116.08|112.72|115.92|112.56|0
1646084700000|2022-02-28 21:45:00|116.08|112.72|116.08|112.72|116.08|112.72|115.95|112.59|0
1646085000000|2022-02-28 21:50:00|116.01|112.65|115.95|112.59|116.08|112.72|115.75|112.39|0
1646085300000|2022-02-28 21:55:00|116.01|112.65|116.04|112.68|116.08|112.72|115.98|112.62|0
1646085600000|2022-02-28 22:00:00|116.05|112.69|116.15|112.79|116.29|112.93|116.05|112.69|0
1646085900000|2022-02-28 22:05:00|116.14|112.78|116.29|112.93|116.33|112.97|116.13|112.77|0
1646086200000|2022-02-28 22:10:00|116.39|113.03|116.37|113.01|116.46|113.1|116.33|112.97|0
1646086500000|2022-02-28 22:15:00|116.35|112.99|116.3|112.94|116.35|112.99|116.3|112.94|0
1646086800000|2022-02-28 22:20:00|116.33|112.97|116.34|112.98|116.38|113.02|116.23|112.87|0
1646087100000|2022-02-28 22:25:00|116.35|112.99|116.33|112.97|116.45|113.09|116.31|112.95|0
1646087400000|2022-02-28 22:30:00|116.44|113.08|116.48|113.12|116.53|113.17|116.39|113.03|0
1646087700000|2022-02-28 22:35:00|116.45|113.09|116.51|113.15|116.56|113.2|116.41|113.05|0
1646088000000|2022-02-28 22:40:00|116.5|113.14|116.68|113.32|116.69|113.33|116.49|113.13|0
1646088300000|2022-02-28 22:45:00|116.67|113.31|116.49|113.13|116.67|113.31|116.49|113.13|0
1646088600000|2022-02-28 22:50:00|116.52|113.16|116.7|113.34|116.77|113.41|116.36|113|0
1646088900000|2022-02-28 22:55:00|116.68|113.32|116.62|113.26|116.69|113.33|116.62|113.26|0
1646089200000|2022-02-28 23:00:00|116.33|112.97|115.87|112.51|116.91|113.55|115.83|112.47|0
1646089500000|2022-02-28 23:05:00|115.77|112.41|115.89|112.53|115.93|112.57|115.44|112.08|0
1646089800000|2022-02-28 23:10:00|115.8|112.44|116.38|113.02|116.77|113.41|115.8|112.44|0
1646090100000|2022-02-28 23:15:00|116.41|113.05|116.21|112.85|116.44|113.08|115.56|112.2|0
1646090400000|2022-02-28 23:20:00|116.31|112.95|115.17|111.81|116.44|113.08|114.98|111.62|0
1646090700000|2022-02-28 23:25:00|115.23|111.87|115.55|112.19|115.78|112.42|115.04|111.68|0
1646091000000|2022-02-28 23:30:00|115.49|112.13|114.52|111.16|115.65|112.29|114.26|110.9|0
1646091300000|2022-02-28 23:35:00|114.45|111.09|114.03|110.67|114.45|111.09|113.65|110.29|0
1646091600000|2022-02-28 23:40:00|114.06|110.7|114.41|111.05|114.61|111.25|114|110.64|0
1646091900000|2022-02-28 23:45:00|114.38|111.02|114.41|111.05|114.8|111.44|114.19|110.83|0
1646092200000|2022-02-28 23:50:00|114.31|110.95|113.25|109.89|114.31|110.95|112.97|109.61|0
1646092500000|2022-02-28 23:55:00|113.28|109.92|114.11|110.75|114.11|110.75|113.09|109.73|0
1646092800000|2022-03-01 00:00:00|114.05|110.69|114.05|110.69|114.05|110.69|113.34|109.98|0
1646093100000|2022-03-01 00:05:00|114.08|110.72|115.46|112.1|115.46|112.1|114.08|110.72|0
1646093400000|2022-03-01 00:10:00|115.37|112.01|114.62|111.26|115.4|112.04|114.49|111.13|0
1646093700000|2022-03-01 00:15:00|114.55|111.19|114.1|110.74|114.62|111.26|113.72|110.36|0
1646094000000|2022-03-01 00:20:00|114.16|110.8|114.68|111.32|114.97|111.61|114|110.64|0
1646094300000|2022-03-01 00:25:00|114.64|111.28|114.22|110.86|114.77|111.41|114.19|110.83|0
1646094600000|2022-03-01 00:30:00|114.25|110.89|114.9|111.54|115.06|111.7|114.03|110.67|0
1646094900000|2022-03-01 00:35:00|114.83|111.47|115.12|111.76|115.31|111.95|114.6|111.24|0
1646095200000|2022-03-01 00:40:00|115.05|111.69|115.44|112.08|115.63|112.27|114.53|111.17|0
1646095500000|2022-03-01 00:45:00|115.41|112.05|117.69|114.33|117.92|114.56|115.34|111.98|0
1646095800000|2022-03-01 00:50:00|117.72|114.36|116.67|113.31|117.72|114.36|116.41|113.05|0
1646096100000|2022-03-01 00:55:00|116.6|113.24|116.14|112.78|116.7|113.34|115.88|112.52|0
1646096400000|2022-03-01 01:00:00|116.08|112.72|116.24|112.88|116.96|113.6|115.69|112.33|0
1646096700000|2022-03-01 01:05:00|116.2|112.84|115.42|112.06|116.46|113.1|115.1|111.74|0
1646097000000|2022-03-01 01:10:00|115.45|112.09|115.42|112.06|115.68|112.32|115.29|111.93|0
1646097300000|2022-03-01 01:15:00|115.35|111.99|115.71|112.35|116.2|112.84|115.35|111.99|0
1646097600000|2022-03-01 01:20:00|115.87|112.51|115.22|111.86|115.87|112.51|114.96|111.6|0
1646097900000|2022-03-01 01:25:00|115.15|111.79|115.69|112.33|116.64|113.28|115.15|111.79|0
1646098200000|2022-03-01 01:30:00|115.66|112.3|115.07|111.71|115.72|112.36|114.94|111.58|0
1646098500000|2022-03-01 01:35:00|115.04|111.68|115.2|111.84|115.65|112.29|115.01|111.65|0
1646098800000|2022-03-01 01:40:00|115.3|111.94|115.39|112.03|115.72|112.36|115.13|111.77|0
1646099100000|2022-03-01 01:45:00|115.26|111.9|117.05|113.69|117.14|113.78|115.26|111.9|0
1646099400000|2022-03-01 01:50:00|116.95|113.59|116.75|113.39|117.18|113.82|116.49|113.13|0
1646099700000|2022-03-01 01:55:00|116.72|113.36|117.53|114.17|117.53|114.17|116.62|113.26|0
1646100000000|2022-03-01 02:00:00|117.46|114.1|116.87|113.51|117.73|114.37|116.87|113.51|0
1646100300000|2022-03-01 02:05:00|116.9|113.54|117.13|113.77|117.16|113.8|116.74|113.38|0
1646100600000|2022-03-01 02:10:00|117.16|113.8|118.37|115.01|118.57|115.21|117.16|113.8|0
1646100900000|2022-03-01 02:15:00|118.44|115.08|117.94|114.58|118.44|115.08|117.75|114.39|0
1646101200000|2022-03-01 02:20:00|117.91|114.55|117.84|114.48|118.04|114.68|117.61|114.25|0
1646101500000|2022-03-01 02:25:00|117.81|114.45|118.33|114.97|118.56|115.2|117.64|114.28|0
1646101800000|2022-03-01 02:30:00|118.3|114.94|118.56|115.2|118.56|115.2|117.83|114.47|0
1646102100000|2022-03-01 02:35:00|118.49|115.13|118.82|115.46|118.82|115.46|118.09|114.73|0
1646102400000|2022-03-01 02:40:00|118.88|115.52|118.35|114.99|119.42|116.06|118.32|114.96|0
1646102700000|2022-03-01 02:45:00|118.32|114.96|118.25|114.89|118.38|115.02|118.02|114.66|0
1646103000000|2022-03-01 02:50:00|118.28|114.92|117.36|114|118.41|115.05|117.23|113.87|0
1646103300000|2022-03-01 02:55:00|117.33|113.97|117.29|113.93|117.59|114.23|117.22|113.86|0
1646103600000|2022-03-01 03:00:00|117.22|113.86|117.22|113.86|117.49|114.13|117.22|113.86|0
1646103900000|2022-03-01 03:05:00|117.25|113.89|118|114.64|118.4|115.04|117.22|113.86|0
1646104200000|2022-03-01 03:10:00|118.17|114.81|118.07|114.71|118.27|114.91|117.61|114.25|0
1646104500000|2022-03-01 03:15:00|118|114.64|117.87|114.51|118.03|114.67|117.67|114.31|0
1646104800000|2022-03-01 03:20:00|117.9|114.54|117.93|114.57|118.26|114.9|117.8|114.44|0
1646105100000|2022-03-01 03:25:00|117.9|114.54|117.73|114.37|118.13|114.77|117.66|114.3|0
1646105400000|2022-03-01 03:30:00|117.7|114.34|117.79|114.43|117.92|114.56|117.4|114.04|0
1646105700000|2022-03-01 03:35:00|117.82|114.46|117.3|113.94|117.85|114.49|117.26|113.9|0
1646106000000|2022-03-01 03:40:00|117.26|113.9|118.24|114.88|118.38|115.02|117.13|113.77|0
1646106300000|2022-03-01 03:45:00|118.21|114.85|117.78|114.42|118.34|114.98|117.68|114.32|0
1646106600000|2022-03-01 03:50:00|117.75|114.39|117.71|114.35|117.98|114.62|117.64|114.28|0
1646106900000|2022-03-01 03:55:00|117.74|114.38|117.84|114.48|117.91|114.55|117.71|114.35|0
1646107200000|2022-03-01 04:00:00|117.77|114.41|117.8|114.44|117.9|114.54|117.48|114.12|0
1646107500000|2022-03-01 04:05:00|117.77|114.41|117.5|114.14|117.97|114.61|117.31|113.95|0
1646107800000|2022-03-01 04:10:00|117.44|114.08|117.5|114.14|117.9|114.54|117.21|113.85|0
1646108100000|2022-03-01 04:15:00|117.56|114.2|118.15|114.79|118.19|114.83|117.47|114.11|0
1646108400000|2022-03-01 04:20:00|118.22|114.86|117.46|114.1|118.29|114.93|117.33|113.97|0
1646108700000|2022-03-01 04:25:00|117.43|114.07|117.42|114.06|117.62|114.26|117.16|113.8|0
1646109000000|2022-03-01 04:30:00|117.46|114.1|117.22|113.86|117.59|114.23|117.22|113.86|0
1646109300000|2022-03-01 04:35:00|117.26|113.9|117.42|114.06|117.55|114.19|117.22|113.86|0
1646109600000|2022-03-01 04:40:00|117.48|114.12|117.25|113.89|117.74|114.38|117.22|113.86|0
1646109900000|2022-03-01 04:45:00|117.22|113.86|116.59|113.23|117.28|113.92|116.36|113|0
1646110200000|2022-03-01 04:50:00|116.56|113.2|116.75|113.39|116.79|113.43|116.33|112.97|0
1646110500000|2022-03-01 04:55:00|116.78|113.42|116.49|113.13|116.91|113.55|116.42|113.06|0
1646110800000|2022-03-01 05:00:00|116.62|113.26|116.81|113.45|116.91|113.55|116.42|113.06|0
1646111100000|2022-03-01 05:05:00|116.74|113.38|116.94|113.58|117|113.64|116.65|113.29|0
1646111400000|2022-03-01 05:10:00|117|113.64|118.05|114.69|118.12|114.76|117|113.64|0
1646111700000|2022-03-01 05:15:00|118.08|114.72|118.77|115.41|118.9|115.54|117.98|114.62|0
1646112000000|2022-03-01 05:20:00|118.64|115.28|118.37|115.01|118.84|115.48|118.18|114.82|0
1646112300000|2022-03-01 05:25:00|118.41|115.05|117.81|114.45|118.83|115.47|117.71|114.35|0
1646112600000|2022-03-01 05:30:00|117.88|114.52|117.64|114.28|118.1|114.74|117.35|113.99|0
1646112900000|2022-03-01 05:35:00|117.54|114.18|117.37|114.01|117.57|114.21|117.05|113.69|0
1646113200000|2022-03-01 05:40:00|117.51|114.15|116.82|113.46|117.57|114.21|116.78|113.42|0
1646113500000|2022-03-01 05:45:00|116.85|113.49|117.43|114.07|117.5|114.14|116.78|113.42|0
1646113800000|2022-03-01 05:50:00|117.47|114.11|117.43|114.07|117.69|114.33|117.23|113.87|0
1646114100000|2022-03-01 05:55:00|117.36|114|117.03|113.67|117.36|114|116.71|113.35|0
1646114400000|2022-03-01 06:00:00|117.07|113.71|116.44|113.08|117.13|113.77|116.44|113.08|0
1646114700000|2022-03-01 06:05:00|116.51|113.15|116.05|112.69|116.7|113.34|115.85|112.49|0
1646115000000|2022-03-01 06:10:00|116.08|112.72|116.4|113.04|116.89|113.53|116.08|112.72|0
1646115300000|2022-03-01 06:15:00|116.37|113.01|116.11|112.75|116.6|113.24|115.69|112.33|0
1646115600000|2022-03-01 06:20:00|115.88|112.52|115.39|112.03|116.2|112.84|115.39|112.03|0
1646115900000|2022-03-01 06:25:00|115.32|111.96|114.61|111.25|115.81|112.45|114.48|111.12|0
1646116200000|2022-03-01 06:30:00|114.58|111.22|114.35|110.99|114.61|111.25|114.22|110.86|0
1646116500000|2022-03-01 06:35:00|114.13|110.77|114.35|110.99|114.67|111.31|114.03|110.67|0
1646116800000|2022-03-01 06:40:00|114.28|110.92|114.22|110.86|114.28|110.92|113.77|110.41|0
1646117100000|2022-03-01 06:45:00|114.18|110.82|114.44|111.08|114.79|111.43|113.83|110.47|0
1646117400000|2022-03-01 06:50:00|114.4|111.04|114.63|111.27|114.79|111.43|113.95|110.59|0
1646117700000|2022-03-01 06:55:00|114.66|111.3|114.01|110.65|114.79|111.43|113.88|110.52|0
1646118000000|2022-03-01 07:00:00|114.2|110.84|113.79|110.43|114.46|111.1|113.34|109.98|0
1646118300000|2022-03-01 07:05:00|113.82|110.46|109.91|106.55|113.88|110.52|109.29|105.93|0
1646118600000|2022-03-01 07:10:00|109.81|106.45|111.12|107.76|111.18|107.82|109.66|106.3|0
1646118900000|2022-03-01 07:15:00|111.06|107.7|110.71|107.35|111.06|107.7|110.21|106.85|0
1646119200000|2022-03-01 07:20:00|110.74|107.38|110.67|107.31|110.96|107.6|110.21|106.85|0
1646119500000|2022-03-01 07:25:00|110.7|107.34|112.03|108.67|115.19|111.83|110.7|107.34|0
1646119800000|2022-03-01 07:30:00|112.06|108.7|112.5|109.14|113.04|109.68|112|108.64|0
1646120100000|2022-03-01 07:35:00|112.44|109.08|112.31|108.95|113.04|109.68|112.31|108.95|0
1646120400000|2022-03-01 07:40:00|112.28|108.92|112.24|108.88|112.44|109.08|111.93|108.57|0
1646120700000|2022-03-01 07:45:00|112.21|108.85|112.32|108.96|112.81|109.45|111.72|108.36|0
1646121000000|2022-03-01 07:50:00|112.16|108.8|113.44|110.08|113.44|110.08|111.75|108.39|0
1646121300000|2022-03-01 07:55:00|113.37|110.01|112.86|109.5|113.95|110.59|112.74|109.38|0
1646121600000|2022-03-01 08:00:00|112.9|109.54|111.91|108.55|113.82|110.46|111.91|108.55|0
1646121900000|2022-03-01 08:05:00|111.85|108.49|110.55|107.91|111.88|108.85|109.99|107.35|0
1646122200000|2022-03-01 08:10:00|110.8|108.16|111.89|109.25|112.11|109.47|110.52|107.88|0
1646122500000|2022-03-01 08:15:00|112.02|109.38|112.27|109.63|112.87|110.23|111.92|109.28|0
1646122800000|2022-03-01 08:20:00|112.24|109.6|115.04|112.4|115.63|112.99|111.6|108.96|0
1646123100000|2022-03-01 08:25:00|115.17|112.53|114.55|111.91|116.52|113.88|114.39|111.75|0
1646123400000|2022-03-01 08:30:00|114.46|111.82|113.69|111.05|115.2|112.56|113.69|111.05|0
1646123700000|2022-03-01 08:35:00|113.78|111.14|114.93|112.29|115.48|112.84|113.27|110.63|0
1646124000000|2022-03-01 08:40:00|115.06|112.42|115.61|112.97|115.96|113.32|114.19|111.55|0
1646124300000|2022-03-01 08:45:00|115.67|113.03|117.46|114.82|117.52|114.88|115.02|112.38|0
1646124600000|2022-03-01 08:50:00|117.39|114.75|117.92|115.28|118.77|116.13|116.39|113.75|0
1646124900000|2022-03-01 08:55:00|118.05|115.41|116.99|114.35|118.34|115.7|116.73|114.09|0
1646125200000|2022-03-01 09:00:00|117.12|114.48|116.6|113.96|117.45|114.81|116.18|113.54|0
1646125500000|2022-03-01 09:05:00|116.5|113.86|119.03|116.39|119.83|117.19|116.47|113.83|0
1646125800000|2022-03-01 09:10:00|118.96|116.32|119.89|117.25|120.09|117.45|118.96|116.32|0
1646126100000|2022-03-01 09:15:00|119.96|117.32|119.75|117.11|120.16|117.52|118.76|116.12|0
1646126400000|2022-03-01 09:20:00|119.82|117.18|120.89|118.25|121.39|118.75|119.29|116.65|0
1646126700000|2022-03-01 09:25:00|121.09|118.45|122.72|120.08|123.19|120.55|119.86|117.22|0
1646127000000|2022-03-01 09:30:00|122.85|120.21|123.09|120.45|123.98|121.34|122.69|120.05|0
1646127300000|2022-03-01 09:35:00|123.16|120.52|123.43|120.79|123.97|121.33|122.72|120.08|0
1646127600000|2022-03-01 09:40:00|123.05|120.41|125.23|122.59|125.47|122.83|123.05|120.41|0
1646127900000|2022-03-01 09:45:00|125.26|122.62|124.34|121.7|125.4|122.76|123.96|121.32|0
1646128200000|2022-03-01 09:50:00|124.23|121.59|125.95|123.31|126.5|123.86|124.17|121.53|0
1646128500000|2022-03-01 09:55:00|126.01|123.37|125.74|123.1|126.5|123.86|125.32|122.68|0
1646128800000|2022-03-01 10:00:00|125.8|123.16|126.63|123.99|127.32|124.68|125.39|122.75|0
1646129100000|2022-03-01 10:05:00|126.6|123.96|127.67|125.03|128.23|125.59|126.49|123.85|0
1646129400000|2022-03-01 10:10:00|127.74|125.1|127.25|124.61|128.23|125.59|127.07|124.43|0
1646129700000|2022-03-01 10:15:00|127.21|124.57|127.37|124.73|127.55|124.91|125.08|122.44|0
1646130000000|2022-03-01 10:20:00|127.44|124.8|128.2|125.56|128.52|125.88|127.37|124.73|0
1646130300000|2022-03-01 10:25:00|128.27|125.63|128.86|126.22|129.25|126.61|127.99|125.35|0
1646130600000|2022-03-01 10:30:00|128.97|126.33|129.66|127.02|131|128.36|128.86|126.22|0
1646130900000|2022-03-01 10:35:00|129.87|127.23|130.5|127.86|131.25|128.61|129.63|126.99|0
1646131200000|2022-03-01 10:40:00|130.47|127.83|127.84|125.2|130.61|127.97|127.77|125.13|0
1646131500000|2022-03-01 10:45:00|127.98|125.34|128.11|125.47|130.54|127.9|127.98|125.34|0
1646131800000|2022-03-01 10:50:00|128.18|125.54|127.39|124.75|128.56|125.92|126.98|124.34|0
1646132100000|2022-03-01 10:55:00|127.42|124.78|127.21|124.57|128.15|125.51|127.14|124.5|0
1646132400000|2022-03-01 11:00:00|127.35|124.71|128.38|125.74|128.63|125.99|127.35|124.71|0
1646132700000|2022-03-01 11:05:00|128.32|125.68|128.9|126.26|128.9|126.26|127.9|125.26|0
1646133000000|2022-03-01 11:10:00|128.94|126.3|129|126.36|130.23|127.59|128.62|125.98|0
1646133300000|2022-03-01 11:15:00|129.14|126.5|128.55|125.91|129.56|126.92|128.1|125.46|0
1646133600000|2022-03-01 11:20:00|128.44|125.8|128.13|125.49|128.65|126.01|127.06|124.42|0
1646133900000|2022-03-01 11:25:00|128.16|125.52|128.37|125.73|128.4|125.76|126.99|124.35|0
1646134200000|2022-03-01 11:30:00|128.3|125.66|127.19|124.55|128.78|126.14|126.57|123.93|0
1646134500000|2022-03-01 11:35:00|127.26|124.62|128.01|125.37|128.29|125.65|127.19|124.55|0
1646134800000|2022-03-01 11:40:00|128.05|125.41|129.82|127.18|129.96|127.32|127.67|125.03|0
1646135100000|2022-03-01 11:45:00|129.72|127.08|131.01|128.37|131.05|128.41|129.26|126.62|0
1646135400000|2022-03-01 11:50:00|130.94|128.3|132.71|130.07|133.14|130.5|130.52|127.88|0
1646135700000|2022-03-01 11:55:00|132.64|130|132.45|129.81|133.85|131.21|129.75|127.11|0
1646136000000|2022-03-01 12:00:00|132.24|129.6|130.61|127.97|132.52|129.88|130.61|127.97|0
1646136300000|2022-03-01 12:05:00|130.51|127.87|129.97|127.33|131.32|128.68|129.84|127.2|0
1646136600000|2022-03-01 12:10:00|130|127.36|130.63|127.99|130.91|128.27|129.83|127.19|0
1646136900000|2022-03-01 12:15:00|130.7|128.06|132.32|129.68|132.32|129.68|130.7|128.06|0
1646137200000|2022-03-01 12:20:00|132.25|129.61|130.06|127.42|132.25|129.61|129.89|127.25|0
1646137500000|2022-03-01 12:25:00|130.34|127.7|127.97|125.33|131.15|128.51|127.83|125.19|0
1646137800000|2022-03-01 12:30:00|128.18|125.54|128.59|125.95|129.36|126.72|128.18|125.54|0
1646138100000|2022-03-01 12:35:00|128.52|125.88|130.4|127.76|130.47|127.83|128.52|125.88|0
1646138400000|2022-03-01 12:40:00|130.51|127.87|131.38|128.74|132.02|129.38|130.4|127.76|0
1646138700000|2022-03-01 12:45:00|131.31|128.67|130.46|127.82|131.88|129.24|130.39|127.75|0
1646139000000|2022-03-01 12:50:00|130.5|127.86|131.66|129.02|131.73|129.09|130.11|127.47|0
1646139300000|2022-03-01 12:55:00|131.59|128.95|130.53|127.89|132.15|129.51|130.18|127.54|0
1646139600000|2022-03-01 13:00:00|130.81|128.17|131.65|129.01|132.43|129.79|130.45|127.81|0
1646139900000|2022-03-01 13:05:00|131.58|128.94|131.12|128.48|132.29|129.65|130.84|128.2|0
1646140200000|2022-03-01 13:10:00|131.29|128.65|130.34|127.7|131.58|128.94|129.34|126.7|0
1646140500000|2022-03-01 13:15:00|130.44|127.8|129.56|126.92|130.69|128.05|129.01|126.37|0
1646140800000|2022-03-01 13:20:00|129.7|127.06|129.88|127.24|130.6|127.96|129.7|127.06|0
1646141100000|2022-03-01 13:25:00|129.74|127.1|126.38|123.74|129.91|127.27|126.11|123.47|0
1646141400000|2022-03-01 13:30:00|126.28|123.64|124.19|121.55|128.05|125.41|123.58|120.94|0
1646141700000|2022-03-01 13:35:00|124.05|121.41|124.35|121.71|125.55|122.91|124.05|121.41|0
1646142000000|2022-03-01 13:40:00|124.28|121.64|123.16|120.52|124.28|121.64|123.13|120.49|0
1646142300000|2022-03-01 13:45:00|123.03|120.39|122.45|119.81|124.07|121.43|122.38|119.74|0
1646142600000|2022-03-01 13:50:00|122.52|119.88|120.59|117.95|123.42|120.78|120.59|117.95|0
1646142900000|2022-03-01 13:55:00|120.62|117.98|122.05|119.41|122.05|119.41|120.12|117.48|0
1646143200000|2022-03-01 14:00:00|121.92|119.28|122.92|120.28|123.13|120.49|121.65|119.01|0
1646143500000|2022-03-01 14:05:00|122.86|120.22|122.72|120.08|122.92|120.28|121.91|119.27|0
1646143800000|2022-03-01 14:10:00|122.58|119.94|123.9|121.26|124.24|121.6|122.51|119.87|0
1646144100000|2022-03-01 14:15:00|123.8|121.16|124.17|121.53|124.17|121.53|123.06|120.42|0
1646144400000|2022-03-01 14:20:00|124.03|121.39|123.49|120.85|124.17|121.53|123.15|120.51|0
1646144700000|2022-03-01 14:25:00|123.42|120.78|124.09|121.45|124.09|121.45|121.94|119.3|0
1646145000000|2022-03-01 14:30:00|124.03|121.39|121|118.36|124.03|121.39|121|118.36|0
1646145300000|2022-03-01 14:35:00|120.67|118.03|119.74|117.1|121|118.36|118.53|115.89|0
1646145600000|2022-03-01 14:40:00|119.58|116.94|123.18|120.54|123.65|121.01|119.41|116.77|0
1646145900000|2022-03-01 14:45:00|122.41|119.77|121.44|118.8|124.53|121.89|121.44|118.8|0
1646146200000|2022-03-01 14:50:00|121.37|118.73|125.54|122.9|126.84|124.2|121.04|118.4|0
1646146500000|2022-03-01 14:55:00|125.13|122.49|125.98|123.34|126.63|123.99|124.04|121.4|0
1646146800000|2022-03-01 15:00:00|125.03|122.39|126.7|124.06|127.87|125.23|122.27|119.63|0
1646147100000|2022-03-01 15:05:00|126.77|124.13|127.8|125.16|128.18|125.54|125.34|122.7|0
1646147400000|2022-03-01 15:10:00|128.08|125.44|129.08|126.44|130.16|127.52|128.08|125.44|0
1646147700000|2022-03-01 15:15:00|129.04|126.4|126.1|123.46|129.63|126.99|126.07|123.43|0
1646148000000|2022-03-01 15:20:00|125.97|123.33|127.26|124.62|127.99|125.35|123.86|121.22|0
1646148300000|2022-03-01 15:25:00|127.09|124.45|127.19|124.55|128.67|126.03|126|123.36|0
1646148600000|2022-03-01 15:30:00|126.81|124.17|128.88|126.24|129.02|126.38|125.82|123.18|0
1646148900000|2022-03-01 15:35:00|128.39|125.75|129.43|126.79|129.43|126.79|127.56|124.92|0
1646149200000|2022-03-01 15:40:00|129.57|126.93|133.95|131.31|133.95|131.31|129.28|126.64|0
1646149500000|2022-03-01 15:45:00|134.09|131.45|132.88|130.24|134.66|132.02|132.6|129.96|0
1646149800000|2022-03-01 15:50:00|132.81|130.17|131.89|129.25|133.45|130.81|131.29|128.65|0
1646150100000|2022-03-01 15:55:00|132.03|129.39|133.55|130.91|134.15|131.51|132.03|129.39|0
1646150400000|2022-03-01 16:00:00|133.58|130.94|131.76|129.12|134.19|131.55|131.06|128.42|0
1646150700000|2022-03-01 16:05:00|131.83|129.19|133.24|130.6|133.66|131.02|131.41|128.77|0
1646151000000|2022-03-01 16:10:00|132.78|130.14|130.77|128.13|133.31|130.67|130.77|128.13|0
1646151300000|2022-03-01 16:15:00|130.88|128.24|133.51|130.87|133.69|131.05|130.42|127.78|0
1646151600000|2022-03-01 16:20:00|133.44|130.8|131.22|128.58|133.87|131.23|130.45|127.81|0
1646151900000|2022-03-01 16:25:00|131.43|128.79|133.05|130.41|133.91|131.27|131.15|128.51|0
1646152200000|2022-03-01 16:30:00|132.98|130.34|139.47|136.83|139.69|137.05|132.98|130.34|0
1646152500000|2022-03-01 16:35:00|139.18|136.54|140.13|137.49|140.5|137.86|138.89|136.25|0
1646152800000|2022-03-01 16:40:00|139.62|136.98|140.05|137.41|140.94|138.3|138.85|136.21|0
1646153100000|2022-03-01 16:45:00|140.27|137.63|142.71|140.07|144.06|141.42|140.13|137.49|0
1646153400000|2022-03-01 16:50:00|142.49|139.85|144.8|142.16|145.41|142.77|142.27|139.63|0
1646153700000|2022-03-01 16:55:00|144.73|142.09|145.29|142.65|146.77|144.13|144.73|142.09|0
1646154000000|2022-03-01 17:00:00|145.74|143.1|146.64|144|146.8|144.16|144.83|142.19|0
1646154300000|2022-03-01 17:05:00|146.57|143.93|147.66|144.8|147.82|144.96|145.58|142.94|0
1646154600000|2022-03-01 17:10:00|147.82|144.96|146.94|144.08|150.83|147.97|146.86|144|0
1646154900000|2022-03-01 17:15:00|146.86|144|143.58|140.72|148.15|145.29|142.11|139.25|0
1646155200000|2022-03-01 17:20:00|143.36|140.5|144.44|141.58|145.34|142.48|143.25|140.39|0
1646155500000|2022-03-01 17:25:00|144.7|141.84|144.39|141.53|146.19|143.33|143.79|140.93|0
1646155800000|2022-03-01 17:30:00|144.31|141.45|143.71|140.85|145.43|142.57|142.67|139.81|0
1646156100000|2022-03-01 17:35:00|143.75|140.89|143.24|140.38|145.2|142.34|143.06|140.2|0
1646156400000|2022-03-01 17:40:00|143.21|140.35|140.98|138.12|143.21|140.35|140.98|138.12|0
1646156700000|2022-03-01 17:45:00|140.83|137.97|140.24|137.38|142.31|139.45|139.29|136.43|0
1646157000000|2022-03-01 17:50:00|140.13|137.27|140.38|137.52|141.19|138.33|139.18|136.32|0
1646157300000|2022-03-01 17:55:00|140.45|137.59|139.79|136.93|141.48|138.62|139.35|136.49|0
1646157600000|2022-03-01 18:00:00|140.01|137.15|139.64|136.78|140.67|137.81|138.19|135.33|0
1646157900000|2022-03-01 18:05:00|139.86|137|141.55|138.69|142.59|139.73|139.42|136.56|0
1646158200000|2022-03-01 18:10:00|141.44|138.58|144.23|141.37|144.87|142.01|141.33|138.47|0
1646158500000|2022-03-01 18:15:00|144.19|141.33|145.71|142.85|145.79|142.93|143.85|140.99|0
1646158800000|2022-03-01 18:20:00|145.79|142.93|147.07|144.21|147.07|144.21|144.73|141.87|0
1646159100000|2022-03-01 18:25:00|147.3|144.44|150.39|147.53|150.39|147.53|147.22|144.36|0
1646159400000|2022-03-01 18:30:00|150.31|147.45|149.69|146.83|150.78|147.92|148.51|145.65|0
1646159700000|2022-03-01 18:35:00|150.16|147.3|148.86|146|151.82|148.96|148.75|145.89|0
1646160000000|2022-03-01 18:40:00|148.97|146.11|149.96|147.1|150.62|147.76|148.59|145.73|0
1646160300000|2022-03-01 18:45:00|150.04|147.18|150.5|147.64|151.58|148.72|148.09|145.23|0
1646160600000|2022-03-01 18:50:00|150.46|147.6|150.98|148.12|152.52|149.66|150.15|147.29|0
1646160900000|2022-03-01 18:55:00|151.05|148.19|149.19|146.33|151.82|148.96|148.42|145.56|0
1646161200000|2022-03-01 19:00:00|149.11|146.25|151.28|148.42|152.9|150.04|148.8|145.94|0
1646161500000|2022-03-01 19:05:00|151.32|148.46|151.96|149.1|152.28|149.42|150.2|147.34|0
1646161800000|2022-03-01 19:10:00|151.73|148.87|152.31|149.45|153.43|150.57|151.5|148.64|0
1646162100000|2022-03-01 19:15:00|152.19|149.33|150.27|147.41|154.17|151.31|149.96|147.1|0
1646162400000|2022-03-01 19:20:00|150.04|147.18|146.5|143.64|150.73|147.87|146.39|143.53|0
1646162700000|2022-03-01 19:25:00|146.42|143.56|146.04|143.18|147.1|144.24|145.45|142.59|0
1646163000000|2022-03-01 19:30:00|146.16|143.3|146.79|143.93|147.55|144.69|145.74|142.88|0
1646163300000|2022-03-01 19:35:00|146.87|144.01|143.81|140.95|147.02|144.16|143.58|140.72|0
1646163600000|2022-03-01 19:40:00|144.03|141.17|143.51|140.65|144.69|141.83|143.21|140.35|0
1646163900000|2022-03-01 19:45:00|143.73|140.87|145.8|142.94|146.26|143.4|143.51|140.65|0
1646164200000|2022-03-01 19:50:00|145.66|142.8|148.95|146.09|149.54|146.68|145.62|142.76|0
1646164500000|2022-03-01 19:55:00|148.64|145.78|149.02|146.16|149.86|147|148.04|145.18|0
1646164800000|2022-03-01 20:00:00|148.94|146.08|144.3|141.44|149.63|146.77|144.3|141.44|0
1646165100000|2022-03-01 20:05:00|143.82|140.96|141.74|138.88|144.67|141.81|140.05|137.19|0
1646165400000|2022-03-01 20:10:00|141.59|138.73|143.72|140.86|144.46|141.6|141.22|138.36|0
1646165700000|2022-03-01 20:15:00|143.35|140.49|146.25|143.39|146.51|143.65|142.98|140.12|0
1646166000000|2022-03-01 20:20:00|146.17|143.31|146.09|143.23|147.38|144.52|145.65|142.79|0
1646166300000|2022-03-01 20:25:00|146.17|143.31|148.43|145.57|148.51|145.65|145.87|143.01|0
1646166600000|2022-03-01 20:30:00|148.51|145.65|149.1|146.24|150.65|147.79|146.17|143.31|0
1646166900000|2022-03-01 20:35:00|148.8|145.94|149.02|146.16|150.09|147.23|148.26|145.4|0
1646167200000|2022-03-01 20:40:00|149.17|146.31|151.62|148.76|151.77|148.91|147.66|144.8|0
1646167500000|2022-03-01 20:45:00|151.46|148.6|155.03|152.17|155.03|152.17|151.35|148.49|0
1646167800000|2022-03-01 20:50:00|154.95|152.09|152.22|149.36|156.75|153.89|151.68|148.82|0
1646168100000|2022-03-01 20:55:00|152.41|149.55|148.53|145.67|153.76|150.9|147.55|144.69|0
1646168400000|2022-03-01 21:00:00|148.61|145.75|146.43|143.57|148.61|145.75|146.13|143.27|0
1646168700000|2022-03-01 21:05:00|146.28|143.42|143.84|140.98|146.5|143.64|143.77|140.91|0
1646169000000|2022-03-01 21:10:00|144.73|141.87|143.76|140.9|144.95|142.09|143.24|140.38|0
1646169300000|2022-03-01 21:15:00|144.15|140.51|144.44|140.8|144.93|141.29|144.04|140.4|0
1646169600000|2022-03-01 21:20:00|144.37|140.73|144.88|141.24|145.03|141.39|144|140.36|0
1646169900000|2022-03-01 21:25:00|144.85|141.21|144.62|140.98|144.85|141.21|143.96|140.32|0
1646170200000|2022-03-01 21:30:00|144.58|140.94|144.91|141.27|144.91|141.27|143.95|140.31|0
1646170500000|2022-03-01 21:35:00|144.88|141.24|144.98|141.34|145.17|141.53|144.02|140.38|0
1646170800000|2022-03-01 21:40:00|145.02|141.38|145.58|141.94|145.76|142.12|145.02|141.38|0
1646171100000|2022-03-01 21:45:00|145.43|141.79|145.35|141.71|145.76|142.12|145.13|141.49|0
1646171400000|2022-03-01 21:50:00|145.31|141.67|144.97|141.33|145.38|141.74|144.64|141|0
1646171700000|2022-03-01 21:55:00|144.93|141.29|145.04|141.4|145.38|141.74|144.49|140.85|0
1646172000000|2022-03-01 22:00:00|144.92|141.28|145.15|141.51|145.15|141.51|144.48|140.84|0
1646172300000|2022-03-01 22:05:00|145.23|141.59|145.59|141.95|145.86|142.22|145.15|141.51|0
1646172600000|2022-03-01 22:10:00|145.69|142.05|145.76|142.12|145.93|142.29|145.68|142.04|0
1646172900000|2022-03-01 22:15:00|145.66|142.02|145.7|142.06|145.7|142.06|145.64|142|0
1646173200000|2022-03-01 22:20:00|145.65|142.01|145.82|142.18|145.85|142.21|145.6|141.96|0
1646173500000|2022-03-01 22:25:00|145.81|142.17|145.82|142.18|145.85|142.21|145.81|142.17|0
1646173800000|2022-03-01 22:30:00|145.93|142.29|145.95|142.31|145.95|142.31|145.89|142.25|0
1646174100000|2022-03-01 22:35:00|145.98|142.34|145.88|142.24|146.01|142.37|145.84|142.2|0
1646174400000|2022-03-01 22:40:00|145.9|142.26|145.82|142.18|145.91|142.27|145.77|142.13|0
1646174700000|2022-03-01 22:45:00|145.77|142.13|145.63|141.99|145.85|142.21|145.34|141.7|0
1646175000000|2022-03-01 22:50:00|145.47|141.83|145.42|141.78|145.47|141.83|145.29|141.65|0
1646175300000|2022-03-01 22:55:00|145.39|141.75|145.71|142.07|145.91|142.27|145.39|141.75|0
1646175600000|2022-03-01 23:00:00|145.07|141.43|146.19|142.55|146.26|142.62|144.92|141.28|0
1646175900000|2022-03-01 23:05:00|146.11|142.47|145.99|142.35|146.14|142.5|144.92|141.28|0
1646176200000|2022-03-01 23:10:00|145.92|142.28|145.47|141.83|146.52|142.88|145.47|141.83|0
1646176500000|2022-03-01 23:15:00|145.51|141.87|145.65|142.01|146.06|142.42|145.24|141.6|0
1646176800000|2022-03-01 23:20:00|145.61|141.97|145.61|141.97|145.76|142.12|144.76|141.12|0
1646177100000|2022-03-01 23:25:00|145.65|142.01|145.72|142.08|146.13|142.49|145.16|141.52|0
1646177400000|2022-03-01 23:30:00|145.64|142|144.11|140.47|145.64|142|144.11|140.47|0
1646177700000|2022-03-01 23:35:00|143.71|140.07|143.71|140.07|144.08|140.44|143.15|139.51|0
1646178000000|2022-03-01 23:40:00|143.74|140.1|144.07|140.43|144.52|140.88|143.63|139.99|0
1646178300000|2022-03-01 23:45:00|144|140.36|144.55|140.91|144.59|140.95|143.88|140.24|0
1646178600000|2022-03-01 23:50:00|144.47|140.83|144.21|140.57|144.77|141.13|144.1|140.46|0
1646178900000|2022-03-01 23:55:00|144.06|140.42|142.91|139.27|144.1|140.46|142.84|139.2|0
1646179200000|2022-03-02 00:00:00|143.03|139.39|143.39|139.75|144.02|140.38|142.81|139.17|0
1646179500000|2022-03-02 00:05:00|143.43|139.79|142.76|139.12|143.43|139.79|142.4|138.76|0
1646179800000|2022-03-02 00:10:00|142.83|139.19|142.76|139.12|143.27|139.63|142.68|139.04|0
1646180100000|2022-03-02 00:15:00|142.79|139.15|141.65|138.01|143.01|139.37|141.29|137.65|0
1646180400000|2022-03-02 00:20:00|141.69|138.05|141.94|138.3|142.24|138.6|141.51|137.87|0
1646180700000|2022-03-02 00:25:00|141.8|138.16|142.09|138.45|142.23|138.59|141.58|137.94|0
1646181000000|2022-03-02 00:30:00|142.12|138.48|143.4|139.76|143.62|139.98|141.94|138.3|0
1646181300000|2022-03-02 00:35:00|143.44|139.8|143.81|140.17|143.99|140.35|143.03|139.39|0
1646181600000|2022-03-02 00:40:00|143.77|140.13|143.14|139.5|143.99|140.35|142.85|139.21|0
1646181900000|2022-03-02 00:45:00|143.17|139.53|142.95|139.31|143.25|139.61|142.15|138.51|0
1646182200000|2022-03-02 00:50:00|142.88|139.24|142.51|138.87|143.24|139.6|142.21|138.57|0
1646182500000|2022-03-02 00:55:00|142.54|138.9|142.43|138.79|142.72|139.08|142.25|138.61|0
1646182800000|2022-03-02 01:00:00|142.28|138.64|142.94|139.3|142.98|139.34|141.29|137.65|0
1646183100000|2022-03-02 01:05:00|143.01|139.37|143.45|139.81|143.93|140.29|141.98|138.34|0
1646183400000|2022-03-02 01:10:00|143.34|139.7|142.97|139.33|143.82|140.18|142.53|138.89|0
1646183700000|2022-03-02 01:15:00|142.93|139.29|143.37|139.73|143.66|140.02|142.41|138.77|0
1646184000000|2022-03-02 01:20:00|143.44|139.8|144.18|140.54|144.33|140.69|142.56|138.92|0
1646184300000|2022-03-02 01:25:00|144.25|140.61|143.84|140.2|144.59|140.95|143.69|140.05|0
1646184600000|2022-03-02 01:30:00|144.02|140.38|141.63|137.99|144.17|140.53|141.63|137.99|0
1646184900000|2022-03-02 01:35:00|141.71|138.07|142.62|138.98|142.62|138.98|141.45|137.81|0
1646185200000|2022-03-02 01:40:00|142.58|138.94|144.09|140.45|144.27|140.63|142.21|138.57|0
1646185500000|2022-03-02 01:45:00|144.13|140.49|143.83|140.19|144.45|140.81|143.13|139.49|0
1646185800000|2022-03-02 01:50:00|143.86|140.22|145.12|141.48|145.34|141.7|143.71|140.07|0
1646186100000|2022-03-02 01:55:00|145.04|141.4|144.3|140.66|145.19|141.55|144.11|140.47|0
1646186400000|2022-03-02 02:00:00|144.37|140.73|145.71|142.07|146.01|142.37|144.3|140.66|0
1646186700000|2022-03-02 02:05:00|145.67|142.03|145.26|141.62|145.71|142.07|144.88|141.24|0
1646187000000|2022-03-02 02:10:00|145.15|141.51|145.59|141.95|146|142.36|144.58|140.94|0
1646187300000|2022-03-02 02:15:00|145.66|142.02|145.96|142.32|147.5|143.86|145.62|141.98|0
1646187600000|2022-03-02 02:20:00|146.14|142.5|145.99|142.35|146.14|142.5|144.58|140.94|0
1646187900000|2022-03-02 02:25:00|145.92|142.28|145.2|141.56|146.14|142.5|145.02|141.38|0
1646188200000|2022-03-02 02:30:00|145.24|141.6|145.01|141.37|145.8|142.16|144.46|140.82|0
1646188500000|2022-03-02 02:35:00|144.86|141.22|144.49|140.85|145.16|141.52|143.97|140.33|0
1646188800000|2022-03-02 02:40:00|144.53|140.89|146.84|143.2|147.1|143.46|144.38|140.74|0
1646189100000|2022-03-02 02:45:00|146.88|143.24|146.65|143.01|146.99|143.35|145.82|142.18|0
1646189400000|2022-03-02 02:50:00|146.38|142.74|145.74|142.1|146.42|142.78|145.52|141.88|0
1646189700000|2022-03-02 02:55:00|145.67|142.03|144.62|140.98|146.04|142.4|144.29|140.65|0
1646190000000|2022-03-02 03:00:00|144.66|141.02|143.43|139.79|144.66|141.02|143.25|139.61|0
1646190300000|2022-03-02 03:05:00|143.4|139.76|143.58|139.94|143.95|140.31|143.29|139.65|0
1646190600000|2022-03-02 03:10:00|143.62|139.98|142.73|139.09|143.87|140.23|142.47|138.83|0
1646190900000|2022-03-02 03:15:00|142.76|139.12|143.39|139.75|143.68|140.04|142.62|138.98|0
1646191200000|2022-03-02 03:20:00|143.35|139.71|144.31|140.67|144.75|141.11|143.27|139.63|0
1646191500000|2022-03-02 03:25:00|144.23|140.59|144.97|141.33|145.16|141.52|144.01|140.37|0
1646191800000|2022-03-02 03:30:00|144.9|141.26|144.89|141.25|145.19|141.55|144.49|140.85|0
1646192100000|2022-03-02 03:35:00|144.78|141.14|144.63|140.99|145.71|142.07|144.44|140.8|0
1646192400000|2022-03-02 03:40:00|144.85|141.21|145.11|141.47|145.11|141.47|144.59|140.95|0
1646192700000|2022-03-02 03:45:00|145.03|141.39|143.84|140.2|145.26|141.62|143.59|139.95|0
1646193000000|2022-03-02 03:50:00|143.92|140.28|143.84|140.2|144.03|140.39|143.55|139.91|0
1646193300000|2022-03-02 03:55:00|143.76|140.12|143.69|140.05|143.84|140.2|143.47|139.83|0
1646193600000|2022-03-02 04:00:00|143.46|139.82|143.76|140.12|144.09|140.45|143.39|139.75|0
1646193900000|2022-03-02 04:05:00|143.79|140.15|144.38|140.74|145.02|141.38|143.79|140.15|0
1646194200000|2022-03-02 04:10:00|144.34|140.7|144.34|140.7|144.53|140.89|143.83|140.19|0
1646194500000|2022-03-02 04:15:00|144.12|140.48|143.52|139.88|144.12|140.48|143.23|139.59|0
1646194800000|2022-03-02 04:20:00|143.45|139.81|144.26|140.62|144.26|140.62|143.45|139.81|0
1646195100000|2022-03-02 04:25:00|144.3|140.66|144.11|140.47|144.52|140.88|144|140.36|0
1646195400000|2022-03-02 04:30:00|144.03|140.39|144.03|140.39|144.25|140.61|143.66|140.02|0
1646195700000|2022-03-02 04:35:00|144.18|140.54|143.51|139.87|144.33|140.69|143.11|139.47|0
1646196000000|2022-03-02 04:40:00|143.43|139.79|143.65|140.01|143.65|140.01|143.21|139.57|0
1646196300000|2022-03-02 04:45:00|143.58|139.94|143.28|139.64|143.69|140.05|143.17|139.53|0
1646196600000|2022-03-02 04:50:00|143.24|139.6|142.54|138.9|143.24|139.6|142.1|138.46|0
1646196900000|2022-03-02 04:55:00|142.58|138.94|142.06|138.42|142.76|139.12|142.02|138.38|0
1646197200000|2022-03-02 05:00:00|142.1|138.46|142.42|138.78|142.65|139.01|142.09|138.45|0
1646197500000|2022-03-02 05:05:00|142.28|138.64|142.23|138.59|142.53|138.89|141.94|138.3|0
1646197800000|2022-03-02 05:10:00|142.09|138.45|142.38|138.74|142.38|138.74|142.01|138.37|0
1646198100000|2022-03-02 05:15:00|142.34|138.7|140.62|136.98|142.63|138.99|140.26|136.62|0
1646198400000|2022-03-02 05:20:00|140.69|137.05|140.69|137.05|141.27|137.63|140.25|136.61|0
1646198700000|2022-03-02 05:25:00|140.58|136.94|139.88|136.24|140.65|137.01|139.81|136.17|0
1646199000000|2022-03-02 05:30:00|139.96|136.32|140.17|136.53|140.28|136.64|139.38|135.74|0
1646199300000|2022-03-02 05:35:00|140.14|136.5|140.13|136.49|140.5|136.86|139.95|136.31|0
1646199600000|2022-03-02 05:40:00|140.09|136.45|140.75|137.11|141|137.36|139.84|136.2|0
1646199900000|2022-03-02 05:45:00|140.71|137.07|140.56|136.92|140.78|137.14|140.09|136.45|0
1646200200000|2022-03-02 05:50:00|140.52|136.88|140.05|136.41|140.67|137.03|139.87|136.23|0
1646200500000|2022-03-02 05:55:00|140.08|136.44|141.21|137.57|141.25|137.61|139.97|136.33|0
1646200800000|2022-03-02 06:00:00|141.14|137.5|142.12|138.48|142.12|138.48|140.73|137.09|0
1646201100000|2022-03-02 06:05:00|142.09|138.45|141.75|138.11|142.09|138.45|141.2|137.56|0
1646201400000|2022-03-02 06:10:00|141.68|138.04|141.56|137.92|142.04|138.4|140.94|137.3|0
1646201700000|2022-03-02 06:15:00|141.78|138.14|141.08|137.44|141.82|138.18|140.61|136.97|0
1646202000000|2022-03-02 06:20:00|141.01|137.37|142.92|139.28|142.92|139.28|140.98|137.34|0
1646202300000|2022-03-02 06:25:00|142.84|139.2|142.88|139.24|143.1|139.46|142.44|138.8|0
1646202600000|2022-03-02 06:30:00|142.95|139.31|142.36|138.72|142.95|139.31|142.28|138.64|0
1646202900000|2022-03-02 06:35:00|142.32|138.68|142.61|138.97|142.98|139.34|142.21|138.57|0
1646203200000|2022-03-02 06:40:00|142.46|138.82|143.05|139.41|143.61|139.97|142.43|138.79|0
1646203500000|2022-03-02 06:45:00|143.09|139.45|144.01|140.37|144.19|140.55|142.97|139.33|0
1646203800000|2022-03-02 06:50:00|143.93|140.29|144.97|141.33|145.31|141.67|143.6|139.96|0
1646204100000|2022-03-02 06:55:00|145.08|141.44|145.38|141.74|146.47|142.83|144.93|141.29|0
1646204400000|2022-03-02 07:00:00|145.42|141.78|149.01|145.37|149.12|145.48|144.74|141.1|0
1646204700000|2022-03-02 07:05:00|148.89|145.25|152.13|148.49|152.59|148.95|148.74|145.1|0
1646205000000|2022-03-02 07:10:00|151.97|148.33|154.11|150.47|154.11|150.47|150.82|147.18|0
1646205300000|2022-03-02 07:15:00|154.18|150.54|155.92|152.28|156.07|152.43|153.47|149.83|0
1646205600000|2022-03-02 07:20:00|155.76|152.12|155.52|151.88|156.31|152.67|154.66|151.02|0
1646205900000|2022-03-02 07:25:00|155.6|151.96|153.84|150.2|155.76|152.12|153.42|149.78|0
1646206200000|2022-03-02 07:30:00|153.77|150.13|151.34|147.7|153.8|150.16|151.22|147.58|0
1646206500000|2022-03-02 07:35:00|151.49|147.85|151.87|148.23|152.56|148.92|151.33|147.69|0
1646206800000|2022-03-02 07:40:00|151.45|147.81|151.71|148.07|152.56|148.92|151.45|147.81|0
1646207100000|2022-03-02 07:45:00|151.56|147.92|151.78|148.14|153.37|149.73|151.09|147.45|0
1646207400000|2022-03-02 07:50:00|151.82|148.18|152.78|149.14|154.14|150.5|151.29|147.65|0
1646207700000|2022-03-02 07:55:00|152.7|149.06|151.62|147.98|153.24|149.6|151.43|147.79|0
1646208000000|2022-03-02 08:00:00|150.9|147.26|150.93|147.29|151.54|147.9|149.03|145.39|0
1646208300000|2022-03-02 08:05:00|150.16|147.3|152.99|150.13|153.62|150.76|150.16|147.3|0
1646208600000|2022-03-02 08:10:00|153.11|150.25|150.19|147.33|153.11|150.25|149.39|146.53|0
1646208900000|2022-03-02 08:15:00|150.15|147.29|146.6|143.74|150.38|147.52|146.6|143.74|0
1646209200000|2022-03-02 08:20:00|146.97|144.11|142.57|139.71|147.27|144.41|142.28|139.42|0
1646209500000|2022-03-02 08:25:00|142.5|139.64|143.68|140.82|143.68|140.82|142.21|139.35|0
1646209800000|2022-03-02 08:30:00|143.6|140.74|143.38|140.52|144.2|141.34|142.57|139.71|0
1646210100000|2022-03-02 08:35:00|143.56|140.7|144.19|141.33|145.16|142.3|142.79|139.93|0
1646210400000|2022-03-02 08:40:00|144.01|141.15|146.35|143.49|146.73|143.87|143.3|140.44|0
1646210700000|2022-03-02 08:45:00|146.32|143.46|146.58|143.72|147.48|144.62|145.57|142.71|0
1646211000000|2022-03-02 08:50:00|146.5|143.64|148.01|145.15|148.62|145.76|145.45|142.59|0
1646211300000|2022-03-02 08:55:00|148.2|145.34|148.23|145.37|148.92|146.06|147.32|144.46|0
1646211600000|2022-03-02 09:00:00|148.27|145.41|151.32|148.46|152.05|149.19|147.93|145.07|0
1646211900000|2022-03-02 09:05:00|151.43|148.57|148.47|145.61|151.43|148.57|148.39|145.53|0
1646212200000|2022-03-02 09:10:00|148.51|145.65|147.3|144.44|148.51|145.65|146.51|143.65|0
1646212500000|2022-03-02 09:15:00|147.11|144.25|147.07|144.21|147.33|144.47|146.21|143.35|0
1646212800000|2022-03-02 09:20:00|147.14|144.28|147.55|144.69|147.81|144.95|145.41|142.55|0
1646213100000|2022-03-02 09:25:00|147.62|144.76|146.6|143.74|148.19|145.33|146.6|143.74|0
1646213400000|2022-03-02 09:30:00|146.45|143.59|141.53|138.67|147.36|144.5|138.46|135.6|0
1646213700000|2022-03-02 09:35:00|141.97|139.11|141.52|138.66|143.18|140.32|140.87|138.01|0
1646214000000|2022-03-02 09:40:00|141.34|138.48|141.05|138.19|141.71|138.85|140.46|137.6|0
1646214300000|2022-03-02 09:45:00|140.79|137.93|137.7|134.84|144.59|141.73|137.27|134.41|0
1646214600000|2022-03-02 09:50:00|137.84|134.98|138.41|135.55|139.05|136.19|136.6|133.74|0
1646214900000|2022-03-02 09:55:00|138.52|135.66|137.53|134.67|138.76|135.9|137.29|134.43|0
1646215200000|2022-03-02 10:00:00|137.5|134.64|138.57|135.71|138.57|135.71|137.39|134.53|0
1646215500000|2022-03-02 10:05:00|138.5|135.64|137.81|134.95|138.86|136|137.81|134.95|0
1646215800000|2022-03-02 10:10:00|137.74|134.88|136.43|133.57|137.74|134.88|136.22|133.36|0
1646216100000|2022-03-02 10:15:00|136.36|133.5|135.12|132.26|136.5|133.64|134.06|131.2|0
1646216400000|2022-03-02 10:20:00|135.15|132.29|134.34|131.48|135.29|132.43|134.03|131.17|0
1646216700000|2022-03-02 10:25:00|134.41|131.55|135.01|132.15|135.3|132.44|133.99|131.13|0
1646217000000|2022-03-02 10:30:00|134.98|132.12|135.83|132.97|136.33|133.47|134.97|132.11|0
1646217300000|2022-03-02 10:35:00|135.86|133|135.61|132.75|136.61|133.75|135.25|132.39|0
1646217600000|2022-03-02 10:40:00|135.68|132.82|135.89|133.03|136.57|133.71|134.68|131.82|0
1646217900000|2022-03-02 10:45:00|136|133.14|137.14|134.28|137.14|134.28|135.53|132.67|0
1646218200000|2022-03-02 10:50:00|136.89|134.03|137.82|134.96|138.36|135.5|136.89|134.03|0
1646218500000|2022-03-02 10:55:00|137.78|134.92|136.95|134.09|137.78|134.92|136.74|133.88|0
1646218800000|2022-03-02 11:00:00|136.92|134.06|137.42|134.56|137.49|134.63|136.73|133.87|0
1646219100000|2022-03-02 11:05:00|137.56|134.7|136.8|133.94|138.32|135.46|136.37|133.51|0
1646219400000|2022-03-02 11:10:00|136.77|133.91|136.26|133.4|137.12|134.26|135.62|132.76|0
1646219700000|2022-03-02 11:15:00|136.12|133.26|137.26|134.4|137.77|134.91|136.12|133.26|0
1646220000000|2022-03-02 11:20:00|137.15|134.29|136.97|134.11|137.76|134.9|136.93|134.07|0
1646220300000|2022-03-02 11:25:00|136.93|134.07|135.07|132.21|137.22|134.36|134.79|131.93|0
1646220600000|2022-03-02 11:30:00|135.11|132.25|134.61|131.75|135.5|132.64|133.73|130.87|0
1646220900000|2022-03-02 11:35:00|134.43|131.57|135.24|132.38|135.39|132.53|134|131.14|0
1646221200000|2022-03-02 11:40:00|135.28|132.42|135.77|132.91|136.6|133.74|135.06|132.2|0
1646221500000|2022-03-02 11:45:00|135.56|132.7|136.09|133.23|136.2|133.34|135.13|132.27|0
1646221800000|2022-03-02 11:50:00|136.2|133.34|135.76|132.9|136.62|133.76|135.41|132.55|0
1646222100000|2022-03-02 11:55:00|135.73|132.87|135.73|132.87|135.87|133.01|135.3|132.44|0
1646222400000|2022-03-02 12:00:00|135.62|132.76|135.33|132.47|136.55|133.69|135.12|132.26|0
1646222700000|2022-03-02 12:05:00|135.22|132.36|135.9|133.04|136.08|133.22|135.04|132.18|0
1646223000000|2022-03-02 12:10:00|135.79|132.93|134.3|131.44|135.79|132.93|134.15|131.29|0
1646223300000|2022-03-02 12:15:00|134.22|131.36|135.1|132.24|135.25|132.39|133.62|130.76|0
1646223600000|2022-03-02 12:20:00|135.18|132.32|136.17|133.31|137.1|134.24|135.18|132.32|0
1646223900000|2022-03-02 12:25:00|136.24|133.38|136.81|133.95|137.1|134.24|136.03|133.17|0
1646224200000|2022-03-02 12:30:00|136.74|133.88|138.79|135.93|139.23|136.37|136.42|133.56|0
1646224500000|2022-03-02 12:35:00|138.72|135.86|138.24|135.38|138.72|135.86|138.03|135.17|0
1646224800000|2022-03-02 12:40:00|138.21|135.35|138.79|135.93|138.86|136|137.59|134.73|0
1646225100000|2022-03-02 12:45:00|138.82|135.96|138.49|135.63|138.97|136.11|138.24|135.38|0
1646225400000|2022-03-02 12:50:00|138.31|135.45|137.33|134.47|138.42|135.56|137.22|134.36|0
1646225700000|2022-03-02 12:55:00|137.4|134.54|136.72|133.86|137.44|134.58|136.72|133.86|0
1646226000000|2022-03-02 13:00:00|136.64|133.78|137.43|134.57|137.87|135.01|136.64|133.78|0
1646226300000|2022-03-02 13:05:00|137.29|134.43|138.29|135.43|138.87|136.01|137|134.14|0
1646226600000|2022-03-02 13:10:00|138.22|135.36|139.78|136.92|140.15|137.29|138|135.14|0
1646226900000|2022-03-02 13:15:00|139.85|136.99|140.54|137.68|140.69|137.83|139.45|136.59|0
1646227200000|2022-03-02 13:20:00|140.4|137.54|139.52|136.66|140.4|137.54|139.27|136.41|0
1646227500000|2022-03-02 13:25:00|139.44|136.58|138.82|135.96|139.66|136.8|138.64|135.78|0
1646227800000|2022-03-02 13:30:00|138.68|135.82|141.34|138.48|141.42|138.56|137.48|134.62|0
1646228100000|2022-03-02 13:35:00|141.19|138.33|141.49|138.63|142|139.14|140.83|137.97|0
1646228400000|2022-03-02 13:40:00|141.41|138.55|141.82|138.96|142.3|139.44|141.41|138.55|0
1646228700000|2022-03-02 13:45:00|141.7|138.84|141.99|139.13|143.11|140.25|141.11|138.25|0
1646229000000|2022-03-02 13:50:00|141.77|138.91|140.59|137.73|141.77|138.91|140.37|137.51|0
1646229300000|2022-03-02 13:55:00|139.2|136.34|140.71|137.85|142.41|139.55|139.2|136.34|0
1646229600000|2022-03-02 14:00:00|140.75|137.89|140.15|137.29|140.9|138.04|139.18|136.32|0
1646229900000|2022-03-02 14:05:00|140.04|137.18|139.38|136.52|140.11|137.25|139.23|136.37|0
1646230200000|2022-03-02 14:10:00|139.45|136.59|139.66|136.8|140.03|137.17|139.01|136.15|0
1646230500000|2022-03-02 14:15:00|139.59|136.73|138.57|135.71|140.39|137.53|138.21|135.35|0
1646230800000|2022-03-02 14:20:00|138.64|135.78|138.42|135.56|138.93|136.07|138.28|135.42|0
1646231100000|2022-03-02 14:25:00|138.49|135.63|137.44|134.58|138.93|136.07|137.16|134.3|0
1646231400000|2022-03-02 14:30:00|137.55|134.69|138.56|135.7|138.85|135.99|136.51|133.65|0
1646231700000|2022-03-02 14:35:00|138.34|135.48|138.77|135.91|139.53|136.67|138.08|135.22|0
1646232000000|2022-03-02 14:40:00|138.88|136.02|131.76|128.9|139.17|136.31|131.52|128.66|0
1646232300000|2022-03-02 14:45:00|131.58|128.72|130.58|127.72|133.32|130.46|129.38|126.52|0
1646232600000|2022-03-02 14:50:00|130.51|127.65|131.1|128.24|131.48|128.62|129.82|126.96|0
1646232900000|2022-03-02 14:55:00|130.78|127.92|131.76|128.9|133.87|131.01|129.81|126.95|0
1646233200000|2022-03-02 15:00:00|131.83|128.97|128.78|125.92|132.04|129.18|128.74|125.88|0
1646233500000|2022-03-02 15:05:00|129.02|126.16|136|133.14|136.72|133.86|128.54|125.68|0
1646233800000|2022-03-02 15:10:00|135.93|133.07|138.4|135.54|138.77|135.91|133.07|130.21|0
1646234100000|2022-03-02 15:15:00|138.62|135.76|138.25|135.39|140|137.14|138.04|135.18|0
1646234400000|2022-03-02 15:20:00|138.4|135.54|138.03|135.17|138.47|135.61|136.17|133.31|0
1646234700000|2022-03-02 15:25:00|137.67|134.81|133.21|130.35|139.7|136.84|131.69|128.83|0
1646235000000|2022-03-02 15:30:00|133.63|130.77|132.03|129.17|133.79|130.93|130.05|127.19|0
1646235300000|2022-03-02 15:35:00|132.17|129.31|128.91|126.05|132.59|129.73|127.65|124.79|0
1646235600000|2022-03-02 15:40:00|128.77|125.91|130.15|127.29|130.67|127.81|128.13|125.27|0
1646235900000|2022-03-02 15:45:00|129.59|126.73|129.38|126.52|132.23|129.37|129.04|126.18|0
1646236200000|2022-03-02 15:50:00|129.42|126.56|133.42|130.56|133.56|130.7|128.73|125.87|0
1646236500000|2022-03-02 15:55:00|133.35|130.49|131.97|129.11|133.44|130.58|131.24|128.38|0
1646236800000|2022-03-02 16:00:00|131.69|128.83|127.27|124.41|134|131.14|126.63|123.77|0
1646237100000|2022-03-02 16:05:00|127.23|124.37|123.59|120.73|129|126.14|122.8|119.94|0
1646237400000|2022-03-02 16:10:00|123.36|120.5|123.3|120.44|126.65|123.79|123.06|120.2|0
1646237700000|2022-03-02 16:15:00|123.23|120.37|124.19|121.33|124.62|121.76|122.7|119.84|0
1646238000000|2022-03-02 16:20:00|123.96|121.1|124.89|122.03|126.16|123.3|123.62|120.76|0
1646238300000|2022-03-02 16:25:00|124.82|121.96|124.41|121.55|124.82|121.96|122.23|119.37|0
1646238600000|2022-03-02 16:30:00|124.57|121.71|121.7|118.84|124.57|121.71|120.53|117.67|0
1646238900000|2022-03-02 16:35:00|121.83|118.97|123.14|120.28|124.1|121.24|121.57|118.71|0
1646239200000|2022-03-02 16:40:00|123.21|120.35|125.63|122.77|125.73|122.87|122.28|119.42|0
1646239500000|2022-03-02 16:45:00|125.8|122.94|125.23|122.37|125.8|122.94|123.66|120.8|0
1646239800000|2022-03-02 16:50:00|125.26|122.4|124.92|122.06|125.53|122.67|123.86|121|0
1646240100000|2022-03-02 16:55:00|124.95|122.09|123.45|120.59|125.05|122.19|123.32|120.46|0
1646240400000|2022-03-02 17:00:00|123.59|120.73|123.45|120.59|124.25|121.39|122.66|119.8|0
1646240700000|2022-03-02 17:05:00|123.91|121.05|123.02|120.16|125.11|122.25|122.79|119.93|0
1646241000000|2022-03-02 17:10:00|123.05|120.19|122.26|119.4|123.05|120.19|121.21|118.35|0
1646241300000|2022-03-02 17:15:00|122.19|119.33|122.06|119.2|122.78|119.92|121.47|118.61|0
1646241600000|2022-03-02 17:20:00|122.25|119.39|122.73|119.87|123.5|120.64|121.93|119.07|0
1646241900000|2022-03-02 17:25:00|122.66|119.8|121.31|118.45|123.49|120.63|121.05|118.19|0
1646242200000|2022-03-02 17:30:00|121.18|118.32|120.39|117.53|121.57|118.71|120.19|117.33|0
1646242500000|2022-03-02 17:35:00|120.49|117.63|120.19|117.33|121.21|118.35|119.67|116.81|0
1646242800000|2022-03-02 17:40:00|120.13|117.27|120.19|117.33|121.1|118.24|119.74|116.88|0
1646243100000|2022-03-02 17:45:00|120.16|117.3|120.31|117.45|120.9|118.04|119.73|116.87|0
1646243400000|2022-03-02 17:50:00|120.25|117.39|120.44|117.58|122.05|119.19|120.11|117.25|0
1646243700000|2022-03-02 17:55:00|120.64|117.78|120.44|117.58|121.48|118.62|120.34|117.48|0
1646244000000|2022-03-02 18:00:00|120.37|117.51|118.17|115.31|120.37|117.51|118.17|115.31|0
1646244300000|2022-03-02 18:05:00|118.3|115.44|117.91|115.05|118.3|115.44|117.53|114.67|0
1646244600000|2022-03-02 18:10:00|117.78|114.92|116.76|113.9|120.1|117.24|116.76|113.9|0
1646244900000|2022-03-02 18:15:00|116.89|114.03|117.59|114.73|117.78|114.92|116.63|113.77|0
1646245200000|2022-03-02 18:20:00|117.52|114.66|118.07|115.21|118.07|115.21|116.88|114.02|0
1646245500000|2022-03-02 18:25:00|118.16|115.3|117.74|114.88|118.29|115.43|117.17|114.31|0
1646245800000|2022-03-02 18:30:00|117.45|114.59|116.24|113.38|117.45|114.59|115.67|112.81|0
1646246100000|2022-03-02 18:35:00|116.14|113.28|116.04|113.18|116.75|113.89|115.79|112.93|0
1646246400000|2022-03-02 18:40:00|115.95|113.09|116.48|113.62|117.57|114.71|115.95|113.09|0
1646246700000|2022-03-02 18:45:00|116.42|113.56|118.14|115.28|118.4|115.54|116.39|113.53|0
1646247000000|2022-03-02 18:50:00|118.11|115.25|116.8|113.94|118.11|115.25|116.8|113.94|0
1646247300000|2022-03-02 18:55:00|116.92|114.06|117.05|114.19|117.69|114.83|116.35|113.49|0
1646247600000|2022-03-02 19:00:00|116.92|114.06|116.06|113.2|117.81|114.95|116.03|113.17|0
1646247900000|2022-03-02 19:05:00|116.09|113.23|116.09|113.23|116.53|113.67|115.45|112.59|0
1646248200000|2022-03-02 19:10:00|116.28|113.42|116.34|113.48|116.4|113.54|115.45|112.59|0
1646248500000|2022-03-02 19:15:00|116.3|113.44|116.14|113.28|116.72|113.86|115.95|113.09|0
1646248800000|2022-03-02 19:20:00|116.01|113.15|117.67|114.81|117.86|115|115.44|112.58|0
1646249100000|2022-03-02 19:25:00|117.6|114.74|117.99|115.13|119.28|116.42|117.48|114.62|0
1646249400000|2022-03-02 19:30:00|118.02|115.16|117.98|115.12|118.95|116.09|117.85|114.99|0
1646249700000|2022-03-02 19:35:00|117.92|115.06|117.43|114.57|117.98|115.12|117.08|114.22|0
1646250000000|2022-03-02 19:40:00|117.4|114.54|116.19|113.33|117.4|114.54|116.12|113.26|0
1646250300000|2022-03-02 19:45:00|116.12|113.26|117.07|114.21|117.78|114.92|116.12|113.26|0
1646250600000|2022-03-02 19:50:00|117.01|114.15|118.94|116.08|119.06|116.2|115.93|113.07|0
1646250900000|2022-03-02 19:55:00|118.87|116.01|119.09|116.23|119.91|117.05|117.97|115.11|0
1646251200000|2022-03-02 20:00:00|119.06|116.2|116.94|114.08|119.26|116.4|116.49|113.63|0
1646251500000|2022-03-02 20:05:00|117.06|114.2|117.83|114.97|118.09|115.23|116.59|113.73|0
1646251800000|2022-03-02 20:10:00|117.76|114.9|118.99|116.13|119.37|116.51|117.19|114.33|0
1646252100000|2022-03-02 20:15:00|118.89|116.03|118.01|115.15|119.83|116.97|117.89|115.03|0
1646252400000|2022-03-02 20:20:00|118.46|115.6|118.2|115.34|119.57|116.71|117.5|114.64|0
1646252700000|2022-03-02 20:25:00|118.27|115.41|118.52|115.66|119.98|117.12|117.62|114.76|0
1646253000000|2022-03-02 20:30:00|118.4|115.54|117.69|114.83|118.84|115.98|117.24|114.38|0
1646253300000|2022-03-02 20:35:00|117.56|114.7|118.39|115.53|118.39|115.53|117.18|114.32|0
1646253600000|2022-03-02 20:40:00|118.52|115.66|118.58|115.72|119.13|116.27|117.75|114.89|0
1646253900000|2022-03-02 20:45:00|118.51|115.65|117.49|114.63|118.7|115.84|117.04|114.18|0
1646254200000|2022-03-02 20:50:00|116.66|113.8|117.99|115.13|118.64|115.78|116.66|113.8|0
1646254500000|2022-03-02 20:55:00|118.06|115.2|120.76|117.9|121.22|118.36|118.06|115.2|0
1646254800000|2022-03-02 21:00:00|121.16|118.3|120.89|118.03|121.55|118.69|120.44|117.58|0
1646255100000|2022-03-02 21:05:00|120.96|118.1|121.41|118.55|121.61|118.75|120.96|118.1|0
1646255400000|2022-03-02 21:10:00|121.48|118.62|121.6|118.74|121.87|119.01|121.12|118.26|0
1646255700000|2022-03-02 21:15:00|122.12|118.48|121.73|118.09|122.16|118.52|121.6|117.96|0
1646256000000|2022-03-02 21:20:00|121.79|118.15|122.45|118.81|122.64|119|121.56|117.92|0
1646256300000|2022-03-02 21:25:00|122.48|118.84|122.64|119|122.71|119.07|122.18|118.54|0
1646256600000|2022-03-02 21:30:00|122.61|118.97|122.9|119.26|123.23|119.59|122.57|118.93|0
1646256900000|2022-03-02 21:35:00|122.93|119.29|123.16|119.52|123.49|119.85|122.77|119.13|0
1646257200000|2022-03-02 21:40:00|123.23|119.59|123.46|119.82|123.49|119.85|123.09|119.45|0
1646257500000|2022-03-02 21:45:00|123.42|119.78|124.15|120.51|124.15|120.51|123.42|119.78|0
1646257800000|2022-03-02 21:50:00|124.11|120.47|123.21|119.57|124.11|120.47|123.08|119.44|0
1646258100000|2022-03-02 21:55:00|123.28|119.64|123.29|119.65|123.29|119.65|123.02|119.38|0
1646258400000|2022-03-02 22:00:00|123.21|119.57|123.36|119.72|123.4|119.76|123.21|119.57|0
1646258700000|2022-03-02 22:05:00|123.39|119.75|123.44|119.8|123.44|119.8|123.39|119.75|0
1646259000000|2022-03-02 22:10:00|123.38|119.74|123.4|119.76|123.49|119.85|123.36|119.72|0
1646259300000|2022-03-02 22:15:00|123.39|119.75|123.29|119.65|123.4|119.76|123.26|119.62|0
1646259600000|2022-03-02 22:20:00|123.31|119.67|123.26|119.62|123.31|119.67|123.26|119.62|0
1646259900000|2022-03-02 22:25:00|123.23|119.59|123.17|119.53|123.29|119.65|123.12|119.48|0
1646260200000|2022-03-02 22:30:00|123.23|119.59|122.99|119.35|123.26|119.62|122.99|119.35|0
1646260500000|2022-03-02 22:35:00|122.94|119.3|122.94|119.3|123.04|119.4|122.89|119.25|0
1646260800000|2022-03-02 22:40:00|122.93|119.29|123.23|119.59|123.23|119.59|122.93|119.29|0
1646261100000|2022-03-02 22:45:00|123.54|119.9|123.62|119.98|124.12|120.48|123.52|119.88|0
1646261400000|2022-03-02 22:50:00|123.66|120.02|123.67|120.03|123.73|120.09|123.54|119.9|0
1646261700000|2022-03-02 22:55:00|123.68|120.04|123.4|119.76|123.68|120.04|123.38|119.74|0
1646262000000|2022-03-02 23:00:00|123.11|119.47|123.13|119.49|123.93|120.29|122.54|118.9|0
1646262300000|2022-03-02 23:05:00|123.16|119.52|122.7|119.06|123.16|119.52|122.44|118.8|0
1646262600000|2022-03-02 23:10:00|122.76|119.12|122.63|118.99|123.13|119.49|122.5|118.86|0
1646262900000|2022-03-02 23:15:00|122.56|118.92|122.66|119.02|122.79|119.15|122.49|118.85|0
1646263200000|2022-03-02 23:20:00|122.72|119.08|122.95|119.31|123.15|119.51|122.55|118.91|0
1646263500000|2022-03-02 23:25:00|122.92|119.28|123.05|119.41|123.25|119.61|122.92|119.28|0
1646263800000|2022-03-02 23:30:00|123.01|119.37|122.68|119.04|123.24|119.6|122.42|118.78|0
1646264100000|2022-03-02 23:35:00|122.65|119.01|123.3|119.66|123.34|119.7|122.65|119.01|0
1646264400000|2022-03-02 23:40:00|123.34|119.7|123.73|120.09|123.73|120.09|123.27|119.63|0
1646264700000|2022-03-02 23:45:00|123.66|120.02|123.03|119.39|123.66|120.02|122.93|119.29|0
1646265000000|2022-03-02 23:50:00|123|119.36|122.66|119.02|123.03|119.39|122.6|118.96|0
1646265300000|2022-03-02 23:55:00|122.63|118.99|122.76|119.12|122.83|119.19|122.53|118.89|0
1646265600000|2022-03-03 00:00:00|122.59|118.95|122.69|119.05|122.79|119.15|122.13|118.49|0
1646265900000|2022-03-03 00:05:00|122.66|119.02|122.72|119.08|123.12|119.48|122.39|118.75|0
1646266200000|2022-03-03 00:10:00|122.78|119.14|122.58|118.94|122.78|119.14|122.26|118.62|0
1646266500000|2022-03-03 00:15:00|122.55|118.91|122.98|119.34|123.18|119.54|122.45|118.81|0
1646266800000|2022-03-03 00:20:00|122.94|119.3|122.64|119|122.94|119.3|122.38|118.74|0
1646267100000|2022-03-03 00:25:00|122.71|119.07|122.77|119.13|123.04|119.4|122.61|118.97|0
1646267400000|2022-03-03 00:30:00|122.84|119.2|122.77|119.13|122.97|119.33|122.57|118.93|0
1646267700000|2022-03-03 00:35:00|122.73|119.09|122.7|119.06|122.8|119.16|122.43|118.79|0
1646268000000|2022-03-03 00:40:00|122.76|119.12|123.29|119.65|123.29|119.65|122.7|119.06|0
1646268300000|2022-03-03 00:45:00|123.35|119.71|122.86|119.22|123.35|119.71|122.82|119.18|0
1646268600000|2022-03-03 00:50:00|122.89|119.25|122.62|118.98|122.89|119.25|122.49|118.85|0
1646268900000|2022-03-03 00:55:00|122.65|119.01|122.58|118.94|122.68|119.04|122.48|118.84|0
1646269200000|2022-03-03 01:00:00|122.62|118.98|121.76|118.12|122.81|119.17|121.76|118.12|0
1646269500000|2022-03-03 01:05:00|121.69|118.05|122.61|118.97|122.61|118.97|121.56|117.92|0
1646269800000|2022-03-03 01:10:00|122.54|118.9|122.67|119.03|123|119.36|122.48|118.84|0
1646270100000|2022-03-03 01:15:00|122.6|118.96|122.21|118.57|122.67|119.03|121.95|118.31|0
1646270400000|2022-03-03 01:20:00|122.27|118.63|122.43|118.79|122.57|118.93|122.11|118.47|0
1646270700000|2022-03-03 01:25:00|122.47|118.83|122.73|119.09|122.79|119.15|122.1|118.46|0
1646271000000|2022-03-03 01:30:00|122.63|118.99|122.89|119.25|123.12|119.48|122.36|118.72|0
1646271300000|2022-03-03 01:35:00|122.92|119.28|123.64|120|123.64|120|122.26|118.62|0
1646271600000|2022-03-03 01:40:00|123.68|120.04|123.04|119.4|123.68|120.04|122.98|119.34|0
1646271900000|2022-03-03 01:45:00|123.11|119.47|123.08|119.44|123.18|119.54|122.58|118.94|0
1646272200000|2022-03-03 01:50:00|122.97|119.33|123.83|120.19|123.9|120.26|122.91|119.27|0
1646272500000|2022-03-03 01:55:00|123.8|120.16|123.89|120.25|123.9|120.26|123.63|119.99|0
1646272800000|2022-03-03 02:00:00|123.83|120.19|123.82|120.18|123.89|120.25|123.33|119.69|0
1646273100000|2022-03-03 02:05:00|123.89|120.25|123.59|119.95|123.89|120.25|123.46|119.82|0
1646273400000|2022-03-03 02:10:00|123.62|119.98|123.22|119.58|123.75|120.11|123.09|119.45|0
1646273700000|2022-03-03 02:15:00|123.29|119.65|122.95|119.31|123.35|119.71|122.79|119.15|0
1646274000000|2022-03-03 02:20:00|122.92|119.28|122.52|118.88|122.95|119.31|122.16|118.52|0
1646274300000|2022-03-03 02:25:00|122.49|118.85|121.99|118.35|122.55|118.91|121.99|118.35|0
1646274600000|2022-03-03 02:30:00|122.02|118.38|121.76|118.12|122.35|118.71|121.76|118.12|0
1646274900000|2022-03-03 02:35:00|121.69|118.05|121.79|118.15|121.89|118.25|121.5|117.86|0
1646275200000|2022-03-03 02:40:00|121.75|118.11|120.97|117.33|121.88|118.24|120.9|117.26|0
1646275500000|2022-03-03 02:45:00|120.9|117.26|120.96|117.32|121|117.36|120.64|117|0
1646275800000|2022-03-03 02:50:00|120.9|117.26|121.25|117.61|121.28|117.64|120.83|117.19|0
1646276100000|2022-03-03 02:55:00|121.22|117.58|120.76|117.12|121.22|117.58|120.31|116.67|0
1646276400000|2022-03-03 03:00:00|120.66|117.02|120.43|116.79|120.89|117.25|119.78|116.14|0
1646276700000|2022-03-03 03:05:00|120.5|116.86|120.69|117.05|120.72|117.08|120.43|116.79|0
1646277000000|2022-03-03 03:10:00|120.72|117.08|120.78|117.14|121.05|117.41|120.59|116.95|0
1646277300000|2022-03-03 03:15:00|120.75|117.11|120.94|117.3|120.94|117.3|120.75|117.11|0
1646277600000|2022-03-03 03:20:00|120.87|117.23|120.74|117.1|120.94|117.3|120.74|117.1|0
1646277900000|2022-03-03 03:25:00|120.68|117.04|121|117.36|121|117.36|120.61|116.97|0
1646278200000|2022-03-03 03:30:00|120.97|117.33|120.93|117.29|121.26|117.62|120.8|117.16|0
1646278500000|2022-03-03 03:35:00|120.99|117.35|120.93|117.29|121.06|117.42|120.8|117.16|0
1646278800000|2022-03-03 03:40:00|120.96|117.32|120.66|117.02|120.96|117.32|120.6|116.96|0
1646279100000|2022-03-03 03:45:00|120.73|117.09|120.33|116.69|120.73|117.09|120.14|116.5|0
1646279400000|2022-03-03 03:50:00|120.2|116.56|120.33|116.69|120.66|117.02|120.07|116.43|0
1646279700000|2022-03-03 03:55:00|120.3|116.66|120.33|116.69|120.39|116.75|120.13|116.49|0
1646280000000|2022-03-03 04:00:00|120.39|116.75|120.32|116.68|120.52|116.88|120.19|116.55|0
1646280300000|2022-03-03 04:05:00|120.36|116.72|120.48|116.84|120.84|117.2|120.26|116.62|0
1646280600000|2022-03-03 04:10:00|120.51|116.87|120.44|116.8|120.58|116.94|120.32|116.68|0
1646280900000|2022-03-03 04:15:00|120.51|116.87|120.57|116.93|120.61|116.97|120.38|116.74|0
1646281200000|2022-03-03 04:20:00|120.6|116.96|120.44|116.8|120.6|116.96|120.31|116.67|0
1646281500000|2022-03-03 04:25:00|120.41|116.77|119.98|116.34|120.44|116.8|119.98|116.34|0
1646281800000|2022-03-03 04:30:00|120.04|116.4|120.56|116.92|120.56|116.92|120.01|116.37|0
1646282100000|2022-03-03 04:35:00|120.62|116.98|120.3|116.66|120.69|117.05|120.2|116.56|0
1646282400000|2022-03-03 04:40:00|120.26|116.62|120.16|116.52|120.33|116.69|120.03|116.39|0
1646282700000|2022-03-03 04:45:00|120.1|116.46|120.42|116.78|120.55|116.91|120.1|116.46|0
1646283000000|2022-03-03 04:50:00|120.48|116.84|120.35|116.71|120.48|116.84|120.29|116.65|0
1646283300000|2022-03-03 04:55:00|120.41|116.77|120.61|116.97|120.67|117.03|120.25|116.61|0
1646283600000|2022-03-03 05:00:00|120.67|117.03|120.44|116.8|121.19|117.55|120.44|116.8|0
1646283900000|2022-03-03 05:05:00|120.38|116.74|119.5|115.86|120.47|116.83|119.5|115.86|0
1646284200000|2022-03-03 05:10:00|119.6|115.96|119.3|115.66|119.6|115.96|118.95|115.31|0
1646284500000|2022-03-03 05:15:00|119.36|115.72|119.68|116.04|119.81|116.17|119.24|115.6|0
1646284800000|2022-03-03 05:20:00|119.75|116.11|120.07|116.43|120.36|116.72|119.68|116.04|0
1646285100000|2022-03-03 05:25:00|120.13|116.49|120.26|116.62|120.39|116.75|120.07|116.43|0
1646285400000|2022-03-03 05:30:00|120.19|116.55|119.84|116.2|120.19|116.55|119.68|116.04|0
1646285700000|2022-03-03 05:35:00|119.8|116.16|119.02|115.38|119.93|116.29|118.96|115.32|0
1646286000000|2022-03-03 05:40:00|119.09|115.45|119.02|115.38|119.22|115.58|118.89|115.25|0
1646286300000|2022-03-03 05:45:00|119.08|115.44|119.27|115.63|119.27|115.63|118.76|115.12|0
1646286600000|2022-03-03 05:50:00|119.34|115.7|119.08|115.44|119.5|115.86|119.08|115.44|0
1646286900000|2022-03-03 05:55:00|119.11|115.47|119.3|115.66|119.46|115.82|118.88|115.24|0
1646287200000|2022-03-03 06:00:00|119.53|115.89|118.04|114.4|119.59|115.95|117.95|114.31|0
1646287500000|2022-03-03 06:05:00|118.01|114.37|118.87|115.23|119|115.36|117.98|114.34|0
1646287800000|2022-03-03 06:10:00|118.91|115.27|118.23|114.59|118.91|115.27|118.23|114.59|0
1646288100000|2022-03-03 06:15:00|118.26|114.62|118.39|114.75|118.68|115.04|118.01|114.37|0
1646288400000|2022-03-03 06:20:00|118.35|114.71|118.61|114.97|118.86|115.22|118.29|114.65|0
1646288700000|2022-03-03 06:25:00|118.54|114.9|119.44|115.8|119.44|115.8|118.48|114.84|0
1646289000000|2022-03-03 06:30:00|119.47|115.83|119.18|115.54|119.82|116.18|119.15|115.51|0
1646289300000|2022-03-03 06:35:00|119.24|115.6|119.11|115.47|119.34|115.7|119.05|115.41|0
1646289600000|2022-03-03 06:40:00|119.17|115.53|119.33|115.69|119.56|115.92|119.04|115.4|0
1646289900000|2022-03-03 06:45:00|119.36|115.72|119.42|115.78|119.62|115.98|119.23|115.59|0
1646290200000|2022-03-03 06:50:00|119.46|115.82|118.97|115.33|119.46|115.82|118.68|115.04|0
1646290500000|2022-03-03 06:55:00|118.94|115.3|118.17|114.53|119.13|115.49|117.94|114.3|0
1646290800000|2022-03-03 07:00:00|118.29|114.65|119.16|115.52|119.25|115.61|117.97|114.33|0
1646291100000|2022-03-03 07:05:00|119.19|115.55|119.7|116.06|119.96|116.32|119.12|115.48|0
1646291400000|2022-03-03 07:10:00|119.57|115.93|119.37|115.73|119.67|116.03|119.28|115.64|0
1646291700000|2022-03-03 07:15:00|119.28|115.64|119.84|116.2|120.59|116.95|119.28|115.64|0
1646292000000|2022-03-03 07:20:00|119.75|116.11|119.07|115.43|119.75|116.11|119|115.36|0
1646292300000|2022-03-03 07:25:00|119|115.36|120.42|116.78|120.42|116.78|118.94|115.3|0
1646292600000|2022-03-03 07:30:00|120.48|116.84|121.52|117.88|121.55|117.91|120.45|116.81|0
1646292900000|2022-03-03 07:35:00|121.58|117.94|121.81|118.17|121.84|118.2|121.45|117.81|0
1646293200000|2022-03-03 07:40:00|121.78|118.14|122.13|118.49|122.83|119.19|121.71|118.07|0
1646293500000|2022-03-03 07:45:00|122.2|118.56|122.16|118.52|122.85|119.21|122.03|118.39|0
1646293800000|2022-03-03 07:50:00|122.13|118.49|121.77|118.13|122.78|119.14|121.77|118.13|0
1646294100000|2022-03-03 07:55:00|121.8|118.16|121.8|118.16|122.55|118.91|121.7|118.06|0
1646294400000|2022-03-03 08:00:00|121.83|118.19|121.2|117.56|123.07|119.43|120.88|117.24|0
1646294700000|2022-03-03 08:05:00|121.11|117.47|120.03|117.17|121.11|118.02|119.52|116.66|0
1646295000000|2022-03-03 08:10:00|119.97|117.11|119.48|116.62|120.61|117.75|119.38|116.52|0
1646295300000|2022-03-03 08:15:00|119.45|116.59|118.96|116.1|119.54|116.68|118.48|115.62|0
1646295600000|2022-03-03 08:20:00|118.89|116.03|118.83|115.97|119.6|116.74|118.67|115.81|0
1646295900000|2022-03-03 08:25:00|118.76|115.9|120.02|117.16|120.05|117.19|118.76|115.9|0
1646296200000|2022-03-03 08:30:00|120.15|117.29|121.41|118.55|121.61|118.75|120.08|117.22|0
1646296500000|2022-03-03 08:35:00|121.44|118.58|124.09|121.23|124.32|121.46|121.11|118.25|0
1646296800000|2022-03-03 08:40:00|123.96|121.1|124.85|121.99|124.92|122.06|123.89|121.03|0
1646297100000|2022-03-03 08:45:00|124.78|121.92|124.68|121.82|124.92|122.06|124.45|121.59|0
1646297400000|2022-03-03 08:50:00|124.65|121.79|123.65|120.79|124.78|121.92|123.65|120.79|0
1646297700000|2022-03-03 08:55:00|123.62|120.76|122.98|120.12|124.44|121.58|122.98|120.12|0
1646298000000|2022-03-03 09:00:00|123.12|120.26|122.88|120.02|123.28|120.42|122.49|119.63|0
1646298300000|2022-03-03 09:05:00|122.95|120.09|124.1|121.24|124.1|121.24|122.52|119.66|0
1646298600000|2022-03-03 09:10:00|124|121.14|123.04|120.18|124.53|121.67|122.64|119.78|0
1646298900000|2022-03-03 09:15:00|122.84|119.98|122.64|119.78|123.63|120.77|121.14|118.28|0
1646299200000|2022-03-03 09:20:00|122.71|119.85|123.79|120.93|124.32|121.46|122.35|119.49|0
1646299500000|2022-03-03 09:25:00|123.82|120.96|123.82|120.96|123.82|120.96|122.7|119.84|0
1646299800000|2022-03-03 09:30:00|123.85|120.99|123.39|120.53|124.22|121.36|123.29|120.43|0
1646300100000|2022-03-03 09:35:00|123.42|120.56|123.58|120.72|124.15|121.29|123.15|120.29|0
1646300400000|2022-03-03 09:40:00|123.35|120.49|122.92|120.06|123.45|120.59|122.56|119.7|0
1646300700000|2022-03-03 09:45:00|122.95|120.09|122.29|119.43|122.95|120.09|122|119.14|0
1646301000000|2022-03-03 09:50:00|122.35|119.49|122.91|120.05|123.07|120.21|121.63|118.77|0
1646301300000|2022-03-03 09:55:00|122.94|120.08|122.84|119.98|123.5|120.64|122.02|119.16|0
1646301600000|2022-03-03 10:00:00|122.64|119.78|123.3|120.44|123.37|120.51|122.28|119.42|0
1646301900000|2022-03-03 10:05:00|123.33|120.47|123.69|120.83|123.69|120.83|122.47|119.61|0
1646302200000|2022-03-03 10:10:00|123.63|120.77|123.59|120.73|123.79|120.93|123.1|120.24|0
1646302500000|2022-03-03 10:15:00|123.56|120.7|124.65|121.79|124.71|121.85|123.26|120.4|0
1646302800000|2022-03-03 10:20:00|124.58|121.72|124.64|121.78|124.85|121.99|123.98|121.12|0
1646303100000|2022-03-03 10:25:00|124.71|121.85|124.44|121.58|124.71|121.85|124.11|121.25|0
1646303400000|2022-03-03 10:30:00|124.37|121.51|124.1|121.24|124.77|121.91|123.84|120.98|0
1646303700000|2022-03-03 10:35:00|124|121.14|123.9|121.04|124.3|121.44|123.83|120.97|0
1646304000000|2022-03-03 10:40:00|123.83|120.97|123.76|120.9|124.1|121.24|123.43|120.57|0
1646304300000|2022-03-03 10:45:00|123.7|120.84|123.17|120.31|124.13|121.27|123.1|120.24|0
1646304600000|2022-03-03 10:50:00|123.13|120.27|123.62|120.76|123.82|120.96|122.97|120.11|0
1646304900000|2022-03-03 10:55:00|123.56|120.7|123.55|120.69|124.02|121.16|123.33|120.47|0
1646305200000|2022-03-03 11:00:00|123.49|120.63|123.75|120.89|124.35|121.49|123.36|120.5|0
1646305500000|2022-03-03 11:05:00|123.68|120.82|123.68|120.82|124.61|121.75|123.42|120.56|0
1646305800000|2022-03-03 11:10:00|123.75|120.89|122.92|120.06|123.91|121.05|122.75|119.89|0
1646306100000|2022-03-03 11:15:00|122.88|120.02|123.21|120.35|123.34|120.48|122.36|119.5|0
1646306400000|2022-03-03 11:20:00|123.18|120.32|122.55|119.69|123.41|120.55|122.32|119.46|0
1646306700000|2022-03-03 11:25:00|122.48|119.62|122.02|119.16|122.65|119.79|121.95|119.09|0
1646307000000|2022-03-03 11:30:00|122.08|119.22|122.41|119.55|122.41|119.55|121.56|118.7|0
1646307300000|2022-03-03 11:35:00|122.47|119.61|123.59|120.73|123.72|120.86|122.47|119.61|0
1646307600000|2022-03-03 11:40:00|123.52|120.66|123.82|120.96|124.05|121.19|123.52|120.66|0
1646307900000|2022-03-03 11:45:00|123.79|120.93|124.71|121.85|125.32|122.46|123.79|120.93|0
1646308200000|2022-03-03 11:50:00|124.65|121.79|124.28|121.42|125.11|122.25|124.18|121.32|0
1646308500000|2022-03-03 11:55:00|124.24|121.38|124.37|121.51|124.44|121.58|124.04|121.18|0
1646308800000|2022-03-03 12:00:00|124.31|121.45|123.41|120.55|124.37|121.51|123.24|120.38|0
1646309100000|2022-03-03 12:05:00|123.44|120.58|122.68|119.82|123.57|120.71|122.58|119.72|0
1646309400000|2022-03-03 12:10:00|122.64|119.78|122.74|119.88|123.1|120.24|122.58|119.72|0
1646309700000|2022-03-03 12:15:00|122.71|119.85|121.93|119.07|123.29|120.43|121.83|118.97|0
1646310000000|2022-03-03 12:20:00|121.86|119|121.92|119.06|122.25|119.39|121.66|118.8|0
1646310300000|2022-03-03 12:25:00|121.86|119|121.59|118.73|121.89|119.03|120.91|118.05|0
1646310600000|2022-03-03 12:30:00|121.53|118.67|121.43|118.57|122.05|119.19|121.13|118.27|0
1646310900000|2022-03-03 12:35:00|121.52|118.66|121.59|118.73|121.65|118.79|121|118.14|0
1646311200000|2022-03-03 12:40:00|121.65|118.79|121.71|118.85|121.94|119.08|121.32|118.46|0
1646311500000|2022-03-03 12:45:00|121.78|118.92|122.14|119.28|122.5|119.64|121.78|118.92|0
1646311800000|2022-03-03 12:50:00|122.1|119.24|122.2|119.34|122.36|119.5|121.68|118.82|0
1646312100000|2022-03-03 12:55:00|122.16|119.3|122.29|119.43|122.69|119.83|121.44|118.58|0
1646312400000|2022-03-03 13:00:00|122.09|119.23|121.37|118.51|122.23|119.37|121.31|118.45|0
1646312700000|2022-03-03 13:05:00|121.34|118.48|119.68|116.82|121.57|118.71|119.55|116.69|0
1646313000000|2022-03-03 13:10:00|119.71|116.85|118.23|115.37|120.51|117.65|118.23|115.37|0
1646313300000|2022-03-03 13:15:00|118.36|115.5|118.61|115.75|119|116.14|118.29|115.43|0
1646313600000|2022-03-03 13:20:00|118.64|115.78|117.71|114.85|118.74|115.88|117.64|114.78|0
1646313900000|2022-03-03 13:25:00|117.68|114.82|118.25|115.39|118.31|115.45|117.13|114.27|0
1646314200000|2022-03-03 13:30:00|118.22|115.36|118.05|115.19|118.63|115.77|117.7|114.84|0
1646314500000|2022-03-03 13:35:00|118.02|115.16|117.79|114.93|118.34|115.48|117.44|114.58|0
1646314800000|2022-03-03 13:40:00|117.83|114.97|116.93|114.07|118.21|115.35|116.8|113.94|0
1646315100000|2022-03-03 13:45:00|116.68|113.82|117.24|114.38|117.5|114.64|116.68|113.82|0
1646315400000|2022-03-03 13:50:00|117.44|114.58|116.99|114.13|118.14|115.28|116.54|113.68|0
1646315700000|2022-03-03 13:55:00|117.05|114.19|114.03|111.17|117.05|114.19|113.85|110.99|0
1646316000000|2022-03-03 14:00:00|113.97|111.11|112.53|109.67|114.59|111.73|111.47|108.61|0
1646316300000|2022-03-03 14:05:00|112.84|109.98|112.76|109.9|113.89|111.03|112.7|109.84|0
1646316600000|2022-03-03 14:10:00|112.7|109.84|111.9|109.04|113.25|110.39|111.81|108.95|0
1646316900000|2022-03-03 14:15:00|111.84|108.98|112.75|109.89|112.94|110.08|111.84|108.98|0
1646317200000|2022-03-03 14:20:00|112.63|109.77|113.8|110.94|113.86|111|112.63|109.77|0
1646317500000|2022-03-03 14:25:00|113.86|111|114.23|111.37|114.23|111.37|113.3|110.44|0
1646317800000|2022-03-03 14:30:00|113.98|111.12|115.34|112.48|115.4|112.54|112.47|109.61|0
1646318100000|2022-03-03 14:35:00|115.21|112.35|115.46|112.6|116.85|113.99|115.21|112.35|0
1646318400000|2022-03-03 14:40:00|115.52|112.66|114.86|112|116.15|113.29|114.15|111.29|0
1646318700000|2022-03-03 14:45:00|115.08|112.22|117.03|114.17|117.41|114.55|112.78|109.92|0
1646319000000|2022-03-03 14:50:00|116.9|114.04|117.35|114.49|118.05|115.19|115.83|112.97|0
1646319300000|2022-03-03 14:55:00|117.28|114.42|116.3|113.44|117.79|114.93|115.51|112.65|0
1646319600000|2022-03-03 15:00:00|116.26|113.4|116.77|113.91|117.06|114.2|114.69|111.83|0
1646319900000|2022-03-03 15:05:00|116.89|114.03|117.88|115.02|118.74|115.88|116.89|114.03|0
1646320200000|2022-03-03 15:10:00|117.91|115.05|118.1|115.24|119.06|116.2|117.21|114.35|0
1646320500000|2022-03-03 15:15:00|117.87|115.01|119.51|116.65|120.41|117.55|117.87|115.01|0
1646320800000|2022-03-03 15:20:00|119.57|116.71|121.28|118.42|124.86|122|119.25|116.39|0
1646321100000|2022-03-03 15:25:00|121.48|118.62|121.65|118.79|122.47|119.61|121.02|118.16|0
1646321400000|2022-03-03 15:30:00|122.31|119.45|122.44|119.58|122.64|119.78|120.74|117.88|0
1646321700000|2022-03-03 15:35:00|122.37|119.51|125.22|122.36|125.29|122.43|121.78|118.92|0
1646322000000|2022-03-03 15:40:00|125.16|122.3|128.29|125.43|128.63|125.77|124.29|121.43|0
1646322300000|2022-03-03 15:45:00|128.43|125.57|127.71|124.85|128.9|126.04|127.41|124.55|0
1646322600000|2022-03-03 15:50:00|127.85|124.99|129.45|126.59|129.59|126.73|126.27|123.41|0
1646322900000|2022-03-03 15:55:00|129.38|126.52|130.96|128.1|130.96|128.1|129.11|126.25|0
1646323200000|2022-03-03 16:00:00|130.82|127.96|130.06|127.2|130.89|128.03|129.65|126.79|0
1646323500000|2022-03-03 16:05:00|129.99|127.13|129.98|127.12|131.71|128.85|129.3|126.44|0
1646323800000|2022-03-03 16:10:00|129.92|127.06|132.47|129.61|132.54|129.68|129.92|127.06|0
1646324100000|2022-03-03 16:15:00|132.61|129.75|131.6|128.74|135.38|132.52|130.88|128.02|0
1646324400000|2022-03-03 16:20:00|131.56|128.7|128.4|125.54|131.56|128.7|128.33|125.47|0
1646324700000|2022-03-03 16:25:00|128.33|125.47|126.83|123.97|128.81|125.95|126.12|123.26|0
1646325000000|2022-03-03 16:30:00|126.9|124.04|126.69|123.83|127.65|124.79|126.43|123.57|0
1646325300000|2022-03-03 16:35:00|126.53|123.67|127.5|124.64|129.01|126.15|126.53|123.67|0
1646325600000|2022-03-03 16:40:00|127.54|124.68|125.61|122.75|128.05|125.19|125.01|122.15|0
1646325900000|2022-03-03 16:45:00|125.74|122.88|126.68|123.82|127.16|124.3|125.47|122.61|0
1646326200000|2022-03-03 16:50:00|126.61|123.75|126.21|123.35|127.36|124.5|125.53|122.67|0
1646326500000|2022-03-03 16:55:00|126.34|123.48|125.66|122.8|128.65|125.79|124.33|121.47|0
1646326800000|2022-03-03 17:00:00|125.73|122.87|124.92|122.06|126.27|123.41|124.79|121.93|0
1646327100000|2022-03-03 17:05:00|124.86|122|124.15|121.29|125.93|123.07|124.15|121.29|0
1646327400000|2022-03-03 17:10:00|123.92|121.06|123.92|121.06|124.59|121.73|122.79|119.93|0
1646327700000|2022-03-03 17:15:00|123.78|120.92|123.98|121.12|124.38|121.52|122.99|120.13|0
1646328000000|2022-03-03 17:20:00|123.91|121.05|125.44|122.58|125.51|122.65|123.91|121.05|0
1646328300000|2022-03-03 17:25:00|125.38|122.52|127.57|124.71|128.01|125.15|125.18|122.32|0
1646328600000|2022-03-03 17:30:00|127.4|124.54|119.84|116.98|127.87|125.01|118.62|115.76|0
1646328900000|2022-03-03 17:35:00|119.78|116.92|121.03|118.17|122.82|119.96|117.1|114.24|0
1646329200000|2022-03-03 17:40:00|120.93|118.07|121.15|118.29|122.73|119.87|120.93|118.07|0
1646329500000|2022-03-03 17:45:00|120.92|118.06|121.08|118.22|122.83|119.97|120.17|117.31|0
1646329800000|2022-03-03 17:50:00|121.38|118.52|121.37|118.51|122.49|119.63|120.85|117.99|0
1646330100000|2022-03-03 17:55:00|121.9|119.04|120.65|117.79|121.96|119.1|120|117.14|0
1646330400000|2022-03-03 18:00:00|120.72|117.86|120|117.14|121.76|118.9|119.54|116.68|0
1646330700000|2022-03-03 18:05:00|120.06|117.2|120.58|117.72|121.1|118.24|118.77|115.91|0
1646331000000|2022-03-03 18:10:00|120.55|117.69|119.54|116.68|121.16|118.3|119.34|116.48|0
1646331300000|2022-03-03 18:15:00|119.47|116.61|118.12|115.26|119.47|116.61|117.73|114.87|0
1646331600000|2022-03-03 18:20:00|118.37|115.51|118.37|115.51|118.88|116.02|117.86|115|0
1646331900000|2022-03-03 18:25:00|118.3|115.44|117.98|115.12|119.01|116.15|117.72|114.86|0
1646332200000|2022-03-03 18:30:00|118.04|115.18|120.82|117.96|121.47|118.61|118.04|115.18|0
1646332500000|2022-03-03 18:35:00|120.56|117.7|120.49|117.63|120.79|117.93|119.75|116.89|0
1646332800000|2022-03-03 18:40:00|120.56|117.7|120.88|118.02|121.8|118.94|120.23|117.37|0
1646333100000|2022-03-03 18:45:00|120.75|117.89|120.32|117.46|121.73|118.87|119.9|117.04|0
1646333400000|2022-03-03 18:50:00|120.29|117.43|119.83|116.97|120.29|117.43|119.15|116.29|0
1646333700000|2022-03-03 18:55:00|119.76|116.9|118.82|115.96|119.76|116.9|117.72|114.86|0
1646334000000|2022-03-03 19:00:00|118.66|115.8|118.56|115.7|119.01|116.15|117.33|114.47|0
1646334300000|2022-03-03 19:05:00|118.59|115.73|118.97|116.11|119.2|116.34|118.01|115.15|0
1646334600000|2022-03-03 19:10:00|119.01|116.15|115.99|113.13|119.79|116.93|115.38|112.52|0
1646334900000|2022-03-03 19:15:00|115.79|112.93|116.36|113.5|116.56|113.7|115.54|112.68|0
1646335200000|2022-03-03 19:20:00|116.78|113.92|117.54|114.68|117.83|114.97|116.36|113.5|0
1646335500000|2022-03-03 19:25:00|117.61|114.75|116.87|114.01|117.64|114.78|116.55|113.69|0
1646335800000|2022-03-03 19:30:00|116.93|114.07|117.95|115.09|118.18|115.32|116.93|114.07|0
1646336100000|2022-03-03 19:35:00|117.89|115.03|118.72|115.86|118.92|116.06|117.57|114.71|0
1646336400000|2022-03-03 19:40:00|118.63|115.77|120.54|117.68|120.87|118.01|118.14|115.28|0
1646336700000|2022-03-03 19:45:00|120.48|117.62|122.59|119.73|122.72|119.86|120.28|117.42|0
1646337000000|2022-03-03 19:50:00|122.52|119.66|124.64|121.78|125.84|122.98|121.71|118.85|0
1646337300000|2022-03-03 19:55:00|124.57|121.71|124.44|121.58|125.18|122.32|124.1|121.24|0
1646337600000|2022-03-03 20:00:00|124.37|121.51|127.41|124.55|127.55|124.69|124.37|121.51|0
1646337900000|2022-03-03 20:05:00|127.38|124.52|127.71|124.85|128.43|125.57|125.78|122.92|0
1646338200000|2022-03-03 20:10:00|127.68|124.82|127.06|124.2|128.02|125.16|126.76|123.9|0
1646338500000|2022-03-03 20:15:00|126.99|124.13|125.5|122.64|127.4|124.54|124.96|122.1|0
1646338800000|2022-03-03 20:20:00|125.83|122.97|126.1|123.24|127.09|124.23|125.09|122.23|0
1646339100000|2022-03-03 20:25:00|125.76|122.9|122.72|119.86|125.97|123.11|122.59|119.73|0
1646339400000|2022-03-03 20:30:00|122.79|119.93|127.91|125.05|128.25|125.39|122.79|119.93|0
1646339700000|2022-03-03 20:35:00|128.05|125.19|127.02|124.16|129.35|126.49|127.02|124.16|0
1646340000000|2022-03-03 20:40:00|127.23|124.37|129.66|126.8|129.76|126.9|127.23|124.37|0
1646340300000|2022-03-03 20:45:00|129.97|127.11|129.21|126.35|130.87|128.01|128.93|126.07|0
1646340600000|2022-03-03 20:50:00|129.76|126.9|127.45|124.59|130.38|127.52|126.74|123.88|0
1646340900000|2022-03-03 20:55:00|127.55|124.69|125.99|123.13|128.72|125.86|125.99|123.13|0
1646341200000|2022-03-03 21:00:00|126.33|123.47|124.87|122.01|126.8|123.94|124.27|121.41|0
1646341500000|2022-03-03 21:05:00|124.74|121.88|124.47|121.61|125.21|122.35|124.4|121.54|0
1646341800000|2022-03-03 21:10:00|124.53|121.67|124.19|121.33|124.53|121.67|123.79|120.93|0
1646342100000|2022-03-03 21:15:00|124.72|121.08|124.58|120.94|125.12|121.48|124.51|120.87|0
1646342400000|2022-03-03 21:20:00|124.62|120.98|124.98|121.34|125.18|121.54|124.62|120.98|0
1646342700000|2022-03-03 21:25:00|124.95|121.31|124.71|121.07|125.32|121.68|124.71|121.07|0
1646343000000|2022-03-03 21:30:00|124.77|121.13|125.11|121.47|125.31|121.67|124.68|121.04|0
1646343300000|2022-03-03 21:35:00|125.14|121.5|125.71|122.07|125.74|122.1|124.77|121.13|0
1646343600000|2022-03-03 21:40:00|125.64|122|125.5|121.86|125.74|122.1|125.37|121.73|0
1646343900000|2022-03-03 21:45:00|125.47|121.83|125.03|121.39|125.77|122.13|125.03|121.39|0
1646344200000|2022-03-03 21:50:00|125.09|121.45|124.39|120.75|125.13|121.49|124.29|120.65|0
1646344500000|2022-03-03 21:55:00|124.42|120.78|124.38|120.74|124.52|120.88|124.25|120.61|0
1646344800000|2022-03-03 22:00:00|124.34|120.7|124.43|120.79|124.44|120.8|124.32|120.68|0
1646345100000|2022-03-03 22:05:00|124.44|120.8|124.37|120.73|124.44|120.8|124.34|120.7|0
1646345400000|2022-03-03 22:10:00|124.38|120.74|124.29|120.65|124.4|120.76|124.23|120.59|0
1646345700000|2022-03-03 22:15:00|124.26|120.62|124.3|120.66|124.3|120.66|124.26|120.62|0
1646346000000|2022-03-03 22:20:00|124.29|120.65|123.97|120.33|124.29|120.65|123.97|120.33|0
1646346300000|2022-03-03 22:25:00|123.92|120.28|123.98|120.34|124.13|120.49|123.92|120.28|0
1646346600000|2022-03-03 22:30:00|123.97|120.33|124.02|120.38|124.02|120.38|123.92|120.28|0
1646346900000|2022-03-03 22:35:00|124.03|120.39|124.17|120.53|124.17|120.53|124.02|120.38|0
1646347200000|2022-03-03 22:40:00|124.13|120.49|124.14|120.5|124.15|120.51|124.11|120.47|0
1646347500000|2022-03-03 22:45:00|124.13|120.49|124.14|120.5|124.16|120.52|124.11|120.47|0
1646347800000|2022-03-03 22:50:00|124.15|120.51|124.22|120.58|124.22|120.58|124.13|120.49|0
1646348100000|2022-03-03 22:55:00|124.25|120.61|124.02|120.38|124.25|120.61|124.02|120.38|0
1646348400000|2022-03-03 23:00:00|123.74|120.1|124.27|120.63|124.5|120.86|123.67|120.03|0
1646348700000|2022-03-03 23:05:00|124.23|120.59|124.33|120.69|124.8|121.16|124.14|120.5|0
1646349000000|2022-03-03 23:10:00|124.27|120.63|123.73|120.09|124.57|120.93|123.63|119.99|0
1646349300000|2022-03-03 23:15:00|123.76|120.12|123.56|119.92|123.83|120.19|123.36|119.72|0
1646349600000|2022-03-03 23:20:00|123.46|119.82|124.19|120.55|124.19|120.55|123.42|119.78|0
1646349900000|2022-03-03 23:25:00|124.15|120.51|123.82|120.18|124.35|120.71|123.75|120.11|0
1646350200000|2022-03-03 23:30:00|123.75|120.11|122.95|119.31|123.75|120.11|122.82|119.18|0
1646350500000|2022-03-03 23:35:00|122.85|119.21|122.55|118.91|122.88|119.24|122.41|118.77|0
1646350800000|2022-03-03 23:40:00|122.51|118.87|122.67|119.03|122.81|119.17|122.48|118.84|0
1646351100000|2022-03-03 23:45:00|122.61|118.97|122.77|119.13|122.87|119.23|122.34|118.7|0
1646351400000|2022-03-03 23:50:00|122.8|119.16|122.54|118.9|122.87|119.23|122.4|118.76|0
1646351700000|2022-03-03 23:55:00|122.53|118.89|122.53|118.89|122.6|118.96|122.07|118.43|0
1646352000000|2022-03-04 00:00:00|122.27|118.63|122.07|118.43|122.86|119.22|121.93|118.29|0
1646352300000|2022-03-04 00:05:00|122.26|118.62|125.87|122.23|126.27|122.63|122.26|118.62|0
1646352600000|2022-03-04 00:10:00|126.48|122.84|127.09|123.45|129.01|125.37|125.7|122.06|0
1646352900000|2022-03-04 00:15:00|127.19|123.55|129.42|125.78|129.56|125.92|127.19|123.55|0
1646353200000|2022-03-04 00:20:00|129.45|125.81|132.84|129.2|133.62|129.98|129.11|125.47|0
1646353500000|2022-03-04 00:25:00|133.09|129.45|133.3|129.66|133.3|129.66|131.19|127.55|0
1646353800000|2022-03-04 00:30:00|133.08|129.44|136.26|132.62|136.48|132.84|132.52|128.88|0
1646354100000|2022-03-04 00:35:00|136.15|132.51|141.87|137.11|142.06|137.3|134.32|130.68|0
1646354400000|2022-03-04 00:40:00|141.98|137.22|143.4|138.64|144.64|139.88|141.42|136.66|0
1646354700000|2022-03-04 00:45:00|143.77|139.01|141.34|136.58|144.75|139.99|141.01|136.25|0
1646355000000|2022-03-04 00:50:00|140.79|136.03|143.32|138.56|143.32|138.56|140.53|135.77|0
1646355300000|2022-03-04 00:55:00|143.47|138.71|152.92|148.16|154.19|149.43|142.94|138.18|0
1646355600000|2022-03-04 01:00:00|152.81|148.05|149.78|145.02|157.79|153.03|149.78|145.02|0
1646355900000|2022-03-04 01:05:00|149.89|145.13|156.39|151.63|157.32|152.56|149.78|145.02|0
1646356200000|2022-03-04 01:10:00|155.85|151.09|153.54|148.78|158.64|153.88|153.31|148.55|0
1646356500000|2022-03-04 01:15:00|153.77|149.01|152.7|147.94|155.38|150.62|152.1|147.34|0
1646356800000|2022-03-04 01:20:00|152.78|148.02|144.71|139.95|153.23|148.47|143.75|138.99|0
1646357100000|2022-03-04 01:25:00|144.93|140.17|146.25|141.49|147.82|143.06|144.78|140.02|0
1646357400000|2022-03-04 01:30:00|146.18|141.42|144.04|139.28|147.07|142.31|143.89|139.13|0
1646357700000|2022-03-04 01:35:00|143.82|139.06|143.89|139.13|144.55|139.79|141.82|137.06|0
1646358000000|2022-03-04 01:40:00|143.81|139.05|143.59|138.83|145.06|140.3|143.16|138.4|0
1646358300000|2022-03-04 01:45:00|143.48|138.72|141.55|136.79|144.58|139.82|141.05|136.29|0
1646358600000|2022-03-04 01:50:00|141.34|136.58|137.89|133.13|141.34|136.58|137.25|132.49|0
1646358900000|2022-03-04 01:55:00|137.61|132.85|138.49|133.73|138.56|133.8|137.14|132.38|0
1646359200000|2022-03-04 02:00:00|138.17|133.41|140.97|136.21|141.91|137.15|137.82|133.06|0
1646359500000|2022-03-04 02:05:00|140.82|136.06|140.2|135.44|141.15|136.39|139.45|134.69|0
1646359800000|2022-03-04 02:10:00|140.17|135.41|138.84|134.08|140.46|135.7|138.09|133.33|0
1646360100000|2022-03-04 02:15:00|138.87|134.11|140.59|135.83|140.74|135.98|138.26|133.5|0
1646360400000|2022-03-04 02:20:00|140.3|135.54|140.19|135.43|140.84|136.08|139.51|134.75|0
1646360700000|2022-03-04 02:25:00|140.08|135.32|141.34|136.58|141.67|136.91|140.05|135.29|0
1646361000000|2022-03-04 02:30:00|141.31|136.55|140.15|135.39|141.31|136.55|139.75|134.99|0
1646361300000|2022-03-04 02:35:00|140.04|135.28|137.89|133.13|140.54|135.78|137.36|132.6|0
1646361600000|2022-03-04 02:40:00|138.07|133.31|138.99|134.23|139.39|134.63|137.78|133.02|0
1646361900000|2022-03-04 02:45:00|138.95|134.19|140.17|135.41|140.61|135.85|138.95|134.19|0
1646362200000|2022-03-04 02:50:00|140.35|135.59|141.8|137.04|143.33|138.57|140.1|135.34|0
1646362500000|2022-03-04 02:55:00|141.98|137.22|141.79|137.03|142.89|138.13|140.92|136.16|0
1646362800000|2022-03-04 03:00:00|141.65|136.89|141.03|136.27|141.79|137.03|139.73|134.97|0
1646363100000|2022-03-04 03:05:00|141.14|136.38|140.61|136.97|142.41|137.99|140.25|136.38|0
1646363400000|2022-03-04 03:10:00|140.65|137.01|140.75|137.11|142.25|138.61|140.39|136.75|0
1646363700000|2022-03-04 03:15:00|140.82|137.18|142.53|138.89|142.53|138.89|140.53|136.89|0
1646364000000|2022-03-04 03:20:00|142.46|138.82|141.14|137.5|142.46|138.82|141.03|137.39|0
1646364300000|2022-03-04 03:25:00|141.18|137.54|141.14|137.5|142.71|139.07|140.6|136.96|0
1646364600000|2022-03-04 03:30:00|141.06|137.42|140.77|137.13|141.57|137.93|140.34|136.7|0
1646364900000|2022-03-04 03:35:00|140.81|137.17|140.77|137.13|141.61|137.97|139.9|136.26|0
1646365200000|2022-03-04 03:40:00|140.8|137.16|141.56|137.92|142.15|138.51|140.8|137.16|0
1646365500000|2022-03-04 03:45:00|141.64|138|143.46|139.82|143.61|139.97|141.42|137.78|0
1646365800000|2022-03-04 03:50:00|143.54|139.9|142.54|138.9|143.87|140.23|142.39|138.75|0
1646366100000|2022-03-04 03:55:00|142.61|138.97|142.79|139.15|143.16|139.52|142.06|138.42|0
1646366400000|2022-03-04 04:00:00|142.76|139.12|143.08|139.44|143.38|139.74|142.43|138.79|0
1646366700000|2022-03-04 04:05:00|143.01|139.37|141.91|138.27|143.67|140.03|141.47|137.83|0
1646367000000|2022-03-04 04:10:00|141.87|138.23|142.38|138.74|142.6|138.96|141.65|138.01|0
1646367300000|2022-03-04 04:15:00|142.27|138.63|141.46|137.82|142.49|138.85|141.32|137.68|0
1646367600000|2022-03-04 04:20:00|141.5|137.86|142.7|139.06|142.96|139.32|141.42|137.78|0
1646367900000|2022-03-04 04:25:00|142.63|138.99|142.51|138.87|142.95|139.31|141.71|138.07|0
1646368200000|2022-03-04 04:30:00|142.33|138.69|142.84|139.2|143.32|139.68|141.89|138.25|0
1646368500000|2022-03-04 04:35:00|142.88|139.24|141.66|138.02|143.06|139.42|141.63|137.99|0
1646368800000|2022-03-04 04:40:00|141.7|138.06|141.4|137.76|141.7|138.06|140.86|137.22|0
1646369100000|2022-03-04 04:45:00|141.3|137.66|141.98|138.34|142.65|139.01|141.3|137.66|0
1646369400000|2022-03-04 04:50:00|141.84|138.2|141.36|137.72|141.91|138.27|141.36|137.72|0
1646369700000|2022-03-04 04:55:00|141.4|137.76|140.81|137.17|141.54|137.9|140.34|136.7|0
1646370000000|2022-03-04 05:00:00|140.67|137.03|139.47|135.83|141.1|137.46|139.47|135.83|0
1646370300000|2022-03-04 05:05:00|139.43|135.79|139.47|135.83|139.97|136.33|139.21|135.57|0
1646370600000|2022-03-04 05:10:00|139.43|135.79|138.21|134.57|139.43|135.79|137.92|134.28|0
1646370900000|2022-03-04 05:15:00|138.03|134.39|138.45|134.81|138.92|135.28|137.99|134.35|0
1646371200000|2022-03-04 05:20:00|138.34|134.7|138.52|134.88|138.91|135.27|137.92|134.28|0
1646371500000|2022-03-04 05:25:00|138.48|134.84|138.88|135.24|139.02|135.38|138.38|134.74|0
1646371800000|2022-03-04 05:30:00|139.02|135.38|138.51|134.87|139.05|135.41|138.23|134.59|0
1646372100000|2022-03-04 05:35:00|138.44|134.8|138.62|134.98|138.8|135.16|138.15|134.51|0
1646372400000|2022-03-04 05:40:00|138.65|135.01|139.04|135.4|139.69|136.05|138.22|134.58|0
1646372700000|2022-03-04 05:45:00|139.08|135.44|139.25|135.61|139.8|136.16|138.68|135.04|0
1646373000000|2022-03-04 05:50:00|139.22|135.58|138.25|134.61|139.4|135.76|138.17|134.53|0
1646373300000|2022-03-04 05:55:00|138.28|134.64|137.21|133.57|138.43|134.79|136.96|133.32|0
1646373600000|2022-03-04 06:00:00|137.31|133.67|136.04|132.4|137.88|134.24|135.89|132.25|0
1646373900000|2022-03-04 06:05:00|135.96|132.32|134.3|130.66|135.96|132.32|133.25|129.61|0
1646374200000|2022-03-04 06:10:00|134.33|130.69|134.64|131|134.93|131.29|134.19|130.55|0
1646374500000|2022-03-04 06:15:00|134.57|130.93|134.64|131|134.85|131.21|133.77|130.13|0
1646374800000|2022-03-04 06:20:00|134.67|131.03|135.2|131.56|135.73|132.09|134.64|131|0
1646375100000|2022-03-04 06:25:00|135.06|131.42|134.25|130.61|135.13|131.49|134.21|130.57|0
1646375400000|2022-03-04 06:30:00|134.35|130.71|135.26|131.9|135.79|132.15|134.25|130.61|0
1646375700000|2022-03-04 06:35:00|135.19|131.83|135.26|131.9|135.4|132.04|134.63|131.27|0
1646376000000|2022-03-04 06:40:00|135.22|131.86|135.18|131.82|136.04|132.68|134.94|131.58|0
1646376300000|2022-03-04 06:45:00|135.26|131.9|135.89|132.53|136.31|132.95|135.25|131.89|0
1646376600000|2022-03-04 06:50:00|135.75|132.39|136.13|132.77|136.2|132.84|135.53|132.17|0
1646376900000|2022-03-04 06:55:00|136.17|132.81|135.31|131.95|136.24|132.88|135|131.64|0
1646377200000|2022-03-04 07:00:00|135.38|132.02|134.15|130.79|135.88|132.52|133.8|130.44|0
1646377500000|2022-03-04 07:05:00|133.97|130.61|132.89|129.53|134.11|130.75|131.99|128.63|0
1646377800000|2022-03-04 07:10:00|132.99|129.63|134.22|130.86|134.25|130.89|131.85|128.49|0
1646378100000|2022-03-04 07:15:00|134.25|130.89|136.26|132.9|136.29|132.93|133.79|130.43|0
1646378400000|2022-03-04 07:20:00|136.12|132.76|135.18|131.82|136.49|133.13|134.6|131.24|0
1646378700000|2022-03-04 07:25:00|135.46|132.1|133.05|129.69|135.56|132.2|132.42|129.06|0
1646379000000|2022-03-04 07:30:00|133.09|129.73|133.39|130.03|133.5|130.14|132.46|129.1|0
1646379300000|2022-03-04 07:35:00|133.43|130.07|135.01|131.65|135.01|131.65|133.08|129.72|0
1646379600000|2022-03-04 07:40:00|135.15|131.79|134.79|131.43|135.5|132.14|134.66|131.3|0
1646379900000|2022-03-04 07:45:00|134.69|131.33|134.86|131.5|135|131.64|133.7|130.34|0
1646380200000|2022-03-04 07:50:00|134.89|131.53|134.72|131.36|135.28|131.92|134.5|131.14|0
1646380500000|2022-03-04 07:55:00|134.68|131.32|133.66|130.3|134.86|131.5|133.28|129.92|0
1646380800000|2022-03-04 08:00:00|133.94|130.58|135.06|131.7|135.06|131.7|132.13|128.77|0
1646381100000|2022-03-04 08:05:00|134.95|132.31|131.21|128.57|134.98|132.34|131.21|128.57|0
1646381400000|2022-03-04 08:10:00|131.24|128.6|129.64|127|131.24|128.6|128.88|126.24|0
1646381700000|2022-03-04 08:15:00|129.53|126.89|130.97|128.33|131.53|128.89|129.53|126.89|0
1646382000000|2022-03-04 08:20:00|130.94|128.3|129.83|127.19|131.18|128.54|128.47|125.83|0
1646382300000|2022-03-04 08:25:00|129.9|127.26|131.24|128.6|131.38|128.74|129.53|126.89|0
1646382600000|2022-03-04 08:30:00|131.38|128.74|134.92|132.28|135.35|132.71|131.38|128.74|0
1646382900000|2022-03-04 08:35:00|135.06|132.42|136.02|133.38|136.41|133.77|134.5|131.86|0
1646383200000|2022-03-04 08:40:00|136.12|133.48|137.74|135.1|138.28|135.64|135.52|132.88|0
1646383500000|2022-03-04 08:45:00|137.42|134.78|137.17|134.53|138.24|135.6|136.49|133.85|0
1646383800000|2022-03-04 08:50:00|137.42|134.78|137.45|134.81|138.81|136.17|137.03|134.39|0
1646384100000|2022-03-04 08:55:00|137.52|134.88|138.55|135.91|138.88|136.24|137.24|134.6|0
1646384400000|2022-03-04 09:00:00|138.63|135.99|139.49|136.85|139.74|137.1|138.05|135.41|0
1646384700000|2022-03-04 09:05:00|139.38|136.74|141.53|138.89|141.6|138.96|138.98|136.34|0
1646385000000|2022-03-04 09:10:00|141.42|138.78|141.6|138.96|142.04|139.4|141.09|138.45|0
1646385300000|2022-03-04 09:15:00|141.53|138.89|141.91|139.27|143.63|140.99|141.31|138.67|0
1646385600000|2022-03-04 09:20:00|141.98|139.34|143.84|141.2|144.87|142.23|141.98|139.34|0
1646385900000|2022-03-04 09:25:00|143.58|140.94|141.42|138.78|144.5|141.86|141.42|138.78|0
1646386200000|2022-03-04 09:30:00|141.57|138.93|141.71|139.07|141.92|139.28|139.08|136.44|0
1646386500000|2022-03-04 09:35:00|141.53|138.89|144.18|141.54|144.18|141.54|141.49|138.85|0
1646386800000|2022-03-04 09:40:00|144.55|141.91|143.96|141.32|145.55|142.91|143.34|140.7|0
1646387100000|2022-03-04 09:45:00|143.78|141.14|143.91|141.27|144.06|141.42|142.68|140.04|0
1646387400000|2022-03-04 09:50:00|144.02|141.38|144.45|141.81|144.45|141.81|142.99|140.35|0
1646387700000|2022-03-04 09:55:00|144.49|141.85|144.05|141.41|145.78|143.14|143.98|141.34|0
1646388000000|2022-03-04 10:00:00|144.12|141.48|143.53|140.89|145.29|142.65|143.06|140.42|0
1646388300000|2022-03-04 10:05:00|143.49|140.85|144.22|141.58|144.22|141.58|142.91|140.27|0
1646388600000|2022-03-04 10:10:00|144.19|141.55|143.63|140.99|144.73|142.09|143.05|140.41|0
1646388900000|2022-03-04 10:15:00|143.71|141.07|143.08|140.44|144|141.36|142.68|140.04|0
1646389200000|2022-03-04 10:20:00|143.19|140.55|140.55|137.91|143.63|140.99|140.3|137.66|0
1646389500000|2022-03-04 10:25:00|140.62|137.98|139.01|136.37|141.02|138.38|139.01|136.37|0
1646389800000|2022-03-04 10:30:00|138.97|136.33|140.61|137.97|140.76|138.12|138.97|136.33|0
1646390100000|2022-03-04 10:35:00|140.65|138.01|140.49|137.85|141.23|138.59|140.06|137.42|0
1646390400000|2022-03-04 10:40:00|140.63|137.99|141.43|138.79|141.46|138.82|140.34|137.7|0
1646390700000|2022-03-04 10:45:00|141.39|138.75|142.36|139.72|142.76|140.12|141.28|138.64|0
1646391000000|2022-03-04 10:50:00|142.51|139.87|144.03|141.39|144.03|141.39|142.07|139.43|0
1646391300000|2022-03-04 10:55:00|144|141.36|144.94|142.3|145.16|142.52|143.41|140.77|0
1646391600000|2022-03-04 11:00:00|144.86|142.22|144.35|141.71|145.78|143.14|144.24|141.6|0
1646391900000|2022-03-04 11:05:00|144.42|141.78|143.58|140.94|145.08|142.44|143.36|140.72|0
1646392200000|2022-03-04 11:10:00|143.76|141.12|145.4|142.76|145.55|142.91|143.54|140.9|0
1646392500000|2022-03-04 11:15:00|145.44|142.8|146.21|143.57|146.36|143.72|144.96|142.32|0
1646392800000|2022-03-04 11:20:00|146.36|143.72|144.37|141.73|146.73|144.09|144.26|141.62|0
1646393100000|2022-03-04 11:25:00|144.44|141.8|143.92|141.28|144.73|142.09|143.92|141.28|0
1646393400000|2022-03-04 11:30:00|143.96|141.32|143.52|140.88|144.65|142.01|143.41|140.77|0
1646393700000|2022-03-04 11:35:00|143.56|140.92|145.09|142.45|145.09|142.45|143.41|140.77|0
1646394000000|2022-03-04 11:40:00|145.27|142.63|144.39|141.75|145.46|142.82|143.91|141.27|0
1646394300000|2022-03-04 11:45:00|144.61|141.97|144.2|141.56|145.01|142.37|143.76|141.12|0
1646394600000|2022-03-04 11:50:00|144.24|141.6|143.29|140.65|144.86|142.22|143.07|140.43|0
1646394900000|2022-03-04 11:55:00|143.25|140.61|144.45|141.81|145.07|142.43|143.14|140.5|0
1646395200000|2022-03-04 12:00:00|144.48|141.84|143.97|141.33|145.14|142.5|143.75|141.11|0
1646395500000|2022-03-04 12:05:00|144.01|141.37|146.24|143.6|146.24|143.6|143.97|141.33|0
1646395800000|2022-03-04 12:10:00|146.28|143.64|147.35|144.71|147.5|144.86|145.8|143.16|0
1646396100000|2022-03-04 12:15:00|147.43|144.79|146.17|143.53|147.47|144.83|144.51|141.87|0
1646396400000|2022-03-04 12:20:00|146.28|143.64|147.13|144.49|147.39|144.75|146.02|143.38|0
1646396700000|2022-03-04 12:25:00|147.28|144.64|148.84|146.2|149.06|146.42|147.05|144.41|0
1646397000000|2022-03-04 12:30:00|148.91|146.27|148.65|146.01|149.06|146.42|148.05|145.41|0
1646397300000|2022-03-04 12:35:00|148.83|146.19|146.6|143.96|148.91|146.27|146.45|143.81|0
1646397600000|2022-03-04 12:40:00|146.49|143.85|146.08|143.44|147.08|144.44|146|143.36|0
1646397900000|2022-03-04 12:45:00|146|143.36|144.97|142.33|146|143.36|143.99|141.35|0
1646398200000|2022-03-04 12:50:00|145.01|142.37|145.88|143.24|146.66|144.02|144.82|142.18|0
1646398500000|2022-03-04 12:55:00|145.81|143.17|143.98|141.34|145.92|143.28|143.73|141.09|0
1646398800000|2022-03-04 13:00:00|143.8|141.16|143.26|140.62|144.82|142.18|143.21|140.57|0
1646399100000|2022-03-04 13:05:00|143.33|140.69|143.4|140.76|143.51|140.87|142.05|139.41|0
1646399400000|2022-03-04 13:10:00|143.51|140.87|143.61|140.97|144.05|141.41|143.07|140.43|0
1646399700000|2022-03-04 13:15:00|143.65|141.01|144.67|142.03|144.75|142.11|143.25|140.61|0
1646400000000|2022-03-04 13:20:00|144.53|141.89|144.08|141.44|144.6|141.96|143.09|140.45|0
1646400300000|2022-03-04 13:25:00|144.12|141.48|143.2|140.56|144.3|141.66|142.36|139.72|0
1646400600000|2022-03-04 13:30:00|143.31|140.67|139.06|136.42|143.31|140.67|137.13|134.49|0
1646400900000|2022-03-04 13:35:00|138.91|136.27|140.68|138.04|141.15|138.51|138.7|136.06|0
1646401200000|2022-03-04 13:40:00|140.64|138|141.72|139.08|141.8|139.16|139.63|136.99|0
1646401500000|2022-03-04 13:45:00|141.94|139.3|143.73|141.09|143.77|141.13|140.67|138.03|0
1646401800000|2022-03-04 13:50:00|143.84|141.2|144.43|141.79|144.73|142.09|142.89|140.25|0
1646402100000|2022-03-04 13:55:00|144.28|141.64|143.1|140.46|144.73|142.09|143.1|140.46|0
1646402400000|2022-03-04 14:00:00|143.17|140.53|143.68|141.04|143.72|141.08|142.44|139.8|0
1646402700000|2022-03-04 14:05:00|143.65|141.01|144.71|142.07|145.09|142.45|143.5|140.86|0
1646403000000|2022-03-04 14:10:00|144.86|142.22|145.83|143.19|154.13|151.49|144.75|142.11|0
1646403300000|2022-03-04 14:15:00|145.86|143.22|145.04|142.4|146.12|143.48|144.6|141.96|0
1646403600000|2022-03-04 14:20:00|145.19|142.55|144.08|141.44|145.3|142.66|142.99|140.35|0
1646403900000|2022-03-04 14:25:00|144.01|141.37|144.52|141.88|144.67|142.03|143.72|141.08|0
1646404200000|2022-03-04 14:30:00|144.74|142.1|142.79|140.15|144.74|142.1|141.11|138.47|0
1646404500000|2022-03-04 14:35:00|142.72|140.08|144.08|141.44|144.67|142.03|140.45|137.81|0
1646404800000|2022-03-04 14:40:00|144.23|141.59|146|143.36|146.75|144.11|144.23|141.59|0
1646405100000|2022-03-04 14:45:00|146.15|143.51|150.37|147.73|150.37|147.73|145.45|142.81|0
1646405400000|2022-03-04 14:50:00|150.29|147.65|148.36|145.72|150.75|148.11|147.04|144.4|0
1646405700000|2022-03-04 14:55:00|148.43|145.79|143.7|141.06|149.22|146.58|142.75|140.11|0
1646406000000|2022-03-04 15:00:00|143.92|141.28|144.54|141.9|145.62|142.98|141.95|139.31|0
1646406300000|2022-03-04 15:05:00|144.65|142.01|148.83|146.19|149.14|146.5|143.48|140.84|0
1646406600000|2022-03-04 15:10:00|148.87|146.23|150.76|148.12|151.95|149.31|146.89|144.25|0
1646406900000|2022-03-04 15:15:00|150.99|148.35|151.03|148.39|151.99|149.35|149.77|147.13|0
1646407200000|2022-03-04 15:20:00|150.99|148.35|150.68|148.04|151.14|148.5|149.15|146.51|0
1646407500000|2022-03-04 15:25:00|150.72|148.08|150.03|147.39|151.71|149.07|149.01|146.37|0
1646407800000|2022-03-04 15:30:00|149.65|147.01|151.4|148.76|152.32|149.68|149.42|146.78|0
1646408100000|2022-03-04 15:35:00|151.47|148.83|149.19|146.55|151.47|148.83|147.31|144.67|0
1646408400000|2022-03-04 15:40:00|149.34|146.7|151.97|149.33|152.01|149.37|149.34|146.7|0
1646408700000|2022-03-04 15:45:00|151.89|149.25|152.69|150.05|153.31|150.67|150.7|148.06|0
1646409000000|2022-03-04 15:50:00|152.54|149.9|151.69|149.05|153.04|150.4|151.15|148.51|0
1646409300000|2022-03-04 15:55:00|151.92|149.28|153.54|150.9|153.85|151.21|151.92|149.28|0
1646409600000|2022-03-04 16:00:00|153.46|150.82|154.11|151.47|154.23|151.59|152.22|149.58|0
1646409900000|2022-03-04 16:05:00|153.84|151.2|153.84|151.2|154.7|152.06|153.14|150.5|0
1646410200000|2022-03-04 16:10:00|153.91|151.27|154.3|151.66|155.32|152.68|153.72|151.08|0
1646410500000|2022-03-04 16:15:00|154.14|151.5|152.98|150.34|155.03|152.39|151.94|149.3|0
1646410800000|2022-03-04 16:20:00|153.01|150.37|152.63|149.99|154.64|152|152.47|149.83|0
1646411100000|2022-03-04 16:25:00|152.78|150.14|152.31|149.67|154.01|151.37|151.4|148.76|0
1646411400000|2022-03-04 16:30:00|152.7|150.06|153.62|150.98|154.86|152.22|152.08|149.44|0
1646411700000|2022-03-04 16:35:00|153.58|150.94|150.85|148.21|155.79|153.15|150.62|147.98|0
1646412000000|2022-03-04 16:40:00|150.93|148.29|151|148.36|152.07|149.43|150.24|147.6|0
1646412300000|2022-03-04 16:45:00|150.92|148.28|149.86|147.22|151.42|148.78|149.63|146.99|0
1646412600000|2022-03-04 16:50:00|149.78|147.14|151.37|148.73|151.76|149.12|149.78|147.14|0
1646412900000|2022-03-04 16:55:00|151.45|148.81|151.18|148.54|152.67|150.03|151.07|148.43|0
1646413200000|2022-03-04 17:00:00|151.25|148.61|151.25|148.61|152.63|149.99|150.79|148.15|0
1646413500000|2022-03-04 17:05:00|151.55|148.91|149.8|147.16|152.55|149.91|149.11|146.47|0
1646413800000|2022-03-04 17:10:00|149.87|147.23|145.66|143.02|149.91|147.27|145.18|142.54|0
1646414100000|2022-03-04 17:15:00|145.59|142.95|145.14|142.5|145.59|142.95|143.22|140.58|0
1646414400000|2022-03-04 17:20:00|145.06|142.42|146.4|143.76|146.92|144.28|144.62|141.98|0
1646414700000|2022-03-04 17:25:00|146.54|143.9|144.43|141.79|147.44|144.8|143.95|141.31|0
1646415000000|2022-03-04 17:30:00|144.39|141.75|144.98|142.34|145.42|142.78|143.58|140.94|0
1646415300000|2022-03-04 17:35:00|145.01|142.37|144.12|141.48|147.72|145.08|143.46|140.82|0
1646415600000|2022-03-04 17:40:00|143.82|141.18|146.12|143.48|146.49|143.85|143.46|140.82|0
1646415900000|2022-03-04 17:45:00|146.27|143.63|144.81|142.17|146.57|143.93|144.48|141.84|0
1646416200000|2022-03-04 17:50:00|144.7|142.06|143.78|141.14|145.52|142.88|142.75|140.11|0
1646416500000|2022-03-04 17:55:00|143.7|141.06|142.49|139.85|143.81|141.17|141.25|138.61|0
1646416800000|2022-03-04 18:00:00|142.41|139.77|139.29|136.65|142.41|139.77|139.22|136.58|0
1646417100000|2022-03-04 18:05:00|139.15|136.51|138.54|135.9|139.83|137.19|138.22|135.58|0
1646417400000|2022-03-04 18:10:00|138.36|135.72|142.36|139.72|142.36|139.72|138.36|135.72|0
1646417700000|2022-03-04 18:15:00|142.33|139.69|141.5|138.86|142.76|140.12|138.79|136.15|0
1646418000000|2022-03-04 18:20:00|141.32|138.68|141.97|139.33|142.04|139.4|139.94|137.3|0
1646418300000|2022-03-04 18:25:00|142.19|139.55|142.04|139.4|142.19|139.55|140.99|138.35|0
1646418600000|2022-03-04 18:30:00|142.11|139.47|141.23|138.59|142.11|139.47|140.51|137.87|0
1646418900000|2022-03-04 18:35:00|141.16|138.52|139.2|136.56|141.34|138.7|139.06|136.42|0
1646419200000|2022-03-04 18:40:00|139.92|137.28|143.68|141.04|143.87|141.23|139.92|137.28|0
1646419500000|2022-03-04 18:45:00|143.72|141.08|143.86|141.22|144.61|141.97|143.72|141.08|0
1646419800000|2022-03-04 18:50:00|143.71|141.07|142.97|140.33|143.86|141.22|142.68|140.04|0
1646420100000|2022-03-04 18:55:00|143.01|140.37|146.09|143.45|146.39|143.75|142.53|139.89|0
1646420400000|2022-03-04 19:00:00|146.01|143.37|146.61|143.97|148.11|145.47|145.04|142.4|0
1646420700000|2022-03-04 19:05:00|146.46|143.82|146.15|143.51|146.98|144.34|145.63|142.99|0
1646421000000|2022-03-04 19:10:00|146.45|143.81|147.58|144.94|147.69|145.05|146.37|143.73|0
1646421300000|2022-03-04 19:15:00|147.27|144.63|146.89|144.25|148.26|145.62|146.67|144.03|0
1646421600000|2022-03-04 19:20:00|146.74|144.1|142.53|139.89|147.04|144.4|142.24|139.6|0
1646421900000|2022-03-04 19:25:00|142.49|139.85|143.08|140.44|144.26|141.62|141.25|138.61|0
1646422200000|2022-03-04 19:30:00|143.19|140.55|142.49|139.85|143.97|141.33|141.83|139.19|0
1646422500000|2022-03-04 19:35:00|142.41|139.77|143|140.36|144.04|141.4|142.04|139.4|0
1646422800000|2022-03-04 19:40:00|143.07|140.43|145.71|143.07|145.89|143.25|143.07|140.43|0
1646423100000|2022-03-04 19:45:00|145.63|142.99|146.41|143.77|146.72|144.08|145.14|142.5|0
1646423400000|2022-03-04 19:50:00|146.49|143.85|146.19|143.55|146.86|144.22|144.58|141.94|0
1646423700000|2022-03-04 19:55:00|146.03|143.39|148.75|146.11|148.94|146.3|145.43|142.79|0
1646424000000|2022-03-04 20:00:00|148.9|146.26|145.95|143.31|148.9|146.26|144.98|142.34|0
1646424300000|2022-03-04 20:05:00|145.8|143.16|145.95|143.31|146.48|143.84|144.23|141.59|0
1646424600000|2022-03-04 20:10:00|145.87|143.23|147.22|144.58|147.45|144.81|144.38|141.74|0
1646424900000|2022-03-04 20:15:00|147.41|144.77|146.62|143.98|147.45|144.81|144.82|142.18|0
1646425200000|2022-03-04 20:20:00|146.69|144.05|146.01|143.37|147.59|144.95|145.41|142.77|0
1646425500000|2022-03-04 20:25:00|146.31|143.67|144.51|141.87|146.31|143.67|142.59|139.95|0
1646425800000|2022-03-04 20:30:00|144.74|142.1|144.96|142.32|146|143.36|143.55|140.91|0
1646426100000|2022-03-04 20:35:00|144.77|142.13|146.3|143.66|147.73|145.09|143.99|141.35|0
1646426400000|2022-03-04 20:40:00|146.26|143.62|144.95|142.31|146.71|144.07|144.13|141.49|0
1646426700000|2022-03-04 20:45:00|145.1|142.46|146.07|143.43|146.78|144.14|142.94|140.3|0
1646427000000|2022-03-04 20:50:00|145.99|143.35|139.27|136.63|146.67|144.03|139.27|136.63|0
1646427300000|2022-03-04 20:55:00|138.86|136.22|137.63|134.99|139.37|136.73|137.27|134.63|0
1646427600000|2022-03-04 21:00:00|138.35|135.71|138.93|136.29|139.73|137.09|138.35|135.71|0
1646427900000|2022-03-04 21:05:00|138.86|136.22|138.96|136.32|140.31|137.67|138.64|136|0
1646428200000|2022-03-04 21:10:00|139|136.36|139.94|137.3|140.09|137.45|138.82|136.18|0
1646640300000|2022-03-07 08:05:00|163.33|160.47|162.03|159.17|163.33|160.47|160.31|157.45|0
1646640600000|2022-03-07 08:10:00|161.79|158.93|163.68|160.82|164.78|161.92|161.27|158.41|0
1646640900000|2022-03-07 08:15:00|163.77|160.91|166.5|163.64|167.74|164.88|162.47|159.61|0
1646641200000|2022-03-07 08:20:00|166.33|163.47|169.35|166.49|169.35|166.49|166.25|163.39|0
1646641500000|2022-03-07 08:25:00|169.64|166.78|168.64|165.78|169.64|166.78|167.65|164.79|0
1646641800000|2022-03-07 08:30:00|168.76|165.9|168.67|165.81|171.06|168.2|168.67|165.81|0
1646642100000|2022-03-07 08:35:00|168.63|165.77|166.19|163.33|169.26|166.4|164.6|161.74|0
1646642400000|2022-03-07 08:40:00|166.4|163.54|167.84|164.98|168.21|165.35|165.1|162.24|0
1646642700000|2022-03-07 08:45:00|167.75|164.89|167.01|164.15|168.13|165.27|165.37|162.51|0
1646643000000|2022-03-07 08:50:00|167.3|164.44|165.48|162.62|167.46|164.6|164.83|161.97|0
1646643300000|2022-03-07 08:55:00|165.4|162.54|163.97|161.11|165.4|162.54|162.72|159.86|0
1646643600000|2022-03-07 09:00:00|164.05|161.19|162.19|159.33|165.14|162.28|161.78|158.92|0
1646643900000|2022-03-07 09:05:00|161.9|159.04|158.61|155.75|162.02|159.16|157.81|154.95|0
1646644200000|2022-03-07 09:10:00|158.53|155.67|159.69|156.83|160.13|157.27|157.53|154.67|0
1646644500000|2022-03-07 09:15:00|159.73|156.87|161.09|158.23|161.93|159.07|159.65|156.79|0
1646644800000|2022-03-07 09:20:00|161.01|158.15|161.24|158.38|161.32|158.46|159.44|156.58|0
1646645100000|2022-03-07 09:25:00|161.2|158.34|160.92|158.06|161.64|158.78|159.64|156.78|0
1646645400000|2022-03-07 09:30:00|161|158.14|163.01|160.15|163.34|160.48|160.52|157.66|0
1646645700000|2022-03-07 09:35:00|162.93|160.07|164.83|161.97|164.83|161.97|162.2|159.34|0
1646646000000|2022-03-07 09:40:00|164.95|162.09|163.93|161.07|165.36|162.5|162.76|159.9|0
1646646300000|2022-03-07 09:45:00|164.05|161.19|165.81|162.95|166.22|163.36|164.05|161.19|0
1646646600000|2022-03-07 09:50:00|165.72|162.86|164.37|161.51|166.58|163.72|164.25|161.39|0
1646646900000|2022-03-07 09:55:00|164.45|161.59|163.27|160.41|164.94|162.08|162.34|159.48|0
1646647200000|2022-03-07 10:00:00|163.39|160.53|163.27|160.41|163.92|161.06|162.3|159.44|0
1646647500000|2022-03-07 10:05:00|163.23|160.37|163.1|160.24|164.16|161.3|162.13|159.27|0
1646647800000|2022-03-07 10:10:00|163.02|160.16|161.41|158.55|163.54|160.68|161.12|158.26|0
1646648100000|2022-03-07 10:15:00|161.28|158.42|161.88|159.02|162.61|159.75|161.04|158.18|0
1646648400000|2022-03-07 10:20:00|162.04|159.18|162.08|159.22|162.37|159.51|161.36|158.5|0
1646648700000|2022-03-07 10:25:00|162|159.14|163.12|160.26|163.12|160.26|161.03|158.17|0
1646649000000|2022-03-07 10:30:00|163.17|160.31|162.84|159.98|164.1|161.24|162.76|159.9|0
1646649300000|2022-03-07 10:35:00|162.92|160.06|163.89|161.03|163.98|161.12|162.31|159.45|0
1646649600000|2022-03-07 10:40:00|163.81|160.95|163.27|160.41|163.93|161.07|162.63|159.77|0
1646649900000|2022-03-07 10:45:00|163.15|160.29|161.81|158.95|163.32|160.46|161.57|158.71|0
1646650200000|2022-03-07 10:50:00|161.89|159.03|161.25|158.39|161.89|159.03|160.73|157.87|0
1646650500000|2022-03-07 10:55:00|161.29|158.43|164.53|161.67|164.57|161.71|160.32|157.46|0
1646650800000|2022-03-07 11:00:00|164.61|161.75|165.71|162.85|166.04|163.18|163.95|161.09|0
1646651100000|2022-03-07 11:05:00|165.63|162.77|165.9|163.04|167.13|164.27|164.85|161.99|0
1646651400000|2022-03-07 11:10:00|165.65|162.79|164.87|162.01|165.74|162.88|164.42|161.56|0
1646651700000|2022-03-07 11:15:00|164.96|162.1|165.32|162.46|168.53|165.67|164.83|161.97|0
1646652000000|2022-03-07 11:20:00|165.15|162.29|163.4|160.54|165.61|162.75|162.84|159.98|0
1646652300000|2022-03-07 11:25:00|163.28|160.42|163.76|160.9|163.76|160.9|162.31|159.45|0
1646652600000|2022-03-07 11:30:00|163.92|161.06|163.03|160.17|163.92|161.06|162.63|159.77|0
1646652900000|2022-03-07 11:35:00|163.15|160.29|163.83|160.97|164.45|161.59|162.7|159.84|0
1646653200000|2022-03-07 11:40:00|163.79|160.93|162.13|159.27|164.08|161.22|161.77|158.91|0
1646653500000|2022-03-07 11:45:00|162.25|159.39|161.85|158.99|162.49|159.63|161.25|158.39|0
1646653800000|2022-03-07 11:50:00|161.89|159.03|160.2|157.34|162.21|159.35|159.76|156.9|0
1646654100000|2022-03-07 11:55:00|160.16|157.3|157.03|154.17|160.37|157.51|156.8|153.94|0
1646654400000|2022-03-07 12:00:00|156.99|154.13|153.43|150.57|156.99|154.13|153.23|150.37|0
1646654700000|2022-03-07 12:05:00|153.7|150.84|152.45|149.59|154.13|151.27|151.83|148.97|0
1646655000000|2022-03-07 12:10:00|152.25|149.39|151.01|148.15|152.25|149.39|150.01|147.15|0
1646655300000|2022-03-07 12:15:00|150.93|148.07|148.33|145.47|151.55|148.69|148.33|145.47|0
1646655600000|2022-03-07 12:20:00|148.37|145.51|147.41|144.55|149.09|146.23|147.19|144.33|0
1646655900000|2022-03-07 12:25:00|147.23|144.37|146.66|143.8|148.93|146.07|145.98|143.12|0
1646656200000|2022-03-07 12:30:00|146.32|143.46|146.65|143.79|147.48|144.62|145.15|142.29|0
1646656500000|2022-03-07 12:35:00|146.35|143.49|147.14|144.28|149.93|147.07|145.86|143|0
1646656800000|2022-03-07 12:40:00|147.51|144.65|148.98|146.12|149.7|146.84|147.51|144.65|0
1646657100000|2022-03-07 12:45:00|149.17|146.31|149.38|146.52|150.69|147.83|148.5|145.64|0
1646657400000|2022-03-07 12:50:00|149.34|146.48|147.51|144.65|149.49|146.63|147.28|144.42|0
1646657700000|2022-03-07 12:55:00|147.36|144.5|150.55|147.69|150.55|147.69|147.09|144.23|0
1646658000000|2022-03-07 13:00:00|150.48|147.62|151.01|148.15|151.63|148.77|149.86|147|0
1646658300000|2022-03-07 13:05:00|150.93|148.07|149.32|146.46|151.55|148.69|149.32|146.46|0
1646658600000|2022-03-07 13:10:00|149.4|146.54|148.93|146.07|149.55|146.69|148.1|145.24|0
1646658900000|2022-03-07 13:15:00|148.97|146.11|146.96|144.1|149.2|146.34|146.88|144.02|0
1646659200000|2022-03-07 13:20:00|147|144.14|146.88|144.02|148.01|145.15|146.13|143.27|0
1646659500000|2022-03-07 13:25:00|147.03|144.17|147.48|144.62|147.71|144.85|146.5|143.64|0
1646659800000|2022-03-07 13:30:00|147.33|144.47|145.22|142.36|147.71|144.85|145.22|142.36|0
1646660100000|2022-03-07 13:35:00|145.44|142.58|144.84|141.98|145.59|142.73|143.55|140.69|0
1646660400000|2022-03-07 13:40:00|144.4|141.54|145.21|142.35|145.66|142.8|143.28|140.42|0
1646660700000|2022-03-07 13:45:00|145.14|142.28|143.61|140.75|145.51|142.65|143.43|140.57|0
1646661000000|2022-03-07 13:50:00|143.69|140.83|142.88|140.02|145.17|142.31|142.07|139.21|0
1646661300000|2022-03-07 13:55:00|142.74|139.88|142.58|139.72|142.96|140.1|141.52|138.66|0
1646661600000|2022-03-07 14:00:00|142.44|139.58|141.25|138.39|143.85|140.99|140.89|138.03|0
1646661900000|2022-03-07 14:05:00|141.33|138.47|138.93|136.07|141.33|138.47|138.06|135.2|0
1646662200000|2022-03-07 14:10:00|138.86|136|140.09|137.23|140.72|137.86|138.71|135.85|0
1646662500000|2022-03-07 14:15:00|139.88|137.02|140.24|137.38|141.27|138.41|139.88|137.02|0
1646662800000|2022-03-07 14:20:00|140.09|137.23|138.34|135.48|140.35|137.49|137.76|134.9|0
1646663100000|2022-03-07 14:25:00|138.19|135.33|139.79|136.93|139.79|136.93|137.83|134.97|0
1646663400000|2022-03-07 14:30:00|139.83|136.97|143.03|140.17|143.18|140.32|139.1|136.24|0
1646663700000|2022-03-07 14:35:00|143.11|140.25|145.39|142.53|145.84|142.98|142.63|139.77|0
1646664000000|2022-03-07 14:40:00|145.31|142.45|147.65|144.79|147.73|144.87|143.29|140.43|0
1646664300000|2022-03-07 14:45:00|147.81|144.95|149.8|146.94|150.1|147.24|146.67|143.81|0
1646664600000|2022-03-07 14:50:00|149.56|146.7|148.95|146.09|150.26|147.4|148.1|145.24|0
1646664900000|2022-03-07 14:55:00|148.64|145.78|146.5|143.64|149.99|147.13|145.6|142.74|0
1646665200000|2022-03-07 15:00:00|146.81|143.95|152.03|149.17|152.58|149.72|146.73|143.87|0
1646666400000|2022-03-07 15:20:00|155.38|150.34|157.04|152|157.12|152.08|153.57|148.53|0
1646666700000|2022-03-07 15:25:00|157.44|152.4|157.81|153.61|158.08|153.61|156.64|151.6|0
1646667000000|2022-03-07 15:30:00|158.38|154.18|157.33|153.13|158.78|154.58|155.9|151.7|0
1646667300000|2022-03-07 15:35:00|156.97|152.77|156.77|152.57|157.65|153.45|155.82|151.62|0
1646667600000|2022-03-07 15:40:00|156.93|152.73|157.72|153.52|158.77|154.57|155.97|151.77|0
1646667900000|2022-03-07 15:45:00|157.56|153.36|158.52|154.32|159.41|155.21|156.68|152.48|0
1646668200000|2022-03-07 15:50:00|158.6|154.4|160.37|156.17|160.45|156.25|157.2|153|0
1646668500000|2022-03-07 15:55:00|160.21|156.01|159.12|154.92|160.78|156.58|158.55|154.35|0
1646668800000|2022-03-07 16:00:00|156.41|152.21|158.2|154|158.77|154.57|155.73|151.53|0
1646669100000|2022-03-07 16:05:00|158.12|153.92|156.84|152.64|158.77|154.57|156.72|152.52|0
1646669400000|2022-03-07 16:10:00|157|152.8|158.52|154.32|159.65|155.45|156.76|152.56|0
1646669700000|2022-03-07 16:15:00|157.7|153.5|155.62|151.42|157.7|153.5|154.2|150|0
1646670000000|2022-03-07 16:20:00|155.7|151.5|156.73|152.53|156.73|152.53|154.83|150.63|0
1646670300000|2022-03-07 16:25:00|156.53|152.33|156.65|152.45|156.97|152.77|155.93|151.73|0
1646670600000|2022-03-07 16:30:00|156.57|152.37|160.02|155.82|160.18|155.98|156.57|152.37|0
1646670900000|2022-03-07 16:35:00|159.85|155.65|161.96|157.76|162.05|157.85|159.85|155.65|0
1646671200000|2022-03-07 16:40:00|162.13|157.93|161.43|157.23|163.52|159.32|161.14|156.94|0
1646671500000|2022-03-07 16:45:00|156.73|152.53|156.89|152.69|157.05|152.85|156.01|151.81|0
1646671800000|2022-03-07 16:50:00|156.97|152.77|157.84|153.64|157.84|153.64|156.25|152.05|0
1646672100000|2022-03-07 16:55:00|158|153.8|159.13|154.93|159.86|155.66|158|153.8|0
1646672400000|2022-03-07 17:00:00|163.59|159.39|165.49|161.29|166.41|162.21|163.59|159.39|0
1646672700000|2022-03-07 17:05:00|165.7|161.5|165.32|161.12|166.24|162.04|164.49|160.29|0
1646673000000|2022-03-07 17:10:00|164.99|160.79|165.07|160.87|165.65|161.45|164.4|160.2|0
1646673300000|2022-03-07 17:15:00|165.15|160.95|167.15|162.95|167.74|163.54|163.58|159.38|0
1646673600000|2022-03-07 17:20:00|166.98|162.78|169.8|165.6|170.36|166.16|166.39|162.19|0
1646673900000|2022-03-07 17:25:00|169.59|165.39|167.48|163.28|170.18|165.98|167.39|163.19|0
1646674200000|2022-03-07 17:30:00|165.57|161.37|164.07|159.87|165.69|161.49|163.66|159.46|0
1646674500000|2022-03-07 17:35:00|164.2|160|167.65|163.45|167.91|163.71|163.99|159.79|0
1646674800000|2022-03-07 17:40:00|167.57|163.37|168.83|164.63|168.83|164.63|166.31|162.11|0
1646675100000|2022-03-07 17:45:00|168.87|164.67|169.68|165.48|170.53|166.33|168.41|164.21|0
1646675400000|2022-03-07 17:50:00|169.76|165.56|169.16|164.96|170.36|166.16|168.66|164.46|0
1646675700000|2022-03-07 17:55:00|169|164.8|169.08|164.88|169.33|165.13|168.36|164.16|0
1646676000000|2022-03-07 18:00:00|167.75|163.55|165.02|160.82|167.75|163.55|163.62|159.42|0
1646676300000|2022-03-07 18:05:00|164.53|160.33|165.85|161.65|165.94|161.74|163.7|159.5|0
1646676600000|2022-03-07 18:10:00|166.1|161.9|168.36|164.16|168.62|164.42|165.85|161.65|0
1646676900000|2022-03-07 18:15:00|168.28|164.08|169.97|165.77|170.31|166.11|167.86|163.66|0
1646677200000|2022-03-07 18:20:00|170.22|166.02|169.08|164.88|170.73|166.53|167.98|163.78|0
1646677500000|2022-03-07 18:25:00|168.78|164.58|167.93|163.73|168.78|164.58|166.8|162.6|0
1646677800000|2022-03-07 18:30:00|164.28|160.08|166.69|162.49|167.53|163.33|164.11|159.91|0
1646678100000|2022-03-07 18:35:00|167.02|162.82|167.73|163.53|168.79|164.59|166.9|162.7|0
1646678400000|2022-03-07 18:40:00|167.78|163.58|168.53|164.33|168.79|164.59|167.69|163.49|0
1646678700000|2022-03-07 18:45:00|166.7|162.5|168|163.8|168.12|163.92|165.7|161.5|0
1646679000000|2022-03-07 18:50:00|167.7|163.5|168.2|164|168.71|164.51|166.4|162.2|0
1646679300000|2022-03-07 18:55:00|168.29|164.09|168.66|164.46|169.26|165.06|168.2|164|0
1646679600000|2022-03-07 19:00:00|165.99|161.79|167.87|163.67|167.91|163.71|165.78|161.58|0
1646679900000|2022-03-07 19:05:00|167.83|163.63|167.03|162.83|168.21|164.01|166.4|162.2|0
1646680200000|2022-03-07 19:10:00|167.2|163|167.15|162.95|167.91|163.71|166.53|162.33|0
1646680500000|2022-03-07 19:15:00|167.32|163.12|168.08|163.88|168.12|163.92|167.32|163.12|0
1646680800000|2022-03-07 19:20:00|167.07|162.87|167.07|162.87|167.07|162.87|167.07|162.87|0
1646694300000|2022-03-07 23:05:00|186.19|181.99|185.82|181.62|186.59|182.39|185.78|181.58|0
1646694600000|2022-03-07 23:10:00|185.78|181.58|185.09|180.89|186.23|182.03|184.96|180.76|0
1646694900000|2022-03-07 23:15:00|185|180.8|185.41|181.21|185.86|181.66|184.87|180.67|0
1646695200000|2022-03-07 23:20:00|185.45|181.25|184.77|180.57|185.45|181.25|183.96|179.76|0
1646695500000|2022-03-07 23:25:00|184.72|180.52|185.49|181.29|185.58|181.38|184.27|180.07|0
1646695800000|2022-03-07 23:30:00|185.62|181.42|186.98|182.78|187.39|183.19|185.44|181.24|0
1646696100000|2022-03-07 23:35:00|186.89|182.69|186.01|182.65|186.89|182.74|185.74|181.82|0
1646696400000|2022-03-07 23:40:00|186.06|182.7|185.37|182.01|186.19|182.83|185.33|181.97|0
1646696700000|2022-03-07 23:45:00|185.42|182.06|186.19|182.83|186.37|183.01|184.96|181.6|0
1646697000000|2022-03-07 23:50:00|185.96|182.6|185.05|181.69|186.14|182.78|184.95|181.59|0
1646697300000|2022-03-07 23:55:00|185.09|181.73|185.45|182.09|185.45|182.09|184.59|181.23|0
1646697600000|2022-03-08 00:00:00|185.22|181.86|185.04|181.68|185.58|182.22|184.09|180.73|0
1646697900000|2022-03-08 00:05:00|184.9|181.54|183.86|180.5|185.22|181.86|183.86|180.5|0
1646698200000|2022-03-08 00:10:00|184.04|180.68|184.62|181.26|185.26|181.9|184|180.64|0
1646698500000|2022-03-08 00:15:00|184.44|181.08|182.46|179.1|184.71|181.35|181.88|178.52|0
1646698800000|2022-03-08 00:20:00|182.55|179.19|181.96|178.6|183.27|179.91|181.74|178.38|0
1646699100000|2022-03-08 00:25:00|182.1|178.74|182.31|178.95|182.59|179.23|181.6|178.24|0
1646699400000|2022-03-08 00:30:00|182.4|179.04|183.84|180.48|184.02|180.66|182.09|178.73|0
1646699700000|2022-03-08 00:35:00|183.97|180.61|182.35|178.99|184.47|181.11|182.35|178.99|0
1646700000000|2022-03-08 00:40:00|182.31|178.95|183.65|180.29|184.1|180.74|182.31|178.95|0
1646700300000|2022-03-08 00:45:00|183.38|180.02|183.82|180.46|184.69|181.33|182.62|179.26|0
1646700600000|2022-03-08 00:50:00|183.91|180.55|183.33|179.97|184.45|181.09|183.15|179.79|0
1646700900000|2022-03-08 00:55:00|183.37|180.01|182.69|179.33|183.69|180.33|182.47|179.11|0
1646701200000|2022-03-08 01:00:00|182.83|179.47|182.02|178.66|182.83|179.47|180.32|176.96|0
1646701500000|2022-03-08 01:05:00|181.93|178.57|178.95|175.59|183.27|179.91|178.95|175.59|0
1646701800000|2022-03-08 01:10:00|179.08|175.72|177.58|174.22|179.08|175.72|176.62|173.26|0
1646702100000|2022-03-08 01:15:00|177.63|174.27|176.22|172.86|177.8|174.44|175.1|171.74|0
1646702400000|2022-03-08 01:20:00|176.14|172.78|176.26|172.9|177.53|174.17|176.14|172.78|0
1646702700000|2022-03-08 01:25:00|175.87|172.51|177.18|173.82|177.18|173.82|175.09|171.73|0
1646703000000|2022-03-08 01:30:00|177.09|173.73|174.95|171.59|177.22|173.86|174.86|171.5|0
1646703300000|2022-03-08 01:35:00|175.08|171.72|178.17|174.81|178.17|174.81|175.08|171.72|0
1646703600000|2022-03-08 01:40:00|178.09|174.73|175.42|172.06|178.09|174.73|175.33|171.97|0
1646703900000|2022-03-08 01:45:00|175.63|172.27|175.76|172.4|176.77|173.41|175.33|171.97|0
1646704200000|2022-03-08 01:50:00|175.68|172.32|176.76|173.4|176.93|173.57|175.24|171.88|0
1646704500000|2022-03-08 01:55:00|176.46|173.1|175.88|172.52|176.63|173.27|175.49|172.13|0
1646704800000|2022-03-08 02:00:00|175.75|172.39|174.59|171.23|176.67|173.31|174.33|170.97|0
1646705100000|2022-03-08 02:05:00|174.63|171.27|175.24|171.88|175.98|172.62|173.63|170.27|0
1646705400000|2022-03-08 02:10:00|175.28|171.92|174.93|171.57|175.28|171.92|174.32|170.96|0
1646705700000|2022-03-08 02:15:00|174.71|171.35|174.57|171.21|175.36|172|173.97|170.61|0
1646706000000|2022-03-08 02:20:00|174.53|171.17|175.01|171.65|175.4|172.04|174.53|171.17|0
1646706300000|2022-03-08 02:25:00|175.05|171.69|175.66|172.3|176.14|172.78|175.05|171.69|0
1646706600000|2022-03-08 02:30:00|175.75|172.39|174.87|171.51|175.75|172.39|174.7|171.34|0
1646706900000|2022-03-08 02:35:00|174.96|171.6|175.48|172.12|175.56|172.2|174.52|171.16|0
1646707200000|2022-03-08 02:40:00|175.47|172.11|175.56|172.2|176.48|173.12|174.99|171.63|0
1646707500000|2022-03-08 02:45:00|175.77|172.41|176.78|173.42|177.09|173.73|175.56|172.2|0
1646707800000|2022-03-08 02:50:00|176.91|173.55|177.88|174.52|178.23|174.87|176.87|173.51|0
1646708100000|2022-03-08 02:55:00|177.83|174.47|179.07|175.71|179.47|176.11|177.22|173.86|0
1646708400000|2022-03-08 03:00:00|179.2|175.84|178.49|175.13|180.09|176.73|178.49|175.13|0
1646708700000|2022-03-08 03:05:00|178.44|175.08|177.82|174.46|178.93|175.57|177.51|174.15|0
1646709000000|2022-03-08 03:10:00|177.69|174.33|179.95|176.59|180.3|176.94|177.47|174.11|0
1646709300000|2022-03-08 03:15:00|180.03|176.67|181.16|177.8|181.52|178.16|180.03|176.67|0
1646709600000|2022-03-08 03:20:00|181.3|177.94|180.32|176.96|181.52|178.16|180.27|176.91|0
1646709900000|2022-03-08 03:25:00|180.27|176.91|180.09|176.73|180.27|176.91|179.25|175.89|0
1646710200000|2022-03-08 03:30:00|179.91|176.55|179.42|176.06|180.04|176.68|178.62|175.26|0
1646710500000|2022-03-08 03:35:00|179.33|175.97|179.37|176.01|179.46|176.1|178.57|175.21|0
1646710800000|2022-03-08 03:40:00|179.19|175.83|181.05|177.69|181.05|177.69|179.15|175.79|0
1646711100000|2022-03-08 03:45:00|181.01|177.65|181.01|177.65|181.5|178.14|180.25|176.89|0
1646711400000|2022-03-08 03:50:00|181.05|177.69|180.78|177.42|181.14|177.78|180.24|176.88|0
1646711700000|2022-03-08 03:55:00|180.87|177.51|180.51|177.15|181.4|178.04|180.42|177.06|0
1646712000000|2022-03-08 04:00:00|180.55|177.19|180.5|177.14|181.17|177.81|180.41|177.05|0
1646712300000|2022-03-08 04:05:00|180.82|177.46|180.59|177.23|180.95|177.59|180.41|177.05|0
1646712600000|2022-03-08 04:10:00|180.63|177.27|181.3|177.94|181.75|178.39|180.63|177.27|0
1646712900000|2022-03-08 04:15:00|181.34|177.98|181.29|177.93|182.15|178.79|180.98|177.62|0
1646713200000|2022-03-08 04:20:00|181.61|178.25|182.63|179.27|183.22|179.86|181.2|177.84|0
1646713500000|2022-03-08 04:25:00|182.59|179.23|182.36|179|182.86|179.5|182.09|178.73|0
1646713800000|2022-03-08 04:30:00|182.45|179.09|182.53|179.17|182.76|179.4|182|178.64|0
1646714100000|2022-03-08 04:35:00|182.58|179.22|182.8|179.44|183.61|180.25|182.08|178.72|0
1646714400000|2022-03-08 04:40:00|182.89|179.53|182.8|179.44|183.43|180.07|182.08|178.72|0
1646714700000|2022-03-08 04:45:00|182.84|179.48|183.33|179.97|183.74|180.38|182.84|179.48|0
1646715000000|2022-03-08 04:50:00|183.2|179.84|182.92|179.56|183.29|179.93|182.7|179.34|0
1646715300000|2022-03-08 04:55:00|182.97|179.61|182.87|179.51|183.42|180.06|182.24|178.88|0
1646715600000|2022-03-08 05:00:00|183.01|179.65|183.05|179.69|183.95|180.59|182.96|179.6|0
1646715900000|2022-03-08 05:05:00|182.96|179.6|184.36|181|184.67|181.31|181.88|178.52|0
1646716200000|2022-03-08 05:10:00|184.31|180.95|183.85|180.49|185.03|181.67|183.76|180.4|0
1646716500000|2022-03-08 05:15:00|184.08|180.72|183.89|180.53|184.3|180.94|183.58|180.22|0
1646716800000|2022-03-08 05:20:00|183.85|180.49|184.84|181.48|185.07|181.71|183.8|180.44|0
1646717100000|2022-03-08 05:25:00|184.93|181.57|188.31|184.95|188.31|184.95|184.38|181.02|0
1646717400000|2022-03-08 05:30:00|188.54|185.18|187.3|183.94|188.54|185.18|186.65|183.29|0
1646717700000|2022-03-08 05:35:00|187.39|184.03|188.35|184.99|189.13|185.77|186.88|183.52|0
1646718000000|2022-03-08 05:40:00|188.39|185.03|189.78|186.42|190.06|186.7|187.93|184.57|0
1646718300000|2022-03-08 05:45:00|189.68|186.32|191.71|188.35|191.9|188.54|189.68|186.32|0
1646718600000|2022-03-08 05:50:00|191.76|188.4|191.52|188.16|192.27|188.91|191.33|187.97|0
1646718900000|2022-03-08 05:55:00|191.57|188.21|192.03|188.67|192.03|188.67|191.05|187.69|0
1646719200000|2022-03-08 06:00:00|191.42|188.06|189.48|186.12|191.79|188.43|189.48|186.12|0
1646719500000|2022-03-08 06:05:00|189.52|186.16|190.63|187.27|190.77|187.41|189.06|185.7|0
1646719800000|2022-03-08 06:10:00|190.67|187.31|192.8|189.44|193.74|190.38|190.67|187.31|0
1646720100000|2022-03-08 06:15:00|193.23|189.87|195.19|191.83|195.24|191.88|192.52|189.16|0
1646720400000|2022-03-08 06:20:00|195.14|191.78|203.62|199.42|204.54|200.34|194.49|191.13|0
1646720700000|2022-03-08 06:25:00|205.12|200.92|202.51|198.31|205.12|200.92|199.83|195.63|0
1646721000000|2022-03-08 06:30:00|202.03|197.83|203.08|198.88|203.56|199.36|201.21|197.01|0
1646721300000|2022-03-08 06:35:00|203.18|198.98|202.25|198.05|203.76|199.56|201.87|197.67|0
1646721600000|2022-03-08 06:40:00|202.3|198.1|200.38|196.18|203.27|199.07|200.38|196.18|0
1646721900000|2022-03-08 06:45:00|200.48|196.28|200.38|196.18|201.91|197.71|200.19|195.99|0
1646722200000|2022-03-08 06:50:00|200.33|196.13|198.85|194.65|200.57|196.37|198.57|194.37|0
1646722500000|2022-03-08 06:55:00|198.9|194.7|198.75|194.55|199.13|194.93|197.24|193.04|0
1646722800000|2022-03-08 07:00:00|198.8|194.6|200.65|196.45|201.23|197.03|198.66|194.46|0
1646723100000|2022-03-08 07:05:00|200.56|196.36|200.98|196.78|201.56|197.36|199.46|195.26|0
1646723400000|2022-03-08 07:10:00|201.13|196.93|202.95|198.75|203.62|199.42|201.03|196.83|0
1646723700000|2022-03-08 07:15:00|203.24|199.04|201.06|196.86|205.68|201.48|200.97|196.77|0
1646724000000|2022-03-08 07:20:00|200.97|196.77|199.06|194.86|201.03|196.83|196.3|192.1|0
1646724300000|2022-03-08 07:25:00|199.15|194.95|195.13|190.93|199.81|195.61|194.75|190.55|0
1646724600000|2022-03-08 07:30:00|195.18|190.98|196.34|192.14|196.53|192.33|194.66|190.46|0
1646724900000|2022-03-08 07:35:00|196.11|191.91|196.15|191.95|196.67|192.47|195.21|191.01|0
1646725200000|2022-03-08 07:40:00|196.05|191.85|193.62|189.42|196.57|192.37|192.97|188.77|0
1646725500000|2022-03-08 07:45:00|193.07|188.87|194.64|190.44|195.06|190.86|192.93|188.73|0
1646725800000|2022-03-08 07:50:00|194.69|190.49|197.08|192.88|198.3|194.1|194.6|190.4|0
1646726100000|2022-03-08 07:55:00|197.12|192.92|198.63|194.43|199.68|195.48|197.12|192.92|0
1646726400000|2022-03-08 08:00:00|198.16|193.96|193.33|189.13|198.96|194.76|193.1|188.9|0
1646726700000|2022-03-08 08:05:00|193.58|190.28|191.21|187.91|193.62|190.32|191.12|187.82|0
1646727000000|2022-03-08 08:10:00|191.53|188.23|184.26|180.96|191.58|188.28|184.08|180.78|0
1646727300000|2022-03-08 08:15:00|184.17|180.87|180.98|177.68|185.83|182.53|180.98|177.68|0
1646727600000|2022-03-08 08:20:00|180.89|177.59|177.57|174.27|181.29|177.99|176.87|173.57|0
1646727900000|2022-03-08 08:25:00|177.18|173.88|173.31|170.01|178.5|175.2|173.1|169.8|0
1646728200000|2022-03-08 08:30:00|173.44|170.14|175.87|172.57|175.91|172.61|173.09|169.79|0
1646728500000|2022-03-08 08:35:00|176.09|172.79|172.32|169.02|177.46|174.16|171.5|168.2|0
1646728800000|2022-03-08 08:40:00|172.53|169.23|175.84|172.54|175.89|172.59|170.63|167.33|0
1646729100000|2022-03-08 08:45:00|175.8|172.5|174.35|171.05|176.77|173.47|172.57|169.27|0
1646729400000|2022-03-08 08:50:00|174.48|171.18|176.23|172.93|178.09|174.79|174|170.7|0
1646729700000|2022-03-08 08:55:00|176.41|173.11|174.74|171.44|177.11|173.81|174.25|170.95|0
1646730000000|2022-03-08 09:00:00|175.09|171.79|171.82|168.52|175.22|171.92|171.05|167.75|0
1646730300000|2022-03-08 09:05:00|171.69|168.39|173.9|170.6|174.77|171.47|171.13|167.83|0
1646730600000|2022-03-08 09:10:00|173.85|170.55|172.37|169.07|173.85|170.55|171.47|168.17|0
1646730900000|2022-03-08 09:15:00|172.5|169.2|171.38|168.08|172.5|169.2|170.69|167.39|0
1646731200000|2022-03-08 09:20:00|171.46|168.16|173.01|169.71|174.02|170.72|171.12|167.82|0
1646731500000|2022-03-08 09:25:00|172.71|169.41|173.93|170.63|174.19|170.89|172.58|169.28|0
1646731800000|2022-03-08 09:30:00|173.88|170.58|172.1|168.8|175.1|171.8|171.67|168.37|0
1646732100000|2022-03-08 09:35:00|172.36|169.06|172.61|169.31|173.96|170.66|172.22|168.92|0
1646732400000|2022-03-08 09:40:00|172.79|169.49|173.17|169.87|174.17|170.87|172.61|169.31|0
1646732700000|2022-03-08 09:45:00|173.48|170.18|174.52|171.22|175.75|172.45|173.48|170.18|0
1646733000000|2022-03-08 09:50:00|174.82|171.52|172.6|169.3|174.96|171.66|172.38|169.08|0
1646733300000|2022-03-08 09:55:00|172.34|169.04|172.9|169.6|173.85|170.55|171.86|168.56|0
1646733600000|2022-03-08 10:00:00|172.68|169.38|174.02|170.72|174.33|171.03|172.34|169.04|0
1646733900000|2022-03-08 10:05:00|174.16|170.86|175.86|172.56|175.86|172.56|173.63|170.33|0
1646734200000|2022-03-08 10:10:00|175.77|172.47|174.28|170.98|175.95|172.65|174.02|170.72|0
1646734500000|2022-03-08 10:15:00|174.45|171.15|179.35|176.05|179.48|176.18|174.36|171.06|0
1646734800000|2022-03-08 10:20:00|179.08|175.78|177.75|174.45|179.44|176.14|177.7|174.4|0
1646735100000|2022-03-08 10:25:00|177.92|174.62|173.48|170.18|177.97|174.67|173.31|170.01|0
1646735400000|2022-03-08 10:30:00|173.61|170.31|174.96|171.66|175.58|172.28|173.61|170.31|0
1646735700000|2022-03-08 10:35:00|174.87|171.57|175.48|172.18|175.48|172.18|173.56|170.26|0
1646736000000|2022-03-08 10:40:00|175.39|172.09|174.04|170.74|177.2|173.9|173.77|170.47|0
1646736300000|2022-03-08 10:45:00|174.25|170.95|172.68|169.38|175.08|171.78|172.34|169.04|0
1646736600000|2022-03-08 10:50:00|172.51|169.21|172.5|169.2|173.16|169.86|171|167.7|0
1646736900000|2022-03-08 10:55:00|172.42|169.12|172.55|169.25|172.76|169.46|171.08|167.78|0
1646737200000|2022-03-08 11:00:00|172.46|169.16|172.15|168.85|173.54|170.24|172.06|168.76|0
1646737500000|2022-03-08 11:05:00|172.19|168.89|173.32|170.02|174.45|171.15|171.94|168.64|0
1646737800000|2022-03-08 11:10:00|173.36|170.06|172.66|169.36|173.66|170.36|171.93|168.63|0
1646738100000|2022-03-08 11:15:00|172.53|169.23|175.05|171.75|175.27|171.97|172.49|169.19|0
1646738400000|2022-03-08 11:20:00|174.88|171.58|172.78|169.48|174.97|171.67|172.65|169.35|0
1646738700000|2022-03-08 11:25:00|173.04|169.74|172|168.7|173.04|169.74|171.44|168.14|0
1646739000000|2022-03-08 11:30:00|171.96|168.66|171.91|168.61|173.17|169.87|171.61|168.31|0
1646739300000|2022-03-08 11:35:00|172.17|168.87|172.21|168.91|172.99|169.69|172|168.7|0
1646739600000|2022-03-08 11:40:00|172.12|168.82|172.51|169.21|173.94|170.64|172.08|168.78|0
1646739900000|2022-03-08 11:45:00|172.59|169.29|171.33|168.03|173.81|170.51|170.99|167.69|0
1646740200000|2022-03-08 11:50:00|171.55|168.25|171.93|168.63|172.54|169.24|170.95|167.65|0
1646740500000|2022-03-08 11:55:00|171.85|168.55|170.47|167.17|171.98|168.68|170.47|167.17|0
1646740800000|2022-03-08 12:00:00|170.6|167.3|168.92|165.62|171.11|167.81|168.92|165.62|0
1646741100000|2022-03-08 12:05:00|169.05|165.75|168.71|165.41|169.43|166.13|168.71|165.41|0
1646741400000|2022-03-08 12:10:00|168.66|165.36|166.08|162.78|168.66|165.36|165.87|162.57|0
1646741700000|2022-03-08 12:15:00|166.12|162.82|166.01|162.71|168.64|165.34|164.5|161.2|0
1646742000000|2022-03-08 12:20:00|166.14|162.84|166.68|163.38|166.94|163.64|166.1|162.8|0
1646742300000|2022-03-08 12:25:00|166.6|163.3|168.38|165.08|168.64|165.34|165.25|161.95|0
1646742600000|2022-03-08 12:30:00|168.43|165.13|167.87|164.57|170.05|166.75|167.7|164.4|0
1646742900000|2022-03-08 12:35:00|167.91|164.61|169.4|166.1|169.74|166.44|167.91|164.61|0
1646743200000|2022-03-08 12:40:00|169.31|166.01|172.9|169.6|172.9|169.6|168.8|165.5|0
1646743500000|2022-03-08 12:45:00|172.68|169.38|173.92|170.62|174.71|171.41|170.65|167.35|0
1646743800000|2022-03-08 12:50:00|174.31|171.01|175.94|172.64|175.94|172.64|174.31|171.01|0
1646744100000|2022-03-08 12:55:00|175.89|172.59|174.52|171.22|175.98|172.68|174.17|170.87|0
1646744400000|2022-03-08 13:00:00|174.61|171.31|174.17|170.87|176.81|173.51|174.04|170.74|0
1646744700000|2022-03-08 13:05:00|173.99|170.69|173.99|170.69|175|171.7|173.21|169.91|0
1646745000000|2022-03-08 13:10:00|173.77|170.47|180.51|177.21|181.01|177.71|173.73|170.43|0
1646745300000|2022-03-08 13:15:00|180.02|176.72|179.25|175.95|180.65|177.35|178.4|175.1|0
1646745600000|2022-03-08 13:20:00|179.12|175.82|180.24|176.94|180.6|177.3|178.76|175.46|0
1646745900000|2022-03-08 13:25:00|180.1|176.8|180.08|176.78|182.15|178.85|177.58|174.28|0
1646746200000|2022-03-08 13:30:00|180.04|176.74|180.88|177.58|181.6|178.3|179.81|176.51|0
1646746500000|2022-03-08 13:35:00|180.79|177.49|177.72|174.42|181.2|177.9|177.45|174.15|0
1646746800000|2022-03-08 13:40:00|177.76|174.46|177.63|174.33|179.18|175.88|175.99|172.69|0
1646747100000|2022-03-08 13:45:00|177.5|174.2|176.44|173.14|177.99|174.69|175.6|172.3|0
1646747400000|2022-03-08 13:50:00|176.52|173.22|175.51|172.21|177.71|174.41|174.2|170.9|0
1646747700000|2022-03-08 13:55:00|175.59|172.29|176.91|173.61|177.4|174.1|174.89|171.59|0
1646748000000|2022-03-08 14:00:00|177.09|173.79|177|173.7|178.33|175.03|175.98|172.68|0
1646748300000|2022-03-08 14:05:00|176.78|173.48|179.21|175.91|179.3|176|175.85|172.55|0
1646748600000|2022-03-08 14:10:00|179.12|175.82|179.07|175.77|179.48|176.18|177.52|174.22|0
1646748900000|2022-03-08 14:15:00|179.21|175.91|177.42|174.12|179.21|175.91|176.41|173.11|0
1646749200000|2022-03-08 14:20:00|177.6|174.3|174.56|171.26|177.6|174.3|174.56|171.26|0
1646749500000|2022-03-08 14:25:00|174.96|171.66|177.28|173.98|177.77|174.47|174.87|171.57|0
1646749800000|2022-03-08 14:30:00|177.64|174.34|179.72|176.42|180.31|177.01|175.04|171.74|0
1646750100000|2022-03-08 14:35:00|179.81|176.51|182.15|178.85|182.15|178.85|173.03|169.73|0
1646750400000|2022-03-08 14:40:00|182.42|179.12|174.91|171.61|184.14|180.84|173.28|169.98|0
1646750700000|2022-03-08 14:45:00|174.96|171.66|177.72|174.42|177.94|174.64|172.91|169.61|0
1646751000000|2022-03-08 14:50:00|177.45|174.15|182.1|178.8|182.87|179.57|175.74|172.44|0
1646751300000|2022-03-08 14:55:00|181.87|178.57|181.78|178.48|183.73|180.43|181.07|177.77|0
1646751600000|2022-03-08 15:00:00|182.91|179.61|191.2|187.9|191.94|188.64|182.68|179.38|0
1646751900000|2022-03-08 15:05:00|191.38|188.08|194.93|191.63|195.12|191.82|188.26|184.96|0
1646752200000|2022-03-08 15:10:00|195.02|191.72|192.3|189|195.4|192.1|191.65|188.35|0
1646752500000|2022-03-08 15:15:00|192.26|188.96|183.97|180.67|192.4|189.1|183.97|180.67|0
1646752800000|2022-03-08 15:20:00|184.15|180.85|189.52|186.22|189.52|186.22|182.99|179.69|0
1646753100000|2022-03-08 15:25:00|189.57|186.27|193.22|189.92|193.22|189.92|189.57|186.27|0
1646753400000|2022-03-08 15:30:00|193.36|190.06|195.9|192.6|196.79|193.49|189.93|186.63|0
1646753700000|2022-03-08 15:35:00|196.23|192.93|195|191.7|196.41|193.11|193.17|189.87|0
1646754000000|2022-03-08 15:40:00|194.24|190.94|191.44|188.14|195.09|191.79|190.7|187.4|0
1646754300000|2022-03-08 15:45:00|190.98|187.68|186.87|183.57|192.93|189.63|186.87|183.57|0
1646754600000|2022-03-08 15:50:00|187.6|184.3|182.46|179.16|190.56|187.26|182.33|179.03|0
1646754900000|2022-03-08 15:55:00|182.96|179.66|180.89|177.59|184.77|181.47|180.27|176.97|0
1646755200000|2022-03-08 16:00:00|181.07|177.77|178.55|175.25|183.71|180.41|177.48|174.18|0
1646755500000|2022-03-08 16:05:00|178.02|174.72|184.12|180.82|185.22|181.92|178.02|174.72|0
1646755800000|2022-03-08 16:10:00|183.58|180.28|183.03|179.73|185.21|181.91|181.86|178.56|0
1646756100000|2022-03-08 16:15:00|182.57|179.27|183.2|179.9|186.13|182.83|181.85|178.55|0
1646756400000|2022-03-08 16:20:00|182.84|179.54|187.5|184.2|187.5|184.2|182.57|179.27|0
1646756700000|2022-03-08 16:25:00|187.69|184.39|188.93|185.63|189.91|186.61|185.06|181.76|0
1646757000000|2022-03-08 16:30:00|188.56|185.26|191.16|187.86|194.37|191.07|188.46|185.16|0
1646757300000|2022-03-08 16:35:00|191.4|188.1|191.81|188.51|192.47|189.17|189.76|186.46|0
1646757600000|2022-03-08 16:40:00|191.44|188.14|191.62|188.32|193.51|190.21|189.1|185.8|0
1646757900000|2022-03-08 16:45:00|191.67|188.37|185.55|182.25|191.67|188.37|184.04|180.74|0
1646758200000|2022-03-08 16:50:00|185.41|182.11|183.26|179.96|186.32|183.02|182.85|179.55|0
1646758500000|2022-03-08 16:55:00|183.31|180.01|184.71|181.41|185.31|182.01|181.5|178.2|0
1646758800000|2022-03-08 17:00:00|184.48|181.18|176.54|173.24|184.94|181.64|176.1|172.8|0
1646759100000|2022-03-08 17:05:00|176.37|173.07|173.02|169.72|176.37|173.07|171.59|168.29|0
1646759400000|2022-03-08 17:10:00|172.98|169.68|165.56|162.26|172.98|169.68|165.56|162.26|0
1646759700000|2022-03-08 17:15:00|164.97|161.67|162.22|158.92|169.16|165.86|159.75|156.45|0
1646760000000|2022-03-08 17:20:00|162.06|158.76|165.4|162.1|165.78|162.48|160.04|156.74|0
1646760300000|2022-03-08 17:25:00|165.44|162.14|161.84|158.54|168.07|164.77|160.85|157.55|0
1646760600000|2022-03-08 17:30:00|161.76|158.46|159.12|155.82|164.42|161.12|158.88|155.58|0
1646760900000|2022-03-08 17:35:00|159.37|156.07|158.35|155.05|161.84|158.54|158.35|155.05|0
1646761200000|2022-03-08 17:40:00|158.22|154.92|157.01|153.71|161.17|157.87|156.28|152.98|0
1646761500000|2022-03-08 17:45:00|157.5|154.2|157.33|154.03|159.05|155.75|155.96|152.66|0
1646761800000|2022-03-08 17:50:00|157.17|153.87|155.31|152.01|160.85|157.55|155.31|152.01|0
1646762100000|2022-03-08 17:55:00|155.43|152.13|156.35|153.05|157.65|154.35|155.43|152.13|0
1646762400000|2022-03-08 18:00:00|156.27|152.97|152.03|148.73|156.27|152.97|152.03|148.73|0
1646762700000|2022-03-08 18:05:00|152.11|148.81|148.03|144.73|153.67|150.37|148.03|144.73|0
1646763000000|2022-03-08 18:10:00|147.87|144.57|149.87|146.57|150.14|146.84|147.4|144.1|0
1646763300000|2022-03-08 18:15:00|149.91|146.61|149.59|146.29|150.93|147.63|148.65|145.35|0
1646763600000|2022-03-08 18:20:00|149.43|146.13|154.21|150.91|154.37|151.07|149.43|146.13|0
1646763900000|2022-03-08 18:25:00|154.41|151.11|158.53|155.23|159.03|155.73|154.21|150.91|0
1646764200000|2022-03-08 18:30:00|158.2|154.9|162.36|159.06|164.06|160.76|158.2|154.9|0
1646764500000|2022-03-08 18:35:00|162.28|158.98|163.54|160.24|164.56|161.26|161.4|158.1|0
1646764800000|2022-03-08 18:40:00|163.63|160.33|165.86|162.56|168.69|165.39|158.37|155.07|0
1646765100000|2022-03-08 18:45:00|165.61|162.31|168.6|165.3|169.73|166.43|165.01|161.71|0
1646765400000|2022-03-08 18:50:00|168.86|165.56|171.11|167.81|172.08|168.78|168.34|165.04|0
1646765700000|2022-03-08 18:55:00|171.03|167.73|176.56|173.26|176.76|173.46|171.03|167.73|0
1646766000000|2022-03-08 19:00:00|176.64|173.34|179.54|176.24|182.67|179.37|176.2|172.9|0
1646766300000|2022-03-08 19:05:00|179.86|176.56|176.55|173.25|180.49|177.19|174.87|171.57|0
1646766600000|2022-03-08 19:10:00|176.46|173.16|177.97|174.67|181.02|177.72|176.33|173.03|0
1646766900000|2022-03-08 19:15:00|178.23|174.93|177.96|174.66|179.89|176.59|175.92|172.62|0
1646767200000|2022-03-08 19:20:00|177.78|174.48|175.87|172.57|181.56|178.26|174.94|171.64|0
1646767500000|2022-03-08 19:25:00|175.91|172.61|171.97|168.67|177.07|173.77|171.45|168.15|0
1646767800000|2022-03-08 19:30:00|172.31|169.01|175.55|172.25|176.08|172.78|170.67|167.37|0
1646768100000|2022-03-08 19:35:00|174.98|171.68|169.2|165.9|175.11|171.81|168.26|164.96|0
1646768400000|2022-03-08 19:40:00|169.42|166.12|168.59|165.29|172.02|168.72|168.42|165.12|0
1646768700000|2022-03-08 19:45:00|167.31|164.01|164.16|160.86|167.73|164.43|164.16|160.86|0
1646769000000|2022-03-08 19:50:00|164.29|160.99|168.07|164.77|168.16|164.86|163.99|160.69|0
1646769300000|2022-03-08 19:55:00|167.56|164.26|167.68|164.38|170.22|166.92|165.6|162.3|0
1646769600000|2022-03-08 20:00:00|168.15|164.85|161.81|158.51|168.75|165.45|161.47|158.17|0
1646769900000|2022-03-08 20:05:00|162.56|159.26|163.73|160.43|164.78|161.48|162.14|158.84|0
1646770200000|2022-03-08 20:10:00|163.89|160.59|165.88|162.58|168.74|165.44|162.97|159.67|0
1646770500000|2022-03-08 20:15:00|165.66|162.36|167.67|164.37|168.48|165.18|165.03|161.73|0
1646770800000|2022-03-08 20:20:00|167.62|164.32|169.25|165.95|171.16|167.86|167.53|164.23|0
1646771100000|2022-03-08 20:25:00|169.51|166.21|176.02|172.72|176.02|172.72|169.16|165.86|0
1646771400000|2022-03-08 20:30:00|175.62|172.32|180.3|177|181.44|178.14|175.35|172.05|0
1646771700000|2022-03-08 20:35:00|180.39|177.09|176.5|173.2|181.3|178|176.5|173.2|0
1646772000000|2022-03-08 20:40:00|175.61|172.31|180.47|177.17|180.47|177.17|174.72|171.42|0
1646772300000|2022-03-08 20:45:00|181.02|177.72|181.88|178.58|182.71|179.41|178.3|175|0
1646772600000|2022-03-08 20:50:00|181.93|178.63|179.17|175.87|182.02|178.72|174.35|171.05|0
1646772900000|2022-03-08 20:55:00|179.44|176.14|182.37|179.07|184.51|181.21|179.26|175.96|0
1646773200000|2022-03-08 21:00:00|183.17|180.31|186.67|183.81|187.84|184.98|183.17|180.31|0
1646773500000|2022-03-08 21:05:00|186.71|183.85|187.74|184.88|188.41|185.55|186.34|183.48|0
1646773800000|2022-03-08 21:10:00|187.6|184.74|186.8|183.94|187.6|184.74|185.58|182.72|0
1646774100000|2022-03-08 21:15:00|187.56|183.92|189.17|185.53|189.26|185.62|187.47|183.83|0
1646774400000|2022-03-08 21:20:00|189.31|185.67|189.59|185.95|189.92|186.28|189.07|185.43|0
1646774700000|2022-03-08 21:25:00|189.54|185.9|189.11|185.47|190.21|186.57|189.11|185.47|0
1646775000000|2022-03-08 21:30:00|189.06|185.42|190.01|186.37|190.2|186.56|188.97|185.33|0
1646775300000|2022-03-08 21:35:00|190.1|186.46|190.39|186.75|190.39|186.75|189.53|185.89|0
1646775600000|2022-03-08 21:40:00|190.29|186.65|190.76|187.12|191.05|187.41|190.1|186.46|0
1646775900000|2022-03-08 21:45:00|190.67|187.03|189.29|185.65|191|187.36|189.29|185.65|0
1646776200000|2022-03-08 21:50:00|189.52|185.88|189.33|185.69|189.57|185.93|188.19|184.55|0
1646776500000|2022-03-08 21:55:00|189.23|185.59|189.56|185.92|190.09|186.45|188.75|185.11|0
1646776800000|2022-03-08 22:00:00|189.37|185.73|189.42|185.78|189.72|186.08|189.37|185.73|0
1646777100000|2022-03-08 22:05:00|189.5|185.86|190.07|186.43|190.07|186.43|189.48|185.84|0
1646777400000|2022-03-08 22:10:00|190.06|186.42|189.61|185.97|190.06|186.42|189.24|185.6|0
1646777700000|2022-03-08 22:15:00|189.57|185.93|189.53|185.89|189.8|186.16|189.48|185.84|0
1646778000000|2022-03-08 22:20:00|189.47|185.83|189.79|186.15|189.79|186.15|189.24|185.6|0
1646778300000|2022-03-08 22:25:00|189.89|186.25|189.98|186.34|190.03|186.39|189.53|185.89|0
1646778600000|2022-03-08 22:30:00|189.92|186.28|190.03|186.39|190.12|186.48|189.91|186.27|0
1646778900000|2022-03-08 22:35:00|190.24|186.6|190.25|186.61|190.31|186.67|190.24|186.6|0
1646779200000|2022-03-08 22:40:00|190.29|186.65|190.29|186.65|190.37|186.73|190.29|186.65|0
1646779500000|2022-03-08 22:45:00|190.3|186.66|189.9|186.26|190.3|186.66|189.87|186.23|0
1646779800000|2022-03-08 22:50:00|189.89|186.25|190.04|186.4|190.21|186.57|189.89|186.25|0
1646780100000|2022-03-08 22:55:00|190.05|186.41|189.72|186.08|190.07|186.43|189.71|186.07|0
1646780400000|2022-03-08 23:00:00|189.32|185.68|186.96|183.32|189.32|185.68|186.68|183.04|0
1646780700000|2022-03-08 23:05:00|186.91|183.27|187.28|183.64|187.52|183.88|186.72|183.08|0
1646781000000|2022-03-08 23:10:00|187.37|183.73|186.52|182.88|188.13|184.49|186.38|182.74|0
1646781300000|2022-03-08 23:15:00|186.62|182.98|187.13|183.49|187.7|184.06|186.62|182.98|0
1646781600000|2022-03-08 23:20:00|187.27|183.63|187.08|183.44|187.88|184.24|186.7|183.06|0
1646781900000|2022-03-08 23:25:00|187.13|183.49|186.09|182.45|187.31|183.67|186.04|182.4|0
1646782200000|2022-03-08 23:30:00|185.48|181.84|184.26|180.62|185.48|181.84|183.8|180.16|0
1646782500000|2022-03-08 23:35:00|184.17|180.53|184.21|180.57|184.4|180.76|183.8|180.16|0
1646782800000|2022-03-08 23:40:00|184.17|180.53|183.93|180.29|184.54|180.9|183.7|180.06|0
1646783100000|2022-03-08 23:45:00|183.88|180.24|184.25|180.61|184.44|180.8|182.96|179.32|0
1646783400000|2022-03-08 23:50:00|184.3|180.66|183.5|179.86|185|181.36|183.04|179.4|0
1646783700000|2022-03-08 23:55:00|183.41|179.77|183.13|179.49|184.29|180.65|182.58|178.94|0
1646784000000|2022-03-09 00:00:00|182.94|179.3|182.16|178.52|183.09|179.45|181.79|178.15|0
1646784300000|2022-03-09 00:05:00|182.2|178.56|182.01|178.37|182.48|178.84|181.56|177.92|0
1646784600000|2022-03-09 00:10:00|182.11|178.47|182.56|178.92|182.75|179.11|181.97|178.33|0
1646784900000|2022-03-09 00:15:00|182.61|178.97|182.65|179.01|182.74|179.1|180.81|177.17|0
1646785200000|2022-03-09 00:20:00|182.56|178.92|181.54|177.9|182.74|179.1|181.08|177.44|0
1646785500000|2022-03-09 00:25:00|181.63|177.99|180.8|177.16|181.63|177.99|180.26|176.62|0
1646785800000|2022-03-09 00:30:00|180.76|177.12|182.64|179|182.87|179.23|180.76|177.12|0
1646786100000|2022-03-09 00:35:00|182.69|179.05|182.31|178.67|182.73|179.09|181.58|177.94|0
1646786400000|2022-03-09 00:40:00|182.26|178.62|181.34|177.7|182.45|178.81|181.34|177.7|0
1646786700000|2022-03-09 00:45:00|181.3|177.66|180.93|177.29|181.94|178.3|180.93|177.29|0
1646787000000|2022-03-09 00:50:00|180.97|177.33|180.69|177.05|181.34|177.7|180.28|176.64|0
1646787300000|2022-03-09 00:55:00|180.51|176.87|180.14|176.5|180.96|177.32|179.96|176.32|0
1646787600000|2022-03-09 01:00:00|179.59|175.95|180.82|177.18|180.87|177.23|178.68|175.04|0
1646787900000|2022-03-09 01:05:00|180.77|177.13|179.49|175.85|181.23|177.59|179.08|175.44|0
1646788200000|2022-03-09 01:10:00|179.45|175.81|179.85|176.21|179.85|176.21|178.58|174.94|0
1646788500000|2022-03-09 01:15:00|180.03|176.39|180.99|177.35|181.31|177.67|179.99|176.35|0
1646788800000|2022-03-09 01:20:00|180.94|177.3|182.09|178.45|182.41|178.77|180.58|176.94|0
1646789100000|2022-03-09 01:25:00|182.18|178.54|181.44|177.8|182.46|178.82|181.35|177.71|0
1646789400000|2022-03-09 01:30:00|181.58|177.94|175.94|172.3|181.81|178.17|175.01|171.37|0
1646789700000|2022-03-09 01:35:00|175.85|172.21|173.94|170.3|176.39|172.75|173.85|170.21|0
1646790000000|2022-03-09 01:40:00|173.9|170.26|173.27|169.63|174.93|171.29|172.69|169.05|0
1646790300000|2022-03-09 01:45:00|173.4|169.76|173.27|169.63|173.49|169.85|172.51|168.87|0
1646790600000|2022-03-09 01:50:00|173.31|169.67|175.73|172.09|176.31|172.67|172.86|169.22|0
1646790900000|2022-03-09 01:55:00|175.82|172.18|175.99|172.35|176.13|172.49|174.91|171.27|0
1646791200000|2022-03-09 02:00:00|176.08|172.44|175.45|171.81|176.08|172.44|173.61|169.97|0
1646791500000|2022-03-09 02:05:00|175.49|171.85|175.17|171.53|175.9|172.26|174.9|171.26|0
1646791800000|2022-03-09 02:10:00|175.08|171.44|174.68|171.04|175.17|171.53|174.41|170.77|0
1646792100000|2022-03-09 02:15:00|174.72|171.08|175.16|171.52|176.07|172.43|174.72|171.08|0
1646792400000|2022-03-09 02:20:00|175.12|171.48|175.79|172.15|175.88|172.24|174.44|170.8|0
1646792700000|2022-03-09 02:25:00|175.75|172.11|174.26|170.62|175.88|172.24|174.26|170.62|0
1646793000000|2022-03-09 02:30:00|174.35|170.71|175.6|171.96|176.28|172.64|174.35|170.71|0
1646793300000|2022-03-09 02:35:00|175.38|171.74|178.13|174.49|178.13|174.49|175.06|171.42|0
1646793600000|2022-03-09 02:40:00|178.09|174.45|178.22|174.58|178.59|174.95|177.09|173.45|0
1646793900000|2022-03-09 02:45:00|178.31|174.67|178.54|174.9|178.58|174.94|177.4|173.76|0
1646794200000|2022-03-09 02:50:00|178.58|174.94|180.14|176.5|180.6|176.96|178.45|174.81|0
1646794500000|2022-03-09 02:55:00|180.04|176.4|179.08|175.44|180.18|176.54|178.85|175.21|0
1646794800000|2022-03-09 03:00:00|179.03|175.39|179.99|176.35|180.13|176.49|178.66|175.02|0
1646795100000|2022-03-09 03:05:00|179.94|176.3|180.12|176.48|180.49|176.85|179.62|175.98|0
1646795400000|2022-03-09 03:10:00|180.21|176.57|180.72|177.08|180.95|177.31|179.71|176.07|0
1646795700000|2022-03-09 03:15:00|180.76|177.12|182.15|178.51|182.94|179.3|180.53|176.89|0
1646796000000|2022-03-09 03:20:00|182.1|178.46|180.07|176.43|182.15|178.51|179.74|176.1|0
1646796300000|2022-03-09 03:25:00|180.48|176.84|180.71|177.07|180.71|177.07|179.83|176.19|0
1646796600000|2022-03-09 03:30:00|180.75|177.11|179.32|175.68|180.75|177.11|179.05|175.41|0
1646796900000|2022-03-09 03:35:00|179.28|175.64|179.27|175.63|179.73|176.09|178.68|175.04|0
1646797200000|2022-03-09 03:40:00|179.32|175.68|179.36|175.72|179.96|176.32|179.22|175.58|0
1646797500000|2022-03-09 03:45:00|179.18|175.54|179.26|175.62|179.45|175.81|178.77|175.13|0
1646797800000|2022-03-09 03:50:00|179.35|175.71|179.31|175.67|179.54|175.9|179.17|175.53|0
1646798100000|2022-03-09 03:55:00|179.35|175.71|181.28|177.64|182.02|178.38|179.35|175.71|0
1646798400000|2022-03-09 04:00:00|181.37|177.73|177.79|174.15|181.37|177.73|177.34|173.7|0
1646798700000|2022-03-09 04:05:00|177.66|174.02|177.24|173.6|177.79|174.15|176.61|172.97|0
1646799000000|2022-03-09 04:10:00|177.15|173.51|176.24|172.6|178.2|174.56|176.24|172.6|0
1646799300000|2022-03-09 04:15:00|176.2|172.56|176.01|172.37|176.87|173.23|176.01|172.37|0
1646799600000|2022-03-09 04:20:00|175.83|172.19|175.56|171.92|176.05|172.41|175.02|171.38|0
1646799900000|2022-03-09 04:25:00|175.51|171.87|175.01|171.37|178.87|175.23|174.96|171.32|0
1646800200000|2022-03-09 04:30:00|174.96|171.32|175.45|171.81|175.72|172.08|174.56|170.92|0
1646800500000|2022-03-09 04:35:00|175.32|171.68|174.37|170.73|175.63|171.99|174.29|170.65|0
1646800800000|2022-03-09 04:40:00|174.29|170.65|175.35|171.71|175.75|172.11|174.29|170.65|0
1646801100000|2022-03-09 04:45:00|175.26|171.62|174.59|170.95|175.93|172.29|174.5|170.86|0
1646801400000|2022-03-09 04:50:00|174.81|171.17|175.03|171.39|175.34|171.7|174.37|170.73|0
1646801700000|2022-03-09 04:55:00|174.98|171.34|175.52|171.88|175.69|172.05|174.45|170.81|0
1646802000000|2022-03-09 05:00:00|175.56|171.92|177.08|173.44|177.35|173.71|175.56|171.92|0
1646802300000|2022-03-09 05:05:00|176.9|173.26|177.3|173.66|177.3|173.66|176.81|173.17|0
1646802600000|2022-03-09 05:10:00|177.21|173.57|177.48|173.84|177.71|174.07|176.54|172.9|0
1646802900000|2022-03-09 05:15:00|177.52|173.88|178.28|174.64|179.19|175.55|177.34|173.7|0
1646803200000|2022-03-09 05:20:00|178.33|174.69|177.79|174.15|178.47|174.83|177.38|173.74|0
1646803500000|2022-03-09 05:25:00|177.74|174.1|175.67|172.03|178.15|174.51|175|171.36|0
1646803800000|2022-03-09 05:30:00|175.72|172.08|178.23|174.59|178.23|174.59|175.54|171.9|0
1646804100000|2022-03-09 05:35:00|178.41|174.77|181.36|177.72|181.41|177.77|177.96|174.32|0
1646804400000|2022-03-09 05:40:00|181.45|177.81|180.49|176.85|181.45|177.81|179.95|176.31|0
1646804700000|2022-03-09 05:45:00|180.26|176.62|182.23|178.59|182.51|178.87|180.03|176.39|0
1646805000000|2022-03-09 05:50:00|182.14|178.5|181.86|178.22|183.19|179.55|181.49|177.85|0
1646805300000|2022-03-09 05:55:00|181.81|178.17|180.61|176.97|182.04|178.4|180.48|176.84|0
1646805600000|2022-03-09 06:00:00|180.48|176.84|180.38|176.74|180.61|176.97|178.97|175.33|0
1646805900000|2022-03-09 06:05:00|180.2|176.56|177.61|173.97|180.57|176.93|177.39|173.75|0
1646806200000|2022-03-09 06:10:00|177.75|174.11|178.1|174.46|178.1|174.46|176.62|172.98|0
1646806500000|2022-03-09 06:15:00|177.83|174.19|176.97|173.33|177.83|174.19|176.3|172.66|0
1646806800000|2022-03-09 06:20:00|176.84|173.2|177.96|174.32|178.01|174.37|175.98|172.34|0
1646807100000|2022-03-09 06:25:00|178.01|174.37|177.05|173.41|178.82|175.18|177.01|173.37|0
1646807400000|2022-03-09 06:30:00|177.01|173.37|175.39|171.75|178.18|174.54|175.35|171.71|0
1646807700000|2022-03-09 06:35:00|175.44|171.8|178.08|174.44|178.08|174.44|174.32|170.68|0
1646808000000|2022-03-09 06:40:00|177.99|174.35|178.62|174.98|179.39|175.75|177.9|174.26|0
1646808300000|2022-03-09 06:45:00|178.67|175.03|179.43|175.79|179.71|176.07|177.85|174.21|0
1646808600000|2022-03-09 06:50:00|179.53|175.89|176.58|172.94|179.53|175.89|175.65|172.01|0
1646808900000|2022-03-09 06:55:00|176.76|173.12|176.45|172.81|176.9|173.26|175.55|171.91|0
1646809200000|2022-03-09 07:00:00|176.04|172.4|177.07|173.43|179.24|175.6|175.82|172.18|0
1646809500000|2022-03-09 07:05:00|176.89|173.25|175.1|171.46|176.89|173.25|174.56|170.92|0
1646809800000|2022-03-09 07:10:00|175.01|171.37|175.09|171.45|175.63|171.99|174.29|170.65|0
1646810100000|2022-03-09 07:15:00|175.18|171.54|173.44|169.8|175.18|171.54|173.31|169.67|0
1646810400000|2022-03-09 07:20:00|173.35|169.71|172.78|169.14|173.75|170.11|172.6|168.96|0
1646810700000|2022-03-09 07:25:00|172.95|169.31|167.84|164.2|172.99|169.35|167.54|163.9|0
1646811000000|2022-03-09 07:30:00|168.18|164.54|167.78|164.14|170.55|166.91|166.57|162.93|0
1646811300000|2022-03-09 07:35:00|167.74|164.1|167.08|163.44|168.61|164.97|167.08|163.44|0
1646811600000|2022-03-09 07:40:00|167.04|163.4|168.29|164.65|168.69|165.05|166.31|162.67|0
1646811900000|2022-03-09 07:45:00|167.64|164|167.51|163.87|169.42|165.78|167.51|163.87|0
1646812200000|2022-03-09 07:50:00|167.42|163.78|166.43|162.79|167.77|164.13|165.66|162.02|0
1646812500000|2022-03-09 07:55:00|166.34|162.7|165.95|162.31|167.59|163.95|165.65|162.01|0
1646812800000|2022-03-09 08:00:00|165.99|162.35|170.46|166.82|170.46|166.82|165.99|162.35|0
1646813100000|2022-03-09 08:05:00|170.2|167.34|166.58|163.72|171.7|168.84|166.2|163.34|0
1646813400000|2022-03-09 08:10:00|166.41|163.55|165.16|162.3|166.76|163.9|164.35|161.49|0
1646813700000|2022-03-09 08:15:00|165.29|162.43|167.35|164.49|169.14|166.28|165.29|162.43|0
1646814000000|2022-03-09 08:20:00|167.27|164.41|168.04|165.18|168.39|165.53|165.67|162.81|0
1646814300000|2022-03-09 08:25:00|168.09|165.23|169.87|167.01|169.92|167.06|166.96|164.1|0
1646814600000|2022-03-09 08:30:00|169.83|166.97|167.21|164.35|169.87|167.01|166.01|163.15|0
1646814900000|2022-03-09 08:35:00|167.25|164.39|167.38|164.52|169.04|166.18|166.87|164.01|0
1646815200000|2022-03-09 08:40:00|167.42|164.56|165.31|162.45|167.6|164.74|165.05|162.19|0
1646815500000|2022-03-09 08:45:00|165.48|162.62|165.52|162.66|166.42|163.56|165|162.14|0
1646815800000|2022-03-09 08:50:00|165.6|162.74|164.4|161.54|165.86|163|163.97|161.11|0
1646816100000|2022-03-09 08:55:00|164.53|161.67|164.18|161.32|164.95|162.09|163.89|161.03|0
1646816400000|2022-03-09 09:00:00|164.22|161.36|163.16|160.3|164.22|161.36|162.1|159.24|0
1646816700000|2022-03-09 09:05:00|163.2|160.34|163.58|160.72|164.09|161.23|162.22|159.36|0
1646817000000|2022-03-09 09:10:00|163.45|160.59|164.72|161.86|165.2|162.34|162.52|159.66|0
1646817300000|2022-03-09 09:15:00|164.64|161.78|162.25|159.39|164.85|161.99|162.09|159.23|0
1646817600000|2022-03-09 09:20:00|162.38|159.52|160.65|157.79|162.42|159.56|160.48|157.62|0
1646817900000|2022-03-09 09:25:00|160.69|157.83|160.52|157.66|160.99|158.13|159.73|156.87|0
1646818200000|2022-03-09 09:30:00|160.31|157.45|158.89|156.03|160.94|158.08|158.89|156.03|0
1646818500000|2022-03-09 09:35:00|159.05|156.19|157.38|154.52|159.55|156.69|157.33|154.47|0
1646818800000|2022-03-09 09:40:00|157.29|154.43|156.46|153.6|157.58|154.72|155.85|152.99|0
1646819100000|2022-03-09 09:45:00|156.5|153.64|158.36|155.5|159.07|156.21|156.22|153.36|0
1646819400000|2022-03-09 09:50:00|158.49|155.63|157.16|154.3|158.74|155.88|155.59|152.73|0
1646819700000|2022-03-09 09:55:00|157.03|154.17|155.59|152.73|157.53|154.67|155.59|152.73|0
1646820000000|2022-03-09 10:00:00|155.83|152.97|155.75|152.89|158.14|155.28|155.62|152.76|0
1646820300000|2022-03-09 10:05:00|155.91|153.05|155.82|152.96|156.4|153.54|154.68|151.82|0
1646820600000|2022-03-09 10:10:00|155.66|152.8|155.62|152.76|156.69|153.83|154.96|152.1|0
1646820900000|2022-03-09 10:15:00|155.66|152.8|155.12|152.26|156.89|154.03|155.08|152.22|0
1646821200000|2022-03-09 10:20:00|155.24|152.38|157.67|154.81|157.88|155.02|155.24|152.38|0
1646821500000|2022-03-09 10:25:00|157.75|154.89|155.89|153.03|157.75|154.89|155.73|152.87|0
1646821800000|2022-03-09 10:30:00|155.48|152.62|155.56|152.7|156.59|153.73|154.7|151.84|0
1646822100000|2022-03-09 10:35:00|155.64|152.78|155.72|152.86|155.76|152.9|154.21|151.35|0
1646822400000|2022-03-09 10:40:00|155.55|152.69|154.73|151.87|155.76|152.9|154.32|151.46|0
1646822700000|2022-03-09 10:45:00|154.77|151.91|154.16|151.3|157.72|154.86|153.47|150.61|0
1646823000000|2022-03-09 10:50:00|154.32|151.46|156.09|153.23|156.63|153.77|153.46|150.6|0
1646823300000|2022-03-09 10:55:00|156.05|153.19|157.8|154.94|159.26|156.4|156.05|153.19|0
1646823600000|2022-03-09 11:00:00|157.68|154.82|156.8|153.94|158.76|155.9|156.68|153.82|0
1646823900000|2022-03-09 11:05:00|156.63|153.77|155.8|152.94|156.84|153.98|155.64|152.78|0
1646824200000|2022-03-09 11:10:00|155.76|152.9|157.41|154.55|157.58|154.72|155.72|152.86|0
1646824500000|2022-03-09 11:15:00|157.25|154.39|155.63|152.77|157.7|154.84|155.26|152.4|0
1646824800000|2022-03-09 11:20:00|155.76|152.9|153.99|151.13|157.08|154.22|153.74|150.88|0
1646825100000|2022-03-09 11:25:00|153.87|151.01|156.12|153.26|156.2|153.34|153.25|150.39|0
1646825400000|2022-03-09 11:30:00|156.03|153.17|156.03|153.17|157.03|154.17|155.21|152.35|0
1646825700000|2022-03-09 11:35:00|156.2|153.34|157.35|154.49|157.43|154.57|155.45|152.59|0
1646826000000|2022-03-09 11:40:00|157.39|154.53|159.06|156.2|159.43|156.57|157.31|154.45|0
1646826300000|2022-03-09 11:45:00|159.27|156.41|158.05|155.19|159.94|157.08|157.92|155.06|0
1646826600000|2022-03-09 11:50:00|158.09|155.23|157.01|154.15|158.09|155.23|156.51|153.65|0
1646826900000|2022-03-09 11:55:00|157.17|154.31|158.29|155.43|158.29|155.43|157.09|154.23|0
1646827200000|2022-03-09 12:00:00|158.5|155.64|157.91|155.05|159.67|156.81|157.83|154.97|0
1646827500000|2022-03-09 12:05:00|158.21|155.35|157.54|154.68|159.33|156.47|156.87|154.01|0
1646827800000|2022-03-09 12:10:00|157.66|154.8|157.4|154.54|158.62|155.76|157.36|154.5|0
1646828100000|2022-03-09 12:15:00|157.24|154.38|155.99|153.13|157.86|155|155.58|152.72|0
1646828400000|2022-03-09 12:20:00|155.91|153.05|156.28|153.42|156.53|153.67|155.33|152.47|0
1646828700000|2022-03-09 12:25:00|156.45|153.59|156.48|153.62|156.86|154|155.74|152.88|0
1646829000000|2022-03-09 12:30:00|156.23|153.37|155.86|153|157.56|154.7|155.53|152.67|0
1646829300000|2022-03-09 12:35:00|155.94|153.08|157.05|154.19|157.8|154.94|155.32|152.46|0
1646829600000|2022-03-09 12:40:00|156.97|154.11|155.56|152.7|156.97|154.11|155.31|152.45|0
1646829900000|2022-03-09 12:45:00|155.52|152.66|155.76|152.9|156.63|153.77|154.41|151.55|0
1646830200000|2022-03-09 12:50:00|155.64|152.78|154.73|151.87|155.93|153.07|154.57|151.71|0
1646830500000|2022-03-09 12:55:00|154.77|151.91|154.07|151.21|155.39|152.53|153.75|150.89|0
1646830800000|2022-03-09 13:00:00|153.91|151.05|153.91|151.05|153.99|151.13|152.2|149.34|0
1646831100000|2022-03-09 13:05:00|153.99|151.13|151.53|148.67|154.56|151.7|151.49|148.63|0
1646831400000|2022-03-09 13:10:00|151.57|148.71|153.2|150.34|153.4|150.54|151.16|148.3|0
1646831700000|2022-03-09 13:15:00|153.11|150.25|152.17|149.31|153.2|150.34|152.13|149.27|0
1646832000000|2022-03-09 13:20:00|152.34|149.48|152.82|149.96|154.01|151.15|152.21|149.35|0
1646832300000|2022-03-09 13:25:00|152.78|149.92|151.35|148.49|153.15|150.29|150.91|148.05|0
1646832600000|2022-03-09 13:30:00|151.31|148.45|149.53|146.67|151.63|148.77|148.89|146.03|0
1646832900000|2022-03-09 13:35:00|149.61|146.75|151.22|148.36|151.3|148.44|149.05|146.19|0
1646833200000|2022-03-09 13:40:00|151.14|148.28|152.44|149.58|152.76|149.9|151.06|148.2|0
1646833500000|2022-03-09 13:45:00|152.48|149.62|151.81|148.95|153|150.14|151.57|148.71|0
1646833800000|2022-03-09 13:50:00|151.9|149.04|153.44|150.58|153.69|150.83|151.49|148.63|0
1646834100000|2022-03-09 13:55:00|153.48|150.62|154.58|151.72|154.91|152.05|153.24|150.38|0
1646834400000|2022-03-09 14:00:00|154.67|151.81|153.51|150.65|155.66|152.8|153.51|150.65|0
1646834700000|2022-03-09 14:05:00|153.43|150.57|147.86|145|154.17|151.31|147.86|145|0
1646835000000|2022-03-09 14:10:00|147.59|144.73|151.07|148.21|152.08|149.22|146.2|143.34|0
1646835300000|2022-03-09 14:15:00|151.11|148.25|151.75|148.89|152.08|149.22|149.62|146.76|0
1646835600000|2022-03-09 14:20:00|151.55|148.69|150.7|147.84|152.68|149.82|150.7|147.84|0
1646835900000|2022-03-09 14:25:00|150.65|147.79|149.2|146.34|150.81|147.95|149.2|146.34|0
1646836200000|2022-03-09 14:30:00|149.25|146.39|150.73|147.87|152.18|149.32|148.88|146.02|0
1646836500000|2022-03-09 14:35:00|151.05|148.19|150.32|147.46|153.45|150.59|149.6|146.74|0
1646836800000|2022-03-09 14:40:00|150.16|147.3|151.77|148.91|151.93|149.07|147.64|144.78|0
1646837100000|2022-03-09 14:45:00|151.04|148.18|150.88|148.02|152.21|149.35|149.19|146.33|0
1646837400000|2022-03-09 14:50:00|150.71|147.85|155.12|152.26|156.69|153.83|150.31|147.45|0
1646837700000|2022-03-09 14:55:00|155.36|152.5|152.73|149.87|155.78|152.92|152.08|149.22|0
1646838000000|2022-03-09 15:00:00|152.16|149.3|147.9|145.04|153.14|150.28|146.48|143.62|0
1646838300000|2022-03-09 15:05:00|148.06|145.2|147.94|145.08|149.01|146.15|147.07|144.21|0
1646838600000|2022-03-09 15:10:00|148.05|145.19|147.34|144.48|148.53|145.67|147.26|144.4|0
1646838900000|2022-03-09 15:15:00|146.7|143.84|148.21|145.35|150.21|147.35|145.6|142.74|0
1646839200000|2022-03-09 15:20:00|148.36|145.5|146.4|143.54|150.34|147.48|146.33|143.47|0
1646839500000|2022-03-09 15:25:00|146.56|143.7|147.19|144.33|149.58|146.72|146.29|143.43|0
1646839800000|2022-03-09 15:30:00|146.8|143.94|147.5|144.64|149.34|146.48|146.64|143.78|0
1646840100000|2022-03-09 15:35:00|147.03|144.17|146.23|143.37|147.98|145.12|145.45|142.59|0
1646840400000|2022-03-09 15:40:00|146.31|143.45|147.57|144.71|147.65|144.79|145.6|142.74|0
1646840700000|2022-03-09 15:45:00|147.42|144.56|145.56|142.7|147.89|145.03|144.72|141.86|0
1646841000000|2022-03-09 15:50:00|145.44|142.58|145.9|143.04|147.41|144.55|144.57|141.71|0
1646841300000|2022-03-09 15:55:00|145.98|143.12|143.82|140.96|146.14|143.28|142.85|139.99|0
1646841600000|2022-03-09 16:00:00|143.39|140.53|146.77|143.91|146.93|144.07|143.39|140.53|0
1646841900000|2022-03-09 16:05:00|146.33|143.47|146.13|143.27|146.85|143.99|144.36|141.5|0
1646842200000|2022-03-09 16:10:00|146.01|143.15|148.19|145.33|148.35|145.49|145.89|143.03|0
1646842500000|2022-03-09 16:15:00|148.23|145.37|146.4|143.54|149.71|146.85|146.36|143.5|0
1646842800000|2022-03-09 16:20:00|146.44|143.58|146.04|143.18|146.67|143.81|145.18|142.32|0
1646843100000|2022-03-09 16:25:00|145.88|143.02|147.74|144.88|147.86|145|145.88|143.02|0
1646843400000|2022-03-09 16:30:00|147.46|144.6|143.52|140.66|147.54|144.68|143.52|140.66|0
1646843700000|2022-03-09 16:35:00|143.75|140.89|144.22|141.36|145.44|142.58|142.51|139.65|0
1646844000000|2022-03-09 16:40:00|144.42|141.56|143.05|140.19|144.61|141.75|142.66|139.8|0
1646844300000|2022-03-09 16:45:00|142.93|140.07|142.42|139.56|143.67|140.81|142.35|139.49|0
1646844600000|2022-03-09 16:50:00|142.69|139.83|142.73|139.87|144.05|141.19|142.42|139.56|0
1646844900000|2022-03-09 16:55:00|142.65|139.79|141.41|138.55|142.88|140.02|141.1|138.24|0
1646845200000|2022-03-09 17:00:00|141.26|138.4|141.41|138.55|141.87|139.01|140.22|137.36|0
1646845500000|2022-03-09 17:05:00|141.25|138.39|141.63|138.77|142.18|139.32|141.1|138.24|0
1646845800000|2022-03-09 17:10:00|141.56|138.7|140.94|138.08|142.72|139.86|140.86|138|0
1646846100000|2022-03-09 17:15:00|140.9|138.04|141.4|138.54|141.63|138.77|140.55|137.69|0
1646846400000|2022-03-09 17:20:00|141.32|138.46|141.85|138.99|142.47|139.61|139.71|136.85|0
1646846700000|2022-03-09 17:25:00|141.7|138.84|140.7|137.84|143.17|140.31|140.24|137.38|0
1646847000000|2022-03-09 17:30:00|140.77|137.91|140.49|137.63|142.76|139.9|139.7|136.84|0
1646847300000|2022-03-09 17:35:00|140.34|137.48|138.82|135.96|140.49|137.63|138.22|135.36|0
1646847600000|2022-03-09 17:40:00|138.67|135.81|140.11|137.25|140.6|137.74|138.59|135.73|0
1646847900000|2022-03-09 17:45:00|140.03|137.17|138.89|136.03|141.02|138.16|138.74|135.88|0
1646848200000|2022-03-09 17:50:00|138.96|136.1|140.12|136.6|140.13|136.61|138.96|135.77|0
1646848500000|2022-03-09 17:55:00|139.97|136.45|139.51|135.99|140.62|137.1|139.29|135.77|0
1646848800000|2022-03-09 18:00:00|139.66|136.14|142.49|138.97|142.56|139.04|139.66|136.14|0
1646849100000|2022-03-09 18:05:00|142.64|139.12|142.18|138.66|142.95|139.43|141.45|137.93|0
1646849400000|2022-03-09 18:10:00|142.33|138.81|140.49|136.97|142.33|138.81|140.34|136.82|0
1646849700000|2022-03-09 18:15:00|140.41|136.89|141.09|137.57|141.09|137.57|139.73|136.21|0
1646850000000|2022-03-09 18:20:00|140.98|137.46|140.06|136.54|141.17|137.65|140.02|136.5|0
1646850300000|2022-03-09 18:25:00|139.95|136.43|139.79|136.27|140.75|137.23|139.49|135.97|0
1646850600000|2022-03-09 18:30:00|139.57|136.05|143.57|140.05|143.73|140.21|139.57|136.05|0
1646850900000|2022-03-09 18:35:00|143.42|139.9|143.57|140.05|144.19|140.67|142.5|138.98|0
1646851200000|2022-03-09 18:40:00|143.26|139.74|145.34|141.82|145.34|141.82|142.88|139.36|0
1646851500000|2022-03-09 18:45:00|145.11|141.59|146.67|143.15|147.37|143.85|144.88|141.36|0
1646851800000|2022-03-09 18:50:00|146.59|143.07|145.65|142.13|147.29|143.77|144.41|140.89|0
1646852100000|2022-03-09 18:55:00|145.57|142.05|146.11|142.59|146.58|143.06|145.41|141.89|0
1646852400000|2022-03-09 19:00:00|145.95|142.43|143.01|139.49|146.35|142.83|143.01|139.49|0
1646852700000|2022-03-09 19:05:00|143.24|139.72|144.55|141.03|144.78|141.26|142.85|139.33|0
1646853000000|2022-03-09 19:10:00|144.39|140.87|144.85|141.33|145.94|142.42|143.62|140.1|0
1646853300000|2022-03-09 19:15:00|144.78|141.26|145.24|141.72|146.49|142.97|144.23|140.71|0
1646853600000|2022-03-09 19:20:00|145.43|141.91|145.48|141.96|145.87|142.35|143.38|139.86|0
1646853900000|2022-03-09 19:25:00|145.87|142.35|145.09|141.57|145.94|142.42|144.94|141.42|0
1646854200000|2022-03-09 19:30:00|144.78|141.26|143.46|139.94|145.01|141.49|143.23|139.71|0
1646854500000|2022-03-09 19:35:00|143.54|140.02|143.46|139.94|144|140.48|142.85|139.33|0
1646854800000|2022-03-09 19:40:00|143.54|140.02|143.38|139.86|144|140.48|142.62|139.1|0
1646855100000|2022-03-09 19:45:00|143.23|139.71|144.38|140.86|145.23|141.71|142.77|139.25|0
1646855400000|2022-03-09 19:50:00|144.45|140.93|145.38|141.86|145.46|141.94|142.38|138.86|0
1646855700000|2022-03-09 19:55:00|145.46|141.94|144.91|141.39|145.46|141.94|143.6|140.08|0
1646856000000|2022-03-09 20:00:00|144.64|141.12|143.82|140.3|144.83|141.31|143.75|140.23|0
1646856300000|2022-03-09 20:05:00|143.59|140.07|140.77|137.25|143.9|140.38|140.77|137.25|0
1646856600000|2022-03-09 20:10:00|140.39|136.87|140.46|136.94|141.37|137.85|139.64|136.12|0
1646856900000|2022-03-09 20:15:00|140.31|136.79|140.91|137.39|141.98|138.46|139.71|136.19|0
1646857200000|2022-03-09 20:20:00|140.99|137.47|140.15|136.63|140.99|137.47|139.4|135.88|0
1646857500000|2022-03-09 20:25:00|140.23|136.71|139.02|135.5|142.05|138.53|137.92|134.4|0
1646857800000|2022-03-09 20:30:00|139.1|135.58|138.12|134.6|139.1|135.58|136.93|133.41|0
1646858100000|2022-03-09 20:35:00|138.27|134.75|140.34|136.82|140.37|136.85|137.89|134.37|0
1646858400000|2022-03-09 20:40:00|140.3|136.78|139.54|136.02|140.37|136.85|138.79|135.27|0
1646858700000|2022-03-09 20:45:00|139.69|136.17|141.66|138.14|142.2|138.68|138.48|134.96|0
1646859000000|2022-03-09 20:50:00|140.59|137.07|142.73|139.21|144.74|141.22|140.25|136.73|0
1646859300000|2022-03-09 20:55:00|142.88|139.36|143.42|139.9|145.59|142.07|142.88|139.36|0
1646859600000|2022-03-09 21:00:00|143.65|140.13|144.11|140.59|144.19|140.67|141.57|138.05|0
1646859900000|2022-03-09 21:05:00|143.95|140.43|144.98|141.46|145.91|142.39|141.46|137.94|0
1646860200000|2022-03-09 21:10:00|145.06|141.54|146.68|143.16|147.31|143.79|145.06|141.54|0
1646860500000|2022-03-09 21:15:00|146.85|142.37|145.68|141.2|146.85|143.24|145.53|141.05|0
1646860800000|2022-03-09 21:20:00|145.34|140.86|146.26|141.78|146.3|141.82|145.3|140.82|0
1646861100000|2022-03-09 21:25:00|146.22|141.74|146.14|141.66|146.34|141.86|145.87|141.39|0
1646861400000|2022-03-09 21:30:00|146.21|141.73|147.11|142.63|147.14|142.66|145.98|141.5|0
1646861700000|2022-03-09 21:35:00|147.14|142.66|146.13|141.65|147.26|142.78|146.13|141.65|0
1646862000000|2022-03-09 21:40:00|145.71|141.23|143.7|139.22|145.9|141.42|143.32|138.84|0
1646862300000|2022-03-09 21:45:00|143.82|139.34|145|140.52|145.12|140.64|143.78|139.3|0
1646862600000|2022-03-09 21:50:00|144.96|140.48|145.19|140.71|145.81|141.33|144.96|140.48|0
1646862900000|2022-03-09 21:55:00|145.42|140.94|145.23|140.75|145.54|141.06|145.11|140.63|0
1646863200000|2022-03-09 22:00:00|145.29|140.81|145.81|141.33|145.97|141.49|145.15|140.67|0
1646863500000|2022-03-09 22:05:00|145.86|141.38|145.75|141.27|145.95|141.47|145.75|141.27|0
1646863800000|2022-03-09 22:10:00|145.83|141.35|145.67|141.19|145.96|141.48|145.56|141.08|0
1646864100000|2022-03-09 22:15:00|145.71|141.23|145.57|141.09|145.85|141.37|145.34|140.86|0
1646864400000|2022-03-09 22:20:00|145.56|141.08|145.41|140.93|145.6|141.12|145.41|140.93|0
1646864700000|2022-03-09 22:25:00|145.3|140.82|145.41|140.93|145.41|140.93|145.3|140.82|0
1646865000000|2022-03-09 22:30:00|145.43|140.95|145.35|140.87|145.43|140.95|145.35|140.87|0
1646865300000|2022-03-09 22:35:00|145.38|140.9|145.44|140.96|145.5|141.02|145.34|140.86|0
1646865600000|2022-03-09 22:40:00|145.45|140.97|145.46|140.98|145.46|140.98|145.45|140.97|0
1646865900000|2022-03-09 22:45:00|145.47|140.99|145.48|141|145.48|141|145.47|140.99|0
1646866200000|2022-03-09 22:50:00|145.49|141.01|145.44|140.96|145.5|141.02|145.44|140.96|0
1646866500000|2022-03-09 22:55:00|145.46|140.98|145.59|141.11|145.68|141.2|145.3|140.82|0
1646866800000|2022-03-09 23:00:00|145.18|140.7|146.26|141.78|147.11|142.63|145.18|140.7|0
1646867100000|2022-03-09 23:05:00|146.33|141.85|145.94|141.46|146.68|142.2|145.44|140.96|0
1646867400000|2022-03-09 23:10:00|145.98|141.5|145.59|141.11|145.98|141.5|144.59|140.11|0
1646867700000|2022-03-09 23:15:00|145.51|141.03|146.44|141.96|146.44|141.96|145.28|140.8|0
1646868000000|2022-03-09 23:20:00|146.36|141.88|147.41|142.93|147.44|142.96|146.05|141.57|0
1646868300000|2022-03-09 23:25:00|147.33|142.85|146.93|142.45|147.52|143.04|146.74|142.26|0
1646868600000|2022-03-09 23:30:00|146.82|142.34|146.66|142.18|146.82|142.34|146.54|142.06|0
1646868900000|2022-03-09 23:35:00|146.7|142.22|146.85|142.37|147.32|142.84|146.42|141.94|0
1646869200000|2022-03-09 23:40:00|146.88|142.4|147.04|142.56|147.12|142.64|146.65|142.17|0
1646869500000|2022-03-09 23:45:00|147|142.52|147|142.52|147.11|142.63|146.57|142.09|0
1646869800000|2022-03-09 23:50:00|147.03|142.55|146.64|142.16|147.54|143.06|146.6|142.12|0
1646870100000|2022-03-09 23:55:00|146.56|142.08|146.17|141.69|146.56|142.08|146.14|141.66|0
1646870400000|2022-03-10 00:00:00|146.01|141.53|146.67|142.19|147.26|142.78|145.47|140.99|0
1646870700000|2022-03-10 00:05:00|146.63|142.15|147.02|142.54|147.56|143.08|146.55|142.07|0
1646871000000|2022-03-10 00:10:00|146.94|142.46|147.32|142.84|147.33|142.85|146.59|142.11|0
1646871300000|2022-03-10 00:15:00|147.4|142.92|147.24|142.76|147.95|143.47|147.05|142.57|0
1646871600000|2022-03-10 00:20:00|147.16|142.68|146.15|141.67|147.44|142.96|145.84|141.36|0
1646871900000|2022-03-10 00:25:00|146.07|141.59|145.99|141.51|146.19|141.71|145.68|141.2|0
1646872200000|2022-03-10 00:30:00|146.07|141.59|145.41|140.93|146.61|142.13|145.14|140.66|0
1646872500000|2022-03-10 00:35:00|145.45|140.97|145.33|140.85|145.75|141.27|145.06|140.58|0
1646872800000|2022-03-10 00:40:00|145.29|140.81|145.82|141.34|145.9|141.42|145.06|140.58|0
1646873100000|2022-03-10 00:45:00|145.75|141.27|146.4|141.92|146.52|142.04|145.75|141.27|0
1646873400000|2022-03-10 00:50:00|146.36|141.88|146.28|141.8|146.56|142.08|146.01|141.53|0
1646873700000|2022-03-10 00:55:00|146.2|141.72|146.51|142.03|146.79|142.31|146.05|141.57|0
1646874000000|2022-03-10 01:00:00|146.39|141.91|147.05|142.57|147.09|142.61|145.96|141.48|0
1646874300000|2022-03-10 01:05:00|146.97|142.49|145.73|141.25|147.44|142.96|145.42|140.94|0
1646874600000|2022-03-10 01:10:00|145.8|141.32|145.64|141.16|145.96|141.48|145.26|140.78|0
1646874900000|2022-03-10 01:15:00|145.61|141.13|146.41|141.93|146.57|142.09|145.49|141.01|0
1646875200000|2022-03-10 01:20:00|146.34|141.86|146.1|141.62|146.8|142.32|145.79|141.31|0
1646875500000|2022-03-10 01:25:00|146.18|141.7|145.98|141.5|146.18|141.7|145.36|140.88|0
1646875800000|2022-03-10 01:30:00|146.02|141.54|147.34|142.86|147.34|142.86|145.9|141.42|0
1646876100000|2022-03-10 01:35:00|147.18|142.7|149.14|144.66|149.53|145.05|146.99|142.51|0
1646876400000|2022-03-10 01:40:00|149.1|144.62|148.74|144.26|149.13|144.65|148.58|144.1|0
1646876700000|2022-03-10 01:45:00|148.7|144.22|147.6|143.12|148.74|144.26|147.6|143.12|0
1646877000000|2022-03-10 01:50:00|147.56|143.08|147.67|143.19|148.03|143.55|147.56|143.08|0
1646877300000|2022-03-10 01:55:00|147.71|143.23|147.47|142.99|148.45|143.97|147.24|142.76|0
1646877600000|2022-03-10 02:00:00|147.55|143.07|144.8|140.32|147.63|143.15|144.41|139.93|0
1646877900000|2022-03-10 02:05:00|144.83|140.35|145.6|141.12|145.75|141.27|144.83|140.35|0
1646878200000|2022-03-10 02:10:00|145.52|141.04|145.87|141.39|145.98|141.5|145.41|140.93|0
1646878500000|2022-03-10 02:15:00|145.98|141.5|145.9|141.42|146.68|142.2|145.79|141.31|0
1646878800000|2022-03-10 02:20:00|146.02|141.54|145.28|140.8|146.29|141.81|145.28|140.8|0
1646879100000|2022-03-10 02:25:00|145.24|140.76|145.43|140.95|145.9|141.42|145.24|140.76|0
1646879400000|2022-03-10 02:30:00|145.27|140.79|145.46|140.98|145.66|141.18|145.12|140.64|0
1646879700000|2022-03-10 02:35:00|145.5|141.02|144.96|140.48|145.62|141.14|144.92|140.44|0
1646880000000|2022-03-10 02:40:00|145.03|140.55|145.34|140.86|145.92|141.44|145|140.52|0
1646880300000|2022-03-10 02:45:00|145.3|140.82|146.5|142.02|146.57|142.09|145.3|140.82|0
1646880600000|2022-03-10 02:50:00|146.42|141.94|145.79|141.31|146.42|141.94|145.72|141.24|0
1646880900000|2022-03-10 02:55:00|145.76|141.28|146.33|141.85|146.8|142.32|145.72|141.24|0
1646881200000|2022-03-10 03:00:00|146.3|141.82|146.68|142.2|146.91|142.43|146.02|141.54|0
1646881500000|2022-03-10 03:05:00|146.64|142.16|147.18|142.7|147.18|142.7|146.41|141.93|0
1646881800000|2022-03-10 03:10:00|146.99|142.51|146.86|142.38|147.26|142.78|146.52|142.04|0
1646882100000|2022-03-10 03:15:00|146.83|142.35|146.59|142.11|147.1|142.62|146.32|141.84|0
1646882400000|2022-03-10 03:20:00|146.55|142.07|146.31|141.83|146.7|142.22|146.08|141.6|0
1646882700000|2022-03-10 03:25:00|147.06|142.58|147.91|143.43|148.42|143.94|146.48|142|0
1646883000000|2022-03-10 03:30:00|147.8|143.32|148.07|143.59|148.46|143.98|147.56|143.08|0
1646883300000|2022-03-10 03:35:00|148.03|143.55|147.98|143.5|148.73|144.25|147.94|143.46|0
1646883600000|2022-03-10 03:40:00|148.02|143.54|148.33|143.85|148.49|144.01|147.94|143.46|0
1646883900000|2022-03-10 03:45:00|148.37|143.89|147.74|143.26|148.88|144.4|147.7|143.22|0
1646884200000|2022-03-10 03:50:00|147.7|143.22|147|142.52|147.74|143.26|146.92|142.44|0
1646884500000|2022-03-10 03:55:00|147.31|142.83|147.3|142.82|147.38|142.9|147.07|142.59|0
1646884800000|2022-03-10 04:00:00|147.34|142.86|147.14|142.66|147.34|142.86|146.91|142.43|0
1646885100000|2022-03-10 04:05:00|147.18|142.7|147.45|142.97|147.45|142.97|146.75|142.27|0
1646885400000|2022-03-10 04:10:00|147.92|143.44|148.62|144.14|149.09|144.61|147.45|142.97|0
1646885700000|2022-03-10 04:15:00|148.7|144.22|148.85|144.37|148.97|144.49|148.15|143.67|0
1646886000000|2022-03-10 04:20:00|148.77|144.29|148.85|144.37|148.85|144.37|148.46|143.98|0
1646886300000|2022-03-10 04:25:00|148.77|144.29|149.31|144.83|149.47|144.99|148.69|144.21|0
1646886600000|2022-03-10 04:30:00|149.43|144.95|149.47|144.99|149.66|145.18|148.76|144.28|0
1646886900000|2022-03-10 04:35:00|149.51|145.03|150.17|145.69|150.22|145.74|149.31|144.83|0
1646887200000|2022-03-10 04:40:00|150.09|145.61|150.13|145.65|150.25|145.77|149.82|145.34|0
1646887500000|2022-03-10 04:45:00|150.05|145.57|150.01|145.53|150.05|145.57|149.61|145.13|0
1646887800000|2022-03-10 04:50:00|149.97|145.49|149.69|145.21|150.08|145.6|149.53|145.05|0
1646888100000|2022-03-10 04:55:00|149.65|145.17|149.29|144.81|149.8|145.32|149.29|144.81|0
1646888400000|2022-03-10 05:00:00|149.21|144.73|149.44|144.96|149.6|145.12|148.97|144.49|0
1646888700000|2022-03-10 05:05:00|149.36|144.88|149.83|145.35|149.91|145.43|149.28|144.8|0
1646889000000|2022-03-10 05:10:00|149.91|145.43|150.14|145.66|150.22|145.74|149.59|145.11|0
1646889300000|2022-03-10 05:15:00|150.06|145.58|149.67|145.19|150.22|145.74|149.55|145.07|0
1646889600000|2022-03-10 05:20:00|149.59|145.11|149.82|145.34|150.06|145.58|149.27|144.79|0
1646889900000|2022-03-10 05:25:00|149.9|145.42|150.05|145.57|150.21|145.73|149.9|145.42|0
1646890200000|2022-03-10 05:30:00|149.81|145.33|150.13|145.65|150.21|145.73|149.74|145.26|0
1646890500000|2022-03-10 05:35:00|150.05|145.57|149.49|145.01|150.05|145.57|149.41|144.93|0
1646890800000|2022-03-10 05:40:00|149.45|144.97|149.49|145.01|149.73|145.25|149.25|144.77|0
1646891100000|2022-03-10 05:45:00|149.45|144.97|148.93|144.45|149.49|145.01|148.7|144.22|0
1646891400000|2022-03-10 05:50:00|148.89|144.41|148.38|143.9|148.93|144.45|148.34|143.86|0
1646891700000|2022-03-10 05:55:00|148.42|143.94|148.69|144.21|148.85|144.37|148.07|143.59|0
1646892000000|2022-03-10 06:00:00|148.22|143.74|148.53|144.05|149.04|144.56|148.14|143.66|0
1646892300000|2022-03-10 06:05:00|148.49|144.01|147.82|143.34|148.68|144.2|147.82|143.34|0
1646892600000|2022-03-10 06:10:00|147.74|143.26|148.01|143.53|148.76|144.28|147.74|143.26|0
1646892900000|2022-03-10 06:15:00|147.97|143.49|148.36|143.88|148.52|144.04|147.74|143.26|0
1646893200000|2022-03-10 06:20:00|148.4|143.92|148.67|144.19|149.06|144.58|148.4|143.92|0
1646893500000|2022-03-10 06:25:00|148.59|144.11|149.69|145.21|149.77|145.29|148.59|144.11|0
1646893800000|2022-03-10 06:30:00|149.61|145.13|149.84|145.36|150.16|145.68|149.37|144.89|0
1646894100000|2022-03-10 06:35:00|149.76|145.28|149.05|144.57|149.76|145.28|148.66|144.18|0
1646894400000|2022-03-10 06:40:00|148.97|144.49|148.65|144.17|149.44|144.96|148.65|144.17|0
1646894700000|2022-03-10 06:45:00|148.57|144.09|149.59|145.11|149.83|145.35|148.42|143.94|0
1646895000000|2022-03-10 06:50:00|149.51|145.03|149.67|145.19|149.95|145.47|149.47|144.99|0
1646895300000|2022-03-10 06:55:00|149.59|145.11|149.35|144.87|149.63|145.15|149.11|144.63|0
1646895600000|2022-03-10 07:00:00|149.27|144.79|149.97|145.49|150.05|145.57|148.72|144.24|0
1646895900000|2022-03-10 07:05:00|149.94|145.46|149.73|145.25|150.01|145.53|149.46|144.98|0
1646896200000|2022-03-10 07:10:00|149.69|145.21|149.1|144.62|150.13|145.65|149.1|144.62|0
1646896500000|2022-03-10 07:15:00|149.33|144.85|149.49|145.01|149.88|145.4|148.82|144.34|0
1646896800000|2022-03-10 07:20:00|149.57|145.09|149.29|144.81|149.8|145.32|148.54|144.06|0
1646897100000|2022-03-10 07:25:00|149.33|144.85|149.24|144.76|149.52|145.04|148.85|144.37|0
1646897400000|2022-03-10 07:30:00|149.32|144.84|149|144.52|149.64|145.16|148.46|143.98|0
1646897700000|2022-03-10 07:35:00|148.92|144.44|149.16|144.68|149.47|144.99|147.74|143.26|0
1646898000000|2022-03-10 07:40:00|149.08|144.6|149.12|144.64|149.39|144.91|148.92|144.44|0
1646898300000|2022-03-10 07:45:00|149.08|144.6|148.84|144.36|149.39|144.91|148.8|144.32|0
1646898600000|2022-03-10 07:50:00|148.72|144.24|148.72|144.24|149.46|144.98|148.52|144.04|0
1646898900000|2022-03-10 07:55:00|148.67|144.19|150.29|145.81|150.56|146.08|148.36|143.88|0
1646899200000|2022-03-10 08:00:00|150.25|145.77|151.58|147.1|151.74|147.26|148.76|144.28|0
1646899500000|2022-03-10 08:05:00|151.55|147.07|150.78|147.26|151.55|147.74|150.12|146.6|0
1646899800000|2022-03-10 08:10:00|150.51|146.99|153.09|149.57|153.17|149.65|150.51|146.99|0
1646900100000|2022-03-10 08:15:00|152.85|149.33|153|149.48|153.16|149.64|152.45|148.93|0
1646900400000|2022-03-10 08:20:00|153.08|149.56|155.49|151.97|155.65|152.13|152.6|149.08|0
1646900700000|2022-03-10 08:25:00|155.65|152.13|156.3|152.78|157.45|153.93|155.62|152.1|0
1646901000000|2022-03-10 08:30:00|156.54|153.02|157.69|154.17|158.55|155.03|154.34|150.82|0
1646901300000|2022-03-10 08:35:00|157.77|154.25|157.31|153.79|157.85|154.33|156.58|153.06|0
1646901600000|2022-03-10 08:40:00|157.4|153.88|156.25|152.73|158.17|154.65|156.09|152.57|0
1646901900000|2022-03-10 08:45:00|156.17|152.65|156.37|152.85|157.43|153.91|155.28|151.76|0
1646902200000|2022-03-10 08:50:00|156.49|152.97|157.63|154.11|157.92|154.4|156.45|152.93|0
1646902500000|2022-03-10 08:55:00|157.67|154.15|157.95|154.43|158.28|154.76|157.02|153.5|0
1646902800000|2022-03-10 09:00:00|157.91|154.39|153.22|149.7|157.91|154.39|152.47|148.95|0
1646903100000|2022-03-10 09:05:00|152.9|149.38|150.95|147.43|153.38|149.86|150.72|147.2|0
1646903400000|2022-03-10 09:10:00|151.07|147.55|151.58|148.06|151.9|148.38|150.4|146.88|0
1646903700000|2022-03-10 09:15:00|151.54|148.02|151.66|148.14|152.22|148.7|151.31|147.79|0
1646904000000|2022-03-10 09:20:00|151.74|148.22|153.96|150.44|153.96|150.44|151.74|148.22|0
1646904300000|2022-03-10 09:25:00|154.12|150.6|155.13|151.61|155.25|151.73|153.92|150.4|0
1646904600000|2022-03-10 09:30:00|155.25|151.73|154.72|151.2|156.38|152.86|154.72|151.2|0
1646904900000|2022-03-10 09:35:00|154.92|151.4|154.51|150.99|155.24|151.72|154.11|150.59|0
1646905200000|2022-03-10 09:40:00|154.43|150.91|152.91|149.39|154.75|151.23|152.83|149.31|0
1646905500000|2022-03-10 09:45:00|153.03|149.51|154.47|150.95|155.03|151.51|152.59|149.07|0
1646905800000|2022-03-10 09:50:00|154.42|150.9|157.82|154.3|158.48|154.96|154.14|150.62|0
1646906100000|2022-03-10 09:55:00|157.62|154.1|157.13|153.61|158.48|154.96|153.38|149.86|0
1646906400000|2022-03-10 10:00:00|157.29|153.77|157.04|153.52|158.06|154.54|154.9|151.38|0
1646906700000|2022-03-10 10:05:00|157.08|153.56|158.1|154.58|159.25|155.73|155.82|152.3|0
1646907000000|2022-03-10 10:10:00|158.26|154.74|159.45|155.93|159.45|155.93|157.65|154.13|0
1646907300000|2022-03-10 10:15:00|159.41|155.89|158.17|154.65|159.66|156.14|157.56|154.04|0
1646907600000|2022-03-10 10:20:00|158.54|155.02|157.31|153.79|158.91|155.39|156.82|153.3|0
1646907900000|2022-03-10 10:25:00|157.35|153.83|156.33|152.81|157.72|154.2|156.08|152.56|0
1646908200000|2022-03-10 10:30:00|156.37|152.85|156.93|153.41|158.12|154.6|156.24|152.72|0
1646908500000|2022-03-10 10:35:00|157.18|153.66|158.56|155.04|158.73|155.21|156.65|153.13|0
1646908800000|2022-03-10 10:40:00|158.48|154.96|158.4|154.88|158.89|155.37|157.7|154.18|0
1646909100000|2022-03-10 10:45:00|158.35|154.83|156.96|153.44|158.6|155.08|156.96|153.44|0
1646909400000|2022-03-10 10:50:00|157|153.48|157.16|153.64|157.77|154.25|156.76|153.24|0
1646909700000|2022-03-10 10:55:00|157.2|153.68|159.9|156.38|159.99|156.47|156.79|153.27|0
1646910000000|2022-03-10 11:00:00|159.87|156.35|159.24|155.72|160.07|156.55|158.99|155.47|0
1646910300000|2022-03-10 11:05:00|159.28|155.76|161.39|157.87|161.43|157.91|159.24|155.72|0
1646910600000|2022-03-10 11:10:00|161.35|157.83|160.06|156.54|162.31|158.79|159.56|156.04|0
1646910900000|2022-03-10 11:15:00|159.97|156.45|160.26|156.74|160.47|156.95|159.64|156.12|0
1646911200000|2022-03-10 11:20:00|160.3|156.78|159.14|155.62|160.34|156.82|158.57|155.05|0
1646911500000|2022-03-10 11:25:00|159.1|155.58|158.81|155.29|159.22|155.7|158.15|154.63|0
1646911800000|2022-03-10 11:30:00|158.64|155.12|159.51|155.99|160.21|156.69|158.64|155.12|0
1646912100000|2022-03-10 11:35:00|159.46|155.94|160.7|157.18|160.74|157.22|158.72|155.2|0
1646912400000|2022-03-10 11:40:00|160.86|157.34|159.12|155.6|161.36|157.84|158.91|155.39|0
1646912700000|2022-03-10 11:45:00|159.08|155.56|160.69|157.17|160.98|157.46|158.79|155.27|0
1646913000000|2022-03-10 11:50:00|160.73|157.21|162.52|159|162.52|159|160.48|156.96|0
1646913300000|2022-03-10 11:55:00|162.35|158.83|160.97|157.45|162.44|158.92|160.72|157.2|0
1646913600000|2022-03-10 12:00:00|160.76|157.24|163.44|159.92|163.44|159.92|160.43|156.91|0
1646913900000|2022-03-10 12:05:00|163.35|159.83|161.42|157.9|163.35|159.83|161.42|157.9|0
1646914200000|2022-03-10 12:10:00|161.5|157.98|161.04|157.52|162.42|158.9|159.9|156.38|0
1646914500000|2022-03-10 12:15:00|161|157.48|160.13|156.61|161.75|158.23|159.71|156.19|0
1646914800000|2022-03-10 12:20:00|159.96|156.44|160.21|156.69|161.49|157.97|159.96|156.44|0
1646915100000|2022-03-10 12:25:00|160.12|156.6|159.71|156.19|160.66|157.14|159.5|155.98|0
1646915400000|2022-03-10 12:30:00|159.33|155.81|161.32|157.8|161.32|157.8|159.21|155.69|0
1646915700000|2022-03-10 12:35:00|161.23|157.71|160.52|157|162.06|158.54|160.48|156.96|0
1646916000000|2022-03-10 12:40:00|160.56|157.04|161.18|157.66|161.27|157.75|160.44|156.92|0
1646916300000|2022-03-10 12:45:00|161.35|157.83|163.86|160.34|163.86|160.34|161.02|157.5|0
1646916600000|2022-03-10 12:50:00|163.81|160.29|163.77|160.25|163.9|160.38|162.97|159.45|0
1646916900000|2022-03-10 12:55:00|163.6|160.08|164.69|161.17|164.73|161.21|162.46|158.94|0
1646917200000|2022-03-10 13:00:00|164.61|161.09|164.56|161.04|165.07|161.55|163.55|160.03|0
1646917500000|2022-03-10 13:05:00|164.65|161.13|166.34|162.82|166.34|162.82|164.31|160.79|0
1646917800000|2022-03-10 13:10:00|165.87|162.35|164.89|161.37|165.87|162.35|164.26|160.74|0
1646918100000|2022-03-10 13:15:00|165.02|161.5|163.56|160.04|165.48|161.96|163.22|159.7|0
1646918400000|2022-03-10 13:20:00|163.73|160.21|163.17|159.65|164.02|160.5|162.83|159.31|0
1646918700000|2022-03-10 13:25:00|163.21|159.69|162.7|159.18|163.67|160.15|162.49|158.97|0
1646919000000|2022-03-10 13:30:00|162.82|159.3|155.34|151.82|163.04|159.52|155.34|151.82|0
1646919300000|2022-03-10 13:35:00|155.14|151.62|157.89|154.37|158.48|154.96|154.57|151.05|0
1646919600000|2022-03-10 13:40:00|157.94|154.42|159.84|156.32|160.17|156.65|157.15|153.63|0
1646919900000|2022-03-10 13:45:00|159.92|156.4|160.3|156.78|160.3|156.78|158.84|155.32|0
1646920200000|2022-03-10 13:50:00|160.09|156.57|162.94|159.42|163.84|160.32|160.09|156.57|0
1646920500000|2022-03-10 13:55:00|162.77|159.25|163.11|159.59|163.11|159.59|162.09|158.57|0
1646920800000|2022-03-10 14:00:00|163.19|159.67|162.59|159.07|163.95|160.43|162.42|158.9|0
1646921100000|2022-03-10 14:05:00|162.68|159.16|163.82|160.3|164.07|160.55|162.26|158.74|0
1646921400000|2022-03-10 14:10:00|163.99|160.47|163.26|159.74|164.41|160.89|163.14|159.62|0
1646921700000|2022-03-10 14:15:00|163.14|159.62|163.13|159.61|163.9|160.38|163.05|159.53|0
1646922000000|2022-03-10 14:20:00|163.3|159.78|163.3|159.78|164.15|160.63|162.96|159.44|0
1646922300000|2022-03-10 14:25:00|163.34|159.82|162.03|158.51|163.47|159.95|161.94|158.42|0
1646922600000|2022-03-10 14:30:00|161.57|158.05|160.68|157.16|163.08|159.56|159.43|155.91|0
1646922900000|2022-03-10 14:35:00|161.43|157.91|160.96|157.44|162.36|158.84|159.19|155.67|0
1646923200000|2022-03-10 14:40:00|160.45|156.93|158.6|155.08|160.45|156.93|156.78|153.26|0
1646923500000|2022-03-10 14:45:00|158.69|155.17|160.19|156.67|160.19|156.67|157.35|153.83|0
1646923800000|2022-03-10 14:50:00|159.86|156.34|157.06|153.54|160.87|157.35|157.06|153.54|0
1646924100000|2022-03-10 14:55:00|157.43|153.91|152.75|149.23|157.43|153.91|151.38|147.86|0
1646924400000|2022-03-10 15:00:00|152.79|149.27|156.18|152.66|156.59|153.07|152.79|149.27|0
1646924700000|2022-03-10 15:05:00|155.68|152.16|154.7|151.18|156.26|152.74|154.04|150.52|0
1646925000000|2022-03-10 15:10:00|154.57|151.05|154.2|150.68|156.01|152.49|153.39|149.87|0
1646925300000|2022-03-10 15:15:00|154.53|151.01|150.63|147.11|154.53|151.01|150.63|147.11|0
1646925600000|2022-03-10 15:20:00|150.72|147.2|153.28|149.76|155.87|152.35|149.75|146.23|0
1646925900000|2022-03-10 15:25:00|153.2|149.68|156.79|153.27|156.79|153.27|151.74|148.22|0
1646926200000|2022-03-10 15:30:00|156.46|152.94|159.79|156.27|160.13|156.61|155.63|152.11|0
1646926500000|2022-03-10 15:35:00|160.21|156.69|153.63|150.11|160.46|156.94|153.55|150.03|0
1646926800000|2022-03-10 15:40:00|153.8|150.28|153.79|150.27|154.21|150.69|152.39|148.87|0
1646927100000|2022-03-10 15:45:00|153.88|150.36|152.13|148.61|154.63|151.11|151.27|147.75|0
1646927400000|2022-03-10 15:50:00|151.97|148.45|155.87|152.35|156.13|152.61|151.97|148.45|0
1646927700000|2022-03-10 15:55:00|156.13|152.61|156.71|153.19|157.56|154.04|155.95|152.43|0
1646928000000|2022-03-10 16:00:00|157.35|153.83|158.23|154.71|158.66|155.14|157.13|153.61|0
1646928300000|2022-03-10 16:05:00|157.98|154.46|162.85|159.33|163.75|160.23|157.55|154.03|0
1646928600000|2022-03-10 16:10:00|163.02|159.5|161.61|158.09|163.49|159.97|161.44|157.92|0
1646928900000|2022-03-10 16:15:00|161.78|158.26|162.55|159.03|163.49|159.97|161.78|158.26|0
1646929200000|2022-03-10 16:20:00|162.63|159.11|163.61|160.09|164.17|160.65|161.35|157.83|0
1646929500000|2022-03-10 16:25:00|163.82|160.3|165.16|161.64|166.07|162.55|163.53|160.01|0
1646929800000|2022-03-10 16:30:00|165.33|161.81|165.2|161.68|165.76|162.24|164.38|160.86|0
1646930100000|2022-03-10 16:35:00|165.11|161.59|165.67|162.15|165.84|162.32|164.46|160.94|0
1646930400000|2022-03-10 16:40:00|165.58|162.06|163.51|159.99|166.27|162.75|163.43|159.91|0
1646930700000|2022-03-10 16:45:00|163.3|159.78|163.85|160.33|165.23|161.71|163.3|159.78|0
1646931000000|2022-03-10 16:50:00|163.76|160.24|162.05|158.53|164.19|160.67|161.46|157.94|0
1646931300000|2022-03-10 16:55:00|161.97|158.45|161.11|157.59|162.73|159.21|161.03|157.51|0
1646931600000|2022-03-10 17:00:00|161.37|157.85|160.6|157.08|161.79|158.27|160.1|156.58|0
1646931900000|2022-03-10 17:05:00|160.52|157|160.73|157.21|161.78|158.26|159.76|156.24|0
1646932200000|2022-03-10 17:10:00|160.39|156.87|160|156.48|161.15|157.63|159.96|156.44|0
1646932500000|2022-03-10 17:15:00|159.96|156.44|159.7|156.18|160.47|156.95|159.37|155.85|0
1646932800000|2022-03-10 17:20:00|159.54|156.02|156.69|153.17|159.96|156.44|156.44|152.92|0
1646933100000|2022-03-10 17:25:00|156.6|153.08|157.18|153.66|157.6|154.08|156.35|152.83|0
1646933400000|2022-03-10 17:30:00|157.26|153.74|158.93|155.41|159.02|155.5|157.18|153.66|0
1646933700000|2022-03-10 17:35:00|158.85|155.33|160.79|157.27|160.87|157.35|158.85|155.33|0
1646934000000|2022-03-10 17:40:00|160.87|157.35|160.57|157.05|161.55|158.03|159.98|156.46|0
1646934300000|2022-03-10 17:45:00|160.83|157.31|159.77|156.25|161.08|157.56|159.64|156.12|0
1646934600000|2022-03-10 17:50:00|159.81|156.29|161.67|158.15|162.02|158.5|159.55|156.03|0
1646934900000|2022-03-10 17:55:00|161.5|157.98|161.16|157.64|161.58|158.06|160.65|157.13|0
1646935200000|2022-03-10 18:00:00|161.03|157.51|162.26|158.74|162.31|158.79|159.29|155.77|0
1646935500000|2022-03-10 18:05:00|162.18|158.66|160.89|157.37|162.18|158.66|160.34|156.82|0
1646935800000|2022-03-10 18:10:00|160.81|157.29|160.29|156.77|161.23|157.71|158.77|155.25|0
1646936100000|2022-03-10 18:15:00|160.34|156.82|157.59|154.07|160.72|157.2|157.34|153.82|0
1646936400000|2022-03-10 18:20:00|157.76|154.24|158.18|154.66|159.1|155.58|157.01|153.49|0
1646936700000|2022-03-10 18:25:00|158.26|154.74|158|154.48|159.35|155.83|157.38|153.86|0
1646937000000|2022-03-10 18:30:00|158.09|154.57|157|153.48|158.84|155.32|156.66|153.14|0
1646937300000|2022-03-10 18:35:00|157.08|153.56|157.83|154.31|158.08|154.56|156|152.48|0
1646937600000|2022-03-10 18:40:00|157.58|154.06|157.82|154.3|158.5|154.98|156.91|153.39|0
1646937900000|2022-03-10 18:45:00|157.66|154.14|153.59|150.07|157.66|154.14|153.51|149.99|0
1646938200000|2022-03-10 18:50:00|153.51|149.99|151.53|148.01|154.16|150.64|149.29|145.77|0
1646938500000|2022-03-10 18:55:00|151.45|147.93|151.44|147.92|152.18|148.66|150.46|146.94|0
1646938800000|2022-03-10 19:00:00|151.36|147.84|146.74|143.22|151.85|148.33|146.74|143.22|0
1646939100000|2022-03-10 19:05:00|146.7|143.18|149.39|145.87|149.39|145.87|145.82|142.3|0
1646939400000|2022-03-10 19:10:00|149.07|145.55|148.98|145.46|149.8|146.28|148.42|144.9|0
1646939700000|2022-03-10 19:15:00|149.07|145.55|147.69|144.17|149.31|145.79|146.65|143.13|0
1646940000000|2022-03-10 19:20:00|147.53|144.01|149.14|145.62|149.14|145.62|147.13|143.61|0
1646940300000|2022-03-10 19:25:00|148.81|145.29|147.08|143.56|148.98|145.46|146.36|142.84|0
1646940600000|2022-03-10 19:30:00|146.4|142.88|146.8|143.28|147.2|143.68|145.05|141.53|0
1646940900000|2022-03-10 19:35:00|146.48|142.96|146.31|142.79|147.2|143.68|145.2|141.68|0
1646941200000|2022-03-10 19:40:00|146.43|142.91|147.59|144.07|147.99|144.47|145.67|142.15|0
1646941500000|2022-03-10 19:45:00|147.99|144.47|143.93|140.41|147.99|144.47|143.77|140.25|0
1646941800000|2022-03-10 19:50:00|143.77|140.25|144.71|141.19|144.71|141.19|142.98|139.46|0
1646942100000|2022-03-10 19:55:00|144.63|141.11|144.39|140.87|144.87|141.35|143.53|140.01|0
1646942400000|2022-03-10 20:00:00|144|140.48|147.01|143.49|147.17|143.65|144|140.48|0
1646942700000|2022-03-10 20:05:00|146.85|143.33|147.73|144.21|148.94|145.42|146.13|142.61|0
1646943000000|2022-03-10 20:10:00|147.57|144.05|145.81|142.29|148.05|144.53|145.49|141.97|0
1646943300000|2022-03-10 20:15:00|145.73|142.21|146.2|142.68|146.68|143.16|144.77|141.25|0
1646943600000|2022-03-10 20:20:00|146.28|142.76|148.36|144.84|149.17|145.65|145.24|141.72|0
1646943900000|2022-03-10 20:25:00|148.52|145|146.59|143.07|148.77|145.25|146.43|142.91|0
1646944200000|2022-03-10 20:30:00|146.67|143.15|146.59|143.07|147.63|144.11|145.79|142.27|0
1646944500000|2022-03-10 20:35:00|146.91|143.39|147.79|144.27|148.84|145.32|146.11|142.59|0
1646944800000|2022-03-10 20:40:00|147.38|143.86|146.66|143.14|147.46|143.94|144.91|141.39|0
1646945100000|2022-03-10 20:45:00|147.14|143.62|146.58|143.06|148.35|144.83|145.54|142.02|0
1646945400000|2022-03-10 20:50:00|145.62|142.1|143.64|140.12|146.43|142.91|141.99|138.47|0
1646945700000|2022-03-10 20:55:00|143.6|140.08|144.05|140.53|144.92|141.4|142.01|138.49|0
1646946000000|2022-03-10 21:00:00|144.6|141.08|144.2|140.68|144.92|141.4|143.96|140.44|0
1646946300000|2022-03-10 21:05:00|144.12|140.6|144.11|140.59|145.31|141.79|143.79|140.27|0
1646946600000|2022-03-10 21:10:00|144.03|140.51|142.06|139.31|144.26|140.74|141.98|139.23|0
1646946900000|2022-03-10 21:15:00|142.51|139.01|142.67|139.17|142.83|139.33|142.36|138.86|0
1646947200000|2022-03-10 21:20:00|142.59|139.09|142.27|138.77|142.67|139.17|142.27|138.77|0
1646947500000|2022-03-10 21:25:00|142.19|138.69|142.34|138.84|142.43|138.93|142.19|138.69|0
1646947800000|2022-03-10 21:30:00|142.42|138.92|142.65|139.15|142.66|139.16|142.42|138.92|0
1646948100000|2022-03-10 21:35:00|142.57|139.07|142.1|138.6|142.57|139.07|141.79|138.29|0
1646948400000|2022-03-10 21:40:00|142.26|138.76|142.49|138.99|142.49|138.99|142.18|138.68|0
1646948700000|2022-03-10 21:45:00|142.41|138.91|142.33|138.83|143.12|139.62|142.33|138.83|0
1646949000000|2022-03-10 21:50:00|142.41|138.91|142.56|139.06|142.64|139.14|142.33|138.83|0
1646949300000|2022-03-10 21:55:00|142.64|139.14|143.38|139.88|143.58|140.08|142.64|139.14|0
1646949600000|2022-03-10 22:00:00|143.32|139.82|143.61|140.11|143.61|140.11|142.9|139.4|0
1646949900000|2022-03-10 22:05:00|143.49|139.99|143.79|140.29|143.93|140.43|143.33|139.83|0
1646950200000|2022-03-10 22:10:00|143.83|140.33|143.93|140.43|144.13|140.63|143.64|140.14|0
1646950500000|2022-03-10 22:15:00|143.94|140.44|144.04|140.54|144.34|140.84|143.89|140.39|0
1646950800000|2022-03-10 22:20:00|143.94|140.44|144.05|140.55|144.09|140.59|143.76|140.26|0
1646951100000|2022-03-10 22:25:00|144.1|140.6|143.83|140.33|144.1|140.6|143.67|140.17|0
1646951400000|2022-03-10 22:30:00|143.76|140.26|143.97|140.47|143.98|140.48|143.75|140.25|0
1646951700000|2022-03-10 22:35:00|143.98|140.48|143.95|140.45|143.98|140.48|143.83|140.33|0
1646952000000|2022-03-10 22:40:00|143.96|140.46|144.03|140.53|144.04|140.54|143.94|140.44|0
1646952300000|2022-03-10 22:45:00|144.04|140.54|143.98|140.48|144.04|140.54|143.93|140.43|0
1646952600000|2022-03-10 22:50:00|144.02|140.52|143.96|140.46|144.02|140.52|143.96|140.46|0
1646952900000|2022-03-10 22:55:00|143.97|140.47|144.07|140.57|144.13|140.63|143.84|140.34|0
1646953200000|2022-03-10 23:00:00|142.86|139.36|141.95|138.45|144.25|140.75|141.95|138.45|0
1646953500000|2022-03-10 23:05:00|142.03|138.53|141.32|137.82|142.11|138.61|141.05|137.55|0
1646953800000|2022-03-10 23:10:00|141.25|137.75|141.09|137.59|141.56|138.06|141.09|137.59|0
1646954100000|2022-03-10 23:15:00|140.93|137.43|141.28|137.78|141.32|137.82|140.66|137.16|0
1646954400000|2022-03-10 23:20:00|141.24|137.74|141|137.5|141.51|138.01|140.92|137.42|0
1646954700000|2022-03-10 23:25:00|141.08|137.58|141.58|138.08|141.62|138.12|141.07|137.57|0
1646955000000|2022-03-10 23:30:00|141.62|138.12|141.54|138.04|141.66|138.16|141.15|137.65|0
1646955300000|2022-03-10 23:35:00|141.58|138.08|140.99|137.49|141.58|138.08|140.99|137.49|0
1646955600000|2022-03-10 23:40:00|140.95|137.45|141.61|138.11|141.61|138.11|140.91|137.41|0
1646955900000|2022-03-10 23:45:00|141.57|138.07|139.89|136.39|141.57|138.07|139.58|136.08|0
1646956200000|2022-03-10 23:50:00|139.93|136.43|140.74|137.24|140.9|137.4|139.89|136.39|0
1646956500000|2022-03-10 23:55:00|140.78|137.28|141.13|137.63|141.17|137.67|140.2|136.7|0
1646956800000|2022-03-11 00:00:00|140.97|137.47|141.98|138.48|142.14|138.64|140.82|137.32|0
1646957100000|2022-03-11 00:05:00|141.91|138.41|141.71|138.21|142.06|138.56|141.43|137.93|0
1646957400000|2022-03-11 00:10:00|141.67|138.17|141.51|138.01|142.06|138.56|141.12|137.62|0
1646957700000|2022-03-11 00:15:00|141.43|137.93|141.27|137.77|142.25|138.75|141|137.5|0
1646958000000|2022-03-11 00:20:00|141.35|137.85|141.19|137.69|141.89|138.39|141.19|137.69|0
1646958300000|2022-03-11 00:25:00|141.11|137.61|141.57|138.07|141.77|138.27|141.03|137.53|0
1646958600000|2022-03-11 00:30:00|141.54|138.04|141.33|137.83|141.54|138.04|140.83|137.33|0
1646958900000|2022-03-11 00:35:00|141.26|137.76|141.88|138.38|142|138.5|141.25|137.75|0
1646959200000|2022-03-11 00:40:00|141.96|138.46|142.19|138.69|142.19|138.69|141.84|138.34|0
1646959500000|2022-03-11 00:45:00|142.11|138.61|142.34|138.84|142.66|139.16|142.11|138.61|0
1646959800000|2022-03-11 00:50:00|142.26|138.76|144.31|140.81|144.55|141.05|142.26|138.76|0
1646960100000|2022-03-11 00:55:00|144.35|140.85|144.39|140.89|144.79|141.29|144.31|140.81|0
1646960400000|2022-03-11 01:00:00|144.31|140.81|147.19|143.69|147.27|143.77|144.31|140.81|0
1646960700000|2022-03-11 01:05:00|147.35|143.85|146.54|143.04|147.64|144.14|145.98|142.48|0
1646961000000|2022-03-11 01:10:00|146.46|142.96|146.3|142.8|146.86|143.36|146.06|142.56|0
1646961300000|2022-03-11 01:15:00|146.34|142.84|145.33|141.83|146.34|142.84|145.09|141.59|0
1646961600000|2022-03-11 01:20:00|145.41|141.91|147.9|144.4|147.94|144.44|145.33|141.83|0
1646961900000|2022-03-11 01:25:00|148.06|144.56|148.1|144.6|148.96|145.46|147.62|144.12|0
1646962200000|2022-03-11 01:30:00|147.9|144.4|148.06|144.56|149.11|145.61|147.9|144.4|0
1646962500000|2022-03-11 01:35:00|148.22|144.72|147.57|144.07|148.22|144.72|147.41|143.91|0
1646962800000|2022-03-11 01:40:00|147.53|144.03|147.04|143.54|148.09|144.59|146.92|143.42|0
1646963100000|2022-03-11 01:45:00|147.12|143.62|147.4|143.9|147.56|144.06|146.59|143.09|0
1646963400000|2022-03-11 01:50:00|147.44|143.94|147.84|144.34|148.2|144.7|147.31|143.81|0
1646963700000|2022-03-11 01:55:00|147.88|144.38|147.49|143.99|148.28|144.78|147.41|143.91|0
1646964000000|2022-03-11 02:00:00|147.45|143.95|146.11|142.61|147.97|144.47|146.11|142.61|0
1646964300000|2022-03-11 02:05:00|146.35|142.85|145.5|142|146.67|143.17|145.06|141.56|0
1646964600000|2022-03-11 02:10:00|145.54|142.04|145.5|142|145.78|142.28|145.3|141.8|0
1646964900000|2022-03-11 02:15:00|145.54|142.04|145.78|142.28|145.9|142.4|145.46|141.96|0
1646965200000|2022-03-11 02:20:00|145.7|142.2|146.66|143.16|146.74|143.24|145.7|142.2|0
1646965500000|2022-03-11 02:25:00|146.74|143.24|147.06|143.56|148.08|144.58|146.57|143.07|0
1646965800000|2022-03-11 02:30:00|147.02|143.52|146.73|143.23|147.62|144.12|146.41|142.91|0
1646966100000|2022-03-11 02:35:00|146.69|143.19|146.32|142.82|146.81|143.31|146.08|142.58|0
1646966400000|2022-03-11 02:40:00|146.28|142.78|146.48|142.98|146.56|143.06|145.72|142.22|0
1646966700000|2022-03-11 02:45:00|146.56|143.06|147.45|143.95|147.61|144.11|146.32|142.82|0
1646967000000|2022-03-11 02:50:00|147.41|143.91|146.31|142.81|147.93|144.43|146.31|142.81|0
1646967300000|2022-03-11 02:55:00|146.35|142.85|147.2|143.7|147.24|143.74|146.31|142.81|0
1646967600000|2022-03-11 03:00:00|147.03|143.53|147.27|143.77|147.52|144.02|146.83|143.33|0
1646967900000|2022-03-11 03:05:00|147.23|143.73|147.84|144.34|147.84|144.34|147.19|143.69|0
1646968200000|2022-03-11 03:10:00|147.8|144.3|148.73|145.23|148.73|145.23|147.67|144.17|0
1646968500000|2022-03-11 03:15:00|148.81|145.31|149.05|145.55|150|146.5|148.77|145.27|0
1646968800000|2022-03-11 03:20:00|148.97|145.47|149.09|145.59|149.38|145.88|148.73|145.23|0
1646969100000|2022-03-11 03:25:00|149.13|145.63|149.05|145.55|149.37|145.87|148.56|145.06|0
1646969400000|2022-03-11 03:30:00|149.7|146.2|148.76|145.26|150.44|146.94|148.76|145.26|0
1646969700000|2022-03-11 03:35:00|148.67|145.17|149.53|146.03|149.74|146.24|148.31|144.81|0
1646970000000|2022-03-11 03:40:00|149.36|145.86|148.71|145.21|149.61|146.11|148.3|144.8|0
1646970300000|2022-03-11 03:45:00|148.62|145.12|148.54|145.04|149.2|145.7|148.3|144.8|0
1646970600000|2022-03-11 03:50:00|148.7|145.2|147.56|144.06|148.87|145.37|147.56|144.06|0
1646970900000|2022-03-11 03:55:00|147.64|144.14|147.35|143.85|148.09|144.59|147.23|143.73|0
1646971200000|2022-03-11 04:00:00|147.39|143.89|147.47|143.97|147.55|144.05|147.07|143.57|0
1646971500000|2022-03-11 04:05:00|147.43|143.93|147.06|143.56|147.59|144.09|147.06|143.56|0
1646971800000|2022-03-11 04:10:00|146.82|143.32|148.27|144.77|148.6|145.1|146.82|143.32|0
1646972100000|2022-03-11 04:15:00|148.36|144.86|147.42|143.92|148.36|144.86|147.05|143.55|0
1646972400000|2022-03-11 04:20:00|147.38|143.88|146.72|143.22|147.38|143.88|146.65|143.15|0
1646972700000|2022-03-11 04:25:00|146.88|143.38|147.29|143.79|147.45|143.95|146.88|143.38|0
1646973000000|2022-03-11 04:30:00|147.2|143.7|147.61|144.11|147.61|144.11|147.04|143.54|0
1646973300000|2022-03-11 04:35:00|147.44|143.94|147.52|144.02|147.77|144.27|147.28|143.78|0
1646973600000|2022-03-11 04:40:00|147.6|144.1|147.03|143.53|147.77|144.27|146.99|143.49|0
1646973900000|2022-03-11 04:45:00|147.11|143.61|147.35|143.85|147.51|144.01|146.99|143.49|0
1646974200000|2022-03-11 04:50:00|147.27|143.77|147.83|144.33|147.83|144.33|146.91|143.41|0
1646974500000|2022-03-11 04:55:00|147.8|144.3|148.07|144.57|148.24|144.74|147.8|144.3|0
1646974800000|2022-03-11 05:00:00|148.04|144.54|148.32|144.82|148.97|145.47|147.91|144.41|0
1646975100000|2022-03-11 05:05:00|148.4|144.9|148.8|145.3|149.05|145.55|148.4|144.9|0
1646975400000|2022-03-11 05:10:00|148.88|145.38|148.72|145.22|149.45|145.95|148.63|145.13|0
1646975700000|2022-03-11 05:15:00|148.88|145.38|149.67|146.17|149.67|146.17|148.71|145.21|0
1646976000000|2022-03-11 05:20:00|149.63|146.13|149.71|146.21|150.07|146.57|149.42|145.92|0
1646976300000|2022-03-11 05:25:00|149.58|146.08|149.09|145.59|149.58|146.08|148.92|145.42|0
1646976600000|2022-03-11 05:30:00|149.01|145.51|147.82|144.32|149.33|145.83|147.74|144.24|0
1646976900000|2022-03-11 05:35:00|147.78|144.28|145.84|142.34|148.19|144.69|145.76|142.26|0
1646977200000|2022-03-11 05:40:00|146.08|142.58|146.56|143.06|146.56|143.06|145.76|142.26|0
1646977500000|2022-03-11 05:45:00|146.48|142.98|145.75|142.25|146.56|143.06|145.59|142.09|0
1646977800000|2022-03-11 05:50:00|145.67|142.17|144.59|141.09|145.91|142.41|144.47|140.97|0
1646978100000|2022-03-11 05:55:00|144.35|140.85|143.83|140.33|144.35|140.85|143|139.5|0
1646978400000|2022-03-11 06:00:00|143.91|140.41|141.9|139.1|144.63|141.13|141.82|138.67|0
1646978700000|2022-03-11 06:05:00|141.98|139.18|141.5|138.7|142.13|139.33|140.95|138.15|0
1646979000000|2022-03-11 06:10:00|141.58|138.78|141.34|138.54|141.74|138.94|140.91|138.11|0
1646979300000|2022-03-11 06:15:00|141.26|138.46|141.02|138.22|141.65|138.85|140.55|137.75|0
1646979600000|2022-03-11 06:20:00|140.91|138.11|141.57|138.77|141.65|138.85|140.79|137.99|0
1646979900000|2022-03-11 06:25:00|141.53|138.73|140.94|138.14|141.57|138.77|140.74|137.94|0
1646980200000|2022-03-11 06:30:00|140.9|138.1|141.99|139.19|142.03|139.23|140.86|138.06|0
1646980500000|2022-03-11 06:35:00|142.03|139.23|141.6|138.8|142.5|139.7|141.48|138.68|0
1646980800000|2022-03-11 06:40:00|141.63|138.83|140.73|137.93|141.63|138.83|140.53|137.73|0
1646981100000|2022-03-11 06:45:00|140.69|137.89|140.61|137.81|141.2|138.4|140.45|137.65|0
1646981400000|2022-03-11 06:50:00|140.57|137.77|140.6|137.8|140.84|138.04|140.53|137.73|0
1646981700000|2022-03-11 06:55:00|140.53|137.73|140.91|138.11|141.27|138.47|140.52|137.72|0
1646982000000|2022-03-11 07:00:00|140.6|137.8|138.39|135.59|140.76|137.96|138.11|135.31|0
1646982300000|2022-03-11 07:05:00|138.27|135.47|136.77|133.97|138.27|135.47|135.74|132.94|0
1646982600000|2022-03-11 07:10:00|136.81|134.01|137.26|134.46|137.46|134.66|135.97|133.17|0
1646982900000|2022-03-11 07:15:00|137.3|134.5|136.6|133.8|138.55|135.75|135.99|133.19|0
1646983200000|2022-03-11 07:20:00|136.64|133.84|138.17|135.37|138.25|135.45|136.64|133.84|0
1646983500000|2022-03-11 07:25:00|138.13|135.33|137.51|134.71|138.44|135.64|137.36|134.56|0
1646983800000|2022-03-11 07:30:00|137.55|134.75|138.9|136.1|139.14|136.34|137.55|134.75|0
1646984100000|2022-03-11 07:35:00|139.02|136.22|139.6|136.8|140.3|137.5|138.75|135.95|0
1646984400000|2022-03-11 07:40:00|139.68|136.88|138.86|136.06|139.68|136.88|138.43|135.63|0
1646984700000|2022-03-11 07:45:00|138.97|136.17|139.67|136.87|139.94|137.14|137.73|134.93|0
1646985000000|2022-03-11 07:50:00|139.55|136.75|139.78|136.98|139.9|137.1|139.24|136.44|0
1646985300000|2022-03-11 07:55:00|139.66|136.86|139.5|136.7|141.11|138.31|139.5|136.7|0
1646985600000|2022-03-11 08:00:00|139.23|136.43|141.46|138.66|141.46|138.66|139.03|136.23|0
1646985900000|2022-03-11 08:05:00|141.08|138.88|141.04|138.84|142.11|139.91|139.94|137.74|0
1646986200000|2022-03-11 08:10:00|141|138.8|140.52|138.32|141|138.8|139.55|137.35|0
1646986500000|2022-03-11 08:15:00|140.44|138.24|144.13|141.93|144.37|142.17|140.09|137.89|0
1646986800000|2022-03-11 08:20:00|144.09|141.89|142.77|140.57|144.73|142.53|142.69|140.49|0
1646987100000|2022-03-11 08:25:00|142.89|140.69|143.01|140.81|143.76|141.56|141.7|139.5|0
1646987400000|2022-03-11 08:30:00|143.12|140.92|143.64|141.44|143.76|141.56|141.81|139.61|0
1646987700000|2022-03-11 08:35:00|143.44|141.24|142.61|140.41|143.96|141.76|140.39|138.19|0
1646988000000|2022-03-11 08:40:00|142.69|140.49|142.21|140.01|143.48|141.28|141.82|139.62|0
1646988300000|2022-03-11 08:45:00|142.13|139.93|140.09|137.89|142.13|139.93|140.09|137.89|0
1646988600000|2022-03-11 08:50:00|140.05|137.85|142.44|140.24|142.48|140.28|139.93|137.73|0
1646988900000|2022-03-11 08:55:00|142.32|140.12|142.04|139.84|142.52|140.32|141.1|138.9|0
1646989200000|2022-03-11 09:00:00|142.2|140|141.09|138.89|142.2|140|140.7|138.5|0
1646989500000|2022-03-11 09:05:00|141.06|138.86|139.99|137.79|141.09|138.89|138.94|136.74|0
1646989800000|2022-03-11 09:10:00|139.91|137.71|138.32|136.12|139.99|137.79|138.2|136|0
1646990100000|2022-03-11 09:15:00|138.43|136.23|138.66|136.46|139.09|136.89|138.05|135.85|0
1646990400000|2022-03-11 09:20:00|138.74|136.54|138.03|135.83|139.71|137.51|137.39|135.19|0
1646990700000|2022-03-11 09:25:00|137.99|135.79|138.69|136.49|138.73|136.53|137.3|135.1|0
1646991000000|2022-03-11 09:30:00|138.61|136.41|138.76|136.56|139.61|137.41|138.14|135.94|0
1646991300000|2022-03-11 09:35:00|138.6|136.4|139.3|137.1|139.61|137.41|138.45|136.25|0
1646991600000|2022-03-11 09:40:00|139.26|137.06|139.14|136.94|140.08|137.88|139.14|136.94|0
1646991900000|2022-03-11 09:45:00|139.06|136.86|137.54|135.34|139.06|136.86|137.28|135.08|0
1646992200000|2022-03-11 09:50:00|137.47|135.27|136.85|134.65|137.93|135.73|136.39|134.19|0
1646992500000|2022-03-11 09:55:00|136.92|134.72|137.23|135.03|137.3|135.1|136.85|134.65|0
1646992800000|2022-03-11 10:00:00|137.15|134.95|134.1|131.9|137.15|134.95|134.1|131.9|0
1646993100000|2022-03-11 10:05:00|134.03|131.83|135.01|132.81|135.23|133.03|133.65|131.45|0
1646993400000|2022-03-11 10:10:00|135.08|132.88|135.91|133.71|135.99|133.79|135.04|132.84|0
1646993700000|2022-03-11 10:15:00|135.88|133.68|135.76|133.56|136.06|133.86|135.15|132.95|0
1646994000000|2022-03-11 10:20:00|135.8|133.6|135.37|133.17|136.06|133.86|135.37|133.17|0
1646994300000|2022-03-11 10:25:00|135.45|133.25|134.27|132.07|135.45|133.25|133.93|131.73|0
1646994600000|2022-03-11 10:30:00|134.31|132.11|134.87|132.67|135.06|132.86|134.2|132|0
1646994900000|2022-03-11 10:35:00|134.91|132.71|135.82|133.62|136.01|133.81|134.76|132.56|0
1646995200000|2022-03-11 10:40:00|135.86|133.66|137.04|134.84|137.04|134.84|135.82|133.62|0
1646995500000|2022-03-11 10:45:00|136.85|134.65|135.89|133.69|136.96|134.76|135.89|133.69|0
1646995800000|2022-03-11 10:50:00|135.85|133.65|136.78|134.58|137.34|135.14|135.81|133.61|0
1646996100000|2022-03-11 10:55:00|136.7|134.5|135.73|133.53|137.11|134.91|135.04|132.84|0
1646996400000|2022-03-11 11:00:00|135.84|133.64|135.69|133.49|136.26|134.06|135.42|133.22|0
1646996700000|2022-03-11 11:05:00|135.65|133.45|135.83|133.63|136.56|134.36|135.23|133.03|0
1646997000000|2022-03-11 11:10:00|135.79|133.59|136.48|134.28|136.75|134.55|135.49|133.29|0
1646997300000|2022-03-11 11:15:00|136.59|134.39|136.82|134.62|136.93|134.73|135.94|133.74|0
1646997600000|2022-03-11 11:20:00|136.78|134.58|127.53|125.33|137.66|135.46|126.92|124.72|0
1646997900000|2022-03-11 11:25:00|128.23|126.03|121.7|119.5|133.89|131.69|117.86|115.66|0
1646998200000|2022-03-11 11:30:00|122.61|120.41|122.01|119.81|124.88|122.68|121.13|118.93|0
1646998500000|2022-03-11 11:35:00|121.59|119.39|123.91|121.71|124.59|122.39|121.48|119.28|0
1646998800000|2022-03-11 11:40:00|123.95|121.75|122.53|120.33|124.02|121.82|120.78|118.58|0
1646999100000|2022-03-11 11:45:00|122.56|120.36|123.47|119.95|124.08|121.88|121.16|118.96|0
1646999400000|2022-03-11 11:50:00|123.61|120.09|125.99|122.47|127.03|123.51|123.46|119.94|0
1646999700000|2022-03-11 11:55:00|125.85|122.33|123.6|120.08|125.99|122.47|123.42|119.9|0
1647000000000|2022-03-11 12:00:00|123.95|120.43|124.16|120.64|125.77|122.25|123.95|120.43|0
1647000300000|2022-03-11 12:05:00|124.02|120.5|124.12|120.6|125.3|121.78|123.8|120.28|0
1647000600000|2022-03-11 12:10:00|124.23|120.71|123.73|120.21|124.72|121.2|122.95|119.43|0
1647000900000|2022-03-11 12:15:00|124.01|120.49|124.29|120.77|124.58|121.06|123.37|119.85|0
1647001200000|2022-03-11 12:20:00|124.47|120.95|124.82|121.3|125.07|121.55|123.94|120.42|0
1647001500000|2022-03-11 12:25:00|124.78|121.26|125.21|121.69|127.66|124.14|123.98|120.46|0
1647001800000|2022-03-11 12:30:00|125.1|121.58|123.92|120.4|125.1|121.58|123.92|120.4|0
1647002100000|2022-03-11 12:35:00|123.96|120.44|123.5|119.98|124.74|121.22|123.5|119.98|0
1647002400000|2022-03-11 12:40:00|123.43|119.91|124.27|120.75|124.67|121.15|123.43|119.91|0
1647002700000|2022-03-11 12:45:00|124.2|120.68|125.84|122.32|126.12|122.6|124.17|120.65|0
1647003000000|2022-03-11 12:50:00|125.76|122.24|127.34|123.82|127.34|123.82|125.69|122.17|0
1647003300000|2022-03-11 12:55:00|127.27|123.75|127.81|124.29|128.98|125.46|126.98|123.46|0
1647003600000|2022-03-11 13:00:00|127.89|124.37|128.14|124.62|128.69|125.17|127.16|123.64|0
1647003900000|2022-03-11 13:05:00|128.06|124.54|127.41|123.89|128.39|124.87|127.19|123.67|0
1647004200000|2022-03-11 13:10:00|127.62|124.1|129.15|125.63|129.77|126.25|127.12|123.6|0
1647004500000|2022-03-11 13:15:00|129.11|125.59|130.25|126.73|130.25|126.73|128.56|125.04|0
1647004800000|2022-03-11 13:20:00|130.17|126.65|129.14|125.62|130.47|126.95|128.85|125.33|0
1647005100000|2022-03-11 13:25:00|128.99|125.47|127.72|124.2|129.14|125.62|127.72|124.2|0
1647005400000|2022-03-11 13:30:00|127.68|124.16|128.69|125.17|129.06|125.54|127.25|123.73|0
1647005700000|2022-03-11 13:35:00|128.91|125.39|128.25|124.73|129.21|125.69|127.82|124.3|0
1647006000000|2022-03-11 13:40:00|128.54|125.02|130.08|126.56|130.15|126.63|128.54|125.02|0
1647006300000|2022-03-11 13:45:00|129.93|126.41|130.89|127.37|130.96|127.44|129.24|125.72|0
1647006600000|2022-03-11 13:50:00|130.81|127.29|129.93|126.41|130.81|127.29|129.56|126.04|0
1647006900000|2022-03-11 13:55:00|129.85|126.33|129.01|125.49|131.48|127.96|128.79|125.27|0
1647007200000|2022-03-11 14:00:00|130.29|126.77|130.1|126.58|131.03|127.51|129.44|125.92|0
1647007500000|2022-03-11 14:05:00|130.25|126.73|131.1|127.58|131.36|127.84|130.1|126.58|0
1647007800000|2022-03-11 14:10:00|131.06|127.54|131.57|128.05|132.02|128.5|130.98|127.46|0
1647008100000|2022-03-11 14:15:00|131.5|127.98|131.05|127.53|131.57|128.05|130.68|127.16|0
1647008400000|2022-03-11 14:20:00|130.97|127.45|130.97|127.45|131.94|128.42|130.31|126.79|0
1647008700000|2022-03-11 14:25:00|131.12|127.6|132.57|129.05|132.57|129.05|131.04|127.52|0
1647009000000|2022-03-11 14:30:00|132.31|128.79|132.23|128.71|132.98|129.46|130.82|127.3|0
1647009300000|2022-03-11 14:35:00|132.08|128.56|134.03|130.51|134.03|130.51|131.03|127.51|0
1647009600000|2022-03-11 14:40:00|133.92|130.4|133.8|131.6|136.21|132.69|132.98|129.99|0
1647009900000|2022-03-11 14:45:00|133.84|131.64|132.9|130.7|133.84|131.64|131.92|129.72|0
1647010200000|2022-03-11 14:50:00|133.05|130.85|135.47|133.27|135.54|133.34|131.85|129.65|0
1647010500000|2022-03-11 14:55:00|135.54|133.34|136|133.8|137.54|135.34|135.2|133|0
1647010800000|2022-03-11 15:00:00|137.04|134.84|140.85|138.65|141.44|139.24|136.42|134.22|0
1647011100000|2022-03-11 15:05:00|140.65|138.45|142.71|140.51|142.94|140.74|139.08|136.88|0
1647011400000|2022-03-11 15:10:00|142.39|140.19|140.57|138.37|142.39|140.19|139.23|137.03|0
1647011700000|2022-03-11 15:15:00|140.53|138.33|140.95|138.75|141.83|139.63|139.78|137.58|0
1647012000000|2022-03-11 15:20:00|140.88|138.68|141.5|139.3|142.89|140.69|140.72|138.52|0
1647012300000|2022-03-11 15:25:00|141.35|139.15|140.16|137.96|141.42|139.22|138.52|136.32|0
1647012600000|2022-03-11 15:30:00|140.4|138.2|142.45|140.25|142.69|140.49|139.77|137.57|0
1647012900000|2022-03-11 15:35:00|142.41|140.21|140.04|137.84|142.45|140.25|139.88|137.68|0
1647013200000|2022-03-11 15:40:00|140|137.8|139.6|137.4|140.27|138.07|137.66|135.46|0
1647013500000|2022-03-11 15:45:00|139.76|137.56|137.42|135.22|140.31|138.11|136.65|134.45|0
1647013800000|2022-03-11 15:50:00|137.5|135.3|136.1|133.9|137.5|135.3|134.95|132.75|0
1647014100000|2022-03-11 15:55:00|136.02|133.82|134.64|132.44|136.64|134.44|134.48|132.28|0
1647014400000|2022-03-11 16:00:00|134.56|132.36|136.63|134.43|136.71|134.51|134.56|132.36|0
1647014700000|2022-03-11 16:05:00|136.52|134.32|138.34|136.14|138.93|136.73|136.32|134.12|0
1647015000000|2022-03-11 16:10:00|138.19|135.99|139.95|137.75|140.3|138.1|137.79|135.59|0
1647015300000|2022-03-11 16:15:00|139.75|137.55|138.65|136.45|140.3|138.1|138.38|136.18|0
1647015600000|2022-03-11 16:20:00|138.57|136.37|137.86|135.66|139.27|137.07|137|134.8|0
1647015900000|2022-03-11 16:25:00|137.78|135.58|139.27|137.07|139.67|137.47|137.78|135.58|0
1647016200000|2022-03-11 16:30:00|139.43|137.23|142.57|140.37|142.65|140.45|139.23|137.03|0
1647016500000|2022-03-11 16:35:00|142.77|140.57|140.7|138.5|142.77|140.57|140.05|137.85|0
1647016800000|2022-03-11 16:40:00|140.78|138.58|141.17|138.97|143.83|141.63|140.5|138.3|0
1647017100000|2022-03-11 16:45:00|141.25|139.05|140.93|138.73|142.21|140.01|139.98|137.78|0
1647017400000|2022-03-11 16:50:00|141.17|138.97|141.89|139.69|142.93|140.73|140.93|138.73|0
1647017700000|2022-03-11 16:55:00|141.25|139.05|142|139.8|142.85|140.65|141.09|138.89|0
1647018000000|2022-03-11 17:00:00|141.96|139.76|142.12|139.92|144.46|142.26|141.88|139.68|0
1647018300000|2022-03-11 17:05:00|141.96|139.76|144.45|142.25|144.62|142.42|141.08|138.88|0
1647018600000|2022-03-11 17:10:00|144.37|142.17|143.8|141.6|144.37|142.17|142.43|140.23|0
1647018900000|2022-03-11 17:15:00|143.64|141.44|141.07|138.87|143.88|141.68|141.07|138.87|0
1647019200000|2022-03-11 17:20:00|140.99|138.79|142.42|140.22|142.83|140.63|140.51|138.31|0
1647019500000|2022-03-11 17:25:00|142.38|140.18|144.89|142.69|144.93|142.73|142.34|140.14|0
1647019800000|2022-03-11 17:30:00|144.81|142.61|144.19|141.99|144.93|142.73|143.79|141.59|0
1647020100000|2022-03-11 17:35:00|144.43|142.23|145.98|143.78|146.23|144.03|144.35|142.15|0
1647020400000|2022-03-11 17:40:00|145.9|143.7|143.94|141.74|146.06|143.86|143.9|141.7|0
1647020700000|2022-03-11 17:45:00|144.06|141.86|144.46|142.26|144.46|142.26|143.29|141.09|0
1647021000000|2022-03-11 17:50:00|144.42|142.22|143.49|141.29|144.42|142.22|143.29|141.09|0
1647021300000|2022-03-11 17:55:00|143.53|141.33|143.04|140.84|143.57|141.37|142.08|139.88|0
1647021600000|2022-03-11 18:00:00|142.96|140.76|141.83|139.63|143.85|141.65|141.55|139.35|0
1647021900000|2022-03-11 18:05:00|141.91|139.71|142.47|140.27|142.71|140.51|140.63|138.43|0
1647022200000|2022-03-11 18:10:00|142.39|140.19|142.87|140.67|143.11|140.91|141.83|139.63|0
1647022500000|2022-03-11 18:15:00|142.79|140.59|140.86|138.66|142.79|140.59|140.86|138.66|0
1647022800000|2022-03-11 18:20:00|140.7|138.5|139.66|137.46|141.02|138.82|139.66|137.46|0
1647023100000|2022-03-11 18:25:00|139.74|137.54|139.82|137.62|140.26|138.06|139.19|136.99|0
1647023400000|2022-03-11 18:30:00|139.9|137.7|140.29|138.09|140.61|138.41|139.42|137.22|0
1647023700000|2022-03-11 18:35:00|140.37|138.17|141|138.8|141.16|138.96|139.58|137.38|0
1647024000000|2022-03-11 18:40:00|140.96|138.76|139.97|137.77|141.16|138.96|139.97|137.77|0
1647024300000|2022-03-11 18:45:00|140.05|137.85|138.93|136.73|140.05|137.85|138.93|136.73|0
1647024600000|2022-03-11 18:50:00|138.62|136.42|142.75|140.55|142.75|140.55|138.31|136.11|0
1647024900000|2022-03-11 18:55:00|142.83|140.63|143.96|141.76|144.04|141.84|141.87|139.67|0
1647025200000|2022-03-11 19:00:00|144.69|142.49|142.99|140.79|145.02|142.82|142.99|140.79|0
1647025500000|2022-03-11 19:05:00|142.83|140.63|143.71|141.51|143.71|141.51|142.58|140.38|0
1647025800000|2022-03-11 19:10:00|143.47|141.27|143.54|141.34|144.36|142.16|142.9|140.7|0
1647026100000|2022-03-11 19:15:00|143.22|141.02|144.43|142.23|144.43|142.23|142.17|139.97|0
1647026400000|2022-03-11 19:20:00|144.68|142.48|143.46|141.26|144.76|142.56|143.29|141.09|0
1647026700000|2022-03-11 19:25:00|143.38|141.18|140.72|138.52|143.86|141.66|140.49|138.29|0
1647027000000|2022-03-11 19:30:00|140.88|138.68|142.04|139.84|142.2|140|140.56|138.36|0
1647027300000|2022-03-11 19:35:00|142.08|139.88|142.08|139.88|142.88|140.68|141.6|139.4|0
1647027600000|2022-03-11 19:40:00|142.16|139.96|144.41|142.21|144.58|142.38|141.99|139.79|0
1647027900000|2022-03-11 19:45:00|144.49|142.29|144|141.8|145.43|143.23|143.92|141.72|0
1647028200000|2022-03-11 19:50:00|144.13|141.93|146.04|143.84|147.35|145.15|144.13|141.93|0
1647028500000|2022-03-11 19:55:00|144.19|141.99|146.56|144.36|147.18|144.98|143.62|141.42|0
1647028800000|2022-03-11 20:00:00|146.48|144.28|147.21|145.01|147.63|145.43|146.15|143.95|0
1647029100000|2022-03-11 20:05:00|147.13|144.93|148.28|146.08|148.7|146.5|146.39|144.19|0
1647029400000|2022-03-11 20:10:00|148.2|146|148.69|146.49|149.11|146.91|147.29|145.09|0
1647029700000|2022-03-11 20:15:00|148.94|146.74|147.61|145.41|148.94|146.74|147.28|145.08|0
1647030000000|2022-03-11 20:20:00|147.86|145.66|148.56|146.36|148.56|146.36|147.12|144.92|0
1647030300000|2022-03-11 20:25:00|148.93|146.73|150.09|147.89|150.1|147.9|148.02|145.82|0
1647030600000|2022-03-11 20:30:00|150.68|148.48|154.29|152.09|154.29|152.09|150.68|148.48|0
1647030900000|2022-03-11 20:35:00|154.12|151.92|153.7|151.5|154.21|152.01|152.26|150.06|0
1647031200000|2022-03-11 20:40:00|153.87|151.67|154.37|152.17|154.93|152.73|152.81|150.61|0
1647031500000|2022-03-11 20:45:00|153.82|151.62|155.39|153.19|155.65|153.45|153.82|151.62|0
1647031800000|2022-03-11 20:50:00|155.86|153.66|157.93|155.73|158.02|155.82|152.82|150.62|0
1647032100000|2022-03-11 20:55:00|157.59|155.39|159.27|157.07|160.62|158.42|156|153.8|0
1647032400000|2022-03-11 21:00:00|158.1|155.9|157.93|155.73|159.49|157.29|157.67|155.47|0
1647032700000|2022-03-11 21:05:00|157.84|155.64|158.01|155.81|158.36|156.16|157.67|155.47|0
1647033000000|2022-03-11 21:10:00|158.14|155.94|158|155.8|158.35|156.15|157.83|155.63|0
1647244800000|2022-03-14 08:00:00|150.03|147.63|149.86|147.46|150.11|147.71|148.21|145.81|0
1647245100000|2022-03-14 08:05:00|149.78|147.38|145.58|143.18|150.11|147.71|145.25|142.85|0
1647245400000|2022-03-14 08:10:00|145.78|143.38|146.63|144.23|146.92|144.52|144.36|141.96|0
1647245700000|2022-03-14 08:15:00|146.8|144.4|148.27|145.87|148.27|145.87|146.55|144.15|0
1647246000000|2022-03-14 08:20:00|148.19|145.79|147.45|145.05|148.4|146|146.87|144.47|0
1647246300000|2022-03-14 08:25:00|147.41|145.01|149.92|147.52|150.3|147.9|147.36|144.96|0
1647246600000|2022-03-14 08:30:00|150.01|147.61|150.25|147.85|151.34|148.94|149.92|147.52|0
1647246900000|2022-03-14 08:35:00|150.34|147.94|150.67|148.27|150.67|148.27|149.34|146.94|0
1647247200000|2022-03-14 08:40:00|150.58|148.18|150.33|147.93|150.88|148.48|149.75|147.35|0
1647247500000|2022-03-14 08:45:00|150.41|148.01|148.54|146.14|150.41|148.01|148.54|146.14|0
1647247800000|2022-03-14 08:50:00|148.5|146.1|150.11|147.71|150.91|148.51|147.34|144.94|0
1647248100000|2022-03-14 08:55:00|150.07|147.67|149.03|146.63|150.49|148.09|148.45|146.05|0
1647248400000|2022-03-14 09:00:00|148.9|146.5|146.76|144.36|149.23|146.83|146.68|144.28|0
1647248700000|2022-03-14 09:05:00|146.84|144.44|146.59|144.19|147.45|145.05|146.51|144.11|0
1647249000000|2022-03-14 09:10:00|146.43|144.03|146.83|144.43|147.32|144.92|145.24|142.84|0
1647249300000|2022-03-14 09:15:00|146.96|144.56|146.99|144.59|147.81|145.41|146.5|144.1|0
1647249600000|2022-03-14 09:20:00|146.91|144.51|148.14|145.74|148.14|145.74|145.76|143.36|0
1647249900000|2022-03-14 09:25:00|148.1|145.7|149|146.6|149.92|147.52|147.6|145.2|0
1647250200000|2022-03-14 09:30:00|148.96|146.56|148.05|145.65|149.38|146.98|147.51|145.11|0
1647250500000|2022-03-14 09:35:00|147.88|145.48|146.28|143.88|148.92|146.52|146.2|143.8|0
1647250800000|2022-03-14 09:40:00|145.91|143.51|144.85|142.45|146.65|144.25|143.32|140.92|0
1647251100000|2022-03-14 09:45:00|144.97|142.57|143.39|140.99|145.5|143.1|143.23|140.83|0
1647251400000|2022-03-14 09:50:00|143.71|141.31|142.27|139.87|144.24|141.84|141.91|139.51|0
1647251700000|2022-03-14 09:55:00|142.19|139.79|142.38|139.98|142.66|140.26|140.75|138.35|0
1647252000000|2022-03-14 10:00:00|142.22|139.82|142.9|140.5|143.22|140.82|141.98|139.58|0
1647252300000|2022-03-14 10:05:00|142.09|139.69|143.69|141.29|143.77|141.37|141.88|139.48|0
1647252600000|2022-03-14 10:10:00|143.65|141.25|143.89|141.49|145.35|142.95|143.61|141.21|0
1647252900000|2022-03-14 10:15:00|143.93|141.53|143.84|141.44|144.21|141.81|143.28|140.88|0
1647253200000|2022-03-14 10:20:00|143.8|141.4|144.12|141.72|144.9|142.5|143.72|141.32|0
1647253500000|2022-03-14 10:25:00|144.08|141.68|144.12|141.72|144.85|142.45|143.52|141.12|0
1647253800000|2022-03-14 10:30:00|144.04|141.64|142.74|140.34|144.08|141.68|142.22|139.82|0
1647254100000|2022-03-14 10:35:00|142.78|140.38|144.15|141.75|144.35|141.95|142.78|140.38|0
1647254400000|2022-03-14 10:40:00|144.11|141.71|145.69|143.29|145.94|143.54|144.11|141.71|0
1647254700000|2022-03-14 10:45:00|145.65|143.25|145.4|143|145.81|143.41|144.71|142.31|0
1647255000000|2022-03-14 10:50:00|145.36|142.96|144.1|141.7|147.04|144.64|144.1|141.7|0
1647255300000|2022-03-14 10:55:00|144.18|141.78|142.96|140.56|144.59|142.19|142.88|140.48|0
1647255600000|2022-03-14 11:00:00|142.88|140.48|145.43|143.03|145.43|143.03|142.88|140.48|0
1647255900000|2022-03-14 11:05:00|145.27|142.87|146.74|144.34|146.86|144.46|144.78|142.38|0
1647256200000|2022-03-14 11:10:00|146.7|144.3|145.79|143.39|146.94|144.54|145.3|142.9|0
1647256500000|2022-03-14 11:15:00|145.75|143.35|145.22|142.82|146.45|144.05|145.1|142.7|0
1647256800000|2022-03-14 11:20:00|145.26|142.86|145.66|143.26|145.95|143.55|144.81|142.41|0
1647257100000|2022-03-14 11:25:00|145.62|143.22|149.83|147.43|150.75|148.35|145.54|143.14|0
1647257400000|2022-03-14 11:30:00|149.96|147.56|150.75|148.35|150.84|148.44|149.08|146.68|0
1647257700000|2022-03-14 11:35:00|150.66|148.26|150.54|148.14|150.92|148.52|148.82|146.42|0
1647258000000|2022-03-14 11:40:00|150.45|148.05|151.12|148.72|151.25|148.85|149.28|146.88|0
1647258300000|2022-03-14 11:45:00|151.24|148.84|152.04|149.64|154.04|151.64|150.82|148.42|0
1647258600000|2022-03-14 11:50:00|152.34|149.94|153.97|151.57|153.97|151.57|150.07|147.67|0
1647258900000|2022-03-14 11:55:00|154.1|151.7|154.05|151.65|154.61|152.21|152.44|150.04|0
1647259200000|2022-03-14 12:00:00|154.31|151.91|152.18|149.78|155.08|152.68|152.01|149.61|0
1647259500000|2022-03-14 12:05:00|152.27|149.87|151.89|149.49|152.69|150.29|151.25|148.85|0
1647259800000|2022-03-14 12:10:00|151.84|149.44|152.26|149.86|152.9|150.5|151.84|149.44|0
1647260100000|2022-03-14 12:15:00|152.3|149.9|153.44|151.04|153.7|151.3|151.25|148.85|0
1647260400000|2022-03-14 12:20:00|153.23|150.83|154.42|152.02|154.63|152.23|153.23|150.83|0
1647260700000|2022-03-14 12:25:00|154.29|151.89|153.73|151.33|154.29|151.89|153.18|150.78|0
1647261000000|2022-03-14 12:30:00|153.52|151.12|152.41|150.01|153.94|151.54|152.29|149.89|0
1647261300000|2022-03-14 12:35:00|152.33|149.93|152.66|150.26|153.98|151.58|152.33|149.93|0
1647261600000|2022-03-14 12:40:00|152.75|150.35|151.69|149.29|152.79|150.39|151.39|148.99|0
1647261900000|2022-03-14 12:45:00|151.73|149.33|152.99|150.59|152.99|150.59|151.14|148.74|0
1647262200000|2022-03-14 12:50:00|152.95|150.55|152.86|150.46|154.14|151.74|151.05|148.65|0
1647262500000|2022-03-14 12:55:00|152.73|150.33|149.37|146.97|153.63|151.23|149|146.6|0
1647262800000|2022-03-14 13:00:00|149.42|147.02|150.16|147.76|150.16|147.76|149.42|147.02|0
1647263100000|2022-03-14 13:05:00|151.8|149.4|151.71|149.31|152.39|149.99|151.58|149.18|0
1647263400000|2022-03-14 13:10:00|151.62|149.22|150.74|148.34|152.3|149.9|150.23|147.83|0
1647263700000|2022-03-14 13:15:00|150.99|148.59|150.82|148.42|151.4|149|149.81|147.41|0
1647264000000|2022-03-14 13:20:00|150.73|148.33|152.37|149.97|152.37|149.97|150.4|148|0
1647264300000|2022-03-14 13:25:00|152.33|149.93|153.68|151.28|153.68|151.28|152.07|149.67|0
1647264600000|2022-03-14 13:30:00|153.85|151.45|155.65|153.25|155.65|153.25|150.22|147.82|0
1647264900000|2022-03-14 13:35:00|155.39|152.99|157.72|155.32|159.02|156.62|154.27|151.87|0
1647265200000|2022-03-14 13:40:00|157.8|155.4|152.23|149.83|159.9|157.5|151.64|149.24|0
1647265500000|2022-03-14 13:45:00|152.1|149.7|152.98|150.58|153.88|151.48|150.88|148.48|0
1647265800000|2022-03-14 13:50:00|153.07|150.67|152.73|150.33|153.24|150.84|151.29|148.89|0
1647266100000|2022-03-14 13:55:00|152.47|150.07|151.95|149.55|154.68|152.28|151.04|148.64|0
1647266400000|2022-03-14 14:00:00|152.08|149.68|152.8|150.4|154.34|151.94|149.68|147.28|0
1647266700000|2022-03-14 14:05:00|152.97|150.57|148.68|146.28|153.48|151.08|148.6|146.2|0
1647267000000|2022-03-14 14:10:00|148.6|146.2|146.28|143.88|149.09|146.69|145.71|143.31|0
1647267300000|2022-03-14 14:15:00|146.53|144.13|146.49|144.09|148.79|146.39|144.81|142.41|0
1647267600000|2022-03-14 14:20:00|146.33|143.93|144.93|142.53|146.74|144.34|144.76|142.36|0
1647267900000|2022-03-14 14:25:00|144.68|142.28|145.99|143.59|146.07|143.67|143.7|141.3|0
1647268200000|2022-03-14 14:30:00|145.91|143.51|146.98|144.58|148.22|145.82|145.82|143.42|0
1647268500000|2022-03-14 14:35:00|146.73|144.33|145.61|143.21|146.81|144.41|144.34|141.94|0
1647268800000|2022-03-14 14:40:00|145.37|142.97|145.73|143.33|146.06|143.66|144.02|141.62|0
1647269100000|2022-03-14 14:45:00|145.98|143.58|144.99|142.59|146.31|143.91|143.97|141.57|0
1647269400000|2022-03-14 14:50:00|144.82|142.42|142.18|139.78|145.69|143.29|141.42|139.02|0
1647269700000|2022-03-14 14:55:00|141.94|139.54|140.93|138.53|143.03|140.63|140.93|138.53|0
1647270000000|2022-03-14 15:00:00|140.45|138.05|141.89|139.49|142.62|140.22|140.45|138.05|0
1647270300000|2022-03-14 15:05:00|141.65|139.25|143.26|140.86|143.42|141.02|141.09|138.69|0
1647270600000|2022-03-14 15:10:00|143.1|140.7|144.84|142.44|145.08|142.68|142.78|140.38|0
1647270900000|2022-03-14 15:15:00|144.92|142.52|144.71|142.31|145|142.6|143.9|141.5|0
1647271200000|2022-03-14 15:20:00|144.67|142.27|146.8|144.4|147.13|144.73|144.67|142.27|0
1647271500000|2022-03-14 15:25:00|146.88|144.48|147.71|145.31|148.21|145.81|146.47|144.07|0
1647271800000|2022-03-14 15:30:00|147.54|145.14|147.54|145.14|148.54|146.14|147.21|144.81|0
1647272100000|2022-03-14 15:35:00|147.62|145.22|149.7|147.3|150.21|147.81|147.54|145.14|0
1647272400000|2022-03-14 15:40:00|149.79|147.39|152.74|150.34|153.68|151.28|149.53|147.13|0
1647272700000|2022-03-14 15:45:00|152.83|150.43|154.97|152.57|155.05|152.65|152.62|150.22|0
1647273000000|2022-03-14 15:50:00|154.93|152.53|152.91|150.51|155.69|153.29|151.41|149.01|0
1647273300000|2022-03-14 15:55:00|152.99|150.59|153.77|151.37|155.06|152.66|152.99|150.59|0
1647273600000|2022-03-14 16:00:00|154.03|151.63|156.96|154.56|157.05|154.65|154.03|151.63|0
1647273900000|2022-03-14 16:05:00|157.01|154.61|157.83|155.43|158.36|155.96|155.58|153.18|0
1647274200000|2022-03-14 16:10:00|158.18|155.78|158.88|156.48|159.58|157.18|157.13|154.73|0
1647274500000|2022-03-14 16:15:00|159.05|156.65|156.6|154.2|159.14|156.74|156.34|153.94|0
1647274800000|2022-03-14 16:20:00|156.52|154.12|156.51|154.11|158.26|155.86|156.08|153.68|0
1647275100000|2022-03-14 16:25:00|156.64|154.24|156.25|153.85|157.56|155.16|156.08|153.68|0
1647275400000|2022-03-14 16:30:00|156.6|154.2|156.85|154.45|157.29|154.89|155.21|152.81|0
1647275700000|2022-03-14 16:35:00|156.76|154.36|156.59|154.19|158.42|156.02|155.55|153.15|0
1647276000000|2022-03-14 16:40:00|156.85|154.45|157.37|154.97|157.8|155.4|155.2|152.8|0
1647276300000|2022-03-14 16:45:00|157.45|155.05|160.96|158.56|161.76|159.36|157.45|155.05|0
1647276600000|2022-03-14 16:50:00|160.7|158.3|164.34|161.94|164.34|161.94|160.3|157.9|0
1647276900000|2022-03-14 16:55:00|164.25|161.85|164.51|162.11|164.51|162.11|162.59|160.19|0
1647277200000|2022-03-14 17:00:00|164.6|162.2|166.13|163.73|166.22|163.82|164.06|161.66|0
1647277500000|2022-03-14 17:05:00|166.04|163.64|166.3|163.9|166.3|163.9|164.15|161.75|0
1647277800000|2022-03-14 17:10:00|166.21|163.81|168.57|166.17|169.39|166.99|161.86|159.46|0
1647278100000|2022-03-14 17:15:00|168.48|166.08|167.49|165.09|169.11|166.71|167.35|164.95|0
1647278400000|2022-03-14 17:20:00|167.85|165.45|167.66|165.26|169.47|167.07|167.31|164.91|0
1647278700000|2022-03-14 17:25:00|167.44|165.04|169.65|167.25|170.01|167.61|167.39|164.99|0
1647279000000|2022-03-14 17:30:00|169.64|167.24|170.91|168.51|172.84|170.44|168.92|166.52|0
1647279300000|2022-03-14 17:35:00|171.37|168.97|173.2|170.8|173.85|171.45|171.19|168.79|0
1647279600000|2022-03-14 17:40:00|173.02|170.62|171.14|168.74|174.08|171.68|170.22|167.82|0
1647279900000|2022-03-14 17:45:00|171.05|168.65|172.33|169.93|172.71|170.31|169.58|167.18|0
1647280200000|2022-03-14 17:50:00|171.87|169.47|169.3|166.9|171.87|169.47|168.3|165.9|0
1647280500000|2022-03-14 17:55:00|169.58|167.18|170.67|168.27|170.85|168.45|167.76|165.36|0
1647280800000|2022-03-14 18:00:00|170.85|168.45|171.03|168.63|171.63|169.23|170.48|168.08|0
1647281100000|2022-03-14 18:05:00|171.12|168.72|169.75|167.35|171.12|168.72|168.83|166.43|0
1647281400000|2022-03-14 18:10:00|169.65|167.25|169.88|167.48|170.93|168.53|169.06|166.66|0
1647281700000|2022-03-14 18:15:00|169.92|167.52|171.8|169.4|172.12|169.72|169.83|167.43|0
1647282000000|2022-03-14 18:20:00|171.48|169.08|173|170.6|173.69|171.29|171.11|168.71|0
1647282300000|2022-03-14 18:25:00|172.86|170.46|173.69|171.29|173.88|171.48|172.12|169.72|0
1647282600000|2022-03-14 18:30:00|173.6|171.2|171.28|168.88|173.92|171.52|171.28|168.88|0
1647282900000|2022-03-14 18:35:00|171.37|168.97|170.45|168.05|171.37|168.97|169.36|166.96|0
1647283200000|2022-03-14 18:40:00|170.09|167.69|171.46|169.06|172.19|169.79|170.04|167.64|0
1647283500000|2022-03-14 18:45:00|171.32|168.92|172.47|170.07|172.75|170.35|171.27|168.87|0
1647283800000|2022-03-14 18:50:00|172.37|169.97|169.66|167.26|173.11|170.71|169.66|167.26|0
1647284100000|2022-03-14 18:55:00|169.62|167.22|169.16|166.76|170.57|168.17|168.57|166.17|0
1647284400000|2022-03-14 19:00:00|169.34|166.94|167.34|164.94|170.16|167.76|166.26|163.86|0
1647284700000|2022-03-14 19:05:00|167.79|165.39|170.11|167.71|170.79|168.39|167.7|165.3|0
1647285000000|2022-03-14 19:10:00|170.06|167.66|167.33|164.93|170.33|167.93|167.06|164.66|0
1647285300000|2022-03-14 19:15:00|167.42|165.02|167.96|165.56|168.68|166.28|165.26|162.86|0
1647285600000|2022-03-14 19:20:00|168.14|165.74|166.6|164.2|168.96|166.56|166.38|163.98|0
1647285900000|2022-03-14 19:25:00|166.51|164.11|168.86|166.46|169.04|166.64|166.51|164.11|0
1647286200000|2022-03-14 19:30:00|168.77|166.37|171.97|169.57|173.08|170.68|168.67|166.27|0
1647286500000|2022-03-14 19:35:00|171.87|169.47|170.68|168.28|173.03|170.63|170.31|167.91|0
1647286800000|2022-03-14 19:40:00|170.95|168.55|169.16|166.76|171.59|169.19|169.16|166.76|0
1647287100000|2022-03-14 19:45:00|168.3|165.9|169.39|166.99|170.49|168.09|167.03|164.63|0
1647287400000|2022-03-14 19:50:00|170.67|168.27|171.4|169|172.23|169.83|169.52|167.12|0
1647287700000|2022-03-14 19:55:00|171.21|168.81|170.47|168.07|171.21|168.81|168.47|166.07|0
1647288000000|2022-03-14 20:00:00|170.01|167.61|168.1|165.7|170.19|167.79|167.19|164.79|0
1647288300000|2022-03-14 20:05:00|168.19|165.79|166.29|163.89|168.19|165.79|166.29|163.89|0
1647288600000|2022-03-14 20:10:00|166.38|163.98|167|164.6|167|164.6|166.02|163.62|0
1647288900000|2022-03-14 20:15:00|167.38|164.58|167.16|164.36|167.56|164.76|166.89|164.09|0
1647289200000|2022-03-14 20:20:00|167.2|164.4|167.6|164.8|167.65|164.85|167.02|164.22|0
1647289500000|2022-03-14 20:25:00|167.56|164.76|168|165.2|168.05|165.25|167.42|164.62|0
1647289800000|2022-03-14 20:30:00|168.09|165.29|167.82|165.02|168.18|165.38|167.46|164.66|0
1647290100000|2022-03-14 20:35:00|167.91|165.11|167.81|165.01|168.09|165.29|167.72|164.92|0
1647290400000|2022-03-14 20:40:00|167.86|165.06|167.99|165.19|168.26|165.46|167.36|164.56|0
1647290700000|2022-03-14 20:45:00|168.13|165.33|168.35|165.55|168.35|165.55|167.63|164.83|0
1647291000000|2022-03-14 20:50:00|168.26|165.46|168.16|165.36|168.43|165.63|168.07|165.27|0
1647291300000|2022-03-14 20:55:00|168.21|165.41|167.57|164.77|168.3|165.5|167.3|164.5|0
1647291600000|2022-03-14 21:00:00|167.6|164.8|167.56|164.76|167.8|165|167.56|164.76|0
1647291900000|2022-03-14 21:05:00|167.61|164.81|167.54|164.74|167.68|164.88|167.54|164.74|0
1647292200000|2022-03-14 21:10:00|167.53|164.73|167.68|164.88|167.68|164.88|167.53|164.73|0
1647292500000|2022-03-14 21:15:00|167.67|164.87|167.75|164.95|167.75|164.95|167.67|164.87|0
1647292800000|2022-03-14 21:20:00|167.92|165.12|168.14|165.34|168.52|165.72|167.89|165.09|0
1647293100000|2022-03-14 21:25:00|168.19|165.39|168.36|165.56|168.43|165.63|168.18|165.38|0
1647293400000|2022-03-14 21:30:00|168.27|165.47|168.24|165.44|168.28|165.48|168.12|165.32|0
1647293700000|2022-03-14 21:35:00|168.33|165.53|168.26|165.46|168.33|165.53|168.22|165.42|0
1647294000000|2022-03-14 21:40:00|168.3|165.5|168.09|165.29|168.3|165.5|167.92|165.12|0
1647294300000|2022-03-14 21:45:00|168.07|165.27|167.99|165.19|168.07|165.27|167.98|165.18|0
1647294600000|2022-03-14 21:50:00|168|165.2|166.98|164.18|168.03|165.23|166.89|164.09|0
1647294900000|2022-03-14 21:55:00|166.99|164.19|166.65|163.85|166.99|164.19|166.57|163.77|0
1647295200000|2022-03-14 22:00:00|167.61|164.81|167.11|164.31|167.61|164.81|166.71|163.91|0
1647295500000|2022-03-14 22:05:00|167.02|164.22|167.78|164.98|167.92|165.12|167.02|164.22|0
1647295800000|2022-03-14 22:10:00|167.65|164.85|167.37|164.57|167.65|164.85|166.92|164.12|0
1647296100000|2022-03-14 22:15:00|167.33|164.53|167.64|164.84|167.73|164.93|167.24|164.44|0
1647296400000|2022-03-14 22:20:00|167.59|164.79|167.54|164.74|167.73|164.93|167.45|164.65|0
1647296700000|2022-03-14 22:25:00|167.59|164.79|168.44|165.64|168.72|165.92|167.45|164.65|0
1647297000000|2022-03-14 22:30:00|168.4|165.6|166.59|163.79|168.8|166|166.01|163.21|0
1647297300000|2022-03-14 22:35:00|166.63|163.83|164.93|162.13|166.63|163.83|164.66|161.86|0
1647297600000|2022-03-14 22:40:00|164.89|162.09|165.51|162.71|165.69|162.89|164.75|161.95|0
1647297900000|2022-03-14 22:45:00|165.46|162.66|165.19|162.39|165.55|162.75|164.48|161.68|0
1647298200000|2022-03-14 22:50:00|165.24|162.44|165.54|162.74|165.63|162.83|165.06|162.26|0
1647298500000|2022-03-14 22:55:00|165.59|162.79|165.63|162.83|165.72|162.92|165.18|162.38|0
1647298800000|2022-03-14 23:00:00|165.54|162.74|166.61|163.81|166.79|163.99|165.27|162.47|0
1647299100000|2022-03-14 23:05:00|166.7|163.9|166.34|163.54|166.79|163.99|165.98|163.18|0
1647299400000|2022-03-14 23:10:00|166.42|163.62|166.33|163.53|167.32|164.52|166.33|163.53|0
1647299700000|2022-03-14 23:15:00|166.29|163.49|165.79|162.99|166.51|163.71|165.7|162.9|0
1647300000000|2022-03-14 23:20:00|165.61|162.81|166.23|163.43|166.23|163.43|165.56|162.76|0
1647300300000|2022-03-14 23:25:00|166.32|163.52|165.96|163.16|166.32|163.52|165.6|162.8|0
1647300600000|2022-03-14 23:30:00|165.87|163.07|166.18|163.38|166.32|163.52|165.42|162.62|0
1647300900000|2022-03-14 23:35:00|166.13|163.33|165.37|162.57|166.13|163.33|165.24|162.44|0
1647301200000|2022-03-14 23:40:00|165.41|162.61|165.72|162.92|166.04|163.24|165.19|162.39|0
1647301500000|2022-03-14 23:45:00|165.68|162.88|166.44|163.64|166.75|163.95|165.55|162.75|0
1647301800000|2022-03-14 23:50:00|166.57|163.77|166.66|163.86|166.93|164.13|166.39|163.59|0
1647302100000|2022-03-14 23:55:00|166.57|163.77|166.74|163.94|166.92|164.12|166.34|163.54|0
1647302400000|2022-03-15 00:00:00|166.83|164.03|167.32|164.52|167.55|164.75|166.2|163.4|0
1647302700000|2022-03-15 00:05:00|167.01|164.21|166.6|163.8|167.14|164.34|166.2|163.4|0
1647303000000|2022-03-15 00:10:00|166.46|163.66|168.35|165.55|168.72|165.92|166.33|163.53|0
1647303300000|2022-03-15 00:15:00|168.44|165.64|168.8|166|169.4|166.6|168.44|165.64|0
1647303600000|2022-03-15 00:20:00|168.89|166.09|168.16|165.36|168.89|166.09|168.16|165.36|0
1647303900000|2022-03-15 00:25:00|167.98|165.18|168.25|165.45|168.75|165.95|167.98|165.18|0
1647304200000|2022-03-15 00:30:00|168.16|165.36|166.89|164.09|168.21|165.41|166.89|164.09|0
1647304500000|2022-03-15 00:35:00|166.85|164.05|167.07|164.27|167.16|164.36|165.77|162.97|0
1647304800000|2022-03-15 00:40:00|167.25|164.45|167.33|164.53|167.7|164.9|167.15|164.35|0
1647305100000|2022-03-15 00:45:00|167.42|164.62|168.05|165.25|168.05|165.25|166.16|163.36|0
1647305400000|2022-03-15 00:50:00|167.96|165.16|167.96|165.16|168.23|165.43|167.87|165.07|0
1647305700000|2022-03-15 00:55:00|168|165.2|167.95|165.15|168.59|165.79|167.14|164.34|0
1647306000000|2022-03-15 01:00:00|167.86|165.06|167.59|164.79|168.13|165.33|167.14|164.34|0
1647306300000|2022-03-15 01:05:00|167.68|164.88|168.76|165.96|168.76|165.96|167.63|164.83|0
1647306600000|2022-03-15 01:10:00|168.58|165.78|168.48|165.68|168.81|166.01|168.17|165.37|0
1647306900000|2022-03-15 01:15:00|168.57|165.77|169.39|166.59|169.39|166.59|168.35|165.55|0
1647307200000|2022-03-15 01:20:00|169.3|166.5|167.26|164.46|169.48|166.68|167.26|164.46|0
1647307500000|2022-03-15 01:25:00|167.39|164.59|168.34|165.54|168.56|165.76|166.13|163.33|0
1647307800000|2022-03-15 01:30:00|168.29|165.49|170.38|167.58|170.47|167.67|167.84|165.04|0
1647308100000|2022-03-15 01:35:00|170.29|167.49|169.97|167.17|171.48|168.68|169.46|166.66|0
1647308400000|2022-03-15 01:40:00|170.01|167.21|169.18|166.38|170.06|167.26|168.69|165.89|0
1647308700000|2022-03-15 01:45:00|169.09|166.29|168.82|166.02|169.73|166.93|168.37|165.57|0
1647309000000|2022-03-15 01:50:00|169|166.2|170.64|167.84|171|168.2|167.91|165.11|0
1647309300000|2022-03-15 01:55:00|170.59|167.79|169.9|167.1|171.55|168.75|169.26|166.46|0
1647309600000|2022-03-15 02:00:00|169.86|167.06|168.71|165.91|169.9|167.1|168.26|165.46|0
1647309900000|2022-03-15 02:05:00|168.99|166.19|167.98|165.18|168.99|166.19|167.8|165|0
1647310200000|2022-03-15 02:10:00|168.03|165.23|167.48|164.68|168.35|165.55|166.99|164.19|0
1647310500000|2022-03-15 02:15:00|167.35|164.55|167.21|164.41|168.16|165.36|166|163.2|0
1647310800000|2022-03-15 02:20:00|167.16|164.36|167.25|164.45|168.15|165.35|167.03|164.23|0
1647311100000|2022-03-15 02:25:00|167.21|164.41|166.34|163.54|167.75|164.95|166.34|163.54|0
1647311400000|2022-03-15 02:30:00|166.3|163.5|165.35|162.55|167.11|164.31|165.09|162.29|0
1647311700000|2022-03-15 02:35:00|165.53|162.73|164.15|161.35|165.53|162.73|163.31|160.51|0
1647312000000|2022-03-15 02:40:00|164.24|161.44|164.99|162.19|165.08|162.28|163.97|161.17|0
1647312300000|2022-03-15 02:45:00|165.08|162.28|164.98|162.18|165.21|162.41|163.92|161.12|0
1647312600000|2022-03-15 02:50:00|164.9|162.1|165.34|162.54|165.74|162.94|164.76|161.96|0
1647312900000|2022-03-15 02:55:00|165.29|162.49|165.38|162.58|166.01|163.21|165.07|162.27|0
1647313200000|2022-03-15 03:00:00|165.42|162.62|164.88|162.08|165.69|162.89|164.26|161.46|0
1647313500000|2022-03-15 03:05:00|164.93|162.13|165.64|162.84|166.13|163.33|164.13|161.33|0
1647313800000|2022-03-15 03:10:00|165.59|162.79|165.68|162.88|166.13|163.33|165.41|162.61|0
1647314100000|2022-03-15 03:15:00|165.59|162.79|165.85|163.05|166.03|163.23|165.41|162.61|0
1647314400000|2022-03-15 03:20:00|165.94|163.14|165.04|162.24|166.03|163.23|164.95|162.15|0
1647314700000|2022-03-15 03:25:00|165.13|162.33|165.93|163.13|166.2|163.4|165.04|162.24|0
1647315000000|2022-03-15 03:30:00|165.8|163|165.39|162.59|166.07|163.27|165.39|162.59|0
1647315300000|2022-03-15 03:35:00|165.53|162.73|165.79|162.99|165.79|162.99|165.21|162.41|0
1647315600000|2022-03-15 03:40:00|165.84|163.04|166.42|163.62|167.09|164.29|165.57|162.77|0
1647315900000|2022-03-15 03:45:00|166.46|163.66|167.09|164.29|167.18|164.38|166.28|163.48|0
1647316200000|2022-03-15 03:50:00|167|164.2|166.23|163.43|167.13|164.33|166.18|163.38|0
1647316500000|2022-03-15 03:55:00|166.27|163.47|166.18|163.38|166.45|163.65|165.82|163.02|0
1647316800000|2022-03-15 04:00:00|166.09|163.29|166.35|163.55|166.76|163.96|166.09|163.29|0
1647317100000|2022-03-15 04:05:00|166.4|163.6|166.67|163.87|166.71|163.91|166.35|163.55|0
1647317400000|2022-03-15 04:10:00|166.62|163.82|166.48|163.68|166.71|163.91|166.35|163.55|0
1647317700000|2022-03-15 04:15:00|166.43|163.63|166.34|163.54|166.57|163.77|166.34|163.54|0
1647318000000|2022-03-15 04:20:00|166.43|163.63|166.34|163.54|166.61|163.81|166.34|163.54|0
1647318300000|2022-03-15 04:25:00|166.43|163.63|165.46|162.66|166.78|163.98|165.15|162.35|0
1647318600000|2022-03-15 04:30:00|165.55|162.75|164.56|161.76|165.55|162.75|164.25|161.45|0
1647318900000|2022-03-15 04:35:00|164.52|161.72|164.65|161.85|165.14|162.34|164.43|161.63|0
1647319200000|2022-03-15 04:40:00|164.69|161.89|164.37|161.57|164.91|162.11|164.29|161.49|0
1647319500000|2022-03-15 04:45:00|164.28|161.48|164.55|161.75|164.73|161.93|164.19|161.39|0
1647319800000|2022-03-15 04:50:00|164.6|161.8|164.28|161.48|164.64|161.84|164.19|161.39|0
1647320100000|2022-03-15 04:55:00|164.23|161.43|164.36|161.56|164.36|161.56|164.18|161.38|0
1647320400000|2022-03-15 05:00:00|164.18|161.38|165.79|162.99|165.89|163.09|164.18|161.38|0
1647320700000|2022-03-15 05:05:00|165.75|162.95|165.61|162.81|165.88|163.08|164.85|162.05|0
1647321000000|2022-03-15 05:10:00|165.66|162.86|165.52|162.72|166.42|163.62|165.39|162.59|0
1647321300000|2022-03-15 05:15:00|165.7|162.9|165.96|163.16|166.1|163.3|164.97|162.17|0
1647321600000|2022-03-15 05:20:00|166.41|163.61|166.23|163.43|167.23|164.43|166.14|163.34|0
1647321900000|2022-03-15 05:25:00|166.28|163.48|166.32|163.52|166.77|163.97|166.23|163.43|0
1647322200000|2022-03-15 05:30:00|166.27|163.47|165.5|162.7|166.67|163.87|165.46|162.66|0
1647322500000|2022-03-15 05:35:00|165.59|162.79|166.4|163.6|166.49|163.69|165.18|162.38|0
1647322800000|2022-03-15 05:40:00|166.31|163.51|166.3|163.5|166.58|163.78|165.45|162.65|0
1647323100000|2022-03-15 05:45:00|166.48|163.68|166.03|163.23|167.02|164.22|166.03|163.23|0
1647323400000|2022-03-15 05:50:00|166.12|163.32|167.74|164.94|167.74|164.94|166.03|163.23|0
1647323700000|2022-03-15 05:55:00|167.65|164.85|167.01|164.21|167.83|165.03|166.84|164.04|0
1647324000000|2022-03-15 06:00:00|167.2|164.4|168.56|165.76|168.74|165.94|167.01|164.21|0
1647324300000|2022-03-15 06:05:00|168.51|165.71|167.28|164.48|168.74|165.94|167.19|164.39|0
1647324600000|2022-03-15 06:10:00|167.37|164.57|166.64|163.84|167.55|164.75|166.01|163.21|0
1647324900000|2022-03-15 06:15:00|166.69|163.89|167.81|165.01|168|165.2|166.46|163.66|0
1647325200000|2022-03-15 06:20:00|167.91|165.11|166.59|163.79|167.91|165.11|166.45|163.65|0
1647325500000|2022-03-15 06:25:00|166.72|163.92|167.26|164.46|167.4|164.6|166.54|163.74|0
1647325800000|2022-03-15 06:30:00|167.31|164.51|167.44|164.64|168.08|165.28|166.94|164.14|0
1647326100000|2022-03-15 06:35:00|167.35|164.55|168.23|165.43|169.3|166.5|166.58|163.78|0
1647326400000|2022-03-15 06:40:00|168.18|165.38|168.13|165.33|168.86|166.06|167.68|164.88|0
1647326700000|2022-03-15 06:45:00|168.18|165.38|169.77|166.97|169.86|167.06|168.13|165.33|0
1647327000000|2022-03-15 06:50:00|169.73|166.93|169.77|166.97|170.6|167.8|169.4|166.6|0
1647327300000|2022-03-15 06:55:00|169.81|167.01|169.76|166.96|170.04|167.24|169.36|166.56|0
1647327600000|2022-03-15 07:00:00|169.58|166.78|173.27|170.47|173.45|170.65|169.54|166.74|0
1647327900000|2022-03-15 07:05:00|172.88|170.48|171.58|169.18|173.11|170.71|170.84|168.44|0
1647328200000|2022-03-15 07:10:00|171.72|169.32|178.52|176.12|179|176.6|171.49|169.09|0
1647328500000|2022-03-15 07:15:00|178.14|175.74|176.05|173.65|178.61|176.21|175.77|173.37|0
1647328800000|2022-03-15 07:20:00|175.86|173.46|175.29|172.89|176.9|174.5|174.45|172.05|0
1647329100000|2022-03-15 07:25:00|174.82|172.42|177.36|174.96|177.36|174.96|174.82|172.42|0
1647329400000|2022-03-15 07:30:00|177.46|175.06|177.36|174.96|178.21|175.81|175.71|173.31|0
1647329700000|2022-03-15 07:35:00|177.45|175.05|176.74|174.34|177.93|175.53|176.41|174.01|0
1647330000000|2022-03-15 07:40:00|176.79|174.39|176.41|173.53|177.4|175|175.75|173.04|0
1647330300000|2022-03-15 07:45:00|176.22|173.34|176.83|173.95|177.59|174.71|175.61|172.73|0
1647330600000|2022-03-15 07:50:00|176.64|173.76|177.45|174.57|178.49|175.61|173.27|170.39|0
1647330900000|2022-03-15 07:55:00|177.22|174.34|176.46|173.58|177.5|174.62|176.18|173.3|0
1647331200000|2022-03-15 08:00:00|176.33|173.45|176.6|173.72|178.34|175.46|175.9|173.02|0
1647331500000|2022-03-15 08:05:00|176.65|173.77|173.97|170.85|176.7|173.82|169.63|166.51|0
1647331800000|2022-03-15 08:10:00|173.6|170.48|175.45|172.33|176.1|172.98|173.6|170.48|0
1647332100000|2022-03-15 08:15:00|175.92|172.8|177.46|174.34|177.65|174.53|175.64|172.52|0
1647332400000|2022-03-15 08:20:00|177.22|174.1|178.35|175.23|179.34|176.22|176.47|173.35|0
1647332700000|2022-03-15 08:25:00|178.53|175.41|178.11|174.99|178.81|175.69|176.84|173.72|0
1647333000000|2022-03-15 08:30:00|178.06|174.94|178.1|174.98|179.95|176.83|178.06|174.94|0
1647333300000|2022-03-15 08:35:00|178.15|175.03|179.18|176.06|179.52|176.4|177.02|173.9|0
1647333600000|2022-03-15 08:40:00|179.37|176.25|178.33|175.21|179.42|176.3|177.25|174.13|0
1647333900000|2022-03-15 08:45:00|178.38|175.26|179.79|176.67|180.6|177.48|178.38|175.26|0
1647334200000|2022-03-15 08:50:00|179.74|176.62|180.21|177.09|181.45|178.33|179.74|176.62|0
1647334500000|2022-03-15 08:55:00|180.12|177|181.83|178.71|182.65|179.53|180.02|176.9|0
1647334800000|2022-03-15 09:00:00|182.02|178.9|181.82|178.7|182.59|179.47|181.02|177.9|0
1647335100000|2022-03-15 09:05:00|181.87|178.75|183.45|180.33|184.32|181.2|181.87|178.75|0
1647335400000|2022-03-15 09:10:00|183.4|180.28|181.81|178.69|184.22|181.1|181.72|178.6|0
1647335700000|2022-03-15 09:15:00|181.86|178.74|182.58|179.46|183.06|179.94|181.53|178.41|0
1647336000000|2022-03-15 09:20:00|182.19|179.07|179.43|176.31|182.77|179.65|179.43|176.31|0
1647336300000|2022-03-15 09:25:00|179.33|176.21|178.86|175.74|179.43|176.31|177.91|174.79|0
1647336600000|2022-03-15 09:30:00|178.72|175.6|178.47|175.35|178.95|175.83|176.97|173.85|0
1647336900000|2022-03-15 09:35:00|178.43|175.31|177.95|174.83|179.46|176.34|177.95|174.83|0
1647337200000|2022-03-15 09:40:00|178.47|175.35|175.65|172.53|178.47|175.35|175.15|172.03|0
1647337500000|2022-03-15 09:45:00|175.79|172.67|175.6|172.48|176.07|172.95|174.26|171.14|0
1647337800000|2022-03-15 09:50:00|175.51|172.39|178.17|175.05|178.17|175.05|175.23|172.11|0
1647338100000|2022-03-15 09:55:00|178.08|174.96|177.65|174.53|179.12|176|177.23|174.11|0
1647338400000|2022-03-15 10:00:00|177.42|174.3|176.66|173.54|177.89|174.77|176.1|172.98|0
1647338700000|2022-03-15 10:05:00|176.57|173.45|176.66|173.54|177.22|174.1|175.4|172.28|0
1647339000000|2022-03-15 10:10:00|176.56|173.44|174.37|171.25|176.66|173.54|174.1|170.98|0
1647339300000|2022-03-15 10:15:00|174.42|171.3|174.88|171.76|175.49|172.37|173.96|170.84|0
1647339600000|2022-03-15 10:20:00|174.97|171.85|174.46|171.34|176.55|173.43|173.54|170.42|0
1647339900000|2022-03-15 10:25:00|174.41|171.29|173.85|170.73|174.6|171.48|173.44|170.32|0
1647340200000|2022-03-15 10:30:00|173.48|170.36|172.05|168.93|173.85|170.73|172.01|168.89|0
1647340500000|2022-03-15 10:35:00|171.91|168.79|172|168.88|172.1|168.98|171.27|168.15|0
1647340800000|2022-03-15 10:40:00|172.14|169.02|173.56|170.44|173.7|170.58|172.14|169.02|0
1647341100000|2022-03-15 10:45:00|173.42|170.3|172.5|169.38|173.52|170.4|172.45|169.33|0
1647341400000|2022-03-15 10:50:00|172.64|169.52|169.57|166.45|172.73|169.61|169.53|166.41|0
1647341700000|2022-03-15 10:55:00|169.71|166.59|168.66|165.54|172.65|169.53|165.95|162.83|0
1647342000000|2022-03-15 11:00:00|168.47|165.35|166.84|163.72|168.47|165.35|166.66|163.54|0
1647342300000|2022-03-15 11:05:00|166.89|163.77|165.27|162.15|166.93|163.81|165.13|162.01|0
1647342600000|2022-03-15 11:10:00|165.22|162.1|162.95|159.83|165.98|162.86|162.95|159.83|0
1647342900000|2022-03-15 11:15:00|162.99|159.87|164.1|160.98|164.24|161.12|162.32|159.2|0
1647343200000|2022-03-15 11:20:00|164.06|160.94|166.08|162.96|166.67|163.55|164.01|160.89|0
1647343500000|2022-03-15 11:25:00|165.95|162.83|165.85|162.73|166.58|163.46|164.86|161.74|0
1647343800000|2022-03-15 11:30:00|165.9|162.78|164.72|161.6|166.49|163.37|164.72|161.6|0
1647344100000|2022-03-15 11:35:00|164.77|161.65|165.08|161.96|165.49|162.37|164.36|161.24|0
1647344400000|2022-03-15 11:40:00|165.17|162.05|168.81|165.69|169.08|165.96|165.12|162|0
1647344700000|2022-03-15 11:45:00|168.76|165.64|170.08|166.96|170.08|166.96|168.62|165.5|0
1647345000000|2022-03-15 11:50:00|169.99|166.87|169.48|166.36|170.35|167.23|169.07|165.95|0
1647345300000|2022-03-15 11:55:00|169.57|166.45|168.48|165.36|169.57|166.45|167.98|164.86|0
1647345600000|2022-03-15 12:00:00|168.61|165.49|167.98|164.86|169.66|166.54|167.52|164.4|0
1647345900000|2022-03-15 12:05:00|168.07|164.95|168.97|165.85|169.2|166.08|167.34|164.22|0
1647346200000|2022-03-15 12:10:00|168.88|165.76|166.97|163.85|168.88|165.76|166.97|163.85|0
1647346500000|2022-03-15 12:15:00|167.06|163.94|166.79|163.67|167.51|164.39|166.34|163.22|0
1647346800000|2022-03-15 12:20:00|166.61|163.49|165.26|162.14|166.66|163.54|164.46|161.34|0
1647347100000|2022-03-15 12:25:00|165.17|162.05|166.6|163.48|166.6|163.48|165.17|162.05|0
1647347400000|2022-03-15 12:30:00|166.2|163.08|161.05|157.93|166.65|163.53|159|155.88|0
1647347700000|2022-03-15 12:35:00|160.74|157.62|161|157.88|161.88|158.76|160.48|157.36|0
1647348000000|2022-03-15 12:40:00|161.09|157.97|162.94|159.82|163.29|160.17|160.83|157.71|0
1647348300000|2022-03-15 12:45:00|162.85|159.73|162.05|158.93|163.6|160.48|162.01|158.89|0
1647348600000|2022-03-15 12:50:00|162.14|159.02|163.01|159.89|163.28|160.16|162.14|159.02|0
1647348900000|2022-03-15 12:55:00|163.06|159.94|162.48|159.36|163.1|159.98|162.04|158.92|0
1647349200000|2022-03-15 13:00:00|162.57|159.45|161.78|158.66|162.92|159.8|161.78|158.66|0
1647349500000|2022-03-15 13:05:00|161.86|158.74|162.03|158.91|162.39|159.27|161.07|157.95|0
1647349800000|2022-03-15 13:10:00|161.95|158.83|160.8|157.68|161.95|158.83|159.16|156.04|0
1647350100000|2022-03-15 13:15:00|160.54|157.42|161.15|158.03|161.33|158.21|160.19|157.07|0
1647350400000|2022-03-15 13:20:00|161.06|157.94|162.2|159.08|162.2|159.08|160.89|157.77|0
1647350700000|2022-03-15 13:25:00|161.67|158.55|160.1|156.98|163.08|159.96|159.75|156.63|0
1647351000000|2022-03-15 13:30:00|160.53|157.41|157.67|154.55|160.53|157.41|155.11|151.99|0
1647351300000|2022-03-15 13:35:00|157.16|154.04|159.48|156.36|159.91|156.79|155.62|152.5|0
1647351600000|2022-03-15 13:40:00|159.05|155.93|164.92|161.8|164.92|161.8|157.84|154.72|0
1647351900000|2022-03-15 13:45:00|164.61|161.49|162.62|159.5|164.97|161.85|162.18|159.06|0
1647352200000|2022-03-15 13:50:00|162.66|159.54|161.73|158.61|163.32|160.2|160.68|157.56|0
1647352500000|2022-03-15 13:55:00|162.35|159.23|158.38|155.26|162.35|159.23|157.65|154.53|0
1647352800000|2022-03-15 14:00:00|158.51|155.39|155.06|151.94|159.03|155.91|154.29|151.17|0
1647353100000|2022-03-15 14:05:00|154.97|151.85|157.98|154.86|158.32|155.2|154.33|151.21|0
1647353400000|2022-03-15 14:10:00|157.63|154.51|159.71|156.59|160.85|157.73|156.77|153.65|0
1647353700000|2022-03-15 14:15:00|160.15|157.03|157.28|154.16|160.46|157.34|156.85|153.73|0
1647354000000|2022-03-15 14:20:00|156.67|153.55|154.27|151.15|156.93|153.81|154.27|151.15|0
1647354300000|2022-03-15 14:25:00|154.36|151.24|149.48|146.36|154.78|151.66|149.48|146.36|0
1647354600000|2022-03-15 14:30:00|149.06|145.94|148.56|145.44|149.82|146.7|146.99|143.87|0
1647354900000|2022-03-15 14:35:00|148.73|145.61|147.89|144.77|148.81|145.69|146.74|143.62|0
1647355200000|2022-03-15 14:40:00|147.64|144.52|147.6|144.48|148.8|145.68|146.73|143.61|0
1647355500000|2022-03-15 14:45:00|147.39|144.27|147.08|143.96|149.53|146.41|145.91|142.79|0
1647355800000|2022-03-15 14:50:00|146.66|143.54|148.4|145.28|149.07|145.95|146.66|143.54|0
1647356100000|2022-03-15 14:55:00|148.32|145.2|150.26|147.14|151.01|147.89|148.23|145.11|0
1647356400000|2022-03-15 15:00:00|149.92|146.8|148.25|145.13|150.17|147.05|148.25|145.13|0
1647356700000|2022-03-15 15:05:00|148.34|145.22|148.17|145.05|148.83|145.71|147.84|144.72|0
1647357000000|2022-03-15 15:10:00|148.08|144.96|147.96|144.84|149.16|146.04|147.67|144.55|0
1647357300000|2022-03-15 15:15:00|148.24|145.12|147.99|144.87|149.83|146.71|147.66|144.54|0
1647357600000|2022-03-15 15:20:00|147.83|144.71|148.73|145.61|150.15|147.03|147.25|144.13|0
1647357900000|2022-03-15 15:25:00|148.82|145.7|145.28|142.4|148.98|145.86|145.23|142.35|0
1647358200000|2022-03-15 15:30:00|145.15|142.27|144.17|141.29|145.8|142.92|144.09|141.21|0
1647358500000|2022-03-15 15:35:00|144.01|141.13|143.6|140.72|144.01|141.13|143.2|140.32|0
1647358800000|2022-03-15 15:40:00|143.68|140.8|144.19|141.31|145.17|142.29|143.6|140.72|0
1647359100000|2022-03-15 15:45:00|144.03|141.15|142.82|139.94|144.4|141.52|142.74|139.86|0
1647359400000|2022-03-15 15:50:00|142.74|139.86|145.4|142.52|145.98|143.1|142.09|139.21|0
1647359700000|2022-03-15 15:55:00|145.49|142.61|147.62|144.74|149.95|147.07|145.49|142.61|0
1647360000000|2022-03-15 16:00:00|147.78|144.9|150.05|147.17|151.64|148.76|147.53|144.65|0
1647360300000|2022-03-15 16:05:00|150.09|147.21|146.57|143.69|150.8|147.92|146|143.12|0
1647360600000|2022-03-15 16:10:00|146.66|143.78|146.49|143.61|147.48|144.6|146|143.12|0
1647360900000|2022-03-15 16:15:00|146.45|143.57|145.42|142.54|146.9|144.02|145.18|142.3|0
1647361200000|2022-03-15 16:20:00|145.5|142.62|143.96|141.08|146.4|143.52|143.96|141.08|0
1647361500000|2022-03-15 16:25:00|144.04|141.16|143.95|141.07|144.12|141.24|142.67|139.79|0
1647361800000|2022-03-15 16:30:00|144.03|141.15|143.74|140.86|144.03|141.15|142.62|139.74|0
1647362100000|2022-03-15 16:35:00|143.58|140.7|142.37|139.49|143.62|140.74|142.14|139.26|0
1647362400000|2022-03-15 16:40:00|142.29|139.41|144.63|141.75|144.63|141.75|142.29|139.41|0
1647362700000|2022-03-15 16:45:00|144.54|141.66|145.68|142.8|145.97|143.09|143.81|140.93|0
1647363000000|2022-03-15 16:50:00|145.76|142.88|147.23|144.35|148.22|145.34|145.6|142.72|0
1647363300000|2022-03-15 16:55:00|147.07|144.19|144.69|141.81|147.15|144.27|144.61|141.73|0
1647363600000|2022-03-15 17:00:00|144.61|141.73|143.56|140.68|144.78|141.9|142.99|140.11|0
1647363900000|2022-03-15 17:05:00|143.64|140.76|145.5|142.62|145.91|143.03|143.48|140.6|0
1647364200000|2022-03-15 17:10:00|145.62|142.74|148.2|145.32|148.29|145.41|145.62|142.74|0
1647364500000|2022-03-15 17:15:00|148.12|145.24|148.2|145.32|148.61|145.73|146.88|144|0
1647364800000|2022-03-15 17:20:00|148.28|145.4|146.79|143.91|148.45|145.57|146.39|143.51|0
1647365100000|2022-03-15 17:25:00|146.84|143.96|149.68|146.8|149.68|146.8|145.57|142.69|0
1647365400000|2022-03-15 17:30:00|149.64|146.76|148.81|145.93|150.48|147.6|148.19|145.31|0
1647365700000|2022-03-15 17:35:00|148.68|145.8|149.14|146.26|149.43|146.55|147.73|144.85|0
1647366000000|2022-03-15 17:40:00|149.01|146.13|147.85|144.97|149.68|146.8|147.03|144.15|0
1647366300000|2022-03-15 17:45:00|147.93|145.05|148.42|145.54|148.84|145.96|147.19|144.31|0
1647366600000|2022-03-15 17:50:00|148.26|145.38|147.43|144.55|148.26|145.38|147.06|144.18|0
1647366900000|2022-03-15 17:55:00|147.35|144.47|146.03|143.15|147.47|144.59|145.46|142.58|0
1647367200000|2022-03-15 18:00:00|146.27|143.39|149.07|146.19|149.07|146.19|145.29|142.41|0
1647367500000|2022-03-15 18:05:00|148.99|146.11|146.92|144.04|149.49|146.61|146.55|143.67|0
1647367800000|2022-03-15 18:10:00|147.09|144.21|148.4|145.52|149.07|146.19|146.59|143.71|0
1647368100000|2022-03-15 18:15:00|148.48|145.6|151.32|148.44|151.91|149.03|148.32|145.44|0
1647368400000|2022-03-15 18:20:00|151.15|148.27|150.56|147.68|152.03|149.15|150.06|147.18|0
1647368700000|2022-03-15 18:25:00|150.31|147.43|149.8|146.92|150.81|147.93|149.14|146.26|0
1647369000000|2022-03-15 18:30:00|149.88|147|147.56|144.68|151.22|148.34|147.07|144.19|0
1647369300000|2022-03-15 18:35:00|147.64|144.76|147.88|145|148.96|146.08|147.15|144.27|0
1647369600000|2022-03-15 18:40:00|147.8|144.92|146.4|143.52|148.13|145.25|146.08|143.2|0
1647369900000|2022-03-15 18:45:00|146.32|143.44|143.87|140.99|146.65|143.77|143.87|140.99|0
1647370200000|2022-03-15 18:50:00|143.63|140.75|142.98|140.1|143.63|140.75|142.42|139.54|0
1647370500000|2022-03-15 18:55:00|143.06|140.18|141.22|138.34|143.43|140.55|140.98|138.1|0
1647370800000|2022-03-15 19:00:00|141.7|138.82|141.53|138.65|142.26|139.38|140.5|137.62|0
1647371100000|2022-03-15 19:05:00|141.61|138.73|141.45|138.57|141.69|138.81|140.5|137.62|0
1647371400000|2022-03-15 19:10:00|141.29|138.41|141.05|138.17|141.61|138.73|139.86|136.98|0
1647371700000|2022-03-15 19:15:00|140.93|138.05|138.36|135.48|140.97|138.09|138.13|135.25|0
1647372000000|2022-03-15 19:20:00|138.28|135.4|137.58|134.7|139.15|136.27|137.19|134.31|0
1647372300000|2022-03-15 19:25:00|137.34|134.46|137.73|134.85|137.96|135.08|137.03|134.15|0
1647372600000|2022-03-15 19:30:00|137.81|134.93|137.33|134.45|137.81|134.93|135.55|132.67|0
1647372900000|2022-03-15 19:35:00|137.49|134.61|137.1|134.22|138.19|135.31|137.1|134.22|0
1647373200000|2022-03-15 19:40:00|136.79|133.91|137.64|134.76|138.66|135.78|136.71|133.83|0
1647373500000|2022-03-15 19:45:00|137.09|134.21|134.42|131.54|138.93|136.05|134.34|131.46|0
1647373800000|2022-03-15 19:50:00|134|131.12|135.58|132.7|135.58|132.7|132.72|129.84|0
1647374100000|2022-03-15 19:55:00|136.04|133.16|136.74|133.86|138.37|135.49|135.89|133.01|0
1647374400000|2022-03-15 20:00:00|136.39|133.51|137.74|134.86|137.82|134.94|136.11|133.23|0
1647374700000|2022-03-15 20:05:00|137.86|134.98|138.52|135.64|138.84|135.96|137.2|134.32|0
1647375000000|2022-03-15 20:10:00|138.6|135.72|138.91|136.03|139.07|136.19|137.74|134.86|0
1647375300000|2022-03-15 20:15:00|139.11|135.75|138.21|134.85|139.15|135.79|137.82|134.46|0
1647375600000|2022-03-15 20:20:00|138.25|134.89|138.05|134.69|138.28|134.92|137.81|134.45|0
1647375900000|2022-03-15 20:25:00|138.12|134.76|138.51|135.15|138.51|135.15|137.97|134.61|0
1647376200000|2022-03-15 20:30:00|138.4|135.04|138.43|135.07|138.82|135.46|138.27|134.91|0
1647376500000|2022-03-15 20:35:00|138.35|134.99|137.41|134.05|138.51|135.15|137.41|134.05|0
1647376800000|2022-03-15 20:40:00|137.49|134.13|137.52|134.16|138.03|134.67|137.25|133.89|0
1647377100000|2022-03-15 20:45:00|137.45|134.09|137.48|134.12|137.91|134.55|137.33|133.97|0
1647377400000|2022-03-15 20:50:00|137.6|134.24|137.94|134.58|137.99|134.63|137.52|134.16|0
1647377700000|2022-03-15 20:55:00|137.86|134.5|138.45|135.09|138.64|135.28|137.63|134.27|0
1647378000000|2022-03-15 21:00:00|138.53|135.17|138.35|134.99|138.7|135.34|138.31|134.95|0
1647378300000|2022-03-15 21:05:00|138.39|135.03|138.51|135.15|138.69|135.33|138.31|134.95|0
1647378600000|2022-03-15 21:10:00|138.53|135.17|138.36|135|138.57|135.21|138.36|135|0
1647378900000|2022-03-15 21:15:00|138.27|134.91|138.57|135.21|138.57|135.21|138.27|134.91|0
1647379200000|2022-03-15 21:20:00|138.53|135.17|138.51|135.15|138.61|135.25|138.46|135.1|0
1647379500000|2022-03-15 21:25:00|138.5|135.14|138.28|134.92|138.5|135.14|138.25|134.89|0
1647379800000|2022-03-15 21:30:00|138.29|134.93|138.28|134.92|138.29|134.93|138.28|134.92|0
1647380100000|2022-03-15 21:35:00|138.27|134.91|138.39|135.03|138.39|135.03|138.27|134.91|0
1647380400000|2022-03-15 21:40:00|138.37|135.01|138.37|135.01|138.4|135.04|138.37|135.01|0
1647380700000|2022-03-15 21:45:00|138.36|135|138.36|135|138.42|135.06|138.34|134.98|0
1647381000000|2022-03-15 21:50:00|138.35|134.99|138.38|135.02|138.38|135.02|138.35|134.99|0
1647381300000|2022-03-15 21:55:00|138.36|135|138.34|134.98|138.5|135.14|138.34|134.98|0
1647381600000|2022-03-15 22:00:00|137.77|134.41|138.55|135.19|138.59|135.23|137.77|134.41|0
1647381900000|2022-03-15 22:05:00|138.51|135.15|139.06|135.7|139.3|135.94|138.51|135.15|0
1647382200000|2022-03-15 22:10:00|139.1|135.74|138.74|135.38|139.61|136.25|138.74|135.38|0
1647382500000|2022-03-15 22:15:00|138.82|135.46|138.58|135.22|138.82|135.46|138.42|135.06|0
1647382800000|2022-03-15 22:20:00|138.5|135.14|138.89|135.53|138.97|135.61|138.34|134.98|0
1647383100000|2022-03-15 22:25:00|138.93|135.57|138.96|135.6|139.04|135.68|138.49|135.13|0
1647383400000|2022-03-15 22:30:00|138.8|135.44|139.12|135.76|139.12|135.76|138.72|135.36|0
1647383700000|2022-03-15 22:35:00|139.11|135.75|139.27|135.91|139.35|135.99|138.96|135.6|0
1647384000000|2022-03-15 22:40:00|139.23|135.87|139.19|135.83|139.23|135.87|138.79|135.43|0
1647384300000|2022-03-15 22:45:00|139.15|135.79|138.95|135.59|139.19|135.83|138.79|135.43|0
1647384600000|2022-03-15 22:50:00|138.99|135.63|138.75|135.39|139.02|135.66|138.71|135.35|0
1647384900000|2022-03-15 22:55:00|138.78|135.42|138.94|135.58|139.33|135.97|138.75|135.39|0
1647385200000|2022-03-15 23:00:00|138.82|135.46|139.13|135.77|139.13|135.77|138.7|135.34|0
1647385500000|2022-03-15 23:05:00|139.09|135.73|139.32|135.96|139.48|136.12|139.01|135.65|0
1647385800000|2022-03-15 23:10:00|139.28|135.92|139.48|136.12|139.56|136.2|139.24|135.88|0
1647386100000|2022-03-15 23:15:00|139.4|136.04|138.92|135.56|139.4|136.04|138.69|135.33|0
1647386400000|2022-03-15 23:20:00|138.84|135.48|138.37|135.01|138.92|135.56|138.06|134.7|0
1647386700000|2022-03-15 23:25:00|138.41|135.05|138.76|135.4|139.11|135.75|138.37|135.01|0
1647387000000|2022-03-15 23:30:00|138.8|135.44|139.07|135.71|139.46|136.1|138.8|135.44|0
1647387300000|2022-03-15 23:35:00|139.14|135.78|136.87|133.51|139.34|135.98|136.06|132.7|0
1647387600000|2022-03-15 23:40:00|136.91|133.55|136.71|133.35|136.95|133.59|136.48|133.12|0
1647387900000|2022-03-15 23:45:00|136.64|133.28|137.25|133.89|137.49|134.13|136.48|133.12|0
1647388200000|2022-03-15 23:50:00|137.37|134.01|138.58|135.22|138.82|135.46|137.37|134.01|0
1647388500000|2022-03-15 23:55:00|138.66|135.3|138.73|135.37|139.2|135.84|138.26|134.9|0
1647388800000|2022-03-16 00:00:00|138.89|135.53|139.44|136.08|139.67|136.31|138.5|135.14|0
1647389100000|2022-03-16 00:05:00|139.36|136|138.8|135.44|139.59|136.23|138.64|135.28|0
1647389400000|2022-03-16 00:10:00|138.72|135.36|139.27|135.91|139.27|135.91|138.49|135.13|0
1647389700000|2022-03-16 00:15:00|139.35|135.99|140.45|137.09|140.77|137.41|139.35|135.99|0
1647390000000|2022-03-16 00:20:00|140.61|137.25|140.84|137.48|141.48|138.12|140.37|137.01|0
1647390300000|2022-03-16 00:25:00|140.69|137.33|140.68|137.32|141.24|137.88|140.44|137.08|0
1647390600000|2022-03-16 00:30:00|140.6|137.24|140.44|137.08|140.64|137.28|139.57|136.21|0
1647390900000|2022-03-16 00:35:00|140.48|137.12|140.83|137.47|141.07|137.71|140.44|137.08|0
1647391200000|2022-03-16 00:40:00|140.91|137.55|140.95|137.59|141.23|137.87|140.51|137.15|0
1647391500000|2022-03-16 00:45:00|140.99|137.63|141.26|137.9|141.26|137.9|140.59|137.23|0
1647391800000|2022-03-16 00:50:00|141.14|137.78|141.02|137.66|141.3|137.94|140.58|137.22|0
1647392100000|2022-03-16 00:55:00|141.06|137.7|140.38|137.02|141.06|137.7|139.71|136.35|0
1647392400000|2022-03-16 01:00:00|140.34|136.98|140.14|136.78|140.65|137.29|140.06|136.7|0
1647392700000|2022-03-16 01:05:00|140.06|136.7|140.45|137.09|140.65|137.29|139.62|136.26|0
1647393000000|2022-03-16 01:10:00|140.41|137.05|140.21|136.85|141.04|137.68|140.17|136.81|0
1647393300000|2022-03-16 01:15:00|140.33|136.97|139.85|136.49|140.41|137.05|139.77|136.41|0
1647393600000|2022-03-16 01:20:00|139.77|136.41|139.81|136.45|140.24|136.88|139.69|136.33|0
1647393900000|2022-03-16 01:25:00|139.84|136.48|140.2|136.84|140.4|137.04|139.81|136.45|0
1647394200000|2022-03-16 01:30:00|140.16|136.8|140.47|137.11|140.67|137.31|139.84|136.48|0
1647394500000|2022-03-16 01:35:00|140.39|137.03|140.54|137.18|140.54|137.18|139.88|136.52|0
1647394800000|2022-03-16 01:40:00|140.46|137.1|140.54|137.18|140.59|137.23|140.07|136.71|0
1647395100000|2022-03-16 01:45:00|140.46|137.1|140.38|137.02|140.7|137.34|140.06|136.7|0
1647395400000|2022-03-16 01:50:00|140.3|136.94|139.9|136.54|140.46|137.1|139.74|136.38|0
1647395700000|2022-03-16 01:55:00|139.94|136.58|139.18|135.82|140.13|136.77|138.95|135.59|0
1647396000000|2022-03-16 02:00:00|139.1|135.74|138.16|134.8|139.18|135.82|138|134.64|0
1647396300000|2022-03-16 02:05:00|138.2|134.84|138.19|134.83|138.55|135.19|138.15|134.79|0
1647396600000|2022-03-16 02:10:00|138.15|134.79|136.53|133.17|138.15|134.79|136.53|133.17|0
1647396900000|2022-03-16 02:15:00|136.65|133.29|137.38|134.02|137.46|134.1|136.45|133.09|0
1647397200000|2022-03-16 02:20:00|137.46|134.1|137.69|134.33|138.17|134.81|137.38|134.02|0
1647397500000|2022-03-16 02:25:00|137.73|134.37|137.22|133.86|138.01|134.65|137.22|133.86|0
1647397800000|2022-03-16 02:30:00|137.3|133.94|138.08|134.72|138.23|134.87|137.14|133.78|0
1647398100000|2022-03-16 02:35:00|138.04|134.68|137.45|134.09|138.31|134.95|137.21|133.85|0
1647398400000|2022-03-16 02:40:00|137.49|134.13|137.13|133.77|137.6|134.24|136.51|133.15|0
1647398700000|2022-03-16 02:45:00|137.21|133.85|136.89|133.53|137.28|133.92|136.74|133.38|0
1647399000000|2022-03-16 02:50:00|136.93|133.57|137.63|134.27|137.67|134.31|136.89|133.53|0
1647399300000|2022-03-16 02:55:00|137.67|134.31|138.13|134.77|138.45|135.09|137.63|134.27|0
1647399600000|2022-03-16 03:00:00|138.21|134.85|138.37|135.01|138.45|135.09|137.66|134.3|0
1647399900000|2022-03-16 03:05:00|138.25|134.89|139.15|135.79|139.39|136.03|138.13|134.77|0
1647400200000|2022-03-16 03:10:00|139.11|135.75|138.83|135.47|139.11|135.75|138.68|135.32|0
1647400500000|2022-03-16 03:15:00|138.91|135.55|138.12|134.76|139.22|135.86|138.04|134.68|0
1647400800000|2022-03-16 03:20:00|138.08|134.72|137.57|134.21|138.47|135.11|137.57|134.21|0
1647401100000|2022-03-16 03:25:00|137.64|134.28|137.48|134.12|137.72|134.36|136.55|133.19|0
1647401400000|2022-03-16 03:30:00|137.4|134.04|138.15|134.79|138.18|134.82|137.4|134.04|0
1647401700000|2022-03-16 03:35:00|138.18|134.82|136.97|133.61|138.18|134.82|136.77|133.41|0
1647402000000|2022-03-16 03:40:00|137.01|133.65|137.94|134.58|138.02|134.66|137.01|133.65|0
1647402300000|2022-03-16 03:45:00|137.82|134.46|137.47|134.11|137.94|134.58|137.23|133.87|0
1647402600000|2022-03-16 03:50:00|137.43|134.07|138.33|134.97|138.33|134.97|137.43|134.07|0
1647402900000|2022-03-16 03:55:00|138.17|134.81|138.05|134.69|138.17|134.81|137.38|134.02|0
1647403200000|2022-03-16 04:00:00|138.01|134.65|137.53|134.17|138.01|134.65|137.38|134.02|0
1647403500000|2022-03-16 04:05:00|137.5|134.14|137.53|134.17|137.77|134.41|137.06|133.7|0
1647403800000|2022-03-16 04:10:00|137.49|134.13|137.52|134.16|137.6|134.24|137.14|133.78|0
1647404100000|2022-03-16 04:15:00|137.6|134.24|137.91|134.55|137.99|134.63|137.52|134.16|0
1647404400000|2022-03-16 04:20:00|137.99|134.63|138.22|134.86|138.38|135.02|137.79|134.43|0
1647404700000|2022-03-16 04:25:00|138.18|134.82|138.1|134.74|138.3|134.94|137.98|134.62|0
1647405000000|2022-03-16 04:30:00|138.14|134.78|138.37|135.01|138.53|135.17|138.14|134.78|0
1647405300000|2022-03-16 04:35:00|138.41|135.05|137.82|134.46|138.41|135.05|137.7|134.34|0
1647405600000|2022-03-16 04:40:00|137.86|134.5|137.73|134.37|137.89|134.53|137.5|134.14|0
1647405900000|2022-03-16 04:45:00|137.78|134.42|136.76|133.4|137.78|134.42|136.76|133.4|0
1647406200000|2022-03-16 04:50:00|136.79|133.43|136.87|133.51|137.18|133.82|136.75|133.39|0
1647406500000|2022-03-16 04:55:00|136.99|133.63|137.02|133.66|137.02|133.66|136.55|133.19|0
1647406800000|2022-03-16 05:00:00|136.78|133.42|136.55|133.19|136.82|133.46|135.97|132.61|0
1647407100000|2022-03-16 05:05:00|136.51|133.15|136.31|132.95|136.55|133.19|135.96|132.6|0
1647407400000|2022-03-16 05:10:00|136.23|132.87|137.24|133.88|137.28|133.92|136.23|132.87|0
1647407700000|2022-03-16 05:15:00|137.4|134.04|135.99|132.63|137.4|134.04|135.91|132.55|0
1647408000000|2022-03-16 05:20:00|135.84|132.48|135.02|131.66|135.88|132.52|134.98|131.62|0
1647408300000|2022-03-16 05:25:00|134.98|131.62|134.25|130.89|134.98|131.62|134.13|130.77|0
1647408600000|2022-03-16 05:30:00|134.28|130.92|134.5|131.14|135.73|132.37|134.28|130.92|0
1647408900000|2022-03-16 05:35:00|134.35|130.99|133.88|130.52|134.88|131.52|133.73|130.37|0
1647409200000|2022-03-16 05:40:00|133.85|130.49|132.28|128.92|133.96|130.6|132.28|128.92|0
1647409500000|2022-03-16 05:45:00|132.36|129|130.88|127.52|132.43|129.07|129.65|126.29|0
1647409800000|2022-03-16 05:50:00|131.07|127.71|132.42|129.06|132.65|129.29|130.77|127.41|0
1647410100000|2022-03-16 05:55:00|132.35|128.99|132.27|128.91|133.11|129.75|132.27|128.91|0
1647410400000|2022-03-16 06:00:00|132.23|128.87|132.04|128.68|132.64|129.28|132.04|128.68|0
1647410700000|2022-03-16 06:05:00|132.11|128.75|131.96|128.6|132.64|129.28|131.4|128.04|0
1647411000000|2022-03-16 06:10:00|132.03|128.67|131.69|128.33|132.19|128.83|131.35|127.99|0
1647411300000|2022-03-16 06:15:00|131.77|128.41|130.49|127.13|131.95|128.59|130.45|127.09|0
1647411600000|2022-03-16 06:20:00|130.45|127.09|130.52|127.16|131.19|127.83|130.37|127.01|0
1647411900000|2022-03-16 06:25:00|130.48|127.12|131.19|127.83|131.38|128.02|130.48|127.12|0
1647412200000|2022-03-16 06:30:00|131.26|127.9|130.51|127.15|131.64|128.28|130.06|126.7|0
1647412500000|2022-03-16 06:35:00|130.55|127.19|130.21|126.85|130.96|127.6|130.13|126.77|0
1647412800000|2022-03-16 06:40:00|130.24|126.88|128.94|125.58|131.03|127.67|128.61|125.25|0
1647413100000|2022-03-16 06:45:00|128.98|125.62|127.9|124.54|129.08|125.72|127.79|124.43|0
1647413400000|2022-03-16 06:50:00|127.82|124.46|128.04|124.68|129.6|126.24|127.82|124.46|0
1647413700000|2022-03-16 06:55:00|128.11|124.75|127.67|124.31|129.08|125.72|127.6|124.24|0
1647414000000|2022-03-16 07:00:00|127.6|124.24|128.18|124.82|128.41|125.05|127.52|124.16|0
1647414300000|2022-03-16 07:05:00|127.87|124.99|126.94|124.06|130|127.12|126.91|124.03|0
1647414600000|2022-03-16 07:10:00|126.87|123.99|125.84|122.96|127.08|124.2|125.84|122.96|0
1647414900000|2022-03-16 07:15:00|125.91|123.03|127.08|124.2|127.08|124.2|125.91|123.03|0
1647415200000|2022-03-16 07:20:00|127.04|124.16|127.81|124.93|127.88|125|126.78|123.9|0
1647415500000|2022-03-16 07:25:00|127.88|125|127.36|124.48|128.11|125.23|127.22|124.34|0
1647415800000|2022-03-16 07:30:00|127.51|124.63|128.25|125.37|128.66|125.78|127.44|124.56|0
1647416100000|2022-03-16 07:35:00|128.17|125.29|126.7|123.82|128.25|125.37|126.33|123.45|0
1647416400000|2022-03-16 07:40:00|126.77|123.89|128.16|125.28|128.16|125.28|126.77|123.89|0
1647416700000|2022-03-16 07:45:00|128.24|125.36|127.09|124.21|128.46|125.58|126.98|124.1|0
1647417000000|2022-03-16 07:50:00|127.05|124.17|124.94|122.06|127.27|124.39|124.54|121.66|0
1647417300000|2022-03-16 07:55:00|125.01|122.13|124.53|121.65|125.56|122.68|124.32|121.44|0
1647417600000|2022-03-16 08:00:00|124.68|121.8|123.73|120.85|125.34|122.46|123.44|120.56|0
1647417900000|2022-03-16 08:05:00|123.88|121|124.24|121.36|124.93|122.05|123.8|120.92|0
1647418200000|2022-03-16 08:10:00|124.16|121.28|124.81|121.93|124.89|122.01|123.22|120.34|0
1647418500000|2022-03-16 08:15:00|124.85|121.97|121.71|118.83|124.85|121.97|121.56|118.68|0
1647418800000|2022-03-16 08:20:00|121.78|118.9|123.5|120.62|123.86|120.98|121.78|118.9|0
1647419100000|2022-03-16 08:25:00|123.61|120.73|122.49|119.61|124.04|121.16|122.13|119.25|0
1647419400000|2022-03-16 08:30:00|122.52|119.64|121.52|118.64|123.68|120.8|120.77|117.89|0
1647419700000|2022-03-16 08:35:00|121.62|118.74|121.83|118.95|122.77|119.89|120.55|117.67|0
1647420000000|2022-03-16 08:40:00|121.91|119.03|122.62|119.74|122.62|119.74|121.4|118.52|0
1647420300000|2022-03-16 08:45:00|122.76|119.88|122.54|119.66|123.01|120.13|122.08|119.2|0
1647420600000|2022-03-16 08:50:00|122.51|119.63|122.79|119.91|123.15|120.27|122.4|119.52|0
1647420900000|2022-03-16 08:55:00|122.68|119.8|121.82|118.94|122.79|119.91|121.82|118.94|0
1647421200000|2022-03-16 09:00:00|121.75|118.87|121.39|118.51|121.85|118.97|121.25|118.37|0
1647421500000|2022-03-16 09:05:00|121.46|118.58|121.31|118.43|121.53|118.65|121.03|118.15|0
1647421800000|2022-03-16 09:10:00|120.95|118.07|121.06|118.18|121.52|118.64|120.67|117.79|0
1647422100000|2022-03-16 09:15:00|121.09|118.21|120.84|117.96|121.16|118.28|119.96|117.08|0
1647422400000|2022-03-16 09:20:00|120.88|118|120.7|117.82|121.09|118.21|120.52|117.64|0
1647422700000|2022-03-16 09:25:00|120.8|117.92|120.02|117.14|120.87|117.99|119.88|117|0
1647423000000|2022-03-16 09:30:00|120.09|117.21|121.81|118.93|121.81|118.93|119.52|116.64|0
1647423300000|2022-03-16 09:35:00|122.02|119.14|119.36|116.48|122.09|119.21|118.94|116.06|0
1647423600000|2022-03-16 09:40:00|119.32|116.44|120.06|117.18|120.06|117.18|119.32|116.44|0
1647423900000|2022-03-16 09:45:00|120.13|117.25|120.27|117.39|120.66|117.78|120.06|117.18|0
1647424200000|2022-03-16 09:50:00|120.16|117.28|120.48|117.6|120.48|117.6|119.35|116.47|0
1647424500000|2022-03-16 09:55:00|120.55|117.67|120.76|117.88|121.12|118.24|120.12|117.24|0
1647424800000|2022-03-16 10:00:00|120.83|117.95|120.19|117.31|121.04|118.16|119.94|117.06|0
1647425100000|2022-03-16 10:05:00|120.26|117.38|120.25|117.37|120.5|117.62|119.9|117.02|0
1647425400000|2022-03-16 10:10:00|119.48|116.6|117.09|114.21|119.76|116.88|116.6|113.72|0
1647425700000|2022-03-16 10:15:00|116.92|114.04|117.36|114.48|117.85|114.97|116.09|113.21|0
1647426000000|2022-03-16 10:20:00|117.33|114.45|117.36|114.48|117.5|114.62|117.15|114.27|0
1647426300000|2022-03-16 10:25:00|117.33|114.45|118.19|115.31|118.19|115.31|117.33|114.45|0
1647426600000|2022-03-16 10:30:00|117.98|115.1|117.56|114.68|118.09|115.21|117.35|114.47|0
1647426900000|2022-03-16 10:35:00|117.53|114.65|118.4|115.52|119.31|116.43|117.42|114.54|0
1647427200000|2022-03-16 10:40:00|118.47|115.59|117.21|114.33|119.1|116.22|117.21|114.33|0
1647427500000|2022-03-16 10:45:00|117.07|114.19|117.76|114.88|118.29|115.41|116.89|114.01|0
1647427800000|2022-03-16 10:50:00|117.62|114.74|117.89|115.01|118.93|116.05|117.55|114.67|0
1647428100000|2022-03-16 10:55:00|117.96|115.08|117.82|114.94|118.45|115.57|117.68|114.8|0
1647428400000|2022-03-16 11:00:00|117.96|115.08|118.94|116.06|119.08|116.2|117.82|114.94|0
1647428700000|2022-03-16 11:05:00|119.08|116.2|118.69|115.81|119.22|116.34|118.58|115.7|0
1647429000000|2022-03-16 11:10:00|118.65|115.77|118.72|115.84|119.11|116.23|118.23|115.35|0
1647429300000|2022-03-16 11:15:00|118.86|115.98|119.39|116.51|119.78|116.9|118.86|115.98|0
1647429600000|2022-03-16 11:20:00|119.35|116.47|118.96|116.08|119.77|116.89|118.64|115.76|0
1647429900000|2022-03-16 11:25:00|118.99|116.11|118.71|115.83|119.03|116.15|118.36|115.48|0
1647430200000|2022-03-16 11:30:00|118.78|115.9|118.11|115.23|118.78|115.9|117.55|114.67|0
1647430500000|2022-03-16 11:35:00|118.07|115.19|117.44|114.56|118.21|115.33|117.09|114.21|0
1647430800000|2022-03-16 11:40:00|117.48|114.6|117.72|114.84|118.07|115.19|117.44|114.56|0
1647431100000|2022-03-16 11:45:00|117.68|114.8|118.62|115.74|118.69|115.81|117.61|114.73|0
1647431400000|2022-03-16 11:50:00|118.69|115.81|117.64|114.76|118.69|115.81|117.29|114.41|0
1647431700000|2022-03-16 11:55:00|117.71|114.83|117.22|114.34|117.92|115.04|117.22|114.34|0
1647432000000|2022-03-16 12:00:00|117.08|114.2|117|114.12|117.22|114.34|116.52|113.64|0
1647432300000|2022-03-16 12:05:00|117.07|114.19|116.45|113.57|117.28|114.4|116.45|113.57|0
1647432600000|2022-03-16 12:10:00|116.48|113.6|117.27|114.39|117.34|114.46|116.45|113.57|0
1647432900000|2022-03-16 12:15:00|117.13|114.25|117.34|114.46|117.41|114.53|116.82|113.94|0
1647433200000|2022-03-16 12:20:00|117.48|114.6|117.75|114.87|117.9|115.02|117.2|114.32|0
1647433500000|2022-03-16 12:25:00|117.82|114.94|117.82|114.94|118.03|115.15|117.33|114.45|0
1647433800000|2022-03-16 12:30:00|117.75|114.87|118.94|116.06|119.01|116.13|117.44|114.56|0
1647434100000|2022-03-16 12:35:00|119.01|116.13|120.28|117.4|120.42|117.54|118.94|116.06|0
1647434400000|2022-03-16 12:40:00|120.35|117.47|120.1|117.22|120.35|117.47|119.53|116.65|0
1647434700000|2022-03-16 12:45:00|120.06|117.18|120.54|117.66|121.11|118.23|119.28|116.4|0
1647435000000|2022-03-16 12:50:00|120.61|117.73|120.89|118.01|121.4|118.52|120.32|117.44|0
1647435300000|2022-03-16 12:55:00|120.82|117.94|121.24|118.36|121.68|118.8|120.68|117.8|0
1647435600000|2022-03-16 13:00:00|121.17|118.29|121.81|118.93|122.03|119.15|121.07|118.19|0
1647435900000|2022-03-16 13:05:00|121.89|119.01|121.99|119.11|122.89|120.01|121.88|119|0
1647436200000|2022-03-16 13:10:00|121.95|119.07|122.09|119.21|122.31|119.43|121.81|118.93|0
1647436500000|2022-03-16 13:15:00|122.31|119.43|121.52|118.64|122.6|119.72|121.44|118.56|0
1647436800000|2022-03-16 13:20:00|121.59|118.71|120.3|117.42|121.8|118.92|120.3|117.42|0
1647437100000|2022-03-16 13:25:00|120.37|117.49|122.01|119.13|122.37|119.49|120.37|117.49|0
1647437400000|2022-03-16 13:30:00|121.87|118.99|119.87|116.99|121.87|118.99|119.87|116.99|0
1647437700000|2022-03-16 13:35:00|119.72|116.84|116.36|113.48|120.01|117.13|116.3|113.42|0
1647438000000|2022-03-16 13:40:00|116.43|113.55|115.6|112.72|116.61|113.73|115.33|112.45|0
1647438300000|2022-03-16 13:45:00|115.46|112.58|115.09|112.21|115.53|112.65|114.1|111.22|0
1647438600000|2022-03-16 13:50:00|114.98|112.1|116.56|113.68|116.91|114.03|114.57|111.69|0
1647438900000|2022-03-16 13:55:00|116.63|113.75|116.21|113.33|116.83|113.95|115.25|112.37|0
1647439200000|2022-03-16 14:00:00|115.93|113.05|117.45|114.57|118.15|115.27|115.25|112.37|0
1647439500000|2022-03-16 14:05:00|117.42|114.54|119.27|116.39|119.28|116.4|117.31|114.43|0
1647439800000|2022-03-16 14:10:00|119.34|116.46|113.74|110.86|119.41|116.53|113.13|110.25|0
1647440100000|2022-03-16 14:15:00|113.47|110.59|108.76|105.88|113.47|110.59|107.38|104.5|0
1647440400000|2022-03-16 14:20:00|108.89|106.01|108.51|105.63|111.77|108.89|107.53|104.65|0
1647440700000|2022-03-16 14:25:00|108.45|105.57|109.37|106.49|109.37|106.49|107.79|104.91|0
1647441000000|2022-03-16 14:30:00|109.17|106.29|108.04|105.16|109.44|106.56|107.19|104.31|0
1647441300000|2022-03-16 14:35:00|108.11|105.23|108.6|105.72|110.37|107.49|107.95|105.07|0
1647441600000|2022-03-16 14:40:00|108.5|105.62|111.37|108.49|112.86|109.98|108.04|105.16|0
1647441900000|2022-03-16 14:45:00|111.71|108.83|111.1|108.22|112.32|109.44|110.76|107.88|0
1647442200000|2022-03-16 14:50:00|111.4|108.52|111.23|108.35|111.9|109.02|110.22|107.34|0
1647442500000|2022-03-16 14:55:00|111.16|108.28|109.75|106.87|112.58|109.7|109.75|106.87|0
1647442800000|2022-03-16 15:00:00|109.61|106.73|109.54|106.66|112.58|109.7|109.35|106.47|0
1647443100000|2022-03-16 15:05:00|109.61|106.73|110.81|107.93|111.35|108.47|109.28|106.4|0
1647443400000|2022-03-16 15:10:00|110.48|107.6|110.94|108.06|111.08|108.2|110.14|107.26|0
1647443700000|2022-03-16 15:15:00|111.01|108.13|110.87|107.99|112.02|109.14|110.54|107.66|0
1647444000000|2022-03-16 15:20:00|110.8|107.92|110.87|107.99|111.81|108.93|110.47|107.59|0
1647444300000|2022-03-16 15:25:00|110.8|107.92|110.8|107.92|111.2|108.32|110.46|107.58|0
1647444600000|2022-03-16 15:30:00|110.59|107.71|110.46|107.58|111|108.12|110.06|107.18|0
1647444900000|2022-03-16 15:35:00|110.32|107.44|111.39|108.51|112.41|109.53|110.32|107.44|0
1647445200000|2022-03-16 15:40:00|111.33|108.45|111.53|108.65|112.48|109.6|111.26|108.38|0
1647445500000|2022-03-16 15:45:00|111.46|108.58|111.12|108.24|112.13|109.25|111.12|108.24|0
1647445800000|2022-03-16 15:50:00|111.05|108.17|110.64|107.76|111.39|108.51|110.24|107.36|0
1647446100000|2022-03-16 15:55:00|110.57|107.69|110.37|107.49|111.25|108.37|110.04|107.16|0
1647446400000|2022-03-16 16:00:00|110.3|107.42|109.3|106.42|110.91|108.03|108.9|106.02|0
1647446700000|2022-03-16 16:05:00|109.23|106.35|109.85|107.45|110.1|107.45|109.06|106.35|0
1647447000000|2022-03-16 16:10:00|109.92|107.52|110.19|107.79|110.32|107.92|109.59|107.19|0
1647447300000|2022-03-16 16:15:00|110.02|107.62|109.71|107.31|110.32|107.92|109.45|107.05|0
1647447600000|2022-03-16 16:20:00|109.85|107.45|110.18|107.78|110.31|107.91|109.35|106.95|0
1647447900000|2022-03-16 16:25:00|110.31|107.91|110.17|107.77|111.39|108.99|110.17|107.77|0
1647448200000|2022-03-16 16:30:00|110.11|107.71|110.17|107.77|110.61|108.21|109.84|107.44|0
1647448500000|2022-03-16 16:35:00|110.1|107.7|111.72|109.32|111.82|109.42|110.03|107.63|0
1647448800000|2022-03-16 16:40:00|111.85|109.45|110.57|108.17|112.19|109.79|110.16|107.76|0
1647449100000|2022-03-16 16:45:00|110.5|108.1|114.62|112.22|115|112.6|110.5|108.1|0
1647449400000|2022-03-16 16:50:00|114.52|112.12|114.1|111.7|115.14|112.74|113.62|111.22|0
1647449700000|2022-03-16 16:55:00|114.31|111.91|113.82|111.42|114.79|112.39|113.61|111.21|0
1647450000000|2022-03-16 17:00:00|113.68|111.28|114.71|112.31|114.99|112.59|113.2|110.8|0
1647450300000|2022-03-16 17:05:00|114.82|112.42|117.19|114.79|117.37|114.97|114.09|111.69|0
1647450600000|2022-03-16 17:10:00|117.23|114.83|117.29|114.89|118.36|115.96|116.94|114.54|0
1647450900000|2022-03-16 17:15:00|117.26|114.86|117.01|114.61|117.64|115.24|116.73|114.33|0
1647451200000|2022-03-16 17:20:00|116.8|114.4|116.3|113.9|117.92|115.52|115.95|113.55|0
1647451500000|2022-03-16 17:25:00|116.23|113.83|116.65|114.25|117.18|114.78|116.16|113.76|0
1647451800000|2022-03-16 17:30:00|116.58|114.18|115.25|112.85|116.58|114.18|114.69|112.29|0
1647452100000|2022-03-16 17:35:00|115.45|113.05|115.59|113.19|116.01|113.61|114.62|112.22|0
1647452400000|2022-03-16 17:40:00|115.66|113.26|116.04|113.64|117.06|114.66|115.45|113.05|0
1647452700000|2022-03-16 17:45:00|116.08|113.68|115.58|113.18|116.5|114.1|115.45|113.05|0
1647453000000|2022-03-16 17:50:00|115.65|113.25|115.27|112.87|116.46|114.06|115.09|112.69|0
1647453300000|2022-03-16 17:55:00|115.16|112.76|114.92|112.52|115.44|113.04|114.12|111.72|0
1647453600000|2022-03-16 18:00:00|117.19|114.79|121.26|118.86|121.55|119.15|114.98|112.58|0
1647453900000|2022-03-16 18:05:00|120.9|118.5|125.82|123.42|125.82|123.42|120.1|117.7|0
1647454200000|2022-03-16 18:10:00|125.97|123.57|128.55|126.15|128.78|126.38|119.51|117.11|0
1647454500000|2022-03-16 18:15:00|128.63|126.23|123.84|121.44|129.08|126.68|123.62|121.22|0
1647454800000|2022-03-16 18:20:00|123.54|121.14|128.24|125.84|128.47|126.07|123.25|120.85|0
1647455100000|2022-03-16 18:25:00|128.47|126.07|129.26|126.86|129.68|127.28|125.91|123.51|0
1647455400000|2022-03-16 18:30:00|129.8|127.4|132.14|129.74|134.17|131.77|129.68|127.28|0
1647455700000|2022-03-16 18:35:00|132.07|129.67|125.34|122.94|133.78|131.38|125.34|122.94|0
1647456000000|2022-03-16 18:40:00|125.52|123.12|121.08|118.68|126.01|123.61|120.11|117.71|0
1647456300000|2022-03-16 18:45:00|121.04|118.64|120.46|118.06|122.57|120.17|118.39|115.99|0
1647456600000|2022-03-16 18:50:00|120.28|117.88|116.5|114.1|122.38|119.98|116.5|114.1|0
1647456900000|2022-03-16 18:55:00|116.43|114.03|117.35|114.95|117.49|115.09|113.15|110.75|0
1647457200000|2022-03-16 19:00:00|116.61|114.21|115.23|112.83|118.85|116.45|114.6|112.2|0
1647457500000|2022-03-16 19:05:00|115.09|112.69|116.63|114.23|118.2|115.8|113.01|110.61|0
1647457800000|2022-03-16 19:10:00|116.84|114.44|114.52|112.12|117.41|115.01|114.39|111.99|0
1647458100000|2022-03-16 19:15:00|114.28|111.88|111.25|108.85|116.13|113.73|111.15|108.75|0
1647458400000|2022-03-16 19:20:00|111.18|108.78|109.46|107.06|111.56|109.16|108.65|106.25|0
1647458700000|2022-03-16 19:25:00|109.29|106.89|105.49|103.09|110.89|108.49|104.63|102.23|0
1647459000000|2022-03-16 19:30:00|105.42|103.02|107.01|104.61|108.36|105.96|105.35|102.95|0
1647459300000|2022-03-16 19:35:00|107.08|104.68|106.01|103.61|107.95|105.55|106.01|103.61|0
1647459600000|2022-03-16 19:40:00|106.27|103.87|106.6|104.2|107.34|104.94|105.68|103.28|0
1647459900000|2022-03-16 19:45:00|106.67|104.27|103.24|100.84|107.07|104.67|103.18|100.78|0
1647460200000|2022-03-16 19:50:00|103.21|100.81|103.94|101.54|104.13|101.73|98.75|96.35|0
1647460500000|2022-03-16 19:55:00|103.87|101.47|100.36|97.96|104.66|102.26|100.36|97.96|0
1647460800000|2022-03-16 20:00:00|100.17|97.77|101.75|99.35|101.87|99.47|100.17|97.77|0
1647461100000|2022-03-16 20:05:00|101.68|99.28|101.23|98.83|101.75|99.35|101.23|98.83|0
1647461400000|2022-03-16 20:10:00|101.3|98.9|100.79|98.39|101.3|98.9|99.69|97.29|0
1647461700000|2022-03-16 20:15:00|100.99|98.19|99.04|96.24|101.05|98.25|98.48|95.68|0
1647462000000|2022-03-16 20:20:00|98.98|96.18|97.92|95.12|99.22|96.42|97.92|95.12|0
1647462300000|2022-03-16 20:25:00|97.95|95.15|97.98|95.18|98.57|95.77|97.92|95.12|0
1647462600000|2022-03-16 20:30:00|97.95|95.15|97.67|94.87|98.19|95.39|97.6|94.8|0
1647462900000|2022-03-16 20:35:00|97.6|94.8|97.76|94.96|97.85|95.05|97.48|94.68|0
1647463200000|2022-03-16 20:40:00|97.79|94.99|96.56|93.76|97.79|94.99|96.43|93.63|0
1647463500000|2022-03-16 20:45:00|96.62|93.82|97.59|94.79|97.72|94.92|96.56|93.76|0
1647463800000|2022-03-16 20:50:00|97.56|94.76|97.68|94.88|97.78|94.98|96.92|94.12|0
1647464100000|2022-03-16 20:55:00|97.77|94.97|97.56|94.76|97.81|95.01|97.28|94.48|0
1647464400000|2022-03-16 21:00:00|97.54|94.74|97.75|94.95|97.9|95.1|97.52|94.72|0
1647464700000|2022-03-16 21:05:00|97.78|94.98|97.88|95.08|98|95.2|97.75|94.95|0
1647465000000|2022-03-16 21:10:00|97.94|95.14|98.04|95.24|98.12|95.32|97.91|95.11|0
1647465300000|2022-03-16 21:15:00|98.03|95.23|98.24|95.44|98.26|95.46|98.03|95.23|0
1647465600000|2022-03-16 21:20:00|98.23|95.43|98.32|95.52|98.43|95.63|98.2|95.4|0
1647465900000|2022-03-16 21:25:00|98.28|95.48|98.09|95.29|98.36|95.56|98.04|95.24|0
1647466200000|2022-03-16 21:30:00|98.08|95.28|98.05|95.25|98.12|95.32|98.02|95.22|0
1647466500000|2022-03-16 21:35:00|98.06|95.26|98.06|95.26|98.11|95.31|98.01|95.21|0
1647466800000|2022-03-16 21:40:00|98.04|95.24|97.73|94.93|98.04|95.24|97.73|94.93|0
1647467100000|2022-03-16 21:45:00|97.7|94.9|97.97|95.17|97.98|95.18|97.63|94.83|0
1647467400000|2022-03-16 21:50:00|97.83|95.03|97.86|95.06|98|95.2|97.83|95.03|0
1647467700000|2022-03-16 21:55:00|97.78|94.98|97.94|95.14|97.94|95.14|97.76|94.96|0
1647468000000|2022-03-16 22:00:00|98.13|95.33|98.9|96.1|99.02|96.22|98.07|95.27|0
1647468300000|2022-03-16 22:05:00|98.81|96.01|98.83|96.03|99.21|96.41|98.65|95.85|0
1647468600000|2022-03-16 22:10:00|98.9|96.1|99.45|96.65|99.46|96.66|98.77|95.97|0
1647468900000|2022-03-16 22:15:00|99.52|96.72|99.64|96.84|99.64|96.84|99.33|96.53|0
1647469200000|2022-03-16 22:20:00|99.7|96.9|100.07|97.27|100.2|97.4|99.64|96.84|0
1647469500000|2022-03-16 22:25:00|100.2|97.4|100.01|97.21|100.51|97.71|99.94|97.14|0
1647469800000|2022-03-16 22:30:00|99.94|97.14|100.19|97.39|100.63|97.83|99.82|97.02|0
1647470100000|2022-03-16 22:35:00|100.25|97.45|99.87|97.07|100.32|97.52|99.84|97.04|0
1647470400000|2022-03-16 22:40:00|99.91|97.11|99.87|97.07|99.91|97.11|99.56|96.76|0
1647470700000|2022-03-16 22:45:00|99.81|97.01|99.74|96.94|99.9|97.1|99.68|96.88|0
1647471000000|2022-03-16 22:50:00|99.8|97|99.74|96.94|99.99|97.19|99.61|96.81|0
1647471300000|2022-03-16 22:55:00|99.77|96.97|99.67|96.87|99.86|97.06|99.55|96.75|0
1647471600000|2022-03-16 23:00:00|99.73|96.93|99.79|96.99|100.11|97.31|98.92|96.12|0
1647471900000|2022-03-16 23:05:00|99.89|97.09|100.42|97.62|100.42|97.62|99.82|97.02|0
1647472200000|2022-03-16 23:10:00|100.45|97.65|100.54|97.74|100.8|98|100.35|97.55|0
1647472500000|2022-03-16 23:15:00|100.48|97.68|100.28|97.48|100.76|97.96|100.16|97.36|0
1647472800000|2022-03-16 23:20:00|100.22|97.42|100.41|97.61|100.47|97.67|100.19|97.39|0
1647473100000|2022-03-16 23:25:00|100.34|97.54|99.9|97.1|100.34|97.54|99.77|96.97|0
1647473400000|2022-03-16 23:30:00|99.84|97.04|99.77|96.97|100.02|97.22|99.65|96.85|0
1647473700000|2022-03-16 23:35:00|99.71|96.91|100.27|97.47|100.3|97.5|99.64|96.84|0
1647474000000|2022-03-16 23:40:00|100.3|97.5|99.89|97.09|100.3|97.5|99.8|97|0
1647474300000|2022-03-16 23:45:00|99.92|97.12|99.48|96.68|100.01|97.21|99.45|96.65|0
1647474600000|2022-03-16 23:50:00|99.51|96.71|98.88|96.08|99.6|96.8|98.63|95.83|0
1647474900000|2022-03-16 23:55:00|98.85|96.05|98.75|95.95|99.13|96.33|98.51|95.71|0
1647475200000|2022-03-17 00:00:00|98.82|96.02|99.25|96.45|99.81|97.01|98.57|95.77|0
1647475500000|2022-03-17 00:05:00|99.31|96.51|98.93|96.13|100|97.2|98.81|96.01|0
1647475800000|2022-03-17 00:10:00|98.87|96.07|99.21|96.41|99.34|96.54|98.44|95.64|0
1647476100000|2022-03-17 00:15:00|98.96|96.16|98.93|96.13|99.49|96.69|98.68|95.88|0
1647476400000|2022-03-17 00:20:00|98.8|96|98.92|96.12|99.24|96.44|98.65|95.85|0
1647476700000|2022-03-17 00:25:00|98.95|96.15|99.04|96.24|99.17|96.37|98.3|95.5|0
1647477000000|2022-03-17 00:30:00|99.11|96.31|99.1|96.3|99.16|96.36|98.55|95.75|0
1647477300000|2022-03-17 00:35:00|99.07|96.27|98.82|96.02|99.23|96.43|98.66|95.86|0
1647477600000|2022-03-17 00:40:00|98.85|96.05|99.03|96.23|99.13|96.33|98.6|95.8|0
1647477900000|2022-03-17 00:45:00|99|96.2|98.75|95.95|99.03|96.23|98.66|95.86|0
1647478200000|2022-03-17 00:50:00|98.78|95.98|98.62|95.82|98.81|96.01|98.03|95.23|0
1647478500000|2022-03-17 00:55:00|98.47|95.67|98.59|95.79|98.77|95.97|98.47|95.67|0
1647478800000|2022-03-17 01:00:00|98.52|95.72|98.8|96|99.02|96.22|98.52|95.72|0
1647479100000|2022-03-17 01:05:00|98.83|96.03|99.33|96.53|99.7|96.9|98.68|95.88|0
1647479400000|2022-03-17 01:10:00|99.23|96.43|99.86|97.06|99.92|97.12|99.2|96.4|0
1647479700000|2022-03-17 01:15:00|99.89|97.09|99.82|97.02|100.32|97.52|99.51|96.71|0
1647480000000|2022-03-17 01:20:00|99.79|96.99|100.26|97.46|100.32|97.52|99.41|96.61|0
1647480300000|2022-03-17 01:25:00|100.38|97.58|101.58|98.78|101.58|98.78|100.25|97.45|0
1647480600000|2022-03-17 01:30:00|101.52|98.72|100.88|98.08|101.71|98.91|100.53|97.73|0
1647480900000|2022-03-17 01:35:00|100.91|98.11|102.85|100.05|102.92|100.12|100.88|98.08|0
1647481200000|2022-03-17 01:40:00|102.82|100.02|102.27|99.47|103.04|100.24|101.89|99.09|0
1647481500000|2022-03-17 01:45:00|102.24|99.44|102.78|99.98|102.78|99.98|102.01|99.21|0
1647481800000|2022-03-17 01:50:00|102.72|99.92|103.94|101.14|104.26|101.46|102.69|99.89|0
1647482100000|2022-03-17 01:55:00|103.91|101.11|102.9|100.1|104.07|101.27|102.45|99.65|0
1647482400000|2022-03-17 02:00:00|102.84|100.04|103.02|100.22|103.35|100.55|102.39|99.59|0
1647482700000|2022-03-17 02:05:00|102.96|100.16|103.12|100.32|103.38|100.58|102.89|100.09|0
1647483000000|2022-03-17 02:10:00|103.05|100.25|102.44|99.64|103.28|100.48|101.8|99|0
1647483300000|2022-03-17 02:15:00|102.38|99.58|102.63|99.83|103.01|100.21|102.25|99.45|0
1647483600000|2022-03-17 02:20:00|102.6|99.8|101.99|99.19|102.63|99.83|101.89|99.09|0
1647483900000|2022-03-17 02:25:00|101.96|99.16|102.27|99.47|102.62|99.82|101.51|98.71|0
1647484200000|2022-03-17 02:30:00|102.33|99.53|102.75|99.95|102.81|100.01|102.17|99.37|0
1647484500000|2022-03-17 02:35:00|102.71|99.91|102.81|100.01|103|100.2|102.52|99.72|0
1647484800000|2022-03-17 02:40:00|102.84|100.04|103.19|100.39|103.45|100.65|102.68|99.88|0
1647485100000|2022-03-17 02:45:00|103.16|100.36|103.02|100.22|103.44|100.64|102.93|100.13|0
1647485400000|2022-03-17 02:50:00|102.99|100.19|102.28|99.48|102.99|100.19|101.9|99.1|0
1647485700000|2022-03-17 02:55:00|102.32|99.52|102.76|99.96|103.18|100.38|102.22|99.42|0
1647486000000|2022-03-17 03:00:00|102.79|99.99|103.3|100.5|103.43|100.63|102.79|99.99|0
1647486300000|2022-03-17 03:05:00|103.27|100.47|103.62|100.82|103.62|100.82|103.11|100.31|0
1647486600000|2022-03-17 03:10:00|103.52|100.72|103.52|100.72|104|101.2|103.42|100.62|0
1647486900000|2022-03-17 03:15:00|103.55|100.75|104.39|101.59|104.45|101.65|103.29|100.49|0
1647487200000|2022-03-17 03:20:00|104.42|101.62|103.67|100.87|104.52|101.72|103.61|100.81|0
1647487500000|2022-03-17 03:25:00|103.61|100.81|103.03|100.23|103.93|101.13|103.03|100.23|0
1647487800000|2022-03-17 03:30:00|102.96|100.16|103.05|100.25|103.38|100.58|102.93|100.13|0
1647488100000|2022-03-17 03:35:00|103.02|100.22|102.38|99.58|103.15|100.35|102.28|99.48|0
1647488400000|2022-03-17 03:40:00|102.41|99.61|103.18|100.38|103.27|100.47|102.41|99.61|0
1647488700000|2022-03-17 03:45:00|103.21|100.41|103.59|100.79|103.79|100.99|103.08|100.28|0
1647489000000|2022-03-17 03:50:00|103.65|100.85|103.59|100.79|103.88|101.08|103.46|100.66|0
1647489300000|2022-03-17 03:55:00|103.65|100.85|103.16|100.36|103.84|101.04|103.07|100.27|0
1647489600000|2022-03-17 04:00:00|103.1|100.3|105.28|102.48|105.71|102.91|103.1|100.3|0
1647489900000|2022-03-17 04:05:00|105.25|102.45|104.96|102.16|105.31|102.51|104.86|102.06|0
1647490200000|2022-03-17 04:10:00|104.73|101.93|104.72|101.92|104.86|102.06|104.6|101.8|0
1647490500000|2022-03-17 04:15:00|104.79|101.99|104.46|101.66|104.79|101.99|104.46|101.66|0
1647490800000|2022-03-17 04:20:00|104.5|101.7|104.78|101.98|105.11|102.31|104.2|101.4|0
1647491100000|2022-03-17 04:25:00|104.85|102.05|104.88|102.08|105.23|102.43|104.84|102.04|0
1647491400000|2022-03-17 04:30:00|104.84|102.04|103.55|100.75|104.97|102.17|103.14|100.34|0
1647491700000|2022-03-17 04:35:00|103.49|100.69|104.06|101.26|104.06|101.26|103.39|100.59|0
1647492000000|2022-03-17 04:40:00|104|101.2|103.48|100.68|104.06|101.26|103.35|100.55|0
1647492300000|2022-03-17 04:45:00|103.42|100.62|103.73|100.93|103.73|100.93|103.41|100.61|0
1647492600000|2022-03-17 04:50:00|103.8|101|103.15|100.35|103.8|101|103.03|100.23|0
1647492900000|2022-03-17 04:55:00|103.09|100.29|103.37|100.57|103.37|100.57|102.99|100.19|0
1647493200000|2022-03-17 05:00:00|103.4|100.6|103.85|101.05|104.17|101.37|103.12|100.32|0
1647493500000|2022-03-17 05:05:00|103.91|101.11|103.97|101.17|104.23|101.43|103.72|100.92|0
1647493800000|2022-03-17 05:10:00|103.94|101.14|102.63|99.83|104.1|101.3|102.5|99.7|0
1647494100000|2022-03-17 05:15:00|102.69|99.89|102.56|99.76|103.39|100.59|102.5|99.7|0
1647494400000|2022-03-17 05:20:00|102.5|99.7|104.99|102.19|105.24|102.44|102.31|99.51|0
1647494700000|2022-03-17 05:25:00|105.05|102.25|105.37|102.57|105.57|102.77|105.05|102.25|0
1647495000000|2022-03-17 05:30:00|105.43|102.63|105.24|102.44|105.56|102.76|104.92|102.12|0
1647495300000|2022-03-17 05:35:00|105.3|102.5|105.04|102.24|105.72|102.92|104.98|102.18|0
1647495600000|2022-03-17 05:40:00|105.1|102.3|104.65|101.85|105.56|102.76|104.46|101.66|0
1647495900000|2022-03-17 05:45:00|104.71|101.91|104.9|102.1|105.1|102.3|104.59|101.79|0
1647496200000|2022-03-17 05:50:00|104.84|102.04|105.03|102.23|105.09|102.29|104.55|101.75|0
1647496500000|2022-03-17 05:55:00|105.06|102.26|105.09|102.29|105.45|102.65|104.77|101.97|0
1647496800000|2022-03-17 06:00:00|105.02|102.22|105.02|102.22|105.38|102.58|104.12|101.32|0
1647497100000|2022-03-17 06:05:00|105.05|102.25|104.34|101.54|105.05|102.25|104.34|101.54|0
1647497400000|2022-03-17 06:10:00|104.38|101.58|104.85|102.05|105.08|102.28|104.18|101.38|0
1647497700000|2022-03-17 06:15:00|104.82|102.02|104.66|101.86|105.14|102.34|104.59|101.79|0
1647498000000|2022-03-17 06:20:00|104.62|101.82|103.66|100.86|104.85|102.05|103.66|100.86|0
1647498300000|2022-03-17 06:25:00|103.76|100.96|103.91|101.11|104.23|101.43|103.59|100.79|0
1647498600000|2022-03-17 06:30:00|103.88|101.08|103.78|100.98|104.49|101.69|103.65|100.85|0
1647498900000|2022-03-17 06:35:00|103.81|101.01|103.59|100.79|103.84|101.04|103.4|100.6|0
1647499200000|2022-03-17 06:40:00|103.56|100.76|103.04|100.24|103.59|100.79|102.54|99.74|0
1647499500000|2022-03-17 06:45:00|103.01|100.21|102.75|99.95|103.3|100.5|102.75|99.95|0
1647499800000|2022-03-17 06:50:00|102.79|99.99|102.75|99.95|102.94|100.14|102.34|99.54|0
1647500100000|2022-03-17 06:55:00|102.72|99.92|102.05|99.25|102.78|99.98|101.62|98.82|0
1647500400000|2022-03-17 07:00:00|101.96|99.16|101.86|99.06|102.93|100.13|101.8|99|0
1647500700000|2022-03-17 07:05:00|101.47|99.07|98.45|96.05|101.5|99.1|98.14|95.74|0
1647501000000|2022-03-17 07:10:00|98.57|96.17|99.5|97.1|99.53|97.13|98.57|96.17|0
1647501300000|2022-03-17 07:15:00|99.44|97.04|101.13|98.73|101.13|98.73|99.31|96.91|0
1647501600000|2022-03-17 07:20:00|101.25|98.85|101.19|98.79|101.51|99.11|100.94|98.54|0
1647501900000|2022-03-17 07:25:00|101.16|98.76|101.72|99.32|101.76|99.36|101.09|98.69|0
1647502200000|2022-03-17 07:30:00|101.69|99.29|102.9|100.5|102.96|100.56|101.37|98.97|0
1647502500000|2022-03-17 07:35:00|102.96|100.56|102.57|100.17|103.6|101.2|102.57|100.17|0
1647502800000|2022-03-17 07:40:00|102.64|100.24|103.21|100.81|103.79|101.39|102.51|100.11|0
1647503100000|2022-03-17 07:45:00|103.15|100.75|101.8|99.4|103.47|101.07|101.8|99.4|0
1647503400000|2022-03-17 07:50:00|101.93|99.53|100.72|98.32|101.99|99.59|100.47|98.07|0
1647503700000|2022-03-17 07:55:00|100.6|98.2|100.56|98.16|101.23|98.83|100.22|97.82|0
1647504000000|2022-03-17 08:00:00|100.34|97.94|99.97|97.57|102.7|100.3|99.97|97.57|0
1647504300000|2022-03-17 08:05:00|100.03|97.63|101.48|99.08|102.18|99.78|99.85|97.45|0
1647504600000|2022-03-17 08:10:00|101.35|98.95|101.6|99.2|101.98|99.58|101.22|98.82|0
1647504900000|2022-03-17 08:15:00|101.54|99.14|101.03|98.63|101.85|99.45|100.9|98.5|0
1647505200000|2022-03-17 08:20:00|100.84|98.44|101.28|98.88|101.85|99.45|100.77|98.37|0
1647505500000|2022-03-17 08:25:00|101.21|98.81|100.8|98.4|101.21|98.81|100.02|97.62|0
1647505800000|2022-03-17 08:30:00|100.74|98.34|101.49|99.09|101.52|99.12|100.2|97.8|0
1647506100000|2022-03-17 08:35:00|101.02|98.62|101.87|99.47|102.09|99.69|101.02|98.62|0
1647506400000|2022-03-17 08:40:00|101.9|99.5|102.02|99.62|102.73|100.33|101.52|99.12|0
1647506700000|2022-03-17 08:45:00|101.99|99.59|101.96|99.56|101.99|99.59|100.98|98.58|0
1647507000000|2022-03-17 08:50:00|102.02|99.62|102.78|100.38|102.94|100.54|101.64|99.24|0
1647507300000|2022-03-17 08:55:00|102.85|100.45|102.52|100.12|103.59|101.19|102.14|99.74|0
1647507600000|2022-03-17 09:00:00|102.46|100.06|102.39|99.99|102.46|100.06|101.82|99.42|0
1647507900000|2022-03-17 09:05:00|102.46|100.06|102.87|100.47|103.26|100.86|102.36|99.96|0
1647508200000|2022-03-17 09:10:00|102.84|100.44|103.22|100.82|103.86|101.46|102.64|100.24|0
1647508500000|2022-03-17 09:15:00|103.19|100.79|103.6|101.2|103.73|101.33|102.64|100.24|0
1647508800000|2022-03-17 09:20:00|103.73|101.33|103.08|100.68|104.12|101.72|102.89|100.49|0
1647509100000|2022-03-17 09:25:00|103.14|100.74|102.63|100.23|103.31|100.91|102.37|99.97|0
1647509400000|2022-03-17 09:30:00|102.56|100.16|103.65|101.25|103.65|101.25|102.53|100.13|0
1647509700000|2022-03-17 09:35:00|103.72|101.32|104.3|101.9|104.78|102.38|103.72|101.32|0
1647510000000|2022-03-17 09:40:00|104.23|101.83|104.33|101.93|104.65|102.25|103.84|101.44|0
1647510300000|2022-03-17 09:45:00|104.23|101.83|104.42|102.02|104.55|102.15|103.97|101.57|0
1647510600000|2022-03-17 09:50:00|104.39|101.99|103.96|101.56|104.68|102.28|103.7|101.3|0
1647510900000|2022-03-17 09:55:00|103.9|101.5|103.25|100.85|103.9|101.5|103.12|100.72|0
1647511200000|2022-03-17 10:00:00|103.38|100.98|107.51|105.11|108.27|105.87|103.38|100.98|0
1647511500000|2022-03-17 10:05:00|107.44|105.04|108.7|106.3|109.37|106.97|107.44|105.04|0
1647511800000|2022-03-17 10:10:00|108.87|106.47|107.9|105.5|109.17|106.77|107.43|105.03|0
1647512100000|2022-03-17 10:15:00|107.83|105.43|106.83|104.43|108.43|106.03|106.57|104.17|0
1647512400000|2022-03-17 10:20:00|106.9|104.5|106.04|103.64|107.29|104.89|105.71|103.31|0
1647512700000|2022-03-17 10:25:00|105.84|103.44|106.17|103.77|106.79|104.39|105.78|103.38|0
1647513000000|2022-03-17 10:30:00|106.14|103.74|105.31|102.91|106.36|103.96|105.05|102.65|0
1647513300000|2022-03-17 10:35:00|105.41|103.01|105.57|103.17|106.62|104.22|105.31|102.91|0
1647513600000|2022-03-17 10:40:00|105.67|103.27|105.4|103|106.29|103.89|105.37|102.97|0
1647513900000|2022-03-17 10:45:00|105.44|103.04|105.04|102.64|106.02|103.62|105.04|102.64|0
1647514200000|2022-03-17 10:50:00|104.91|102.51|105.23|102.83|105.76|103.36|104.91|102.51|0
1647514500000|2022-03-17 10:55:00|105.3|102.9|104.19|101.79|105.56|103.16|104.13|101.73|0
1647514800000|2022-03-17 11:00:00|104.13|101.73|103.54|101.14|104.71|102.31|103.48|101.08|0
1647515100000|2022-03-17 11:05:00|103.48|101.08|103.47|101.07|103.86|101.46|103.03|100.63|0
1647515400000|2022-03-17 11:10:00|103.41|101.01|103.73|101.33|103.99|101.59|103.41|101.01|0
1647515700000|2022-03-17 11:15:00|103.7|101.3|102.99|100.59|103.86|101.46|101.62|99.22|0
1647516000000|2022-03-17 11:20:00|102.96|100.56|103.41|101.01|103.8|101.4|102.83|100.43|0
1647516300000|2022-03-17 11:25:00|103.44|101.04|103.73|101.33|104.32|101.92|103.28|100.88|0
1647516600000|2022-03-17 11:30:00|103.76|101.36|103.72|101.32|103.99|101.59|103.24|100.84|0
1647516900000|2022-03-17 11:35:00|103.76|101.36|104.7|102.3|104.7|102.3|103.53|101.13|0
1647517200000|2022-03-17 11:40:00|104.63|102.23|104.89|102.49|105.22|102.82|104.3|101.9|0
1647517500000|2022-03-17 11:45:00|104.99|102.59|104.69|102.29|105.15|102.75|104.17|101.77|0
1647517800000|2022-03-17 11:50:00|104.62|102.22|103.97|101.57|104.82|102.42|103.84|101.44|0
1647518100000|2022-03-17 11:55:00|104.03|101.63|103.67|101.27|104.16|101.76|103.06|100.66|0
1647518400000|2022-03-17 12:00:00|103.77|101.37|102.54|100.14|104.39|101.99|101.81|99.41|0
1647518700000|2022-03-17 12:05:00|102.48|100.08|102.73|100.33|103.05|100.65|101.77|99.37|0
1647519000000|2022-03-17 12:10:00|102.86|100.46|103.44|101.04|103.7|101.3|102.86|100.46|0
1647519300000|2022-03-17 12:15:00|103.5|101.1|104.21|101.81|104.41|102.01|103.31|100.91|0
1647519600000|2022-03-17 12:20:00|104.34|101.94|104.73|102.33|104.8|102.4|104.21|101.81|0
1647519900000|2022-03-17 12:25:00|104.7|102.3|104.5|102.1|104.7|102.3|104.21|101.81|0
1647520200000|2022-03-17 12:30:00|104.37|101.97|104.49|102.09|104.72|102.32|103.46|101.06|0
1647520500000|2022-03-17 12:35:00|104.26|101.86|104.46|102.06|104.46|102.06|104|101.6|0
1647520800000|2022-03-17 12:40:00|104.39|101.99|105.57|103.17|105.76|103.36|104.03|101.63|0
1647521100000|2022-03-17 12:45:00|105.5|103.1|104.74|102.34|105.5|103.1|104.51|102.11|0
1647521400000|2022-03-17 12:50:00|104.78|102.38|105.36|102.96|105.95|103.55|104.78|102.38|0
1647521700000|2022-03-17 12:55:00|105.43|103.03|105.1|102.7|106.48|104.08|105|102.6|0
1647522000000|2022-03-17 13:00:00|105.06|102.66|105.75|103.35|105.75|103.35|104.96|102.56|0
1647522300000|2022-03-17 13:05:00|105.78|103.38|105.35|102.95|105.81|103.41|105.16|102.76|0
1647522600000|2022-03-17 13:10:00|105.42|103.02|105.22|102.82|105.81|103.41|105.15|102.75|0
1647522900000|2022-03-17 13:15:00|105.28|102.88|105.31|102.91|105.41|103.01|104.89|102.49|0
1647523200000|2022-03-17 13:20:00|105.34|102.94|105.08|102.68|105.41|103.01|105.01|102.61|0
1647523500000|2022-03-17 13:25:00|105.01|102.61|105.5|103.1|105.5|103.1|104.81|102.41|0
1647523800000|2022-03-17 13:30:00|105.4|103|104.02|101.62|106.26|103.86|103.64|101.24|0
1647524100000|2022-03-17 13:35:00|103.89|101.49|103.44|101.04|106.06|103.66|103.37|100.97|0
1647524400000|2022-03-17 13:40:00|103.31|100.91|103.11|100.71|104.34|101.94|102.98|100.58|0
1647524700000|2022-03-17 13:45:00|102.98|100.58|102.21|99.81|103.11|100.71|100.24|97.84|0
1647525000000|2022-03-17 13:50:00|102.46|100.06|102.01|99.61|102.59|100.19|100.87|98.47|0
1647525300000|2022-03-17 13:55:00|101.69|99.29|98.54|96.14|102.07|99.67|98.54|96.14|0
1647525600000|2022-03-17 14:00:00|98.66|96.26|98.04|95.64|99.35|96.95|97.85|95.45|0
1647525900000|2022-03-17 14:05:00|97.91|95.51|96.7|94.3|99.08|96.68|95.61|93.21|0
1647526200000|2022-03-17 14:10:00|96.89|94.49|98.24|95.84|98.49|96.09|96.64|94.24|0
1647526500000|2022-03-17 14:15:00|98.06|95.66|98.55|96.15|98.86|96.46|97.62|95.22|0
1647526800000|2022-03-17 14:20:00|98.67|96.27|97.24|94.84|98.74|96.34|97.06|94.66|0
1647527100000|2022-03-17 14:25:00|97.31|94.91|97.8|95.4|97.98|95.58|97.06|94.66|0
1647527400000|2022-03-17 14:30:00|97.61|95.21|98.91|96.51|99.92|97.52|97.43|95.03|0
1647527700000|2022-03-17 14:35:00|98.79|96.39|98.46|96.06|99.66|97.26|98.46|96.06|0
1647528000000|2022-03-17 14:40:00|98.22|95.82|99.4|97|100.16|97.76|98.09|95.69|0
1647528300000|2022-03-17 14:45:00|99.46|97.06|101.05|98.65|102.52|100.12|98.84|96.44|0
1647528600000|2022-03-17 14:50:00|100.86|98.46|102.78|100.38|103.1|100.7|100.7|98.3|0
1647528900000|2022-03-17 14:55:00|102.71|100.31|101.23|98.83|102.71|100.31|100.91|98.51|0
1647529200000|2022-03-17 15:00:00|101.29|98.89|102.69|100.29|102.88|100.48|100.72|98.32|0
1647529500000|2022-03-17 15:05:00|102.75|100.35|101.37|98.97|103.39|100.99|101.09|98.69|0
1647529800000|2022-03-17 15:10:00|101.59|99.19|102.97|100.57|102.97|100.57|100.29|97.89|0
1647530100000|2022-03-17 15:15:00|102.94|100.54|101.11|98.71|102.94|100.54|101.02|98.62|0
1647530400000|2022-03-17 15:20:00|101.43|99.03|99.97|97.57|101.65|99.25|99.94|97.54|0
1647530700000|2022-03-17 15:25:00|100.01|97.61|100.6|98.2|101.11|98.71|99.85|97.45|0
1647531000000|2022-03-17 15:30:00|100.66|98.26|99.97|97.57|101.3|98.9|99.53|97.13|0
1647531300000|2022-03-17 15:35:00|99.84|97.44|99.03|96.63|100.47|98.07|98.96|96.56|0
1647531600000|2022-03-17 15:40:00|98.9|96.5|98.76|96.36|100.25|97.85|98.4|96|0
1647531900000|2022-03-17 15:45:00|98.7|96.3|100.26|97.86|100.33|97.93|98.07|95.67|0
1647532200000|2022-03-17 15:50:00|100.39|97.99|98.06|95.66|100.58|98.18|97.82|95.42|0
1647532500000|2022-03-17 15:55:00|98|95.6|98.03|95.63|98.37|95.97|97.32|94.92|0
1647532800000|2022-03-17 16:00:00|97.81|95.41|97.93|95.53|98.87|96.47|97.75|95.35|0
1647533100000|2022-03-17 16:05:00|97.97|95.57|97|94.6|97.99|95.59|96.82|94.42|0
1647533400000|2022-03-17 16:10:00|96.94|94.54|97.25|94.85|97.8|95.4|96.88|94.48|0
1647533700000|2022-03-17 16:15:00|97.18|94.78|96.84|94.44|98.24|95.84|96.84|94.44|0
1647534000000|2022-03-17 16:20:00|96.87|94.47|94.86|92.46|96.87|94.47|94.61|92.21|0
1647534300000|2022-03-17 16:25:00|94.8|92.4|94.55|92.15|95.22|92.82|94.49|92.09|0
1647534600000|2022-03-17 16:30:00|94.7|92.3|94.61|92.21|95.25|92.85|94.19|91.79|0
1647534900000|2022-03-17 16:35:00|94.7|92.3|94.39|91.99|94.79|92.39|94.36|91.96|0
1647535200000|2022-03-17 16:40:00|94.36|91.96|94.63|92.23|95.33|92.93|94.36|91.96|0
1647535500000|2022-03-17 16:45:00|94.48|92.08|92.97|90.57|94.69|92.29|92.19|89.79|0
1647535800000|2022-03-17 16:50:00|92.85|90.45|92.31|89.91|92.91|90.51|92.13|89.73|0
1647536100000|2022-03-17 16:55:00|92.34|89.94|91.95|89.55|92.54|90.14|91.65|89.25|0
1647536400000|2022-03-17 17:00:00|91.98|89.58|92.12|89.72|93.08|90.68|91.89|89.49|0
1647536700000|2022-03-17 17:05:00|92|89.6|92.54|90.14|92.69|90.29|91.7|89.3|0
1647537000000|2022-03-17 17:10:00|92.6|90.2|93.31|90.91|93.55|91.15|92.06|89.66|0
1647537300000|2022-03-17 17:15:00|93.19|90.79|92.29|89.89|93.74|91.34|92.23|89.83|0
1647537600000|2022-03-17 17:20:00|92.23|89.83|91.39|88.99|92.53|90.13|91.28|88.88|0
1647537900000|2022-03-17 17:25:00|91.31|88.91|89.74|87.34|91.51|89.11|89.69|87.29|0
1647538200000|2022-03-17 17:30:00|89.69|87.29|89.71|87.31|90.03|87.63|89.45|87.05|0
1647538500000|2022-03-17 17:35:00|89.74|87.34|89.62|87.22|90.03|87.63|89.51|87.11|0
1647538800000|2022-03-17 17:40:00|89.68|87.28|88.31|85.91|89.68|87.28|88|85.6|0
1647539100000|2022-03-17 17:45:00|88.23|85.83|87.16|84.76|91.77|89.37|87.11|84.71|0
1647539400000|2022-03-17 17:50:00|87.11|84.71|86.82|84.42|87.28|84.88|86.31|83.91|0
1647539700000|2022-03-17 17:55:00|86.7|84.3|88.49|86.09|88.55|86.15|86.42|84.02|0
1647540000000|2022-03-17 18:00:00|88.52|86.12|88.95|86.55|89.53|87.13|88.43|86.03|0
1647540300000|2022-03-17 18:05:00|88.89|86.49|88.6|86.2|89.07|86.67|88|85.6|0
1647540600000|2022-03-17 18:10:00|88.66|86.26|89.58|87.18|90.05|87.65|88.49|86.09|0
1647540900000|2022-03-17 18:15:00|89.52|87.12|89.58|87.18|89.7|87.3|89.29|86.89|0
1647541200000|2022-03-17 18:20:00|89.52|87.12|90.27|87.87|90.33|87.93|89.17|86.77|0
1647541500000|2022-03-17 18:25:00|90.39|87.99|91.27|88.87|91.27|88.87|89.75|87.35|0
1647541800000|2022-03-17 18:30:00|91.15|88.75|89.68|87.28|91.15|88.75|89.57|87.17|0
1647542100000|2022-03-17 18:35:00|89.86|87.46|90.09|87.69|90.38|87.98|89.39|86.99|0
1647542400000|2022-03-17 18:40:00|90.14|87.74|89.38|86.98|90.55|88.15|89.33|86.93|0
1647542700000|2022-03-17 18:45:00|89.44|87.04|88.75|86.35|89.91|87.51|88.75|86.35|0
1647543000000|2022-03-17 18:50:00|88.69|86.29|89.26|86.86|89.44|87.04|88.57|86.17|0
1647543300000|2022-03-17 18:55:00|89.2|86.8|88.68|86.28|89.84|87.44|88.28|85.88|0
1647543600000|2022-03-17 19:00:00|88.74|86.34|87.76|85.36|89.03|86.63|87.76|85.36|0
1647543900000|2022-03-17 19:05:00|87.87|85.47|89.37|86.97|89.6|87.2|87.76|85.36|0
1647544200000|2022-03-17 19:10:00|89.31|86.91|90.71|88.31|91.65|89.25|89.19|86.79|0
1647544500000|2022-03-17 19:15:00|90.65|88.25|89.53|87.13|91.12|88.72|89.36|86.96|0
1647544800000|2022-03-17 19:20:00|89.48|87.08|90.58|88.18|90.7|88.3|89.42|87.02|0
1647545100000|2022-03-17 19:25:00|90.4|88|89.15|86.75|90.4|88|89.01|86.61|0
1647545400000|2022-03-17 19:30:00|89.12|86.72|89.29|86.89|89.79|87.39|88.89|86.49|0
1647545700000|2022-03-17 19:35:00|89.32|86.92|88.94|86.54|89.46|87.06|88.65|86.25|0
1647546000000|2022-03-17 19:40:00|88.83|86.43|86.65|84.25|88.83|86.43|86.6|84.2|0
1647546300000|2022-03-17 19:45:00|86.99|84.59|86.42|84.02|87.05|84.65|86.03|83.63|0
1647546600000|2022-03-17 19:50:00|87.04|84.64|87.78|85.38|88.81|86.41|86.59|84.19|0
1647546900000|2022-03-17 19:55:00|87.72|85.32|86.19|83.79|88.24|85.84|86.03|83.63|0
1647547200000|2022-03-17 20:00:00|85.41|83.01|86.3|83.9|86.3|83.9|85.19|82.79|0
1647547500000|2022-03-17 20:05:00|86.25|83.85|87.4|85|87.49|85.09|86.25|83.85|0
1647547800000|2022-03-17 20:10:00|87.32|84.92|87.54|85.14|87.82|85.42|87.14|84.74|0
1647548100000|2022-03-17 20:15:00|87.85|85.05|87.68|84.88|87.97|85.17|87.51|84.71|0
1647548400000|2022-03-17 20:20:00|87.62|84.82|87.68|84.88|87.9|85.1|87.62|84.82|0
1647548700000|2022-03-17 20:25:00|87.62|84.82|89.02|86.22|90.55|87.75|87.62|84.82|0
1647549000000|2022-03-17 20:30:00|88.93|86.13|89.44|86.64|89.62|86.82|88.76|85.96|0
1647549300000|2022-03-17 20:35:00|89.42|86.62|90.49|87.69|90.63|87.83|89.16|86.36|0
1647549600000|2022-03-17 20:40:00|90.34|87.54|90.6|87.8|91.1|88.3|90.08|87.28|0
1647549900000|2022-03-17 20:45:00|90.25|87.45|90.33|87.53|90.39|87.59|89.67|86.87|0
1647550200000|2022-03-17 20:50:00|90.42|87.62|90.24|87.44|90.83|88.03|90.16|87.36|0
1647550500000|2022-03-17 20:55:00|90.18|87.38|90.27|87.47|90.59|87.79|90.18|87.38|0
1647550800000|2022-03-17 21:00:00|90.28|87.48|90.18|87.38|90.29|87.49|90.13|87.33|0
1647551100000|2022-03-17 21:05:00|90.19|87.39|89.99|87.19|90.2|87.4|89.94|87.14|0
1647551400000|2022-03-17 21:10:00|90.03|87.23|89.96|87.16|90.05|87.25|89.95|87.15|0
1647551700000|2022-03-17 21:15:00|89.99|87.19|89.92|87.12|90.02|87.22|89.92|87.12|0
1647552000000|2022-03-17 21:20:00|89.91|87.11|90.07|87.27|90.13|87.33|89.91|87.11|0
1647552300000|2022-03-17 21:25:00|90.06|87.26|90.07|87.27|90.14|87.34|90.01|87.21|0
1647552600000|2022-03-17 21:30:00|90.04|87.24|90.05|87.25|90.08|87.28|89.93|87.13|0
1647552900000|2022-03-17 21:35:00|89.89|87.09|89.89|87.09|90.02|87.22|89.85|87.05|0
1647553200000|2022-03-17 21:40:00|89.88|87.08|89.95|87.15|90.05|87.25|89.87|87.07|0
1647553500000|2022-03-17 21:45:00|89.93|87.13|89.95|87.15|89.96|87.16|89.9|87.1|0
1647553800000|2022-03-17 21:50:00|90.06|87.26|90.03|87.23|90.06|87.26|89.97|87.17|0
1647554100000|2022-03-17 21:55:00|90|87.2|89.86|87.06|90.02|87.22|89.86|87.06|0
1647554400000|2022-03-17 22:00:00|89.76|86.96|89.55|86.75|90.23|87.43|88.98|86.18|0
1647554700000|2022-03-17 22:05:00|89.47|86.67|89.93|87.13|90.54|87.74|89.47|86.67|0
1647555000000|2022-03-17 22:10:00|89.99|87.19|90.83|88.03|90.86|88.06|89.49|86.69|0
1647555300000|2022-03-17 22:15:00|90.86|88.06|91.29|88.49|91.38|88.58|90.51|87.71|0
1647555600000|2022-03-17 22:20:00|91.23|88.43|90.88|88.08|91.5|88.7|90.82|88.02|0
1647555900000|2022-03-17 22:25:00|90.82|88.02|90.88|88.08|90.97|88.17|90.82|88.02|0
1647556200000|2022-03-17 22:30:00|90.91|88.11|90.99|88.19|90.99|88.19|90.81|88.01|0
1647556500000|2022-03-17 22:35:00|90.96|88.16|90.99|88.19|90.99|88.19|90.64|87.84|0
1647556800000|2022-03-17 22:40:00|90.96|88.16|91.16|88.36|91.39|88.59|90.75|87.95|0
1647557100000|2022-03-17 22:45:00|91.19|88.39|91.27|88.47|91.51|88.71|91.1|88.3|0
1647557400000|2022-03-17 22:50:00|91.24|88.44|90.98|88.18|91.57|88.77|90.98|88.18|0
1647557700000|2022-03-17 22:55:00|91.01|88.21|91.32|88.52|91.98|89.18|90.92|88.12|0
1647558000000|2022-03-17 23:00:00|91.38|88.58|91.56|88.76|91.85|89.05|91.15|88.35|0
1647558300000|2022-03-17 23:05:00|91.53|88.73|91.47|88.67|91.67|88.87|91.23|88.43|0
1647558600000|2022-03-17 23:10:00|91.49|88.69|91.29|88.49|91.49|88.69|91.14|88.34|0
1647558900000|2022-03-17 23:15:00|91.2|88.4|91.07|88.27|91.37|88.57|90.84|88.04|0
1647559200000|2022-03-17 23:20:00|91.05|88.25|91.1|88.3|91.19|88.39|90.87|88.07|0
1647559500000|2022-03-17 23:25:00|91.07|88.27|91.04|88.24|91.51|88.71|90.89|88.09|0
1647559800000|2022-03-17 23:30:00|91.01|88.21|91.06|88.26|91.3|88.5|90.66|87.86|0
1647560100000|2022-03-17 23:35:00|91.09|88.29|90.88|88.08|91.18|88.38|90.83|88.03|0
1647560400000|2022-03-17 23:40:00|90.83|88.03|90.94|88.14|91.12|88.32|90.77|87.97|0
1647560700000|2022-03-17 23:45:00|91.06|88.26|90.85|88.05|91.17|88.37|90.82|88.02|0
1647561000000|2022-03-17 23:50:00|90.88|88.08|90.82|88.02|91.05|88.25|90.7|87.9|0
1647561300000|2022-03-17 23:55:00|90.87|88.07|91.22|88.42|91.28|88.48|90.76|87.96|0
1647561600000|2022-03-18 00:00:00|91.11|88.31|90.93|88.13|91.58|88.78|90.69|87.89|0
1647561900000|2022-03-18 00:05:00|90.81|88.01|89.7|86.9|90.93|88.13|89.64|86.84|0
1647562200000|2022-03-18 00:10:00|89.58|86.78|89.98|87.18|90.16|87.36|89.32|86.52|0
1647562500000|2022-03-18 00:15:00|89.93|87.13|90.56|87.76|90.92|88.12|89.9|87.1|0
1647562800000|2022-03-18 00:20:00|90.62|87.82|90.09|87.29|90.91|88.11|90.07|87.27|0
1647563100000|2022-03-18 00:25:00|90.15|87.35|90.91|88.11|90.97|88.17|90.09|87.29|0
1647563400000|2022-03-18 00:30:00|90.85|88.05|90.44|87.64|91.14|88.34|90.38|87.58|0
1647563700000|2022-03-18 00:35:00|90.49|87.69|91.31|88.51|91.31|88.51|90.32|87.52|0
1647564000000|2022-03-18 00:40:00|91.25|88.45|92.14|89.34|92.31|89.51|91.08|88.28|0
1647564300000|2022-03-18 00:45:00|92.19|89.39|92.28|89.48|92.67|89.87|91.96|89.16|0
1647564600000|2022-03-18 00:50:00|92.31|89.51|92.66|89.86|92.72|89.92|92.31|89.51|0
1647564900000|2022-03-18 00:55:00|92.6|89.8|92.42|89.62|92.9|90.1|92.3|89.5|0
1647565200000|2022-03-18 01:00:00|92.3|89.5|92.83|90.03|92.89|90.09|92.3|89.5|0
1647565500000|2022-03-18 01:05:00|92.89|90.09|92.86|90.06|93.49|90.69|92.54|89.74|0
1647565800000|2022-03-18 01:10:00|92.92|90.12|92.53|89.73|93.19|90.39|92.47|89.67|0
1647566100000|2022-03-18 01:15:00|92.59|89.79|92.64|89.84|92.86|90.06|92.38|89.58|0
1647566400000|2022-03-18 01:20:00|92.68|89.88|92.43|89.63|92.7|89.9|92.4|89.6|0
1647566700000|2022-03-18 01:25:00|92.46|89.66|92.76|89.96|93.06|90.26|92.28|89.48|0
1647567000000|2022-03-18 01:30:00|92.67|89.87|92.52|89.72|92.91|90.11|92.34|89.54|0
1647567300000|2022-03-18 01:35:00|92.57|89.77|92.63|89.83|93.11|90.31|92.46|89.66|0
1647567600000|2022-03-18 01:40:00|92.66|89.86|92.84|90.04|93.02|90.22|92.39|89.59|0
1647567900000|2022-03-18 01:45:00|92.87|90.07|91.94|89.14|92.87|90.07|91.88|89.08|0
1647568200000|2022-03-18 01:50:00|91.97|89.17|92.2|89.4|92.3|89.5|91.91|89.11|0
1647568500000|2022-03-18 01:55:00|92.14|89.34|92.02|89.22|92.26|89.46|91.9|89.1|0
1647568800000|2022-03-18 02:00:00|91.96|89.16|92.37|89.57|92.37|89.57|91.78|88.98|0
1647569100000|2022-03-18 02:05:00|92.43|89.63|92.73|89.93|93.03|90.23|92.43|89.63|0
1647569400000|2022-03-18 02:10:00|92.7|89.9|92.84|90.04|93.08|90.28|92.67|89.87|0
1647569700000|2022-03-18 02:15:00|92.88|90.08|92.78|89.98|93.08|90.28|92.54|89.74|0
1647570000000|2022-03-18 02:20:00|92.75|89.95|94.53|91.73|94.62|91.82|92.72|89.92|0
1647570300000|2022-03-18 02:25:00|94.5|91.7|94.19|91.39|94.5|91.7|93.96|91.16|0
1647570600000|2022-03-18 02:30:00|94.16|91.36|94.07|91.27|94.34|91.54|94.01|91.21|0
1647570900000|2022-03-18 02:35:00|94.04|91.24|94.46|91.66|94.52|91.72|93.98|91.18|0
1647571200000|2022-03-18 02:40:00|94.49|91.69|94.33|91.53|94.49|91.69|94.12|91.32|0
1647571500000|2022-03-18 02:45:00|94.3|91.5|94.36|91.56|94.42|91.62|94|91.2|0
1647571800000|2022-03-18 02:50:00|94.39|91.59|94.47|91.67|94.54|91.74|94.24|91.44|0
1647572100000|2022-03-18 02:55:00|94.51|91.71|94.17|91.37|94.53|91.73|94.17|91.37|0
1647572400000|2022-03-18 03:00:00|94.14|91.34|94.29|91.49|94.32|91.52|93.99|91.19|0
1647572700000|2022-03-18 03:05:00|94.26|91.46|94.34|91.54|94.47|91.67|94.22|91.42|0
1647573000000|2022-03-18 03:10:00|94.4|91.6|94.4|91.6|94.98|92.18|94.34|91.54|0
1647573300000|2022-03-18 03:15:00|94.49|91.69|94.82|92.02|94.82|92.02|94.22|91.42|0
1647573600000|2022-03-18 03:20:00|94.85|92.05|94.87|92.07|95.18|92.38|94.45|91.65|0
1647573900000|2022-03-18 03:25:00|94.93|92.13|94.87|92.07|95|92.2|94.75|91.95|0
1647574200000|2022-03-18 03:30:00|94.81|92.01|94.63|91.83|94.93|92.13|94.48|91.68|0
1647574500000|2022-03-18 03:35:00|94.66|91.86|94.86|92.06|94.86|92.06|94.44|91.64|0
1647574800000|2022-03-18 03:40:00|94.89|92.09|94.62|91.82|94.89|92.09|94.56|91.76|0
1647575100000|2022-03-18 03:45:00|94.65|91.85|94.43|91.63|94.65|91.85|94.25|91.45|0
1647575400000|2022-03-18 03:50:00|94.31|91.51|94.58|91.78|94.67|91.87|94.31|91.51|0
1647575700000|2022-03-18 03:55:00|94.61|91.81|94.07|91.27|94.67|91.87|93.92|91.12|0
1647576000000|2022-03-18 04:00:00|94.1|91.3|94.06|91.26|94.22|91.42|93.83|91.03|0
1647576300000|2022-03-18 04:05:00|94.03|91.23|93.82|91.02|94.03|91.23|93.58|90.78|0
1647576600000|2022-03-18 04:10:00|93.7|90.9|93.88|91.08|94|91.2|93.7|90.9|0
1647576900000|2022-03-18 04:15:00|93.85|91.05|94.11|91.31|94.11|91.31|93.64|90.84|0
1647577200000|2022-03-18 04:20:00|94.17|91.37|93.69|90.89|94.38|91.58|93.66|90.86|0
1647577500000|2022-03-18 04:25:00|93.72|90.92|93.93|91.13|94.05|91.25|93.69|90.89|0
1647577800000|2022-03-18 04:30:00|93.9|91.1|93.77|90.97|93.93|91.13|93.45|90.65|0
1647578100000|2022-03-18 04:35:00|93.74|90.94|93.62|90.82|93.8|91|93.56|90.76|0
1647578400000|2022-03-18 04:40:00|93.56|90.76|93.68|90.88|93.71|90.91|93.56|90.76|0
1647578700000|2022-03-18 04:45:00|93.67|90.87|93.91|91.11|93.91|91.11|93.56|90.76|0
1647579000000|2022-03-18 04:50:00|93.85|91.05|93.91|91.11|93.91|91.11|93.85|91.05|0
1647579300000|2022-03-18 04:55:00|93.88|91.08|93.84|91.04|93.91|91.11|93.78|90.98|0
1647579600000|2022-03-18 05:00:00|93.9|91.1|93.78|90.98|93.9|91.1|93.6|90.8|0
1647579900000|2022-03-18 05:05:00|93.84|91.04|93.6|90.8|94.2|91.4|93.24|90.44|0
1647580200000|2022-03-18 05:10:00|93.66|90.86|93.18|90.38|93.78|90.98|93.12|90.32|0
1647580500000|2022-03-18 05:15:00|93.15|90.35|92.97|90.17|93.18|90.38|92.88|90.08|0
1647580800000|2022-03-18 05:20:00|92.94|90.14|95.03|92.23|96.46|93.66|92.88|90.08|0
1647581100000|2022-03-18 05:25:00|95.06|92.26|94.9|92.1|95.2|92.4|94.82|92.02|0
1647581400000|2022-03-18 05:30:00|94.93|92.13|94.78|91.98|95.32|92.52|94.78|91.98|0
1647581700000|2022-03-18 05:35:00|94.87|92.07|94.69|91.89|94.99|92.19|94.66|91.86|0
1647582000000|2022-03-18 05:40:00|94.66|91.86|94.36|91.56|94.72|91.92|94.33|91.53|0
1647582300000|2022-03-18 05:45:00|94.24|91.44|93.88|91.08|94.53|91.73|93.82|91.02|0
1647582600000|2022-03-18 05:50:00|93.94|91.14|94.35|91.55|94.35|91.55|93.7|90.9|0
1647582900000|2022-03-18 05:55:00|94.41|91.61|94.05|91.25|94.41|91.61|93.81|91.01|0
1647583200000|2022-03-18 06:00:00|93.96|91.16|91.99|89.19|94.14|91.34|91.99|89.19|0
1647583500000|2022-03-18 06:05:00|91.87|89.07|91.4|88.6|91.93|89.13|91.4|88.6|0
1647583800000|2022-03-18 06:10:00|91.46|88.66|90.87|88.07|91.57|88.77|90.5|87.7|0
1647584100000|2022-03-18 06:15:00|90.85|88.05|90.93|88.13|91.39|88.59|90.85|88.05|0
1647584400000|2022-03-18 06:20:00|90.87|88.07|90.52|87.72|91.3|88.5|90.46|87.66|0
1647584700000|2022-03-18 06:25:00|90.55|87.75|90.8|88|90.8|88|90.4|87.6|0
1647585000000|2022-03-18 06:30:00|90.63|87.83|91.62|88.82|91.62|88.82|89.82|87.02|0
1647585300000|2022-03-18 06:35:00|91.7|88.9|91.32|88.52|91.85|89.05|91|88.2|0
1647585600000|2022-03-18 06:40:00|91.29|88.49|91.43|88.63|91.61|88.81|90.94|88.14|0
1647585900000|2022-03-18 06:45:00|91.46|88.66|91.72|88.92|91.72|88.92|91.4|88.6|0
1647586200000|2022-03-18 06:50:00|91.78|88.98|91.66|88.86|92.19|89.39|91.57|88.77|0
1647586500000|2022-03-18 06:55:00|91.72|88.92|91.71|88.91|92.04|89.24|91.66|88.86|0
1647586800000|2022-03-18 07:00:00|91.77|88.97|92.12|89.32|92.45|89.65|91.54|88.74|0
1647587100000|2022-03-18 07:05:00|91.83|89.43|92.21|89.81|92.57|90.17|91.83|89.43|0
1647587400000|2022-03-18 07:10:00|92.27|89.87|92.62|90.22|92.68|90.28|91.97|89.57|0
1647587700000|2022-03-18 07:15:00|92.68|90.28|92.09|89.69|93.36|90.96|92.03|89.63|0
1647588000000|2022-03-18 07:20:00|93.47|91.07|93.7|91.3|94.15|91.75|93.44|91.04|0
1647588300000|2022-03-18 07:25:00|93.67|91.27|93.28|90.88|93.73|91.33|92.93|90.53|0
1647588600000|2022-03-18 07:30:00|93.16|90.76|92.27|89.87|93.28|90.88|92.27|89.87|0
1647588900000|2022-03-18 07:35:00|92.33|89.93|92.98|90.58|93.04|90.64|92.3|89.9|0
1647589200000|2022-03-18 07:40:00|93.04|90.64|92.18|89.78|93.33|90.93|92.12|89.72|0
1647589500000|2022-03-18 07:45:00|92.15|89.75|91.97|89.57|92.24|89.84|91.68|89.28|0
1647589800000|2022-03-18 07:50:00|92.03|89.63|92.44|90.04|92.61|90.21|91.44|89.04|0
1647590100000|2022-03-18 07:55:00|92.55|90.15|91.67|89.27|92.61|90.21|91.67|89.27|0
1647590400000|2022-03-18 08:00:00|91.5|89.1|92.78|90.38|92.9|90.5|91.32|88.92|0
1647590700000|2022-03-18 08:05:00|92.69|90.29|92.72|90.32|93.16|90.76|92.28|89.88|0
1647591000000|2022-03-18 08:10:00|92.81|90.41|91.09|88.69|92.87|90.47|91.09|88.69|0
1647591300000|2022-03-18 08:15:00|91.12|88.72|92.26|89.86|92.37|89.97|91.12|88.72|0
1647591600000|2022-03-18 08:20:00|92.17|89.77|91.08|88.68|92.31|89.91|91.02|88.62|0
1647591900000|2022-03-18 08:25:00|91.14|88.74|92.13|89.73|92.13|89.73|91.02|88.62|0
1647592200000|2022-03-18 08:30:00|92.01|89.61|92.93|90.53|93.49|91.09|91.72|89.32|0
1647592500000|2022-03-18 08:35:00|92.72|90.32|92.3|89.9|93.01|90.61|91.98|89.58|0
1647592800000|2022-03-18 08:40:00|92.36|89.96|92.8|90.4|93.36|90.96|92.15|89.75|0
1647593100000|2022-03-18 08:45:00|92.83|90.43|93.81|91.41|94.08|91.68|92.83|90.43|0
1647593400000|2022-03-18 08:50:00|93.84|91.44|93.65|91.25|93.87|91.47|93.47|91.07|0
1647593700000|2022-03-18 08:55:00|93.71|91.31|92.82|90.42|93.89|91.49|92.82|90.42|0
1647594000000|2022-03-18 09:00:00|92.76|90.36|93.23|90.83|93.59|91.19|92.46|90.06|0
1647594300000|2022-03-18 09:05:00|93.29|90.89|92.99|90.59|93.62|91.22|92.81|90.41|0
1647594600000|2022-03-18 09:10:00|92.96|90.56|93.58|91.18|93.7|91.3|92.96|90.56|0
1647594900000|2022-03-18 09:15:00|93.64|91.24|94.02|91.62|94.24|91.84|93.64|91.24|0
1647595200000|2022-03-18 09:20:00|94.05|91.65|93.9|91.5|94.29|91.89|93.66|91.26|0
1647595500000|2022-03-18 09:25:00|94.05|91.65|93.9|91.5|95.01|92.61|93.66|91.26|0
1647595800000|2022-03-18 09:30:00|93.87|91.47|93.54|91.14|94.08|91.68|92.35|89.95|0
1647596100000|2022-03-18 09:35:00|93.62|91.22|94.31|91.91|94.4|92|93.62|91.22|0
1647596400000|2022-03-18 09:40:00|94.28|91.88|93.92|91.52|94.52|92.12|93.8|91.4|0
1647596700000|2022-03-18 09:45:00|93.89|91.49|94.5|92.1|94.62|92.22|92.35|89.95|0
1647597000000|2022-03-18 09:50:00|94.47|92.07|94.32|91.92|94.62|92.22|94.2|91.8|0
1647597300000|2022-03-18 09:55:00|94.26|91.86|94.35|91.95|94.44|92.04|93.84|91.44|0
1647597600000|2022-03-18 10:00:00|94.32|91.92|93.78|91.38|94.5|92.1|93.78|91.38|0
1647597900000|2022-03-18 10:05:00|93.72|91.32|93.54|91.14|94.37|91.97|93.48|91.08|0
1647598200000|2022-03-18 10:10:00|93.63|91.23|94.01|91.61|94.22|91.82|93.24|90.84|0
1647598500000|2022-03-18 10:15:00|93.98|91.58|95.32|92.92|95.44|93.04|93.98|91.58|0
1647598800000|2022-03-18 10:20:00|95.44|93.04|94.84|92.44|95.44|93.04|94.63|92.23|0
1647599100000|2022-03-18 10:25:00|94.87|92.47|94.59|92.19|94.96|92.56|94.42|92.02|0
1647599400000|2022-03-18 10:30:00|94.53|92.13|94.95|92.55|95.37|92.97|94.53|92.13|0
1647599700000|2022-03-18 10:35:00|94.98|92.58|94.86|92.46|95.16|92.76|94.71|92.31|0
1647600000000|2022-03-18 10:40:00|94.95|92.55|95.42|93.02|95.73|93.33|94.47|92.07|0
1647600300000|2022-03-18 10:45:00|95.3|92.9|95.54|93.14|95.78|93.38|95.18|92.78|0
1647600600000|2022-03-18 10:50:00|95.6|93.2|96.7|94.3|96.74|94.34|95.51|93.11|0
1647600900000|2022-03-18 10:55:00|96.77|94.37|95.91|93.51|96.86|94.46|95.79|93.39|0
1647601200000|2022-03-18 11:00:00|95.97|93.57|96.33|93.93|96.76|94.36|95.97|93.57|0
1647601500000|2022-03-18 11:05:00|96.39|93.99|96.94|94.54|97.49|95.09|96.39|93.99|0
1647601800000|2022-03-18 11:10:00|97|94.6|97.12|94.72|97.85|95.45|96.94|94.54|0
1647602100000|2022-03-18 11:15:00|97.05|94.65|96.26|93.86|97.05|94.65|96.26|93.86|0
1647602400000|2022-03-18 11:20:00|96.32|93.92|96.59|94.19|96.81|94.41|96.26|93.86|0
1647602700000|2022-03-18 11:25:00|96.53|94.13|96.92|94.52|97.96|95.56|96.5|94.1|0
1647603000000|2022-03-18 11:30:00|96.95|94.55|96.16|93.76|96.95|94.55|96.16|93.76|0
1647603300000|2022-03-18 11:35:00|96.19|93.79|95.88|93.48|96.55|94.15|95.58|93.18|0
1647603600000|2022-03-18 11:40:00|95.85|93.45|95.52|93.12|96|93.6|95.22|92.82|0
1647603900000|2022-03-18 11:45:00|95.58|93.18|96|93.6|96.15|93.75|95.52|93.12|0
1647604200000|2022-03-18 11:50:00|96.03|93.63|96.3|93.9|96.48|94.08|95.94|93.54|0
1647604500000|2022-03-18 11:55:00|96.36|93.96|97.02|94.62|97.02|94.62|95.93|93.53|0
1647604800000|2022-03-18 12:00:00|96.9|94.5|96.59|94.19|97.2|94.8|96.41|94.01|0
1647605100000|2022-03-18 12:05:00|96.32|93.92|96.14|93.74|96.59|94.19|95.89|93.49|0
1647605400000|2022-03-18 12:10:00|96.13|93.73|95.86|93.46|96.41|94.01|95.8|93.4|0
1647605700000|2022-03-18 12:15:00|95.83|93.43|96.4|94|96.76|94.36|95.74|93.34|0
1647606000000|2022-03-18 12:20:00|96.34|93.94|95.49|93.09|96.4|94|95.34|92.94|0
1647606300000|2022-03-18 12:25:00|95.46|93.06|95.07|92.67|95.49|93.09|94.95|92.55|0
1647606600000|2022-03-18 12:30:00|95.1|92.7|95.6|93.2|95.78|93.38|95.1|92.7|0
1647606900000|2022-03-18 12:35:00|95.66|93.26|95.06|92.66|95.72|93.32|94.94|92.54|0
1647607200000|2022-03-18 12:40:00|95|92.6|94.4|92|95|92.6|94.22|91.82|0
1647607500000|2022-03-18 12:45:00|94.46|92.06|95.17|92.77|95.35|92.95|94.45|92.05|0
1647607800000|2022-03-18 12:50:00|95.29|92.89|96.19|93.79|96.92|94.52|95.29|92.89|0
1647608100000|2022-03-18 12:55:00|96.25|93.85|95.58|93.18|96.25|93.85|95.52|93.12|0
1647608400000|2022-03-18 13:00:00|95.62|93.22|95.58|93.18|95.86|93.46|95.52|93.12|0
1647608700000|2022-03-18 13:05:00|95.7|93.3|96.12|93.72|96.3|93.9|95.46|93.06|0
1647609000000|2022-03-18 13:10:00|96.06|93.66|95.56|93.16|96.3|93.9|95.31|92.91|0
1647609300000|2022-03-18 13:15:00|95.62|93.22|95.83|93.43|95.92|93.52|95.55|93.15|0
1647609600000|2022-03-18 13:20:00|95.79|93.39|95.31|92.91|96.04|93.64|95.31|92.91|0
1647609900000|2022-03-18 13:25:00|95.25|92.85|91.63|89.23|95.25|92.85|91.51|89.11|0
1647610200000|2022-03-18 13:30:00|91.51|89.11|92.74|90.34|93.68|91.28|90.99|88.59|0
1647610500000|2022-03-18 13:35:00|92.91|90.51|91.5|89.1|92.91|90.51|89.71|87.31|0
1647610800000|2022-03-18 13:40:00|91.74|89.34|91.5|89.1|92.38|89.98|90.8|88.4|0
1647611100000|2022-03-18 13:45:00|91.44|89.04|89.93|87.53|91.67|89.27|89.87|87.47|0
1647611400000|2022-03-18 13:50:00|89.99|87.59|90.79|88.39|90.97|88.57|89.13|86.73|0
1647611700000|2022-03-18 13:55:00|90.62|88.22|89.27|86.87|90.96|88.56|89.27|86.87|0
1647612000000|2022-03-18 14:00:00|89.07|86.67|87.48|85.08|89.87|87.47|86.92|84.52|0
1647612300000|2022-03-18 14:05:00|87.59|85.19|87.03|84.63|87.7|85.3|86.75|84.35|0
1647612600000|2022-03-18 14:10:00|86.92|84.52|85.54|83.14|87|84.6|82.55|80.15|0
1647612900000|2022-03-18 14:15:00|85.63|83.23|86.65|84.25|87.22|84.82|85.26|82.86|0
1647613200000|2022-03-18 14:20:00|86.63|84.23|86.43|84.03|87.5|85.1|85.87|83.47|0
1647613500000|2022-03-18 14:25:00|86.65|84.25|86.31|83.91|86.65|84.25|85.81|83.41|0
1647613800000|2022-03-18 14:30:00|86.37|83.97|86.7|84.3|86.98|84.58|85.31|82.91|0
1647614100000|2022-03-18 14:35:00|86.81|84.41|88.31|85.91|88.73|86.33|86.47|84.07|0
1647614400000|2022-03-18 14:40:00|88.39|85.99|85.96|83.56|88.91|86.51|85.4|83|0
1647614700000|2022-03-18 14:45:00|86.13|83.73|86.69|84.29|86.69|84.29|85.23|82.83|0
1647615000000|2022-03-18 14:50:00|86.8|84.4|85.95|83.55|87.54|85.14|85.95|83.55|0
1647615300000|2022-03-18 14:55:00|85.98|83.58|85.25|82.85|86.35|83.95|84.89|82.49|0
1647615600000|2022-03-18 15:00:00|85.2|82.8|83.94|81.54|85.45|83.05|83.83|81.43|0
1647615900000|2022-03-18 15:05:00|83.92|81.52|83.5|81.1|84.39|81.99|83.06|80.66|0
1647616200000|2022-03-18 15:10:00|83.47|81.07|83.88|81.48|83.94|81.54|82.73|80.33|0
1647616500000|2022-03-18 15:15:00|83.83|81.43|83.49|81.09|84.71|82.31|83.33|80.93|0
1647616800000|2022-03-18 15:20:00|83.41|81.01|84.48|82.08|84.76|82.36|83.41|81.01|0
1647617100000|2022-03-18 15:25:00|84.26|81.86|84.59|82.19|85.48|83.08|84.21|81.81|0
1647617400000|2022-03-18 15:30:00|84.65|82.25|83.54|81.14|84.65|82.25|83.27|80.87|0
1647617700000|2022-03-18 15:35:00|83.59|81.19|82.96|80.56|83.98|81.58|82.01|79.61|0
1647618000000|2022-03-18 15:40:00|83.15|80.75|83.97|81.57|84.08|81.68|83.1|80.7|0
1647618300000|2022-03-18 15:45:00|83.86|81.46|84.38|81.98|85.55|83.15|83.42|81.02|0
1647618600000|2022-03-18 15:50:00|84.3|81.9|85.85|83.45|85.85|83.45|83.5|81.1|0
1647618900000|2022-03-18 15:55:00|85.52|83.12|82.25|79.85|85.52|83.12|82.03|79.63|0
1647619200000|2022-03-18 16:00:00|82.36|79.96|84.03|81.63|85.03|82.63|82.3|79.9|0
1647619500000|2022-03-18 16:05:00|83.98|81.58|84.08|81.68|84.33|81.93|83.53|81.13|0
1647619800000|2022-03-18 16:10:00|83.97|81.57|83.64|81.24|84.19|81.79|83.42|81.02|0
1647620100000|2022-03-18 16:15:00|83.58|81.18|83.09|80.69|83.58|81.18|82.44|80.04|0
1647620400000|2022-03-18 16:20:00|83.14|80.74|82.49|80.09|83.63|81.23|82.43|80.03|0
1647620700000|2022-03-18 16:25:00|82.54|80.14|81.07|78.67|83.63|81.23|81.04|78.64|0
1647621000000|2022-03-18 16:30:00|81.09|78.69|80.71|78.31|81.36|78.96|80.66|78.26|0
1647621300000|2022-03-18 16:35:00|80.66|78.26|80.07|77.67|80.71|78.31|80.02|77.62|0
1647621600000|2022-03-18 16:40:00|80.04|77.64|79.64|77.24|80.12|77.72|79.59|77.19|0
1647621900000|2022-03-18 16:45:00|79.59|77.19|80.6|78.2|80.81|78.41|79.59|77.19|0
1647622200000|2022-03-18 16:50:00|80.49|78.09|80.11|77.71|80.52|78.12|79.9|77.5|0
1647622500000|2022-03-18 16:55:00|80.06|77.66|80.06|77.66|80.32|77.92|79.53|77.13|0
1647622800000|2022-03-18 17:00:00|80.03|77.63|79.75|77.35|80.66|78.26|79.33|76.93|0
1647623100000|2022-03-18 17:05:00|79.8|77.4|78.85|76.45|80.12|77.72|78.48|76.08|0
1647623400000|2022-03-18 17:10:00|78.93|76.53|80.12|77.72|80.33|77.93|78.85|76.45|0
1647623700000|2022-03-18 17:15:00|80.07|77.67|80.59|78.19|80.59|78.19|79.91|77.51|0
1647624000000|2022-03-18 17:20:00|80.54|78.14|79.85|77.45|80.7|78.3|79.69|77.29|0
1647624300000|2022-03-18 17:25:00|79.9|77.5|79.16|76.76|79.95|77.55|79.11|76.71|0
1647624600000|2022-03-18 17:30:00|79.11|76.71|79.11|76.71|79.63|77.23|79.11|76.71|0
1647624900000|2022-03-18 17:35:00|79.05|76.65|79.47|77.07|79.52|77.12|79.05|76.65|0
1647625200000|2022-03-18 17:40:00|79.57|77.17|79.73|77.33|79.94|77.54|77.57|75.17|0
1647625500000|2022-03-18 17:45:00|79.78|77.38|79.41|77.01|79.83|77.43|79.36|76.96|0
1647625800000|2022-03-18 17:50:00|79.46|77.06|79.51|77.11|79.67|77.27|79.36|76.96|0
1647626100000|2022-03-18 17:55:00|79.62|77.22|79.67|77.27|80.09|77.69|79.25|76.85|0
1647626400000|2022-03-18 18:00:00|79.61|77.21|79.77|77.37|79.77|77.37|79.4|77|0
1647626700000|2022-03-18 18:05:00|79.72|77.32|80.51|78.11|80.67|78.27|79.72|77.32|0
1647627000000|2022-03-18 18:10:00|80.56|78.16|79.66|77.26|80.77|78.37|79.6|77.2|0
1647627300000|2022-03-18 18:15:00|79.6|77.2|79.23|76.83|79.6|77.2|78.76|76.36|0
1647627600000|2022-03-18 18:20:00|79.26|76.86|79.12|76.72|79.7|77.3|79.07|76.67|0
1647627900000|2022-03-18 18:25:00|79.23|76.83|79.33|76.93|79.86|77.46|79.23|76.83|0
1647628200000|2022-03-18 18:30:00|79.28|76.88|79.38|76.98|80.17|77.77|79.17|76.77|0
1647628500000|2022-03-18 18:35:00|79.35|76.95|78.59|76.19|79.41|77.01|78.33|75.93|0
1647628800000|2022-03-18 18:40:00|78.64|76.24|77.86|75.46|78.64|76.24|76.67|74.27|0
1647629100000|2022-03-18 18:45:00|77.91|75.51|77.49|75.09|77.91|75.51|77.29|74.89|0
1647629400000|2022-03-18 18:50:00|77.44|75.04|77.02|74.62|77.44|75.04|76.92|74.52|0
1647629700000|2022-03-18 18:55:00|77.08|74.68|76.92|74.52|77.44|75.04|76.92|74.52|0
1647630000000|2022-03-18 19:00:00|76.97|74.57|76.09|73.69|77.23|74.83|75.99|73.59|0
1647630300000|2022-03-18 19:05:00|76.14|73.74|75.53|73.13|76.24|73.84|75.53|73.13|0
1647630600000|2022-03-18 19:10:00|75.58|73.18|75.22|72.82|75.73|73.33|75.07|72.67|0
1647630900000|2022-03-18 19:15:00|75.27|72.87|74.56|72.16|75.32|72.92|74.56|72.16|0
1647631200000|2022-03-18 19:20:00|74.61|72.21|74.06|71.66|74.76|72.36|74.01|71.61|0
1647631500000|2022-03-18 19:25:00|74.01|71.61|73.83|71.43|74.01|71.61|73.46|71.06|0
1647631800000|2022-03-18 19:30:00|73.85|71.45|72.42|70.02|73.88|71.48|72.42|70.02|0
1647632100000|2022-03-18 19:35:00|72.37|69.97|75.63|73.23|76.26|73.86|72.27|69.87|0
1647632400000|2022-03-18 19:40:00|75.48|73.08|73.98|71.58|75.73|73.33|73.93|71.53|0
1647632700000|2022-03-18 19:45:00|74.03|71.63|74.27|71.87|74.77|72.37|73.73|71.33|0
1647633000000|2022-03-18 19:50:00|74.15|71.75|74.52|72.12|75.42|73.02|74.02|71.62|0
1647633300000|2022-03-18 19:55:00|74.57|72.17|74.42|72.02|74.77|72.37|73.52|71.12|0
1647633600000|2022-03-18 20:00:00|74.37|71.97|73.96|71.56|74.57|72.17|73.57|71.17|0
1647633900000|2022-03-18 20:05:00|74.01|71.61|73.61|71.21|74.04|71.64|73.52|71.12|0
1647634200000|2022-03-18 20:10:00|73.71|71.31|73.27|70.87|73.71|71.31|73.12|70.72|0
1647849600000|2022-03-21 08:00:00|75.74|73.34|74.82|72.42|75.77|73.37|74.65|72.25|0
1647849900000|2022-03-21 08:05:00|74.87|72.47|74.67|72.27|75.43|73.03|74.47|72.07|0
1647850200000|2022-03-21 08:10:00|74.72|72.32|76.23|73.83|76.31|73.91|74.27|71.87|0
1647850500000|2022-03-21 08:15:00|76.18|73.78|75.11|72.71|76.2|73.8|75.01|72.61|0
1647850800000|2022-03-21 08:20:00|75.16|72.76|75.31|72.91|75.46|73.06|75.06|72.66|0
1647851100000|2022-03-21 08:25:00|75.26|72.86|75.81|73.41|75.94|73.54|75.26|72.86|0
1647851400000|2022-03-21 08:30:00|75.86|73.46|75.51|73.11|75.86|73.46|75.05|72.65|0
1647851700000|2022-03-21 08:35:00|75.48|73.08|73.9|71.5|75.66|73.26|73.78|71.38|0
1647852000000|2022-03-21 08:40:00|73.88|71.48|74.33|71.93|74.6|72.2|73.7|71.3|0
1647852300000|2022-03-21 08:45:00|74.28|71.88|74.45|72.05|74.5|72.1|73.93|71.53|0
1647852600000|2022-03-21 08:50:00|74.4|72|75.02|72.62|75.2|72.8|74.4|72|0
1647852900000|2022-03-21 08:55:00|75|72.6|74.74|72.34|75.25|72.85|74.69|72.29|0
1647853200000|2022-03-21 09:00:00|74.69|72.29|74.79|72.39|74.99|72.59|74.44|72.04|0
1647853500000|2022-03-21 09:05:00|75.65|73.25|75.24|72.84|76.16|73.76|74.79|72.39|0
1647853800000|2022-03-21 09:10:00|75.29|72.89|75.01|72.61|75.29|72.89|74.88|72.48|0
1647854100000|2022-03-21 09:15:00|74.96|72.56|74.43|72.03|75.26|72.86|74.38|71.98|0
1647854400000|2022-03-21 09:20:00|74.4|72|74.07|71.67|74.4|72|73.78|71.38|0
1647854700000|2022-03-21 09:25:00|73.16|70.76|73.13|70.73|73.5|71.1|73.13|70.73|0
1647855000000|2022-03-21 09:30:00|73.1|70.7|72.75|70.35|73.3|70.9|72.71|70.31|0
1647855300000|2022-03-21 09:35:00|72.8|70.4|73.3|70.9|73.4|71|72.56|70.16|0
1647855600000|2022-03-21 09:40:00|73.4|71|73.39|70.99|73.45|71.05|73.22|70.82|0
1647855900000|2022-03-21 09:45:00|73.37|70.97|73.59|71.19|73.74|71.34|73.34|70.94|0
1647856200000|2022-03-21 09:50:00|73.56|71.16|73.74|71.34|73.89|71.49|73.56|71.16|0
1647856500000|2022-03-21 09:55:00|73.71|71.31|73.43|71.03|73.83|71.43|73.41|71.01|0
1647856800000|2022-03-21 10:00:00|73.51|71.11|73.93|71.53|74.08|71.68|73.36|70.96|0
1647857100000|2022-03-21 10:05:00|73.9|71.5|73.73|71.33|74.03|71.63|73.63|71.23|0
1647857400000|2022-03-21 10:10:00|73.78|71.38|73.5|71.1|73.85|71.45|73.37|70.97|0
1647857700000|2022-03-21 10:15:00|73.47|71.07|73.97|71.57|74.05|71.65|73.47|71.07|0
1647858000000|2022-03-21 10:20:00|73.99|71.59|74.37|71.97|74.37|71.97|73.67|71.27|0
1647858300000|2022-03-21 10:25:00|74.32|71.92|74.29|71.89|74.73|72.33|73.5|71.1|0
1647858600000|2022-03-21 10:30:00|74.32|71.92|74.54|72.14|74.59|72.19|74.14|71.74|0
1647858900000|2022-03-21 10:35:00|74.59|72.19|74.54|72.14|74.64|72.24|74.34|71.94|0
1647859200000|2022-03-21 10:40:00|74.51|72.11|74.03|71.63|74.66|72.26|73.98|71.58|0
1647859500000|2022-03-21 10:45:00|74.06|71.66|74.23|71.83|74.28|71.88|73.93|71.53|0
1647859800000|2022-03-21 10:50:00|74.18|71.78|75.57|73.17|75.62|73.22|74.18|71.78|0
1647860100000|2022-03-21 10:55:00|75.52|73.12|74.71|72.31|75.52|73.12|74.66|72.26|0
1647860400000|2022-03-21 11:00:00|74.76|72.36|74.1|71.7|74.81|72.41|74.06|71.66|0
1647860700000|2022-03-21 11:05:00|74.08|71.68|74.48|72.08|74.53|72.13|73.29|70.89|0
1647861000000|2022-03-21 11:10:00|74.45|72.05|73.75|71.35|74.48|72.08|73.73|71.33|0
1647861300000|2022-03-21 11:15:00|73.73|71.33|72.94|70.54|74.12|71.72|72.94|70.54|0
1647861600000|2022-03-21 11:20:00|72.98|70.58|73.13|70.73|73.53|71.13|72.69|70.29|0
1647861900000|2022-03-21 11:25:00|73.15|70.75|73.2|70.8|73.32|70.92|73.03|70.63|0
1647862200000|2022-03-21 11:30:00|73.27|70.87|72.93|70.53|73.37|70.97|72.88|70.48|0
1647862500000|2022-03-21 11:35:00|72.88|70.48|73.22|70.82|73.27|70.87|72.68|70.28|0
1647862800000|2022-03-21 11:40:00|73.17|70.77|72.01|69.61|73.51|71.11|71.21|68.81|0
1647863100000|2022-03-21 11:45:00|71.97|69.57|72.07|69.67|72.44|70.04|71.97|69.57|0
1647863400000|2022-03-21 11:50:00|72.1|69.7|72.39|69.99|72.49|70.09|72.02|69.62|0
1647863700000|2022-03-21 11:55:00|72.44|70.04|72.46|70.06|72.7|70.3|72.36|69.96|0
1647864000000|2022-03-21 12:00:00|72.51|70.11|72.8|70.4|72.8|70.4|72.16|69.76|0
1647864300000|2022-03-21 12:05:00|72.82|70.42|72.94|70.54|72.94|70.54|72.55|70.15|0
1647864600000|2022-03-21 12:10:00|72.89|70.49|72.59|70.19|72.94|70.54|72.35|69.95|0
1647864900000|2022-03-21 12:15:00|72.74|70.34|72.94|70.54|73.14|70.74|72.64|70.24|0
1647865200000|2022-03-21 12:20:00|72.99|70.59|73.33|70.93|73.48|71.08|72.69|70.29|0
1647865500000|2022-03-21 12:25:00|73.28|70.88|73.4|71|73.6|71.2|73.13|70.73|0
1647865800000|2022-03-21 12:30:00|73.38|70.98|73.42|71.02|73.62|71.22|73.27|70.87|0
1647866100000|2022-03-21 12:35:00|73.4|71|73.27|70.87|73.62|71.22|73.12|70.72|0
1647866400000|2022-03-21 12:40:00|73.32|70.92|73.24|70.84|73.52|71.12|72.97|70.57|0
1647866700000|2022-03-21 12:45:00|73.27|70.87|73.21|70.81|73.66|71.26|73.21|70.81|0
1647867000000|2022-03-21 12:50:00|73.16|70.76|72.62|70.22|73.31|70.91|72.57|70.17|0
1647867300000|2022-03-21 12:55:00|72.67|70.27|72.96|70.56|73.11|70.71|72.57|70.17|0
1647867600000|2022-03-21 13:00:00|72.91|70.51|73.01|70.61|73.55|71.15|72.91|70.51|0
1647867900000|2022-03-21 13:05:00|73.03|70.63|72.56|70.16|73.1|70.7|72.41|70.01|0
1647868200000|2022-03-21 13:10:00|72.58|70.18|72.51|70.11|72.8|70.4|72.36|69.96|0
1647868500000|2022-03-21 13:15:00|72.55|70.15|72.43|70.03|72.65|70.25|72.35|69.95|0
1647868800000|2022-03-21 13:20:00|72.45|70.05|72.3|69.9|72.55|70.15|72.11|69.71|0
1647869100000|2022-03-21 13:25:00|72.33|69.93|72.94|70.54|73.09|70.69|72.1|69.7|0
1647869400000|2022-03-21 13:30:00|72.3|69.9|70.02|67.62|72.74|70.34|70.02|67.62|0
1647869700000|2022-03-21 13:35:00|69.97|67.57|69.11|66.71|69.97|67.57|68.92|66.52|0
1647870000000|2022-03-21 13:40:00|68.92|66.52|69.96|67.56|70.25|67.85|68.78|66.38|0
1647870300000|2022-03-21 13:45:00|69.73|67.33|72.13|69.73|72.18|69.78|69.63|67.23|0
1647870600000|2022-03-21 13:50:00|72.08|69.68|74.18|71.78|74.36|71.96|71.4|69|0
1647870900000|2022-03-21 13:55:00|74.01|71.61|74.1|71.7|74.21|71.81|73.11|70.71|0
1647871200000|2022-03-21 14:00:00|74.05|71.65|74.85|72.45|74.85|72.45|73.5|71.1|0
1647871500000|2022-03-21 14:05:00|74.95|72.55|74.9|72.5|75.86|73.46|74.3|71.9|0
1647871800000|2022-03-21 14:10:00|74.88|72.48|75.25|72.85|75.66|73.26|74.35|71.95|0
1647872100000|2022-03-21 14:15:00|75.1|72.7|74.89|72.49|75.55|73.15|74.54|72.14|0
1647872400000|2022-03-21 14:20:00|74.99|72.59|75.29|72.89|76.16|73.76|74.99|72.59|0
1647872700000|2022-03-21 14:25:00|75.37|72.97|76.05|73.65|76.52|74.12|75.37|72.97|0
1647873000000|2022-03-21 14:30:00|76|73.6|74.56|72.16|76.31|73.91|73.95|71.55|0
1647873300000|2022-03-21 14:35:00|74.51|72.11|72.94|70.54|74.61|72.21|72.94|70.54|0
1647873600000|2022-03-21 14:40:00|72.99|70.59|72.82|70.42|73.39|70.99|72.3|69.9|0
1647873900000|2022-03-21 14:45:00|72.84|70.44|72.04|69.64|73.24|70.84|71.9|69.5|0
1647874200000|2022-03-21 14:50:00|72.09|69.69|71.3|68.9|72.09|69.69|71.3|68.9|0
1647874500000|2022-03-21 14:55:00|71.16|68.76|70.38|67.98|71.55|69.15|70.04|67.64|0
1647874800000|2022-03-21 15:00:00|70.33|67.93|70.47|68.07|70.47|68.07|69.65|67.25|0
1647875100000|2022-03-21 15:05:00|70.42|68.02|71.39|68.99|71.44|69.04|70.13|67.73|0
1647875400000|2022-03-21 15:10:00|71.34|68.94|70.71|68.31|71.34|68.94|70.37|67.97|0
1647875700000|2022-03-21 15:15:00|70.66|68.26|68.85|66.45|70.95|68.55|67.26|64.86|0
1647876000000|2022-03-21 15:20:00|68.81|66.41|67.88|65.48|69.17|66.77|67.64|65.24|0
1647876300000|2022-03-21 15:25:00|67.92|65.52|67.73|65.33|67.97|65.57|67.26|64.86|0
1647876600000|2022-03-21 15:30:00|67.68|65.28|67.96|65.56|68.35|65.95|67.59|65.19|0
1647876900000|2022-03-21 15:35:00|67.87|65.47|68.29|65.89|68.96|66.56|67.65|65.25|0
1647877200000|2022-03-21 15:40:00|68.25|65.85|69.01|66.61|69.2|66.8|67.53|65.13|0
1647877500000|2022-03-21 15:45:00|69.05|66.65|69.96|67.56|70.15|67.75|68.43|66.03|0
1647877800000|2022-03-21 15:50:00|69.86|67.46|69.14|66.74|70.11|67.71|68.47|66.07|0
1647878100000|2022-03-21 15:55:00|69.33|66.93|68.66|66.26|69.62|67.22|68.14|65.74|0
1647878400000|2022-03-21 16:00:00|68.64|66.24|69.61|67.21|69.81|67.41|68.42|66.02|0
1647878700000|2022-03-21 16:05:00|69.57|67.17|71.79|69.39|71.94|69.54|69.37|66.97|0
1647879000000|2022-03-21 16:10:00|71.94|69.54|71.69|69.29|72.33|69.93|71.55|69.15|0
1647879300000|2022-03-21 16:15:00|71.64|69.24|71.69|69.29|72.52|70.12|71.4|69|0
1647879600000|2022-03-21 16:20:00|71.74|69.34|71.06|68.66|71.88|69.48|70.84|68.44|0
1647879900000|2022-03-21 16:25:00|70.96|68.56|71.49|69.09|71.75|69.35|70.77|68.37|0
1647880200000|2022-03-21 16:30:00|71.46|69.06|75.35|72.95|75.91|73.51|71.44|69.04|0
1647880500000|2022-03-21 16:35:00|75.43|73.03|74.72|72.32|76.47|74.07|74.72|72.32|0
1647880800000|2022-03-21 16:40:00|74.67|72.27|73.06|70.66|74.77|72.37|73.06|70.66|0
1647881100000|2022-03-21 16:45:00|73.16|70.76|73.16|70.76|73.91|71.51|72.86|70.46|0
1647881400000|2022-03-21 16:50:00|73.46|71.06|76.24|73.84|76.29|73.89|73.41|71.01|0
1647881700000|2022-03-21 16:55:00|76.29|73.89|78.77|76.37|79.17|76.77|75.37|72.97|0
1647882000000|2022-03-21 17:00:00|78.8|76.4|80|77.6|80.16|77.76|78.69|76.29|0
1647882300000|2022-03-21 17:05:00|80.06|77.66|79|76.6|80.16|77.76|78.58|76.18|0
1647882600000|2022-03-21 17:10:00|78.98|76.58|79.94|77.54|80.37|77.97|78.84|76.44|0
1647882900000|2022-03-21 17:15:00|80.03|77.63|82.24|79.84|82.24|79.84|79.89|77.49|0
1647883200000|2022-03-21 17:20:00|82.19|79.79|81|78.6|82.35|79.95|80.89|78.49|0
1647883500000|2022-03-21 17:25:00|81.03|78.63|81|78.6|81.27|78.87|80.07|77.67|0
1647883800000|2022-03-21 17:30:00|81.21|78.81|79.27|76.87|81.27|78.87|79.04|76.64|0
1647884100000|2022-03-21 17:35:00|79.51|77.11|78.67|76.27|80.04|77.64|78.23|75.83|0
1647884400000|2022-03-21 17:40:00|78.72|76.32|80.08|77.68|80.67|78.27|78.61|76.21|0
1647884700000|2022-03-21 17:45:00|79.92|77.52|79.21|76.81|80.45|78.05|78.97|76.57|0
1647885000000|2022-03-21 17:50:00|79.03|76.63|79.07|76.67|79.6|77.2|78.53|76.13|0
1647885300000|2022-03-21 17:55:00|78.97|76.57|78.39|75.99|79.76|77.36|78.39|75.99|0
1647885600000|2022-03-21 18:00:00|78.42|76.02|79.01|76.61|79.6|77.2|77.9|75.5|0
1647885900000|2022-03-21 18:05:00|79.17|76.77|78.44|76.04|79.91|77.51|78.39|75.99|0
1647886200000|2022-03-21 18:10:00|78.7|76.3|79.53|77.13|79.69|77.29|78.62|76.22|0
1647886500000|2022-03-21 18:15:00|79.64|77.24|79|76.6|80.06|77.66|79|76.6|0
1647886800000|2022-03-21 18:20:00|79.06|76.66|76.78|74.38|79.06|76.66|76.52|74.12|0
1647887100000|2022-03-21 18:25:00|76.75|74.35|76.31|73.91|77.34|74.94|76.11|73.71|0
1647887400000|2022-03-21 18:30:00|76.41|74.01|76.92|74.52|77.08|74.68|76.14|73.74|0
1647887700000|2022-03-21 18:35:00|76.72|74.32|76.71|74.31|77.33|74.93|76.41|74.01|0
1647888000000|2022-03-21 18:40:00|76.82|74.42|76.3|73.9|77.53|75.13|76.1|73.7|0
1647888300000|2022-03-21 18:45:00|76.45|74.05|77.07|74.67|77.14|74.74|75.39|72.99|0
1647888600000|2022-03-21 18:50:00|77.01|74.61|77.47|75.07|77.52|75.12|76.5|74.1|0
1647888900000|2022-03-21 18:55:00|77.4|75|79.82|77.42|79.87|77.47|77.4|75|0
1647889200000|2022-03-21 19:00:00|79.87|77.47|79.76|77.36|80.03|77.63|79.29|76.89|0
1647889500000|2022-03-21 19:05:00|79.71|77.31|79.15|76.75|79.81|77.41|78.81|76.41|0
1647889800000|2022-03-21 19:10:00|79.07|76.67|77.61|75.21|79.13|76.73|77.61|75.21|0
1647890100000|2022-03-21 19:15:00|77.56|75.16|78.28|75.88|78.34|75.94|76.66|74.26|0
1647890400000|2022-03-21 19:20:00|78.23|75.83|77.04|74.64|78.49|76.09|76.89|74.49|0
1647890700000|2022-03-21 19:25:00|77.19|74.79|76.37|73.97|77.19|74.79|76.27|73.87|0
1647891000000|2022-03-21 19:30:00|76.22|73.82|77.56|75.16|77.92|75.52|76.22|73.82|0
1647891300000|2022-03-21 19:35:00|77.51|75.11|78.18|75.78|78.28|75.88|77.2|74.8|0
1647891600000|2022-03-21 19:40:00|78.12|75.72|78.56|76.16|78.67|76.27|77.45|75.05|0
1647891900000|2022-03-21 19:45:00|78.38|75.98|79.13|76.73|79.84|77.44|77.86|75.46|0
1647892200000|2022-03-21 19:50:00|77.26|74.86|76.33|73.93|77.97|75.57|76.18|73.78|0
1647892500000|2022-03-21 19:55:00|76.28|73.88|74.82|72.42|76.69|74.29|74.67|72.27|0
1647892800000|2022-03-21 20:00:00|74.72|72.32|72.2|69.8|74.97|72.57|72.05|69.65|0
1647893100000|2022-03-21 20:05:00|72.3|69.9|72.44|70.04|72.49|70.09|72.05|69.65|0
1647893400000|2022-03-21 20:10:00|72.39|69.99|72.07|69.67|72.39|69.99|72.02|69.62|0
1647893700000|2022-03-21 20:15:00|72.34|69.54|72.24|69.44|72.49|69.69|72.24|69.44|0
1647894000000|2022-03-21 20:20:00|72.1|69.3|72|69.2|72.15|69.35|71.95|69.15|0
1647894300000|2022-03-21 20:25:00|71.92|69.12|72.16|69.36|72.24|69.44|71.9|69.1|0
1647894600000|2022-03-21 20:30:00|72.19|69.39|71.87|69.07|72.19|69.39|71.87|69.07|0
1647894900000|2022-03-21 20:35:00|71.89|69.09|71.79|68.99|71.89|69.09|71.69|68.89|0
1647895200000|2022-03-21 20:40:00|71.82|69.02|71.69|68.89|71.84|69.04|71.64|68.84|0
1647895500000|2022-03-21 20:45:00|71.64|68.84|71.69|68.89|71.78|68.98|71.5|68.7|0
1647895800000|2022-03-21 20:50:00|71.74|68.94|71.78|68.98|71.78|68.98|71.54|68.74|0
1647896100000|2022-03-21 20:55:00|71.76|68.96|71.85|69.05|71.98|69.18|71.75|68.95|0
1647896400000|2022-03-21 21:00:00|71.86|69.06|71.92|69.12|71.93|69.13|71.78|68.98|0
1647896700000|2022-03-21 21:05:00|71.94|69.14|71.95|69.15|72.11|69.31|71.94|69.14|0
1647897000000|2022-03-21 21:10:00|71.98|69.18|71.9|69.1|71.98|69.18|71.9|69.1|0
1647897300000|2022-03-21 21:15:00|71.91|69.11|72.01|69.21|72.1|69.3|71.91|69.11|0
1647897600000|2022-03-21 21:20:00|71.95|69.15|72.08|69.28|72.08|69.28|71.95|69.15|0
1647897900000|2022-03-21 21:25:00|72.07|69.27|72.05|69.25|72.07|69.27|72.05|69.25|0
1647898200000|2022-03-21 21:30:00|72.13|69.33|72.14|69.34|72.14|69.34|72.03|69.23|0
1647898500000|2022-03-21 21:35:00|72.05|69.25|72.16|69.36|72.26|69.46|72.05|69.25|0
1647898800000|2022-03-21 21:40:00|72.12|69.32|72.19|69.39|72.19|69.39|72.08|69.28|0
1647899100000|2022-03-21 21:45:00|72.2|69.4|72.12|69.32|72.22|69.42|72.09|69.29|0
1647899400000|2022-03-21 21:50:00|72.14|69.34|72.12|69.32|72.16|69.36|72.12|69.32|0
1647899700000|2022-03-21 21:55:00|72.11|69.31|72.08|69.28|72.17|69.37|72.08|69.28|0
1647900000000|2022-03-21 22:00:00|72.2|69.4|72.64|69.84|72.71|69.91|72.2|69.4|0
1647900300000|2022-03-21 22:05:00|72.66|69.86|72.76|69.96|72.83|70.03|72.44|69.64|0
1647900600000|2022-03-21 22:10:00|72.71|69.91|72.63|69.83|72.71|69.91|72.46|69.66|0
1647900900000|2022-03-21 22:15:00|72.66|69.86|72.7|69.9|72.73|69.93|72.6|69.8|0
1647901200000|2022-03-21 22:20:00|72.73|69.93|72.99|70.19|73|70.2|72.7|69.9|0
1647901500000|2022-03-21 22:25:00|72.97|70.17|72.89|70.09|72.99|70.19|72.87|70.07|0
1647901800000|2022-03-21 22:30:00|72.94|70.14|73.14|70.34|73.24|70.44|72.89|70.09|0
1647902100000|2022-03-21 22:35:00|73.11|70.31|72.94|70.14|73.14|70.34|72.94|70.14|0
1647902400000|2022-03-21 22:40:00|72.89|70.09|72.83|70.03|72.89|70.09|72.83|70.03|0
1647902700000|2022-03-21 22:45:00|72.88|70.08|73.08|70.28|73.18|70.38|72.88|70.08|0
1647903000000|2022-03-21 22:50:00|73.05|70.25|72.83|70.03|73.08|70.28|72.83|70.03|0
1647903300000|2022-03-21 22:55:00|72.88|70.08|73.12|70.32|73.12|70.32|72.87|70.07|0
1647903600000|2022-03-21 23:00:00|73.17|70.37|73.07|70.27|73.17|70.37|73.02|70.22|0
1647903900000|2022-03-21 23:05:00|73.12|70.32|73.21|70.41|73.26|70.46|73.02|70.22|0
1647904200000|2022-03-21 23:10:00|73.16|70.36|73.56|70.76|73.66|70.86|73.16|70.36|0
1647904500000|2022-03-21 23:15:00|73.58|70.78|73.4|70.6|73.65|70.85|73.4|70.6|0
1647904800000|2022-03-21 23:20:00|73.38|70.58|73.38|70.58|73.55|70.75|73.35|70.55|0
1647905100000|2022-03-21 23:25:00|73.35|70.55|73.25|70.45|73.6|70.8|73.15|70.35|0
1647905400000|2022-03-21 23:30:00|73.22|70.42|73.34|70.54|73.49|70.69|73.2|70.4|0
1647905700000|2022-03-21 23:35:00|73.39|70.59|73.29|70.49|73.44|70.64|73.29|70.49|0
1647906000000|2022-03-21 23:40:00|73.34|70.54|73.63|70.83|73.74|70.94|73.24|70.44|0
1647906300000|2022-03-21 23:45:00|73.68|70.88|73.78|70.98|73.78|70.98|73.58|70.78|0
1647906600000|2022-03-21 23:50:00|73.73|70.93|73.93|71.13|73.98|71.18|73.53|70.73|0
1647906900000|2022-03-21 23:55:00|73.98|71.18|74.37|71.57|74.37|71.57|73.97|71.17|0
1647907200000|2022-03-22 00:00:00|74.47|71.67|74.52|71.72|74.85|72.05|74.42|71.62|0
1647907500000|2022-03-22 00:05:00|74.57|71.77|74.67|71.87|74.87|72.07|74.42|71.62|0
1647907800000|2022-03-22 00:10:00|74.62|71.82|74.77|71.97|74.87|72.07|74.57|71.77|0
1647908100000|2022-03-22 00:15:00|74.79|71.99|74.86|72.06|74.91|72.11|74.61|71.81|0
1647908400000|2022-03-22 00:20:00|74.81|72.01|74.71|71.91|74.81|72.01|74.46|71.66|0
1647908700000|2022-03-22 00:25:00|74.66|71.86|74.91|72.11|74.91|72.11|74.61|71.81|0
1647909000000|2022-03-22 00:30:00|74.88|72.08|74.9|72.1|75.16|72.36|74.85|72.05|0
1647909300000|2022-03-22 00:35:00|74.85|72.05|75.2|72.4|75.26|72.46|74.85|72.05|0
1647909600000|2022-03-22 00:40:00|75.15|72.35|75.18|72.38|75.56|72.76|75.15|72.35|0
1647909900000|2022-03-22 00:45:00|75.15|72.35|75.45|72.65|75.6|72.8|75.15|72.35|0
1647910200000|2022-03-22 00:50:00|75.48|72.68|75.5|72.7|75.55|72.75|75.24|72.44|0
1647910500000|2022-03-22 00:55:00|75.55|72.75|75.9|73.1|75.9|73.1|75.55|72.75|0
1647910800000|2022-03-22 01:00:00|75.93|73.13|76.15|73.35|76.82|74.02|75.9|73.1|0
1647911100000|2022-03-22 01:05:00|76.1|73.3|76.15|73.35|76.26|73.46|75.85|73.05|0
1647911400000|2022-03-22 01:10:00|76.1|73.3|75.74|72.94|76.15|73.35|75.56|72.76|0
1647911700000|2022-03-22 01:15:00|75.69|72.89|75.66|72.86|75.81|73.01|75.56|72.76|0
1647912000000|2022-03-22 01:20:00|75.58|72.78|75.71|72.91|75.83|73.03|75.33|72.53|0
1647912300000|2022-03-22 01:25:00|75.68|72.88|75.42|72.62|75.99|73.19|75.27|72.47|0
1647912600000|2022-03-22 01:30:00|75.37|72.57|75.62|72.82|75.67|72.87|75.35|72.55|0
1647912900000|2022-03-22 01:35:00|75.67|72.87|75.26|72.46|75.72|72.92|75.26|72.46|0
1647913200000|2022-03-22 01:40:00|75.24|72.44|75.92|73.12|75.97|73.17|75.21|72.41|0
1647913500000|2022-03-22 01:45:00|75.87|73.07|76.02|73.22|76.18|73.38|75.72|72.92|0
1647913800000|2022-03-22 01:50:00|75.92|73.12|75.76|72.96|75.92|73.12|75.61|72.81|0
1647914100000|2022-03-22 01:55:00|75.79|72.99|75.66|72.86|75.94|73.14|75.61|72.81|0
1647914400000|2022-03-22 02:00:00|75.61|72.81|75.6|72.8|75.86|73.06|75.48|72.68|0
1647914700000|2022-03-22 02:05:00|75.65|72.85|75.65|72.85|75.91|73.11|75.6|72.8|0
1647915000000|2022-03-22 02:10:00|75.68|72.88|75.75|72.95|75.75|72.95|75.39|72.59|0
1647915300000|2022-03-22 02:15:00|75.77|72.97|75.9|73.1|76|73.2|75.7|72.9|0
1647915600000|2022-03-22 02:20:00|75.95|73.15|75.89|73.09|75.95|73.15|75.79|72.99|0
1647915900000|2022-03-22 02:25:00|75.95|73.15|75.94|73.14|76.05|73.25|75.64|72.84|0
1647916200000|2022-03-22 02:30:00|75.99|73.19|75.84|73.04|76.04|73.24|75.69|72.89|0
1647916500000|2022-03-22 02:35:00|75.79|72.99|75.12|72.32|75.81|73.01|75.1|72.3|0
1647916800000|2022-03-22 02:40:00|75.15|72.35|74.87|72.07|75.32|72.52|74.82|72.02|0
1647917100000|2022-03-22 02:45:00|74.82|72.02|74.86|72.06|74.92|72.12|74.76|71.96|0
1647917400000|2022-03-22 02:50:00|74.81|72.01|74.1|71.3|74.86|72.06|73.96|71.16|0
1647917700000|2022-03-22 02:55:00|74.15|71.35|74.65|71.85|74.71|71.91|74.15|71.35|0
1647918000000|2022-03-22 03:00:00|74.6|71.8|75.31|72.51|75.31|72.51|74.5|71.7|0
1647918300000|2022-03-22 03:05:00|75.36|72.56|75.25|72.45|75.46|72.66|75.25|72.45|0
1647918600000|2022-03-22 03:10:00|75.28|72.48|75.25|72.45|75.3|72.5|74.92|72.12|0
1647918900000|2022-03-22 03:15:00|75.2|72.4|74.99|72.19|75.25|72.45|74.74|71.94|0
1647919200000|2022-03-22 03:20:00|74.94|72.14|74.54|71.74|74.99|72.19|74.54|71.74|0
1647919500000|2022-03-22 03:25:00|74.59|71.79|74.33|71.53|74.61|71.81|74.23|71.43|0
1647919800000|2022-03-22 03:30:00|74.36|71.56|74.48|71.68|74.58|71.78|74.33|71.53|0
1647920100000|2022-03-22 03:35:00|74.45|71.65|74.58|71.78|74.58|71.78|74.23|71.43|0
1647920400000|2022-03-22 03:40:00|74.63|71.83|74.47|71.67|75.03|72.23|74.32|71.52|0
1647920700000|2022-03-22 03:45:00|74.5|71.7|74.52|71.72|74.62|71.82|74.45|71.65|0
1647921000000|2022-03-22 03:50:00|74.44|71.64|74.62|71.82|74.67|71.87|74.17|71.37|0
1647921300000|2022-03-22 03:55:00|74.64|71.84|74.92|72.12|74.92|72.12|74.56|71.76|0
1647921600000|2022-03-22 04:00:00|74.97|72.17|75.78|72.98|75.83|73.03|74.84|72.04|0
1647921900000|2022-03-22 04:05:00|75.73|72.93|75.52|72.72|75.78|72.98|75.47|72.67|0
1647922200000|2022-03-22 04:10:00|75.55|72.75|75.06|72.26|75.55|72.75|74.89|72.09|0
1647922500000|2022-03-22 04:15:00|75.04|72.24|75.41|72.61|75.42|72.62|75.01|72.21|0
1647922800000|2022-03-22 04:20:00|75.36|72.56|75.92|73.12|75.92|73.12|75.36|72.56|0
1647923100000|2022-03-22 04:25:00|75.87|73.07|75.76|72.96|75.92|73.12|75.76|72.96|0
1647923400000|2022-03-22 04:30:00|75.71|72.91|75.73|72.93|75.76|72.96|75.53|72.73|0
1647923700000|2022-03-22 04:35:00|75.71|72.91|75.91|73.11|75.93|73.13|75.66|72.86|0
1647924000000|2022-03-22 04:40:00|75.86|73.06|75.75|72.95|75.86|73.06|75.6|72.8|0
1647924300000|2022-03-22 04:45:00|75.73|72.93|76.1|73.3|76.1|73.3|75.7|72.9|0
1647924600000|2022-03-22 04:50:00|76.05|73.25|75.9|73.1|76.15|73.35|75.9|73.1|0
1647924900000|2022-03-22 04:55:00|75.8|73|75.69|72.89|75.8|73|75.59|72.79|0
1647925200000|2022-03-22 05:00:00|75.72|72.92|75.99|73.19|75.99|73.19|75.59|72.79|0
1647925500000|2022-03-22 05:05:00|75.94|73.14|76.37|73.57|76.45|73.65|75.94|73.14|0
1647925800000|2022-03-22 05:10:00|76.35|73.55|76.55|73.75|76.55|73.75|76.29|73.49|0
1647926100000|2022-03-22 05:15:00|76.52|73.72|76.39|73.59|76.65|73.85|76.39|73.59|0
1647926400000|2022-03-22 05:20:00|76.42|73.62|76.44|73.64|76.52|73.72|76.39|73.59|0
1647926700000|2022-03-22 05:25:00|76.39|73.59|76.08|73.28|76.39|73.59|76.08|73.28|0
1647927000000|2022-03-22 05:30:00|75.92|73.12|75.92|73.12|76.08|73.28|75.87|73.07|0
1647927300000|2022-03-22 05:35:00|75.87|73.07|75.31|72.51|75.97|73.17|75.26|72.46|0
1647927600000|2022-03-22 05:40:00|75.28|72.48|75.3|72.5|75.71|72.91|75.28|72.48|0
1647927900000|2022-03-22 05:45:00|75.36|72.56|75.45|72.65|75.61|72.81|75.25|72.45|0
1647928200000|2022-03-22 05:50:00|75.4|72.6|75.35|72.55|75.55|72.75|75.25|72.45|0
1647928500000|2022-03-22 05:55:00|75.37|72.57|75.5|72.7|75.55|72.75|75.25|72.45|0
1647928800000|2022-03-22 06:00:00|75.55|72.75|75.09|72.29|75.8|73|74.94|72.14|0
1647929100000|2022-03-22 06:05:00|75.12|72.32|75.11|72.31|75.29|72.49|75.04|72.24|0
1647929400000|2022-03-22 06:10:00|75.09|72.29|74.93|72.13|75.24|72.44|74.83|72.03|0
1647929700000|2022-03-22 06:15:00|74.98|72.18|74.68|71.88|74.98|72.18|74.33|71.53|0
1647930000000|2022-03-22 06:20:00|74.63|71.83|74.85|72.05|74.87|72.07|74.47|71.67|0
1647930300000|2022-03-22 06:25:00|74.87|72.07|74.46|71.66|75.17|72.37|74.31|71.51|0
1647930600000|2022-03-22 06:30:00|74.44|71.64|74.66|71.86|74.74|71.94|74.44|71.64|0
1647930900000|2022-03-22 06:35:00|74.61|71.81|74.05|71.25|74.61|71.81|74|71.2|0
1647931200000|2022-03-22 06:40:00|73.95|71.15|74.45|71.65|74.6|71.8|73.9|71.1|0
1647931500000|2022-03-22 06:45:00|74.48|71.68|74.5|71.7|74.75|71.95|74.45|71.65|0
1647931800000|2022-03-22 06:50:00|74.55|71.75|74.67|71.87|74.75|71.95|74.32|71.52|0
1647932100000|2022-03-22 06:55:00|74.65|71.85|74.69|71.89|74.74|71.94|74.42|71.62|0
1647932400000|2022-03-22 07:00:00|74.59|71.79|73.93|71.13|74.97|72.17|73.58|70.78|0
1647932700000|2022-03-22 07:05:00|73.58|71.18|73.42|71.02|73.7|71.3|73.22|70.82|0
1647933000000|2022-03-22 07:10:00|73.52|71.12|73.27|70.87|73.57|71.17|73.22|70.82|0
1647933300000|2022-03-22 07:15:00|73.22|70.82|72.82|70.42|73.27|70.87|72.72|70.32|0
1647933600000|2022-03-22 07:20:00|72.77|70.37|72.47|70.07|72.87|70.47|72.47|70.07|0
1647933900000|2022-03-22 07:25:00|72.45|70.05|72.37|69.97|72.84|70.44|72.12|69.72|0
1647934200000|2022-03-22 07:30:00|72.27|69.87|72.17|69.77|72.37|69.97|71.97|69.57|0
1647934500000|2022-03-22 07:35:00|72.19|69.79|73.65|71.25|73.87|71.47|72.19|69.79|0
1647934800000|2022-03-22 07:40:00|73.67|71.27|73.62|71.22|73.82|71.42|73.55|71.15|0
1647935100000|2022-03-22 07:45:00|73.59|71.19|73.17|70.77|73.67|71.27|73.07|70.67|0
1647935400000|2022-03-22 07:50:00|73.12|70.72|72.57|70.17|73.12|70.72|72.47|70.07|0
1647935700000|2022-03-22 07:55:00|72.55|70.15|72.57|70.17|72.82|70.42|72.5|70.1|0
1647936000000|2022-03-22 08:00:00|72.47|70.07|72.03|69.63|72.81|70.41|71.98|69.58|0
1647936300000|2022-03-22 08:05:00|72.08|69.68|72.1|69.7|72.22|69.82|71.83|69.43|0
1647936600000|2022-03-22 08:10:00|72.17|69.77|71.34|68.94|72.41|70.01|71.15|68.75|0
1647936900000|2022-03-22 08:15:00|71.36|68.96|70.29|67.89|72.23|69.83|70.19|67.79|0
1647937200000|2022-03-22 08:20:00|70.19|67.79|69.42|67.02|70.5|68.1|69.37|66.97|0
1647937500000|2022-03-22 08:25:00|69.49|67.09|69.32|66.92|69.7|67.3|69.23|66.83|0
1647937800000|2022-03-22 08:30:00|69.3|66.9|68.77|66.37|69.3|66.9|68.49|66.09|0
1647938100000|2022-03-22 08:35:00|68.75|66.35|68.48|66.08|69.39|66.99|68.13|65.73|0
1647938400000|2022-03-22 08:40:00|68.51|66.11|68.34|65.94|69|66.6|68.2|65.8|0
1647938700000|2022-03-22 08:45:00|68.41|66.01|68.95|66.55|68.95|66.55|68.41|66.01|0
1647939000000|2022-03-22 08:50:00|68.9|66.5|69.04|66.64|69.28|66.88|68.86|66.46|0
1647939300000|2022-03-22 08:55:00|69.09|66.69|68.9|66.5|69.11|66.71|68.76|66.36|0
1647939600000|2022-03-22 09:00:00|68.94|66.54|68.33|65.93|68.94|66.54|68.23|65.83|0
1647939900000|2022-03-22 09:05:00|68.28|65.88|68.16|65.76|68.47|66.07|67.9|65.5|0
1647940200000|2022-03-22 09:10:00|68.18|65.78|68.16|65.76|68.44|66.04|67.99|65.59|0
1647940500000|2022-03-22 09:15:00|68.09|65.69|68.13|65.73|68.27|65.87|67.85|65.45|0
1647940800000|2022-03-22 09:20:00|68.18|65.78|68.91|66.51|68.91|66.51|68.13|65.73|0
1647941100000|2022-03-22 09:25:00|68.93|66.53|69.28|66.88|69.31|66.91|68.74|66.34|0
1647941400000|2022-03-22 09:30:00|69.31|66.91|69.06|66.66|69.45|67.05|68.97|66.57|0
1647941700000|2022-03-22 09:35:00|69.02|66.62|69.06|66.66|69.16|66.76|68.92|66.52|0
1647942000000|2022-03-22 09:40:00|69.11|66.71|68.92|66.52|69.2|66.8|68.82|66.42|0
1647942300000|2022-03-22 09:45:00|68.94|66.54|69.15|66.75|69.2|66.8|68.8|66.4|0
1647942600000|2022-03-22 09:50:00|69.1|66.7|68.96|66.56|69.19|66.79|68.91|66.51|0
1647942900000|2022-03-22 09:55:00|68.98|66.58|68.76|66.36|69.05|66.65|68.76|66.36|0
1647943200000|2022-03-22 10:00:00|68.81|66.41|69.21|66.81|69.47|67.07|68.79|66.39|0
1647943500000|2022-03-22 10:05:00|69.23|66.83|69.42|67.02|69.47|67.07|69.23|66.83|0
1647943800000|2022-03-22 10:10:00|69.37|66.97|69.4|67|69.64|67.24|69.18|66.78|0
1647944100000|2022-03-22 10:15:00|69.37|66.97|69.06|66.66|69.61|67.21|68.99|66.59|0
1647944400000|2022-03-22 10:20:00|69.08|66.68|68.96|66.56|69.08|66.68|68.89|66.49|0
1647944700000|2022-03-22 10:25:00|68.98|66.58|68.93|66.53|69.12|66.72|68.75|66.35|0
1647945000000|2022-03-22 10:30:00|68.89|66.49|68.17|65.77|68.98|66.58|68.03|65.63|0
1647945300000|2022-03-22 10:35:00|68.13|65.73|68.36|65.96|68.38|65.98|67.99|65.59|0
1647945600000|2022-03-22 10:40:00|68.38|65.98|68.54|66.14|68.59|66.19|68.38|65.98|0
1647945900000|2022-03-22 10:45:00|68.59|66.19|68.59|66.19|68.59|66.19|68.31|65.91|0
1647946200000|2022-03-22 10:50:00|68.54|66.14|68.68|66.28|68.78|66.38|68.54|66.14|0
1647946500000|2022-03-22 10:55:00|68.63|66.23|68.49|66.09|68.63|66.23|68.35|65.95|0
1647946800000|2022-03-22 11:00:00|68.58|66.18|69.1|66.7|69.1|66.7|68.35|65.95|0
1647947100000|2022-03-22 11:05:00|69|66.6|69.14|66.74|69.43|67.03|69|66.6|0
1647947400000|2022-03-22 11:10:00|69.1|66.7|69.19|66.79|69.29|66.89|69.05|66.65|0
1647947700000|2022-03-22 11:15:00|69.14|66.74|69.33|66.93|69.52|67.12|69.04|66.64|0
1647948000000|2022-03-22 11:20:00|69.38|66.98|69.32|66.92|69.38|66.98|69.18|66.78|0
1647948300000|2022-03-22 11:25:00|69.37|66.97|68.8|66.4|69.37|66.97|68.75|66.35|0
1647948600000|2022-03-22 11:30:00|68.75|66.35|68.8|66.4|68.8|66.4|68.42|66.02|0
1647948900000|2022-03-22 11:35:00|68.84|66.44|69.03|66.63|69.17|66.77|68.84|66.44|0
1647949200000|2022-03-22 11:40:00|69.08|66.68|69.03|66.63|69.12|66.72|68.79|66.39|0
1647949500000|2022-03-22 11:45:00|69.07|66.67|69.31|66.91|69.33|66.93|69.03|66.63|0
1647949800000|2022-03-22 11:50:00|69.36|66.96|69.26|66.86|69.45|67.05|69.21|66.81|0
1647950100000|2022-03-22 11:55:00|69.28|66.88|69.35|66.95|69.54|67.14|69.21|66.81|0
1647950400000|2022-03-22 12:00:00|69.37|66.97|69.44|67.04|69.49|67.09|69.3|66.9|0
1647950700000|2022-03-22 12:05:00|69.47|67.07|68.4|66|69.51|67.11|68.16|65.76|0
1647951000000|2022-03-22 12:10:00|68.37|65.97|68.63|66.23|68.63|66.23|68.25|65.85|0
1647951300000|2022-03-22 12:15:00|68.58|66.18|68.68|66.28|68.91|66.51|68.39|65.99|0
1647951600000|2022-03-22 12:20:00|68.67|66.27|68.62|66.22|68.67|66.27|68.29|65.89|0
1647951900000|2022-03-22 12:25:00|68.67|66.27|68.57|66.17|69.1|66.7|68.53|66.13|0
1647952200000|2022-03-22 12:30:00|68.62|66.22|68.48|66.08|68.95|66.55|68.48|66.08|0
1647952500000|2022-03-22 12:35:00|68.43|66.03|68.38|65.98|68.95|66.55|68.38|65.98|0
1647952800000|2022-03-22 12:40:00|68.42|66.02|68.28|65.88|68.47|66.07|68.26|65.86|0
1647953100000|2022-03-22 12:45:00|68.23|65.83|67.76|65.36|68.28|65.88|67.76|65.36|0
1647953400000|2022-03-22 12:50:00|67.8|65.4|67.8|65.4|67.99|65.59|67.75|65.35|0
1647953700000|2022-03-22 12:55:00|67.78|65.38|67.42|65.02|67.8|65.4|67.37|64.97|0
1647954000000|2022-03-22 13:00:00|67.37|64.97|67.09|64.69|67.37|64.97|67.04|64.64|0
1647954300000|2022-03-22 13:05:00|67.23|64.83|68.19|65.79|68.28|65.88|67.18|64.78|0
1647954600000|2022-03-22 13:10:00|68.24|65.84|68.28|65.88|68.52|66.12|68.14|65.74|0
1647954900000|2022-03-22 13:15:00|68.33|65.93|68.42|66.02|68.61|66.21|68.28|65.88|0
1647955200000|2022-03-22 13:20:00|68.37|65.97|68.13|65.73|68.56|66.16|68.09|65.69|0
1647955500000|2022-03-22 13:25:00|68.09|65.69|68.08|65.68|68.37|65.97|67.85|65.45|0
1647955800000|2022-03-22 13:30:00|67.85|65.45|67.47|65.07|67.99|65.59|66.87|64.47|0
1647956100000|2022-03-22 13:35:00|67.42|65.02|65.34|62.94|67.56|65.16|65.25|62.85|0
1647956400000|2022-03-22 13:40:00|65.39|62.99|65.36|62.96|66.07|63.67|65.11|62.71|0
1647956700000|2022-03-22 13:45:00|65.34|62.94|65.43|63.03|66.58|64.18|65.29|62.89|0
1647957000000|2022-03-22 13:50:00|65.34|62.94|65.56|63.16|66.6|64.2|65.29|62.89|0
1647957300000|2022-03-22 13:55:00|65.52|63.12|65.6|63.2|65.88|63.48|65.15|62.75|0
1647957600000|2022-03-22 14:00:00|65.19|62.79|65.61|63.21|65.67|63.27|63.89|61.49|0
1647957900000|2022-03-22 14:05:00|65.58|63.18|64.22|61.82|66.1|63.7|64.02|61.62|0
1647958200000|2022-03-22 14:10:00|64.02|61.62|64.15|61.75|64.33|61.93|63.66|61.26|0
1647958500000|2022-03-22 14:15:00|64.17|61.77|63.61|61.21|64.73|62.33|63.61|61.21|0
1647958800000|2022-03-22 14:20:00|63.57|61.17|63.43|61.03|63.83|61.43|63.12|60.72|0
1647959100000|2022-03-22 14:25:00|63.38|60.98|63.16|60.76|63.56|61.16|62.85|60.45|0
1647959400000|2022-03-22 14:30:00|63.12|60.72|62.24|59.84|63.12|60.72|62.19|59.79|0
1647959700000|2022-03-22 14:35:00|62.32|59.92|62.43|60.03|62.54|60.14|61.84|59.44|0
1647960000000|2022-03-22 14:40:00|62.41|60.01|62.54|60.14|62.76|60.36|61.75|59.35|0
1647960300000|2022-03-22 14:45:00|62.58|60.18|62.14|59.74|62.71|60.31|62.01|59.61|0
1647960600000|2022-03-22 14:50:00|62.05|59.65|62.14|59.74|62.44|60.04|62.05|59.65|0
1647960900000|2022-03-22 14:55:00|62.09|59.69|62.75|60.35|62.92|60.52|62|59.6|0
1647961200000|2022-03-22 15:00:00|62.7|60.3|62.87|60.47|63.72|61.32|62.57|60.17|0
1647961500000|2022-03-22 15:05:00|62.92|60.52|62.43|60.03|63.23|60.83|62.35|59.95|0
1647961800000|2022-03-22 15:10:00|62.34|59.94|62.17|59.77|62.61|60.21|61.95|59.55|0
1647962100000|2022-03-22 15:15:00|62.12|59.72|61.6|59.2|62.21|59.81|61.6|59.2|0
1647962400000|2022-03-22 15:20:00|61.69|59.29|61.16|58.76|61.99|59.59|61.16|58.76|0
1647962700000|2022-03-22 15:25:00|61.34|58.94|61.25|58.85|62.58|60.18|61.21|58.81|0
1647963000000|2022-03-22 15:30:00|61.23|58.83|62.03|59.63|62.29|59.89|61.23|58.83|0
1647963300000|2022-03-22 15:35:00|61.99|59.59|61.68|59.28|62.47|60.07|61.55|59.15|0
1647963600000|2022-03-22 15:40:00|61.72|59.32|62.82|60.42|62.82|60.42|61.51|59.11|0
1647963900000|2022-03-22 15:45:00|62.87|60.47|62.16|59.76|63.09|60.69|62.16|59.76|0
1647964200000|2022-03-22 15:50:00|62.12|59.72|62.25|59.85|62.6|60.2|62.07|59.67|0
1647964500000|2022-03-22 15:55:00|62.2|59.8|62.72|60.32|62.72|60.32|62.07|59.67|0
1647964800000|2022-03-22 16:00:00|62.59|60.19|62.81|60.41|63.12|60.72|62.42|60.02|0
1647965100000|2022-03-22 16:05:00|62.85|60.45|62.32|59.92|62.85|60.45|61.91|59.51|0
1647965400000|2022-03-22 16:10:00|62.37|59.97|62.5|60.1|62.76|60.36|62.06|59.66|0
1647965700000|2022-03-22 16:15:00|62.54|60.14|62.71|60.31|63.11|60.71|62.36|59.96|0
1647966000000|2022-03-22 16:20:00|62.76|60.36|63.42|61.02|64.02|61.62|62.67|60.27|0
1647966300000|2022-03-22 16:25:00|63.46|61.06|63.31|60.91|63.95|61.55|63.14|60.74|0
1647966600000|2022-03-22 16:30:00|63.4|61|63.2|60.8|63.85|61.45|63.2|60.8|0
1647966900000|2022-03-22 16:35:00|63.13|60.73|62.91|60.51|63.2|60.8|62.6|60.2|0
1647967200000|2022-03-22 16:40:00|62.95|60.55|63.13|60.73|63.57|61.17|62.55|60.15|0
1647967500000|2022-03-22 16:45:00|63.17|60.77|62.59|60.19|63.44|61.04|62.59|60.19|0
1647967800000|2022-03-22 16:50:00|62.55|60.15|61.71|59.31|62.55|60.15|61.71|59.31|0
1647968100000|2022-03-22 16:55:00|61.76|59.36|61.71|59.31|62.02|59.62|61.58|59.18|0
1647968400000|2022-03-22 17:00:00|61.75|59.35|61.19|58.79|62.06|59.66|61.14|58.74|0
1647968700000|2022-03-22 17:05:00|61.14|58.74|61.36|58.96|61.36|58.96|60.88|58.48|0
1647969000000|2022-03-22 17:10:00|61.4|59|61.05|58.65|61.66|59.26|61.05|58.65|0
1647969300000|2022-03-22 17:15:00|61.1|58.7|61.52|59.12|61.7|59.3|60.75|58.35|0
1647969600000|2022-03-22 17:20:00|61.57|59.17|62.22|59.82|62.44|60.04|61.57|59.17|0
1647969900000|2022-03-22 17:25:00|62.18|59.78|61.78|59.38|62.22|59.82|61.69|59.29|0
1647970200000|2022-03-22 17:30:00|61.69|59.29|61.08|58.68|61.69|59.29|61.04|58.64|0
1647970500000|2022-03-22 17:35:00|61.04|58.64|61.12|58.72|61.51|59.11|60.95|58.55|0
1647970800000|2022-03-22 17:40:00|61.17|58.77|61.25|58.85|61.77|59.37|61.17|58.77|0
1647971100000|2022-03-22 17:45:00|61.21|58.81|61.42|59.02|61.77|59.37|61.21|58.81|0
1647971400000|2022-03-22 17:50:00|61.38|58.98|60.9|58.5|61.42|59.02|60.9|58.5|0
1647971700000|2022-03-22 17:55:00|60.94|58.54|60.81|58.41|61.16|58.76|60.68|58.28|0
1647972000000|2022-03-22 18:00:00|60.77|58.37|61.45|59.05|61.71|59.31|60.68|58.28|0
1647972300000|2022-03-22 18:05:00|61.48|59.08|61.54|59.14|61.8|59.4|61.32|58.92|0
1647972600000|2022-03-22 18:10:00|61.52|59.12|61.47|59.07|61.71|59.31|61.1|58.7|0
1647972900000|2022-03-22 18:15:00|61.49|59.09|61.01|58.61|61.71|59.31|60.84|58.44|0
1647973200000|2022-03-22 18:20:00|60.97|58.57|61.96|59.56|62.05|59.65|60.97|58.57|0
1647973500000|2022-03-22 18:25:00|62.05|59.65|62.4|60|63.11|60.71|61.96|59.56|0
1647973800000|2022-03-22 18:30:00|62.35|59.95|61.78|59.38|63.1|60.7|61.74|59.34|0
1647974100000|2022-03-22 18:35:00|61.83|59.43|61.95|59.55|62.17|59.77|61.74|59.34|0
1647974400000|2022-03-22 18:40:00|62|59.6|62.15|59.75|62.43|60.03|61.95|59.55|0
1647974700000|2022-03-22 18:45:00|62.13|59.73|62.43|60.03|62.65|60.25|61.88|59.48|0
1647975000000|2022-03-22 18:50:00|62.39|59.99|61.81|59.41|62.56|60.16|61.64|59.24|0
1647975300000|2022-03-22 18:55:00|61.77|59.37|61.59|59.19|61.79|59.39|61.16|58.76|0
1647975600000|2022-03-22 19:00:00|61.68|59.28|60.98|58.58|61.72|59.32|60.94|58.54|0
1647975900000|2022-03-22 19:05:00|60.94|58.54|60.89|58.49|61.37|58.97|60.85|58.45|0
1647976200000|2022-03-22 19:10:00|60.94|58.54|60.85|58.45|61.54|59.14|60.76|58.36|0
1647976500000|2022-03-22 19:15:00|60.72|58.32|60.93|58.53|60.95|58.55|60.21|57.81|0
1647976800000|2022-03-22 19:20:00|60.85|58.45|61.17|58.77|61.93|59.53|60.63|58.23|0
1647977100000|2022-03-22 19:25:00|61.14|58.74|61.53|59.13|61.53|59.13|60.88|58.48|0
1647977400000|2022-03-22 19:30:00|61.62|59.22|61.05|58.65|61.79|59.39|60.92|58.52|0
1647977700000|2022-03-22 19:35:00|61.14|58.74|60.7|58.3|61.18|58.78|60.45|58.05|0
1647978000000|2022-03-22 19:40:00|60.79|58.39|60.23|57.83|61.09|58.69|60.02|57.62|0
1647978300000|2022-03-22 19:45:00|60.1|57.7|59.3|56.9|60.36|57.96|59.17|56.77|0
1647978600000|2022-03-22 19:50:00|59.46|57.06|61.34|58.94|61.34|58.94|58.96|56.56|0
1647978900000|2022-03-22 19:55:00|61.26|58.86|60.39|57.99|61.77|59.37|60.35|57.95|0
1647979200000|2022-03-22 20:00:00|60.52|58.12|60.18|57.78|60.65|58.25|60.09|57.69|0
1647979500000|2022-03-22 20:05:00|60.26|57.86|60.43|58.03|60.56|58.16|60.26|57.86|0
1647979800000|2022-03-22 20:10:00|60.51|58.11|60.6|58.2|60.6|58.2|60.43|58.03|0
1647980100000|2022-03-22 20:15:00|60.75|57.95|60.88|58.08|60.88|58.08|60.75|57.95|0
1647980400000|2022-03-22 20:20:00|60.84|58.04|60.71|57.91|60.84|58.04|60.58|57.78|0
1647980700000|2022-03-22 20:25:00|60.7|57.9|60.7|57.9|60.7|57.9|60.62|57.82|0
1647981000000|2022-03-22 20:30:00|60.68|57.88|60.61|57.81|60.7|57.9|60.61|57.81|0
1647981300000|2022-03-22 20:35:00|60.57|57.77|60.61|57.81|60.7|57.9|60.57|57.77|0
1647981600000|2022-03-22 20:40:00|60.57|57.77|60.48|57.68|60.61|57.81|60.48|57.68|0
1647981900000|2022-03-22 20:45:00|60.44|57.64|60.6|57.8|60.6|57.8|60.44|57.64|0
1647982200000|2022-03-22 20:50:00|60.56|57.76|60.47|57.67|60.6|57.8|60.47|57.67|0
1647982500000|2022-03-22 20:55:00|60.52|57.72|60.6|57.8|60.6|57.8|60.43|57.63|0
1647982800000|2022-03-22 21:00:00|60.62|57.82|60.71|57.91|60.71|57.91|60.58|57.78|0
1647983100000|2022-03-22 21:05:00|60.7|57.9|60.74|57.94|60.77|57.97|60.7|57.9|0
1647983400000|2022-03-22 21:10:00|60.75|57.95|60.74|57.94|60.78|57.98|60.74|57.94|0
1647983700000|2022-03-22 21:15:00|60.79|57.99|60.79|57.99|60.8|58|60.74|57.94|0
1647984000000|2022-03-22 21:20:00|60.77|57.97|60.9|58.1|60.9|58.1|60.77|57.97|0
1647984300000|2022-03-22 21:25:00|60.82|58.02|60.67|57.87|60.87|58.07|60.67|57.87|0
1647984600000|2022-03-22 21:30:00|60.62|57.82|60.78|57.98|60.78|57.98|60.62|57.82|0
1647984900000|2022-03-22 21:35:00|60.77|57.97|60.81|58.01|60.81|58.01|60.77|57.97|0
1647985200000|2022-03-22 21:40:00|60.8|58|60.8|58|60.83|58.03|60.8|58|0
1647985500000|2022-03-22 21:45:00|60.79|57.99|60.78|57.98|60.8|58|60.75|57.95|0
1647985800000|2022-03-22 21:50:00|60.75|57.95|60.73|57.93|60.82|58.02|60.7|57.9|0
1647986100000|2022-03-22 21:55:00|60.74|57.94|60.77|57.97|60.8|58|60.72|57.92|0
1647986400000|2022-03-22 22:00:00|60.8|58|61.01|58.21|61.46|58.66|60.77|57.97|0
1647986700000|2022-03-22 22:05:00|61.03|58.23|61.59|58.79|61.63|58.83|60.99|58.19|0
1647987000000|2022-03-22 22:10:00|61.57|58.77|61.26|58.46|61.63|58.83|61.2|58.4|0
1647987300000|2022-03-22 22:15:00|61.24|58.44|60.87|58.07|61.24|58.44|60.81|58.01|0
1647987600000|2022-03-22 22:20:00|60.85|58.05|60.44|57.64|60.85|58.05|60.38|57.58|0
1647987900000|2022-03-22 22:25:00|60.42|57.62|60.41|57.61|60.63|57.83|60.33|57.53|0
1647988200000|2022-03-22 22:30:00|60.46|57.66|60.58|57.78|60.58|57.78|60.28|57.48|0
1647988500000|2022-03-22 22:35:00|60.54|57.74|60.2|57.4|60.54|57.74|60.2|57.4|0
1647988800000|2022-03-22 22:40:00|60.22|57.42|59.47|56.67|60.22|57.42|59.47|56.67|0
1647989100000|2022-03-22 22:45:00|59.52|56.72|59.81|57.01|59.85|57.05|59.39|56.59|0
1647989400000|2022-03-22 22:50:00|59.85|57.05|59.8|57|59.93|57.13|59.55|56.75|0
1647989700000|2022-03-22 22:55:00|59.76|56.96|59.93|57.13|59.97|57.17|59.72|56.92|0
1647990000000|2022-03-22 23:00:00|59.91|57.11|59.76|56.96|59.93|57.13|59.76|56.96|0
1647990300000|2022-03-22 23:05:00|59.8|57|59.75|56.95|59.97|57.17|59.67|56.87|0
1647990600000|2022-03-22 23:10:00|59.73|56.93|59.92|57.12|59.96|57.16|59.69|56.89|0
1647990900000|2022-03-22 23:15:00|59.79|56.99|60.04|57.24|60.09|57.29|59.79|56.99|0
1647991200000|2022-03-22 23:20:00|60.07|57.27|60.17|57.37|60.21|57.41|60|57.2|0
1647991500000|2022-03-22 23:25:00|60.19|57.39|60.16|57.36|60.19|57.39|59.95|57.15|0
1647991800000|2022-03-22 23:30:00|60.12|57.32|60.12|57.32|60.16|57.36|60.08|57.28|0
1647992100000|2022-03-22 23:35:00|60.06|57.26|60.12|57.32|60.12|57.32|60.03|57.23|0
1647992400000|2022-03-22 23:40:00|60.14|57.34|60.11|57.31|60.2|57.4|60.07|57.27|0
1647992700000|2022-03-22 23:45:00|60.16|57.36|60|57.2|60.24|57.44|59.98|57.18|0
1647993000000|2022-03-22 23:50:00|59.98|57.18|59.89|57.09|59.98|57.18|59.73|56.93|0
1647993300000|2022-03-22 23:55:00|59.85|57.05|59.76|56.96|59.92|57.12|59.66|56.86|0
1647993600000|2022-03-23 00:00:00|59.81|57.01|59.93|57.13|60.02|57.22|59.3|56.5|0
1647993900000|2022-03-23 00:05:00|59.89|57.09|60.14|57.34|60.31|57.51|59.85|57.05|0
1647994200000|2022-03-23 00:10:00|60.1|57.3|60.37|57.57|60.52|57.72|60.1|57.3|0
1647994500000|2022-03-23 00:15:00|60.35|57.55|60.43|57.63|60.52|57.72|60.31|57.51|0
1647994800000|2022-03-23 00:20:00|60.39|57.59|60.56|57.76|60.62|57.82|60.39|57.59|0
1647995100000|2022-03-23 00:25:00|60.58|57.78|60.45|57.65|60.58|57.78|60.26|57.46|0
1647995400000|2022-03-23 00:30:00|60.38|57.58|60.72|57.92|60.77|57.97|60.38|57.58|0
1647995700000|2022-03-23 00:35:00|60.76|57.96|60.85|58.05|60.89|58.09|60.55|57.75|0
1647996000000|2022-03-23 00:40:00|60.83|58.03|60.74|57.94|60.85|58.05|60.59|57.79|0
1647996300000|2022-03-23 00:45:00|60.72|57.92|60.58|57.78|60.74|57.94|60.5|57.7|0
1647996600000|2022-03-23 00:50:00|60.5|57.7|60.71|57.91|60.73|57.93|60.45|57.65|0
1647996900000|2022-03-23 00:55:00|60.73|57.93|60.79|57.99|60.86|58.06|60.54|57.74|0
1647997200000|2022-03-23 01:00:00|60.75|57.95|60.79|57.99|60.9|58.1|60.49|57.69|0
1647997500000|2022-03-23 01:05:00|60.75|57.95|60.7|57.9|60.87|58.07|60.7|57.9|0
1647997800000|2022-03-23 01:10:00|60.66|57.86|60.61|57.81|60.72|57.92|60.4|57.6|0
1647998100000|2022-03-23 01:15:00|60.63|57.83|60.44|57.64|60.82|58.02|60.39|57.59|0
1647998400000|2022-03-23 01:20:00|60.39|57.59|60.43|57.63|60.48|57.68|60.18|57.38|0
1647998700000|2022-03-23 01:25:00|60.46|57.66|60.35|57.55|60.61|57.81|60.28|57.48|0
1647999000000|2022-03-23 01:30:00|60.26|57.46|60.34|57.54|60.81|58.01|60.26|57.46|0
1647999300000|2022-03-23 01:35:00|60.39|57.59|60.6|57.8|60.68|57.88|60.3|57.5|0
1647999600000|2022-03-23 01:40:00|60.58|57.78|60.42|57.62|60.6|57.8|60.4|57.6|0
1647999900000|2022-03-23 01:45:00|60.4|57.6|60.63|57.83|60.76|57.96|60.38|57.58|0
1648000200000|2022-03-23 01:50:00|60.61|57.81|60.25|57.45|60.61|57.81|60.16|57.36|0
1648000500000|2022-03-23 01:55:00|60.27|57.47|59.9|57.1|60.27|57.47|59.9|57.1|0
1648000800000|2022-03-23 02:00:00|59.94|57.14|59.96|57.16|60.15|57.35|59.77|56.97|0
1648001100000|2022-03-23 02:05:00|59.94|57.14|60.24|57.44|60.24|57.44|59.86|57.06|0
1648001400000|2022-03-23 02:10:00|60.3|57.5|60.49|57.69|60.53|57.73|60.28|57.48|0
1648001700000|2022-03-23 02:15:00|60.51|57.71|59.97|57.17|60.51|57.71|59.97|57.17|0
1648002000000|2022-03-23 02:20:00|59.93|57.13|59.89|57.09|59.93|57.13|59.84|57.04|0
1648002300000|2022-03-23 02:25:00|59.87|57.07|60.01|57.21|60.05|57.25|59.63|56.83|0
1648002600000|2022-03-23 02:30:00|60.05|57.25|59.69|56.89|60.1|57.3|59.59|56.79|0
1648002900000|2022-03-23 02:35:00|59.73|56.93|59.65|56.85|59.8|57|59.58|56.78|0
1648003200000|2022-03-23 02:40:00|59.67|56.87|59.39|56.59|59.71|56.91|59.28|56.48|0
1648003500000|2022-03-23 02:45:00|59.35|56.55|59.16|56.36|59.37|56.57|59.07|56.27|0
1648003800000|2022-03-23 02:50:00|59.2|56.4|59.17|56.37|59.2|56.4|58.99|56.19|0
1648004100000|2022-03-23 02:55:00|59.19|56.39|59.26|56.46|59.32|56.52|58.98|56.18|0
1648004400000|2022-03-23 03:00:00|59.19|56.39|59.17|56.37|59.23|56.43|59.06|56.26|0
1648004700000|2022-03-23 03:05:00|59.15|56.35|59.56|56.76|59.61|56.81|59.13|56.33|0
1648005000000|2022-03-23 03:10:00|59.61|56.81|59.5|56.7|59.73|56.93|59.48|56.68|0
1648005300000|2022-03-23 03:15:00|59.52|56.72|59.47|56.67|59.6|56.8|59.47|56.67|0
1648005600000|2022-03-23 03:20:00|59.5|56.7|59.62|56.82|59.77|56.97|59.5|56.7|0
1648005900000|2022-03-23 03:25:00|59.64|56.84|59.78|56.98|59.89|57.09|59.51|56.71|0
1648006200000|2022-03-23 03:30:00|59.74|56.94|59.76|56.96|59.83|57.03|59.68|56.88|0
1648006500000|2022-03-23 03:35:00|59.78|56.98|59.67|56.87|59.8|57|59.59|56.79|0
1648006800000|2022-03-23 03:40:00|59.69|56.89|59.88|57.08|59.97|57.17|59.67|56.87|0
1648007100000|2022-03-23 03:45:00|59.84|57.04|59.65|56.85|59.88|57.08|59.58|56.78|0
1648007400000|2022-03-23 03:50:00|59.62|56.82|59.7|56.9|59.75|56.95|59.5|56.7|0
1648007700000|2022-03-23 03:55:00|59.66|56.86|59.83|57.03|59.91|57.11|59.45|56.65|0
1648008000000|2022-03-23 04:00:00|59.85|57.05|59.78|56.98|60|57.2|59.76|56.96|0
1648008300000|2022-03-23 04:05:00|59.74|56.94|59.76|56.96|59.82|57.02|59.68|56.88|0
1648008600000|2022-03-23 04:10:00|59.78|56.98|59.78|56.98|59.8|57|59.69|56.89|0
1648008900000|2022-03-23 04:15:00|59.76|56.96|59.84|57.04|59.84|57.04|59.69|56.89|0
1648009200000|2022-03-23 04:20:00|59.86|57.06|59.77|56.97|59.9|57.1|59.73|56.93|0
1648009500000|2022-03-23 04:25:00|59.79|56.99|59.68|56.88|59.85|57.05|59.68|56.88|0
1648009800000|2022-03-23 04:30:00|59.64|56.84|59.62|56.82|59.72|56.92|59.51|56.71|0
1648010100000|2022-03-23 04:35:00|59.64|56.84|59.59|56.79|59.66|56.86|59.55|56.75|0
1648010400000|2022-03-23 04:40:00|59.61|56.81|59.63|56.83|59.68|56.88|59.61|56.81|0
1648010700000|2022-03-23 04:45:00|59.61|56.81|59.5|56.7|59.65|56.85|59.46|56.66|0
1648011000000|2022-03-23 04:50:00|59.52|56.72|59.46|56.66|59.54|56.74|59.46|56.66|0
1648011300000|2022-03-23 04:55:00|59.41|56.61|59.29|56.49|59.41|56.61|59.2|56.4|0
1648011600000|2022-03-23 05:00:00|59.27|56.47|59.41|56.61|59.41|56.61|59.08|56.28|0
1648011900000|2022-03-23 05:05:00|59.43|56.63|59.62|56.82|59.81|57.01|59.41|56.61|0
1648012200000|2022-03-23 05:10:00|59.6|56.8|59.49|56.69|59.66|56.86|59.4|56.6|0
1648012500000|2022-03-23 05:15:00|59.47|56.67|59.27|56.47|59.49|56.69|59.11|56.31|0
1648012800000|2022-03-23 05:20:00|59.32|56.52|59.19|56.39|59.36|56.56|59.17|56.37|0
1648013100000|2022-03-23 05:25:00|59.17|56.37|59.31|56.51|59.35|56.55|59.14|56.34|0
1648013400000|2022-03-23 05:30:00|59.27|56.47|59.22|56.42|59.31|56.51|59.18|56.38|0
1648013700000|2022-03-23 05:35:00|59.2|56.4|59.09|56.29|59.22|56.42|59.05|56.25|0
1648014000000|2022-03-23 05:40:00|59.12|56.32|59.05|56.25|59.16|56.36|59.01|56.21|0
1648014300000|2022-03-23 05:45:00|59.03|56.23|59.13|56.33|59.13|56.33|58.92|56.12|0
1648014600000|2022-03-23 05:50:00|59.17|56.37|59.13|56.33|59.17|56.37|59.09|56.29|0
1648014900000|2022-03-23 05:55:00|59.17|56.37|59.04|56.24|59.17|56.37|59.04|56.24|0
1648015200000|2022-03-23 06:00:00|59|56.2|59.33|56.53|59.33|56.53|59|56.2|0
1648015500000|2022-03-23 06:05:00|59.37|56.57|59.2|56.4|59.37|56.57|59.2|56.4|0
1648015800000|2022-03-23 06:10:00|59.22|56.42|59.11|56.31|59.28|56.48|59.11|56.31|0
1648016100000|2022-03-23 06:15:00|59.07|56.27|58.99|56.19|59.07|56.27|58.99|56.19|0
1648016400000|2022-03-23 06:20:00|58.94|56.14|59.11|56.31|59.19|56.39|58.94|56.14|0
1648016700000|2022-03-23 06:25:00|59.15|56.35|59.4|56.6|59.4|56.6|59.11|56.31|0
1648017000000|2022-03-23 06:30:00|59.42|56.62|59.52|56.72|59.69|56.89|59.42|56.62|0
1648017300000|2022-03-23 06:35:00|59.48|56.68|59.35|56.55|59.65|56.85|59.35|56.55|0
1648017600000|2022-03-23 06:40:00|59.33|56.53|59.37|56.57|59.39|56.59|59.26|56.46|0
1648017900000|2022-03-23 06:45:00|59.39|56.59|59.64|56.84|59.68|56.88|59.26|56.46|0
1648018200000|2022-03-23 06:50:00|59.62|56.82|59.68|56.88|59.81|57.01|59.6|56.8|0
1648018500000|2022-03-23 06:55:00|59.7|56.9|59.53|56.73|59.72|56.92|59.46|56.66|0
1648018800000|2022-03-23 07:00:00|59.51|56.71|59.76|56.96|59.93|57.13|59.46|56.66|0
1648019100000|2022-03-23 07:05:00|59.56|57.16|59.75|57.35|59.94|57.54|59.56|57.16|0
1648019400000|2022-03-23 07:10:00|59.72|57.32|59.98|57.58|60.02|57.62|59.72|57.32|0
1648019700000|2022-03-23 07:15:00|60.02|57.62|59.93|57.53|60.02|57.62|59.89|57.49|0
1648020000000|2022-03-23 07:20:00|59.99|57.59|59.93|57.53|60.01|57.61|59.8|57.4|0
1648020300000|2022-03-23 07:25:00|59.91|57.51|59.73|57.33|59.91|57.51|59.71|57.31|0
1648020600000|2022-03-23 07:30:00|59.75|57.35|60.09|57.69|60.09|57.69|59.75|57.35|0
1648020900000|2022-03-23 07:35:00|60.22|57.82|60|57.6|60.43|58.03|60|57.6|0
1648021200000|2022-03-23 07:40:00|60.05|57.65|60.11|57.71|60.13|57.73|59.96|57.56|0
1648021500000|2022-03-23 07:45:00|60.08|57.68|60.04|57.64|60.19|57.79|60.02|57.62|0
1648021800000|2022-03-23 07:50:00|60|57.6|60.04|57.64|60.17|57.77|59.95|57.55|0
1648022100000|2022-03-23 07:55:00|60.08|57.68|60.16|57.76|60.21|57.81|59.99|57.59|0
1648022400000|2022-03-23 08:00:00|60.12|57.72|60.65|58.25|60.8|58.4|59.95|57.55|0
1648022700000|2022-03-23 08:05:00|60.71|58.31|60.67|58.27|60.97|58.57|60.37|57.97|0
1648023000000|2022-03-23 08:10:00|60.69|58.29|60.82|58.42|60.88|58.48|60.28|57.88|0
1648023300000|2022-03-23 08:15:00|60.79|58.39|61.27|58.87|61.44|59.04|60.49|58.09|0
1648023600000|2022-03-23 08:20:00|61.29|58.89|61.7|59.3|61.79|59.39|61.27|58.87|0
1648023900000|2022-03-23 08:25:00|61.66|59.26|61.65|59.25|61.78|59.38|61.44|59.04|0
1648024200000|2022-03-23 08:30:00|61.61|59.21|61.61|59.21|61.74|59.34|61.48|59.08|0
1648024500000|2022-03-23 08:35:00|61.63|59.23|61.3|58.9|61.65|59.25|61.28|58.88|0
1648024800000|2022-03-23 08:40:00|61.34|58.94|61.17|58.77|61.39|58.99|61.1|58.7|0
1648025100000|2022-03-23 08:45:00|61.21|58.81|60.95|58.55|61.34|58.94|60.9|58.5|0
1648025400000|2022-03-23 08:50:00|60.9|58.5|60.81|58.41|61.03|58.63|60.68|58.28|0
1648025700000|2022-03-23 08:55:00|60.86|58.46|61.03|58.63|61.07|58.67|60.77|58.37|0
1648026000000|2022-03-23 09:00:00|60.98|58.58|60.76|58.36|61.15|58.75|60.76|58.36|0
1648026300000|2022-03-23 09:05:00|60.81|58.41|61.02|58.62|61.11|58.71|60.76|58.36|0
1648026600000|2022-03-23 09:10:00|61.06|58.66|61.15|58.75|61.15|58.75|60.93|58.53|0
1648026900000|2022-03-23 09:15:00|61.17|58.77|60.93|58.53|61.32|58.92|60.88|58.48|0
1648027200000|2022-03-23 09:20:00|60.97|58.57|61.31|58.91|61.34|58.94|60.75|58.35|0
1648027500000|2022-03-23 09:25:00|61.27|58.87|61.53|59.13|61.53|59.13|61.18|58.78|0
1648027800000|2022-03-23 09:30:00|61.66|59.26|61.81|59.41|62.09|59.69|61.66|59.26|0
1648028100000|2022-03-23 09:35:00|61.83|59.43|62.13|59.73|62.49|60.09|61.83|59.43|0
1648028400000|2022-03-23 09:40:00|62.09|59.69|62.48|60.08|62.53|60.13|62.09|59.69|0
1648028700000|2022-03-23 09:45:00|62.53|60.13|62.88|60.48|62.88|60.48|62.48|60.08|0
1648029000000|2022-03-23 09:50:00|62.92|60.52|62.88|60.48|62.92|60.52|62.57|60.17|0
1648029300000|2022-03-23 09:55:00|62.83|60.43|62.76|60.36|63.05|60.65|62.56|60.16|0
1648029600000|2022-03-23 10:00:00|62.74|60.34|62.29|59.89|62.76|60.36|62.29|59.89|0
1648029900000|2022-03-23 10:05:00|62.27|59.87|63.82|61.42|63.82|61.42|62.25|59.85|0
1648030200000|2022-03-23 10:10:00|63.87|61.47|63.64|61.24|63.96|61.56|63.55|61.15|0
1648030500000|2022-03-23 10:15:00|63.6|61.2|63.75|61.35|63.91|61.51|63.6|61.2|0
1648030800000|2022-03-23 10:20:00|63.77|61.37|64.02|61.62|64.08|61.68|63.68|61.28|0
1648031100000|2022-03-23 10:25:00|64.04|61.64|64.12|61.72|64.12|61.72|63.81|61.41|0
1648031400000|2022-03-23 10:30:00|64.08|61.68|63.76|61.36|64.17|61.77|63.67|61.27|0
1648031700000|2022-03-23 10:35:00|63.79|61.39|63.85|61.45|63.89|61.49|63.54|61.14|0
1648032000000|2022-03-23 10:40:00|63.83|61.43|64.43|62.03|64.52|62.12|63.76|61.36|0
1648032300000|2022-03-23 10:45:00|64.47|62.07|64.07|61.67|64.56|62.16|64.02|61.62|0
1648032600000|2022-03-23 10:50:00|64.11|61.71|63.66|61.26|64.11|61.71|63.6|61.2|0
1648032900000|2022-03-23 10:55:00|63.62|61.22|63.84|61.44|64.06|61.66|63.53|61.13|0
1648033200000|2022-03-23 11:00:00|63.75|61.35|63.7|61.3|63.84|61.44|63.61|61.21|0
1648033500000|2022-03-23 11:05:00|63.68|61.28|64.41|62.01|64.46|62.06|63.61|61.21|0
1648033800000|2022-03-23 11:10:00|64.37|61.97|64.01|61.61|64.37|61.97|63.87|61.47|0
1648034100000|2022-03-23 11:15:00|63.96|61.56|63.96|61.56|64.05|61.65|63.83|61.43|0
1648034400000|2022-03-23 11:20:00|63.91|61.51|64.4|62|64.49|62.09|63.91|61.51|0
1648034700000|2022-03-23 11:25:00|64.31|61.91|64.45|62.05|64.54|62.14|64.22|61.82|0
1648035000000|2022-03-23 11:30:00|64.49|62.09|64.35|61.95|64.53|62.13|64.31|61.91|0
1648035300000|2022-03-23 11:35:00|64.4|62|64.44|62.04|64.44|62.04|64.04|61.64|0
1648035600000|2022-03-23 11:40:00|64.39|61.99|65.02|62.62|65.25|62.85|64.39|61.99|0
1648035900000|2022-03-23 11:45:00|64.98|62.58|65.41|63.01|65.62|63.22|64.93|62.53|0
1648036200000|2022-03-23 11:50:00|65.46|63.06|65.41|63.01|66.05|63.65|65.32|62.92|0
1648036500000|2022-03-23 11:55:00|65.36|62.96|65.25|62.85|65.45|63.05|65.18|62.78|0
1648036800000|2022-03-23 12:00:00|65.2|62.8|65.31|62.91|65.4|63|64.97|62.57|0
1648037100000|2022-03-23 12:05:00|65.36|62.96|64.97|62.57|65.49|63.09|64.95|62.55|0
1648037400000|2022-03-23 12:10:00|64.99|62.59|64.56|62.16|64.99|62.59|64.49|62.09|0
1648037700000|2022-03-23 12:15:00|64.58|62.18|64.85|62.45|64.94|62.54|64.54|62.14|0
1648038000000|2022-03-23 12:20:00|64.9|62.5|65.07|62.67|65.12|62.72|64.71|62.31|0
1648038300000|2022-03-23 12:25:00|64.98|62.58|65.07|62.67|65.34|62.94|64.84|62.44|0
1648038600000|2022-03-23 12:30:00|65.02|62.62|65.57|63.17|65.66|63.26|64.93|62.53|0
1648038900000|2022-03-23 12:35:00|65.47|63.07|65.75|63.35|65.88|63.48|65.43|63.03|0
1648039200000|2022-03-23 12:40:00|65.72|63.32|65.56|63.16|65.93|63.53|65.56|63.16|0
1648039500000|2022-03-23 12:45:00|65.6|63.2|65.69|63.29|65.74|63.34|65.42|63.02|0
1648039800000|2022-03-23 12:50:00|65.72|63.32|66.61|64.21|66.65|64.25|65.72|63.32|0
1648040100000|2022-03-23 12:55:00|66.56|64.16|66.14|63.74|66.61|64.21|66.1|63.7|0
1648040400000|2022-03-23 13:00:00|66.19|63.79|66.05|63.65|66.19|63.79|65.78|63.38|0
1648040700000|2022-03-23 13:05:00|66.09|63.69|65.73|63.33|66.14|63.74|65.5|63.1|0
1648041000000|2022-03-23 13:10:00|65.77|63.37|66.09|63.69|66.32|63.92|65.77|63.37|0
1648041300000|2022-03-23 13:15:00|66.04|63.64|65.86|63.46|66.09|63.69|65.63|63.23|0
1648041600000|2022-03-23 13:20:00|65.83|63.43|65.44|63.04|66.31|63.91|65.31|62.91|0
1648041900000|2022-03-23 13:25:00|65.49|63.09|66.56|64.16|66.56|64.16|65.35|62.95|0
1648042200000|2022-03-23 13:30:00|66.58|64.18|66.81|64.41|67.18|64.78|65.76|63.36|0
1648042500000|2022-03-23 13:35:00|66.95|64.55|67.6|65.2|67.6|65.2|66.35|63.95|0
1648042800000|2022-03-23 13:40:00|67.83|65.43|67.25|64.85|67.83|65.43|66.23|63.83|0
1648043100000|2022-03-23 13:45:00|67.29|64.89|68.6|66.2|68.7|66.3|67.29|64.89|0
1648043400000|2022-03-23 13:50:00|68.56|66.16|67.61|65.21|68.82|66.42|67.61|65.21|0
1648043700000|2022-03-23 13:55:00|67.57|65.17|68.13|65.73|68.13|65.73|66.78|64.38|0
1648044000000|2022-03-23 14:00:00|68.27|65.87|67.7|65.3|68.67|66.27|67.47|65.07|0
1648044300000|2022-03-23 14:05:00|67.75|65.35|66.49|64.09|67.93|65.53|66.17|63.77|0
1648044600000|2022-03-23 14:10:00|66.44|64.04|64.33|61.93|66.95|64.55|64.33|61.93|0
1648044900000|2022-03-23 14:15:00|64.29|61.89|64.79|62.39|64.84|62.44|63.57|61.17|0
1648045200000|2022-03-23 14:20:00|64.22|61.82|64.47|62.07|65.52|63.12|64.22|61.82|0
1648045500000|2022-03-23 14:25:00|64.43|62.03|64.92|62.52|65.56|63.16|64.34|61.94|0
1648045800000|2022-03-23 14:30:00|64.83|62.43|64.42|62.02|65.08|62.68|64.11|61.71|0
1648046100000|2022-03-23 14:35:00|64.33|61.93|64.78|62.38|64.96|62.56|64.24|61.84|0
1648046400000|2022-03-23 14:40:00|64.69|62.29|65.66|63.26|65.91|63.51|64.33|61.93|0
1648046700000|2022-03-23 14:45:00|65.73|63.33|65.96|63.56|66.51|64.11|65.73|63.33|0
1648047000000|2022-03-23 14:50:00|65.77|63.37|65.54|63.14|66.37|63.97|65.13|62.73|0
1648047300000|2022-03-23 14:55:00|65.59|63.19|65.49|63.09|65.72|63.32|65.08|62.68|0
1648047600000|2022-03-23 15:00:00|65.4|63|64.72|62.32|65.47|63.07|64.31|61.91|0
1648047900000|2022-03-23 15:05:00|64.76|62.36|65.12|62.72|65.12|62.72|64.54|62.14|0
1648048200000|2022-03-23 15:10:00|65.21|62.81|64.55|62.15|65.44|63.04|64.53|62.13|0
1648048500000|2022-03-23 15:15:00|64.57|62.17|64.71|62.31|65.02|62.62|64.35|61.95|0
1648048800000|2022-03-23 15:20:00|64.66|62.26|64.16|61.76|64.75|62.35|63.9|61.5|0
1648049100000|2022-03-23 15:25:00|64.07|61.67|63.94|61.54|64.25|61.85|63.67|61.27|0
1648049400000|2022-03-23 15:30:00|63.87|61.47|63.92|61.52|64.61|62.21|63.72|61.32|0
1648049700000|2022-03-23 15:35:00|63.9|61.5|63.63|61.23|64.17|61.77|63.54|61.14|0
1648050000000|2022-03-23 15:40:00|63.67|61.27|63.89|61.49|64.53|62.13|63.63|61.23|0
1648050300000|2022-03-23 15:45:00|63.94|61.54|64.3|61.9|64.48|62.08|63.76|61.36|0
1648050600000|2022-03-23 15:50:00|64.34|61.94|63.8|61.4|64.43|62.03|63.71|61.31|0
1648050900000|2022-03-23 15:55:00|63.75|61.35|62.66|60.26|63.75|61.35|62.57|60.17|0
1648051200000|2022-03-23 16:00:00|62.62|60.22|62.43|60.03|62.7|60.3|61.42|59.02|0
1648051500000|2022-03-23 16:05:00|62.48|60.08|63.59|61.19|63.82|61.42|62.35|59.95|0
1648051800000|2022-03-23 16:10:00|63.68|61.28|64.31|61.91|65.07|62.67|63.68|61.28|0
1648052100000|2022-03-23 16:15:00|64.36|61.96|63.95|61.55|64.82|62.42|63.7|61.3|0
1648052400000|2022-03-23 16:20:00|64|61.6|64.31|61.91|64.49|62.09|63.86|61.46|0
1648052700000|2022-03-23 16:25:00|64.25|61.85|64.66|62.26|65.02|62.62|64.18|61.78|0
1648053000000|2022-03-23 16:30:00|64.75|62.35|64.74|62.34|64.88|62.48|64.16|61.76|0
1648053300000|2022-03-23 16:35:00|64.79|62.39|65.1|62.7|65.61|63.21|64.74|62.34|0
1648053600000|2022-03-23 16:40:00|65.17|62.77|66.43|64.03|66.43|64.03|64.97|62.57|0
1648053900000|2022-03-23 16:45:00|66.48|64.08|66.75|64.35|67.13|64.73|65.92|63.52|0
1648054200000|2022-03-23 16:50:00|66.94|64.54|66.43|64.03|67.03|64.63|66.24|63.84|0
1648054500000|2022-03-23 16:55:00|66.61|64.21|66.19|63.79|66.66|64.26|66.06|63.66|0
1648054800000|2022-03-23 17:00:00|66.24|63.84|67.16|64.76|67.21|64.81|66.01|63.61|0
1648055100000|2022-03-23 17:05:00|67.12|64.72|66.42|64.02|67.21|64.81|66.32|63.92|0
1648055400000|2022-03-23 17:10:00|66.46|64.06|66.64|64.24|67.02|64.62|66.28|63.88|0
1648055700000|2022-03-23 17:15:00|66.51|64.11|67.53|65.13|67.6|65.2|66.46|64.06|0
1648056000000|2022-03-23 17:20:00|67.5|65.1|68.47|66.07|68.56|66.16|67.34|64.94|0
1648056300000|2022-03-23 17:25:00|68.51|66.11|69.42|67.02|69.7|67.3|68.51|66.11|0
1648056600000|2022-03-23 17:30:00|69.56|67.16|68.84|66.44|69.9|67.5|68.55|66.15|0
1648056900000|2022-03-23 17:35:00|68.74|66.34|68.88|66.48|69.08|66.68|68.55|66.15|0
1648057200000|2022-03-23 17:40:00|68.93|66.53|69.69|67.29|69.69|67.29|68.83|66.43|0
1648057500000|2022-03-23 17:45:00|69.74|67.34|69.45|67.05|69.93|67.53|69.31|66.91|0
1648057800000|2022-03-23 17:50:00|69.5|67.1|68.21|65.81|69.79|67.39|68.21|65.81|0
1648058100000|2022-03-23 17:55:00|68.16|65.76|68.16|65.76|68.44|66.04|67.97|65.57|0
1648058400000|2022-03-23 18:00:00|68.11|65.71|68.13|65.73|68.63|66.23|67.97|65.57|0
1648058700000|2022-03-23 18:05:00|68.15|65.75|69.58|67.18|69.68|67.28|67.99|65.59|0
1648059000000|2022-03-23 18:10:00|69.53|67.13|69.82|67.42|69.96|67.56|69.34|66.94|0
1648059300000|2022-03-23 18:15:00|69.91|67.51|68.95|66.55|70.25|67.85|68.86|66.46|0
1648059600000|2022-03-23 18:20:00|68.97|66.57|69.19|66.79|69.33|66.93|68.71|66.31|0
1648059900000|2022-03-23 18:25:00|69.23|66.83|68.04|65.64|69.33|66.93|68.04|65.64|0
1648060200000|2022-03-23 18:30:00|67.95|65.55|68.75|66.35|68.89|66.49|67.76|65.36|0
1648060500000|2022-03-23 18:35:00|68.84|66.44|68.23|65.83|69.32|66.92|68.18|65.78|0
1648060800000|2022-03-23 18:40:00|68.13|65.73|68.17|65.77|68.55|66.15|67.99|65.59|0
1648061100000|2022-03-23 18:45:00|68.27|65.87|66.21|63.81|68.32|65.92|66.14|63.74|0
1648061400000|2022-03-23 18:50:00|66.17|63.77|66.58|64.18|66.84|64.44|66.12|63.72|0
1648061700000|2022-03-23 18:55:00|66.49|64.09|67.89|65.49|67.94|65.54|66.49|64.09|0
1648062000000|2022-03-23 19:00:00|67.75|65.35|67.41|65.01|68.18|65.78|66.86|64.46|0
1648062300000|2022-03-23 19:05:00|67.51|65.11|68.45|66.05|68.64|66.24|67.51|65.11|0
1648062600000|2022-03-23 19:10:00|68.59|66.19|68.54|66.14|68.83|66.43|68.07|65.67|0
1648062900000|2022-03-23 19:15:00|68.45|66.05|68.73|66.33|68.83|66.43|68.11|65.71|0
1648063200000|2022-03-23 19:20:00|68.76|66.36|67.59|65.19|68.9|66.5|67.59|65.19|0
1648063500000|2022-03-23 19:25:00|67.54|65.14|67.49|65.09|67.92|65.52|67.4|65|0
1648063800000|2022-03-23 19:30:00|67.73|65.33|68.1|65.7|68.29|65.89|67.21|64.81|0
1648064100000|2022-03-23 19:35:00|68.15|65.75|68.57|66.17|68.57|66.17|67.82|65.42|0
1648064400000|2022-03-23 19:40:00|68.62|66.22|67.95|65.55|69.68|67.28|67.91|65.51|0
1648064700000|2022-03-23 19:45:00|68|65.6|68.52|66.12|68.66|66.26|67.2|64.8|0
1648065000000|2022-03-23 19:50:00|69.09|66.69|70.25|67.85|70.4|68|69.09|66.69|0
1648065300000|2022-03-23 19:55:00|69.96|67.56|70.32|67.92|70.49|68.09|69.43|67.03|0
1648065600000|2022-03-23 20:00:00|70.17|67.77|69.82|67.42|70.66|68.26|69.82|67.42|0
1648065900000|2022-03-23 20:05:00|69.87|67.47|69.86|67.46|70.01|67.61|69.62|67.22|0
1648066200000|2022-03-23 20:10:00|69.81|67.41|69.57|67.17|69.91|67.51|69.57|67.17|0
1648066500000|2022-03-23 20:15:00|69.81|67.01|69.76|66.96|69.91|67.11|69.76|66.96|0
1648066800000|2022-03-23 20:20:00|69.79|66.99|69.66|66.86|69.81|67.01|69.52|66.72|0
1648067100000|2022-03-23 20:25:00|69.64|66.84|69.71|66.91|69.76|66.96|69.51|66.71|0
1648067400000|2022-03-23 20:30:00|69.61|66.81|69.56|66.76|69.71|66.91|69.46|66.66|0
1648067700000|2022-03-23 20:35:00|69.51|66.71|69.58|66.78|69.7|66.9|69.51|66.71|0
1648068000000|2022-03-23 20:40:00|69.6|66.8|69.55|66.75|69.7|66.9|69.55|66.75|0
1648068300000|2022-03-23 20:45:00|69.53|66.73|69.4|66.6|69.6|66.8|69.4|66.6|0
1648068600000|2022-03-23 20:50:00|69.35|66.55|69.38|66.58|69.45|66.65|69.35|66.55|0
1648068900000|2022-03-23 20:55:00|69.35|66.55|69.5|66.7|69.5|66.7|69.3|66.5|0
1648069200000|2022-03-23 21:00:00|69.52|66.72|69.71|66.91|69.75|66.95|69.52|66.72|0
1648069500000|2022-03-23 21:05:00|69.75|66.95|69.72|66.92|69.78|66.98|69.71|66.91|0
1648069800000|2022-03-23 21:10:00|69.76|66.96|69.7|66.9|69.76|66.96|69.7|66.9|0
1648070100000|2022-03-23 21:15:00|69.73|66.93|69.72|66.92|69.76|66.96|69.7|66.9|0
1648070400000|2022-03-23 21:20:00|69.75|66.95|69.72|66.92|69.77|66.97|69.7|66.9|0
1648070700000|2022-03-23 21:25:00|69.73|66.93|69.67|66.87|69.73|66.93|69.67|66.87|0
1648071000000|2022-03-23 21:30:00|69.68|66.88|69.65|66.85|69.68|66.88|69.55|66.75|0
1648071300000|2022-03-23 21:35:00|69.56|66.76|69.63|66.83|69.63|66.83|69.56|66.76|0
1648071600000|2022-03-23 21:40:00|69.6|66.8|69.6|66.8|69.62|66.82|69.54|66.74|0
1648071900000|2022-03-23 21:45:00|69.61|66.81|69.63|66.83|69.63|66.83|69.58|66.78|0
1648072200000|2022-03-23 21:50:00|69.61|66.81|69.6|66.8|69.62|66.82|69.57|66.77|0
1648072500000|2022-03-23 21:55:00|69.58|66.78|69.57|66.77|69.59|66.79|69.54|66.74|0
1648072800000|2022-03-23 22:00:00|69.24|66.44|69.79|66.99|69.79|66.99|69.24|66.44|0
1648073100000|2022-03-23 22:05:00|69.74|66.94|69.64|66.84|69.74|66.94|69.57|66.77|0
1648073400000|2022-03-23 22:10:00|69.62|66.82|69.69|66.89|69.71|66.91|69.35|66.55|0
1648073700000|2022-03-23 22:15:00|69.64|66.84|69.39|66.59|69.73|66.93|69.34|66.54|0
1648074000000|2022-03-23 22:20:00|69.37|66.57|69.34|66.54|69.44|66.64|69.32|66.52|0
1648074300000|2022-03-23 22:25:00|69.27|66.47|69.19|66.39|69.34|66.54|69.14|66.34|0
1648074600000|2022-03-23 22:30:00|69.14|66.34|68.95|66.15|69.14|66.34|68.85|66.05|0
1648074900000|2022-03-23 22:35:00|68.99|66.19|69.04|66.24|69.09|66.29|68.83|66.03|0
1648075200000|2022-03-23 22:40:00|68.99|66.19|69.13|66.33|69.13|66.33|68.99|66.19|0
1648075500000|2022-03-23 22:45:00|69.18|66.38|69.18|66.38|69.33|66.53|69.13|66.33|0
1648075800000|2022-03-23 22:50:00|69.15|66.35|69.22|66.42|69.32|66.52|69.15|66.35|0
1648076100000|2022-03-23 22:55:00|69.27|66.47|69.07|66.27|69.32|66.52|69.07|66.27|0
1648076400000|2022-03-23 23:00:00|69.03|66.23|68.78|65.98|69.22|66.42|68.73|65.93|0
1648076700000|2022-03-23 23:05:00|68.73|65.93|68.68|65.88|68.88|66.08|68.59|65.79|0
1648077000000|2022-03-23 23:10:00|68.63|65.83|68.49|65.69|68.68|65.88|68.49|65.69|0
1648077300000|2022-03-23 23:15:00|68.44|65.64|68.48|65.68|68.53|65.73|68.37|65.57|0
1648077600000|2022-03-23 23:20:00|68.44|65.64|68.53|65.73|68.58|65.78|68.39|65.59|0
1648077900000|2022-03-23 23:25:00|68.55|65.75|68.48|65.68|68.55|65.75|68.43|65.63|0
1648078200000|2022-03-23 23:30:00|68.43|65.63|68.52|65.72|68.57|65.77|68.43|65.63|0
1648078500000|2022-03-23 23:35:00|68.55|65.75|68.47|65.67|68.57|65.77|68.4|65.6|0
1648078800000|2022-03-23 23:40:00|68.5|65.7|68.71|65.91|68.76|65.96|68.5|65.7|0
1648079100000|2022-03-23 23:45:00|68.66|65.86|68.75|65.95|68.85|66.05|68.52|65.72|0
1648079400000|2022-03-23 23:50:00|68.8|66|68.85|66.05|68.94|66.14|68.8|66|0
1648079700000|2022-03-23 23:55:00|68.8|66|68.65|65.85|68.8|66|68.56|65.76|0
1648080000000|2022-03-24 00:00:00|68.6|65.8|68.12|65.32|68.7|65.9|68.07|65.27|0
1648080300000|2022-03-24 00:05:00|68.1|65.3|67.76|64.96|68.21|65.41|67.76|64.96|0
1648080600000|2022-03-24 00:10:00|67.74|64.94|67.59|64.79|67.78|64.98|67.59|64.79|0
1648080900000|2022-03-24 00:15:00|67.54|64.74|67.68|64.88|67.78|64.98|67.49|64.69|0
1648081200000|2022-03-24 00:20:00|67.73|64.93|67.82|65.02|67.96|65.16|67.68|64.88|0
1648081500000|2022-03-24 00:25:00|67.77|64.97|68.39|65.59|68.39|65.59|67.77|64.97|0
1648081800000|2022-03-24 00:30:00|68.34|65.54|68.87|66.07|69.3|66.5|68.34|65.54|0
1648082100000|2022-03-24 00:35:00|68.92|66.12|69.01|66.21|69.2|66.4|68.77|65.97|0
1648082400000|2022-03-24 00:40:00|68.96|66.16|68.72|65.92|69.01|66.21|68.62|65.82|0
1648082700000|2022-03-24 00:45:00|68.69|65.89|68.57|65.77|68.96|66.16|68.47|65.67|0
1648083000000|2022-03-24 00:50:00|68.59|65.79|68.85|66.05|68.85|66.05|68.57|65.77|0
1648083300000|2022-03-24 00:55:00|68.9|66.1|68.56|65.76|68.9|66.1|68.56|65.76|0
1648083600000|2022-03-24 01:00:00|68.61|65.81|68.7|65.9|68.95|66.15|68.61|65.81|0
1648083900000|2022-03-24 01:05:00|68.68|65.88|68.68|65.88|68.85|66.05|68.65|65.85|0
1648084200000|2022-03-24 01:10:00|68.7|65.9|68.89|66.09|68.89|66.09|68.68|65.88|0
1648084500000|2022-03-24 01:15:00|68.84|66.04|69.22|66.42|69.22|66.42|68.7|65.9|0
1648084800000|2022-03-24 01:20:00|69.2|66.4|69.41|66.61|69.56|66.76|69.06|66.26|0
1648085100000|2022-03-24 01:25:00|69.51|66.71|69.75|66.95|69.75|66.95|69.41|66.61|0
1648085400000|2022-03-24 01:30:00|69.7|66.9|69.31|66.51|69.85|67.05|69.26|66.46|0
1648085700000|2022-03-24 01:35:00|69.36|66.56|68.71|65.91|69.41|66.61|68.63|65.83|0
1648086000000|2022-03-24 01:40:00|68.73|65.93|68.34|65.54|68.82|66.02|68.29|65.49|0
1648086300000|2022-03-24 01:45:00|68.29|65.49|68.72|65.92|68.87|66.07|68.29|65.49|0
1648086600000|2022-03-24 01:50:00|68.7|65.9|68.57|65.77|68.77|65.97|68.53|65.73|0
1648086900000|2022-03-24 01:55:00|68.55|65.75|68.67|65.87|68.67|65.87|68.38|65.58|0
1648087200000|2022-03-24 02:00:00|68.62|65.82|68.57|65.77|68.79|65.99|68.5|65.7|0
1648087500000|2022-03-24 02:05:00|68.54|65.74|68.47|65.67|68.69|65.89|68.42|65.62|0
1648087800000|2022-03-24 02:10:00|68.45|65.65|68.75|65.95|68.75|65.95|68.32|65.52|0
1648088100000|2022-03-24 02:15:00|68.71|65.91|68.65|65.85|68.9|66.1|68.65|65.85|0
1648088400000|2022-03-24 02:20:00|68.63|65.83|68.7|65.9|68.75|65.95|68.56|65.76|0
1648088700000|2022-03-24 02:25:00|68.65|65.85|68.7|65.9|68.74|65.94|68.51|65.71|0
1648089000000|2022-03-24 02:30:00|68.65|65.85|68.36|65.56|68.67|65.87|68.12|65.32|0
1648089300000|2022-03-24 02:35:00|68.38|65.58|68.38|65.58|68.4|65.6|68.26|65.46|0
1648089600000|2022-03-24 02:40:00|68.4|65.6|68.25|65.45|68.59|65.79|68.25|65.45|0
1648089900000|2022-03-24 02:45:00|68.21|65.41|67.82|65.02|68.3|65.5|67.68|64.88|0
1648090200000|2022-03-24 02:50:00|67.8|65|68.06|65.26|68.15|65.35|67.77|64.97|0
1648090500000|2022-03-24 02:55:00|68.01|65.21|68|65.2|68.06|65.26|67.91|65.11|0
1648090800000|2022-03-24 03:00:00|67.98|65.18|68.19|65.39|68.19|65.39|67.81|65.01|0
1648091100000|2022-03-24 03:05:00|68.22|65.42|68.02|65.22|68.43|65.63|67.95|65.15|0
1648091400000|2022-03-24 03:10:00|68|65.2|67.95|65.15|68.05|65.25|67.9|65.1|0
1648091700000|2022-03-24 03:15:00|67.99|65.19|67.94|65.14|68.09|65.29|67.85|65.05|0
1648092000000|2022-03-24 03:20:00|67.9|65.1|68.11|65.31|68.13|65.33|67.85|65.05|0
1648092300000|2022-03-24 03:25:00|68.08|65.28|68.13|65.33|68.13|65.33|67.99|65.19|0
1648092600000|2022-03-24 03:30:00|68.08|65.28|67.98|65.18|68.18|65.38|67.93|65.13|0
1648092900000|2022-03-24 03:35:00|67.93|65.13|68.12|65.32|68.22|65.42|67.93|65.13|0
1648093200000|2022-03-24 03:40:00|68.07|65.27|68.12|65.32|68.17|65.37|67.93|65.13|0
1648093500000|2022-03-24 03:45:00|68.17|65.37|67.92|65.12|68.21|65.41|67.9|65.1|0
1648093800000|2022-03-24 03:50:00|67.97|65.17|67.45|64.65|67.97|65.17|67.4|64.6|0
1648094100000|2022-03-24 03:55:00|67.49|64.69|67.02|64.22|67.54|64.74|67.02|64.22|0
1648094400000|2022-03-24 04:00:00|66.97|64.17|67.06|64.26|67.11|64.31|66.81|64.01|0
1648094700000|2022-03-24 04:05:00|67.01|64.21|66.96|64.16|67.06|64.26|66.92|64.12|0
1648095000000|2022-03-24 04:10:00|67.01|64.21|67.1|64.3|67.15|64.35|66.96|64.16|0
1648095300000|2022-03-24 04:15:00|67.05|64.25|67|64.2|67.1|64.3|66.77|63.97|0
1648095600000|2022-03-24 04:20:00|66.96|64.16|67.1|64.3|67.19|64.39|66.91|64.11|0
1648095900000|2022-03-24 04:25:00|67.14|64.34|67.23|64.43|67.28|64.48|67.05|64.25|0
1648096200000|2022-03-24 04:30:00|67.19|64.39|67.14|64.34|67.19|64.39|67.04|64.24|0
1648096500000|2022-03-24 04:35:00|67.09|64.29|67.04|64.24|67.18|64.38|66.99|64.19|0
1648096800000|2022-03-24 04:40:00|67.09|64.29|67.03|64.23|67.11|64.31|66.99|64.19|0
1648097100000|2022-03-24 04:45:00|66.99|64.19|66.98|64.18|66.99|64.19|66.56|63.76|0
1648097400000|2022-03-24 04:50:00|66.94|64.14|67.03|64.23|67.12|64.32|66.91|64.11|0
1648097700000|2022-03-24 04:55:00|67.08|64.28|67.03|64.23|67.08|64.28|67.03|64.23|0
1648098000000|2022-03-24 05:00:00|66.93|64.13|66.69|63.89|66.98|64.18|66.55|63.75|0
1648098300000|2022-03-24 05:05:00|66.79|63.99|66.88|64.08|67.02|64.22|66.46|63.66|0
1648098600000|2022-03-24 05:10:00|66.78|63.98|66.64|63.84|66.92|64.12|66.55|63.75|0
1648098900000|2022-03-24 05:15:00|66.62|63.82|66.82|64.02|66.83|64.03|66.45|63.65|0
1648099200000|2022-03-24 05:20:00|66.8|64|66.73|63.93|66.92|64.12|66.73|63.93|0
1648099500000|2022-03-24 05:25:00|66.68|63.88|66.68|63.88|66.77|63.97|66.49|63.69|0
1648099800000|2022-03-24 05:30:00|66.63|63.83|66.25|63.45|66.72|63.92|66.23|63.43|0
1648100100000|2022-03-24 05:35:00|66.3|63.5|65.69|62.89|66.34|63.54|65.64|62.84|0
1648100400000|2022-03-24 05:40:00|65.74|62.94|65.55|62.75|65.88|63.08|65.55|62.75|0
1648100700000|2022-03-24 05:45:00|65.5|62.7|65.41|62.61|65.55|62.75|65.22|62.42|0
1648101000000|2022-03-24 05:50:00|65.45|62.65|65.59|62.79|65.64|62.84|65.45|62.65|0
1648101300000|2022-03-24 05:55:00|65.52|62.72|65.31|62.51|65.54|62.74|65.13|62.33|0
1648101600000|2022-03-24 06:00:00|65.35|62.55|64.89|62.09|65.42|62.62|64.84|62.04|0
1648101900000|2022-03-24 06:05:00|64.94|62.14|65.62|62.82|65.67|62.87|64.94|62.14|0
1648102200000|2022-03-24 06:10:00|65.67|62.87|65.81|63.01|65.9|63.1|65.67|62.87|0
1648102500000|2022-03-24 06:15:00|65.78|62.98|65.99|63.19|66.04|63.24|65.76|62.96|0
1648102800000|2022-03-24 06:20:00|65.94|63.14|65.99|63.19|66.13|63.33|65.94|63.14|0
1648103100000|2022-03-24 06:25:00|66.01|63.21|66.63|63.83|66.75|63.95|65.99|63.19|0
1648103400000|2022-03-24 06:30:00|66.61|63.81|66.75|63.95|66.75|63.95|66.51|63.71|0
1648103700000|2022-03-24 06:35:00|66.7|63.9|66.56|63.76|66.75|63.95|66.56|63.76|0
1648104000000|2022-03-24 06:40:00|66.6|63.8|66.67|63.87|66.74|63.94|66.56|63.76|0
1648104300000|2022-03-24 06:45:00|66.69|63.89|66.74|63.94|66.74|63.94|66.6|63.8|0
1648104600000|2022-03-24 06:50:00|66.69|63.89|67.18|64.38|67.25|64.45|66.69|63.89|0
1648104900000|2022-03-24 06:55:00|67.2|64.4|67.15|64.35|67.25|64.45|67.11|64.31|0
1648105200000|2022-03-24 07:00:00|67.1|64.3|66.91|64.11|67.1|64.3|66.59|63.79|0
1648105500000|2022-03-24 07:05:00|66.74|64.34|66.85|64.45|67.04|64.64|66.74|64.34|0
1648105800000|2022-03-24 07:10:00|66.83|64.43|66.47|64.07|66.85|64.45|66.43|64.03|0
1648106100000|2022-03-24 07:15:00|66.43|64.03|65.77|63.37|66.47|64.07|65.72|63.32|0
1648106400000|2022-03-24 07:20:00|65.82|63.42|66.84|64.44|67.58|65.18|65.63|63.23|0
1648106700000|2022-03-24 07:25:00|66.89|64.49|66.55|64.15|67.03|64.63|66.46|64.06|0
1648107000000|2022-03-24 07:30:00|66.53|64.13|66.6|64.2|66.77|64.37|66.46|64.06|0
1648107300000|2022-03-24 07:35:00|66.65|64.25|66.97|64.57|67.02|64.62|66.6|64.2|0
1648107600000|2022-03-24 07:40:00|66.88|64.48|66.73|64.33|67.02|64.62|66.55|64.15|0
1648107900000|2022-03-24 07:45:00|66.78|64.38|66.92|64.52|66.97|64.57|66.5|64.1|0
1648108200000|2022-03-24 07:50:00|66.87|64.47|67.08|64.68|67.1|64.7|66.87|64.47|0
1648108500000|2022-03-24 07:55:00|67.1|64.7|67.03|64.63|67.15|64.75|66.82|64.42|0
1648108800000|2022-03-24 08:00:00|67|64.6|65.88|63.48|67.05|64.65|65.88|63.48|0
1648109100000|2022-03-24 08:05:00|65.83|63.43|65.35|62.95|65.86|63.46|64.73|62.33|0
1648109400000|2022-03-24 08:10:00|65.32|62.92|65.69|63.29|65.78|63.38|65.05|62.65|0
1648109700000|2022-03-24 08:15:00|65.57|63.17|65.32|62.92|65.73|63.33|64.99|62.59|0
1648110000000|2022-03-24 08:20:00|65.34|62.94|64.95|62.55|65.45|63.05|64.83|62.43|0
1648110300000|2022-03-24 08:25:00|64.92|62.52|65.01|62.61|65.04|62.64|64.76|62.36|0
1648110600000|2022-03-24 08:30:00|65.03|62.63|64.94|62.54|65.03|62.63|64.07|61.67|0
1648110900000|2022-03-24 08:35:00|64.87|62.47|64.43|62.03|64.89|62.49|64.21|61.81|0
1648111200000|2022-03-24 08:40:00|64.39|61.99|64.64|62.24|64.75|62.35|64.37|61.97|0
1648111500000|2022-03-24 08:45:00|64.61|62.21|64.84|62.44|65|62.6|64.61|62.21|0
1648111800000|2022-03-24 08:50:00|64.88|62.48|64.74|62.34|64.88|62.48|64.63|62.23|0
1648112100000|2022-03-24 08:55:00|64.77|62.37|64.72|62.32|64.83|62.43|64.38|61.98|0
1648112400000|2022-03-24 09:00:00|64.69|62.29|64.28|61.88|64.78|62.38|64.14|61.74|0
1648112700000|2022-03-24 09:05:00|64.42|62.02|64.25|61.85|64.8|62.4|64.1|61.7|0
1648113000000|2022-03-24 09:10:00|64.28|61.88|64.05|61.65|64.46|62.06|64.05|61.65|0
1648113300000|2022-03-24 09:15:00|64.09|61.69|64.2|61.8|64.32|61.92|64.09|61.69|0
1648113600000|2022-03-24 09:20:00|64.18|61.78|64.54|62.14|64.63|62.23|64.09|61.69|0
1648113900000|2022-03-24 09:25:00|64.56|62.16|64.65|62.25|64.68|62.28|64.52|62.12|0
1648114200000|2022-03-24 09:30:00|64.63|62.23|64.26|61.86|64.72|62.32|64.26|61.86|0
1648114500000|2022-03-24 09:35:00|64.24|61.84|64.39|61.99|64.53|62.13|64.21|61.81|0
1648114800000|2022-03-24 09:40:00|64.46|62.06|64.48|62.08|64.57|62.17|64.39|61.99|0
1648115100000|2022-03-24 09:45:00|64.53|62.13|64.41|62.01|64.62|62.22|64.34|61.94|0
1648115400000|2022-03-24 09:50:00|64.43|62.03|64.61|62.21|64.66|62.26|64.39|61.99|0
1648115700000|2022-03-24 09:55:00|64.57|62.17|64.88|62.48|64.93|62.53|64.57|62.17|0
1648116000000|2022-03-24 10:00:00|64.93|62.53|65.2|62.8|65.43|63.03|64.93|62.53|0
1648116300000|2022-03-24 10:05:00|65.23|62.83|65.59|63.19|65.66|63.26|65.23|62.83|0
1648116600000|2022-03-24 10:10:00|65.61|63.21|65.82|63.42|65.84|63.44|65.43|63.03|0
1648116900000|2022-03-24 10:15:00|66.03|63.63|65.79|63.39|66.21|63.81|65.79|63.39|0
1648117200000|2022-03-24 10:20:00|65.82|63.42|66.02|63.62|66.35|63.95|65.79|63.39|0
1648117500000|2022-03-24 10:25:00|66.05|63.65|65.74|63.34|66.05|63.65|65.65|63.25|0
1648117800000|2022-03-24 10:30:00|65.65|63.25|65.55|63.15|66.16|63.76|65.46|63.06|0
1648118100000|2022-03-24 10:35:00|65.58|63.18|65.69|63.29|65.74|63.34|65.41|63.01|0
1648118400000|2022-03-24 10:40:00|65.71|63.31|65.64|63.24|65.87|63.47|65.57|63.17|0
1648118700000|2022-03-24 10:45:00|65.66|63.26|65.66|63.26|65.77|63.37|65.5|63.1|0
1648119000000|2022-03-24 10:50:00|65.68|63.28|65.56|63.16|65.73|63.33|65.45|63.05|0
1648119300000|2022-03-24 10:55:00|65.54|63.14|65.77|63.37|65.91|63.51|65.49|63.09|0
1648119600000|2022-03-24 11:00:00|65.81|63.41|65.35|62.95|65.81|63.41|65.26|62.86|0
1648119900000|2022-03-24 11:05:00|65.39|62.99|64.06|61.66|65.58|63.18|63.3|60.9|0
1648120200000|2022-03-24 11:10:00|63.84|61.44|64.49|62.09|64.54|62.14|63.84|61.44|0
1648120500000|2022-03-24 11:15:00|64.51|62.11|65.04|62.64|65.08|62.68|64.24|61.84|0
1648120800000|2022-03-24 11:20:00|65.06|62.66|64.72|62.32|65.18|62.78|64.67|62.27|0
1648121100000|2022-03-24 11:25:00|64.76|62.36|64.87|62.47|64.94|62.54|64.71|62.31|0
1648121400000|2022-03-24 11:30:00|64.8|62.4|64.62|62.22|64.94|62.54|64.48|62.08|0
1648121700000|2022-03-24 11:35:00|64.64|62.24|64.71|62.31|64.75|62.35|64.39|61.99|0
1648122000000|2022-03-24 11:40:00|65.39|62.99|65.88|63|67.09|64.69|65.32|62.8|0
1648122300000|2022-03-24 11:45:00|65.93|63.05|65.63|62.75|66.04|63.16|65.44|62.56|0
1648122600000|2022-03-24 11:50:00|65.79|62.91|66.41|63.53|66.67|63.79|65.72|62.84|0
1648122900000|2022-03-24 11:55:00|66.39|63.51|66.36|63.48|66.57|63.69|66.04|63.16|0
1648123200000|2022-03-24 12:00:00|66.31|63.43|65.8|62.92|66.38|63.5|65.8|62.92|0
1648123500000|2022-03-24 12:05:00|65.82|62.94|66.21|63.33|66.21|63.33|65.71|62.83|0
1648123800000|2022-03-24 12:10:00|66.45|63.57|66.4|63.52|66.86|63.98|66.31|63.43|0
1648124100000|2022-03-24 12:15:00|66.42|63.54|66.67|63.79|66.91|64.03|66.4|63.52|0
1648124400000|2022-03-24 12:20:00|66.65|63.77|66.88|64|66.95|64.07|66.48|63.6|0
1648124700000|2022-03-24 12:25:00|66.86|63.98|66.67|63.79|66.99|64.11|66.57|63.69|0
1648125000000|2022-03-24 12:30:00|66.69|63.81|66.69|63.81|67.41|64.53|66.57|63.69|0
1648125300000|2022-03-24 12:35:00|66.66|63.78|66.47|63.59|66.75|63.87|66.24|63.36|0
1648125600000|2022-03-24 12:40:00|66.45|63.57|66.14|63.26|66.47|63.59|66.05|63.17|0
1648125900000|2022-03-24 12:45:00|66.12|63.24|66.12|63.24|66.33|63.45|65.86|62.98|0
1648126200000|2022-03-24 12:50:00|66.09|63.21|65.95|63.07|66.09|63.21|65.82|62.94|0
1648126500000|2022-03-24 12:55:00|65.91|63.03|66.23|63.35|66.23|63.35|65.77|62.89|0
1648126800000|2022-03-24 13:00:00|66.27|63.39|66.2|63.32|66.46|63.58|65.9|63.02|0
1648127100000|2022-03-24 13:05:00|66.27|63.39|66.01|63.13|66.45|63.57|65.94|63.06|0
1648127400000|2022-03-24 13:10:00|66.13|63.25|65.87|62.99|66.27|63.39|65.73|62.85|0
1648127700000|2022-03-24 13:15:00|65.83|62.95|65.85|62.97|66.01|63.13|65.55|62.67|0
1648128000000|2022-03-24 13:20:00|65.82|62.94|65.59|62.71|65.91|63.03|65.59|62.71|0
1648128300000|2022-03-24 13:25:00|65.63|62.75|66.23|63.35|66.28|63.4|65.36|62.48|0
1648128600000|2022-03-24 13:30:00|66.14|63.26|67.45|64.57|67.59|64.71|66|63.12|0
1648128900000|2022-03-24 13:35:00|67.59|64.71|67.54|64.66|68.25|65.37|67.35|64.47|0
1648129200000|2022-03-24 13:40:00|67.59|64.71|66.15|63.27|67.73|64.85|65.72|62.84|0
1648129500000|2022-03-24 13:45:00|66.06|63.18|66.64|63.76|66.92|64.04|65.67|62.79|0
1648129800000|2022-03-24 13:50:00|66.78|63.9|65.96|63.08|67.2|64.32|65.29|62.41|0
1648130100000|2022-03-24 13:55:00|65.8|62.92|67.31|64.43|67.31|64.43|65.8|62.92|0
1648130400000|2022-03-24 14:00:00|67.26|64.38|65.4|62.52|67.26|64.38|65.04|62.16|0
1648130700000|2022-03-24 14:05:00|65.26|62.38|65.21|62.33|65.72|62.84|64.76|61.88|0
1648131000000|2022-03-24 14:10:00|65.17|62.29|65.67|62.79|66.13|63.25|65.17|62.29|0
1648131300000|2022-03-24 14:15:00|65.53|62.65|67.7|64.82|68.17|65.29|65.39|62.51|0
1648131600000|2022-03-24 14:20:00|67.6|64.72|67.74|64.86|68.03|65.15|67.18|64.3|0
1648131900000|2022-03-24 14:25:00|67.6|64.72|67.93|65.05|68.31|65.43|67.37|64.49|0
1648132200000|2022-03-24 14:30:00|67.97|65.09|66.28|63.4|68.45|65.57|66.14|63.26|0
1648132500000|2022-03-24 14:35:00|66.33|63.45|66.93|64.05|67.12|64.24|65.96|63.08|0
1648132800000|2022-03-24 14:40:00|66.84|63.96|66.32|63.44|67.35|64.47|66.32|63.44|0
1648133100000|2022-03-24 14:45:00|66.23|63.35|65.9|63.02|66.41|63.53|65.54|62.66|0
1648133400000|2022-03-24 14:50:00|65.86|62.98|65.52|62.64|66.86|63.98|65.22|62.34|0
1648133700000|2022-03-24 14:55:00|65.54|62.66|66|63.12|66.32|63.44|65.36|62.48|0
1648134000000|2022-03-24 15:00:00|65.82|62.94|65.12|62.24|66.09|63.21|63.41|60.53|0
1648134300000|2022-03-24 15:05:00|64.99|62.11|64.89|62.01|65.44|62.56|64.13|61.25|0
1648134600000|2022-03-24 15:10:00|65.08|62.2|64.3|61.42|65.3|62.42|63.94|61.06|0
1648134900000|2022-03-24 15:15:00|64.12|61.24|63.8|60.92|64.62|61.74|63.8|60.92|0
1648135200000|2022-03-24 15:20:00|63.62|60.74|63.75|60.87|64.34|61.46|63.62|60.74|0
1648135500000|2022-03-24 15:25:00|63.71|60.83|62.6|59.72|63.89|61.01|62.51|59.63|0
1648135800000|2022-03-24 15:30:00|62.55|59.67|62.68|59.8|62.73|59.85|62.2|59.32|0
1648136100000|2022-03-24 15:35:00|62.72|59.84|61.18|58.3|63.58|60.7|61.16|58.28|0
1648136400000|2022-03-24 15:40:00|61.16|58.28|60.42|57.54|61.21|58.33|60.21|57.33|0
1648136700000|2022-03-24 15:45:00|60.51|57.63|60.94|58.06|60.94|58.06|60.38|57.5|0
1648137000000|2022-03-24 15:50:00|61.03|58.15|61.09|58.21|61.42|58.54|60.94|58.06|0
1648137300000|2022-03-24 15:55:00|61.11|58.23|61.06|58.18|61.15|58.27|60.76|57.88|0
1648137600000|2022-03-24 16:00:00|61.15|58.27|61.98|59.1|62.16|59.28|60.84|57.96|0
1648137900000|2022-03-24 16:05:00|62.15|59.27|62.31|59.43|62.42|59.54|61.93|59.05|0
1648138200000|2022-03-24 16:10:00|62.33|59.45|61.3|58.42|62.5|59.62|61.17|58.29|0
1648138500000|2022-03-24 16:15:00|61.25|58.37|61.29|58.41|61.69|58.81|61.16|58.28|0
1648138800000|2022-03-24 16:20:00|61.25|58.37|61.51|58.63|61.51|58.63|60.99|58.11|0
1648139100000|2022-03-24 16:25:00|61.6|58.72|62.3|59.42|62.66|59.78|61.38|58.5|0
1648139400000|2022-03-24 16:30:00|62.39|59.51|62.78|59.9|62.92|60.04|61.42|58.54|0
1648139700000|2022-03-24 16:35:00|62.85|59.97|61.71|58.83|62.96|60.08|61.58|58.7|0
1648140000000|2022-03-24 16:40:00|61.75|58.87|61.53|58.65|62.06|59.18|61.53|58.65|0
1648140300000|2022-03-24 16:45:00|61.62|58.74|62.04|59.16|62.15|59.27|61.62|58.74|0
1648140600000|2022-03-24 16:50:00|62.01|59.13|61.44|58.56|62.01|59.13|61.26|58.38|0
1648140900000|2022-03-24 16:55:00|61.52|58.64|61.3|58.42|61.61|58.73|61.17|58.29|0
1648141200000|2022-03-24 17:00:00|61.26|58.38|61.61|58.73|61.69|58.81|60.34|57.46|0
1648141500000|2022-03-24 17:05:00|61.52|58.64|61.69|58.81|61.91|59.03|61.12|58.24|0
1648141800000|2022-03-24 17:10:00|61.6|58.72|61.16|58.28|61.76|58.88|60.94|58.06|0
1648142100000|2022-03-24 17:15:00|61.25|58.37|60.68|57.8|61.25|58.37|60.68|57.8|0
1648142400000|2022-03-24 17:20:00|60.72|57.84|60.76|57.88|61.17|58.29|60.55|57.67|0
1648142700000|2022-03-24 17:25:00|60.72|57.84|60.46|57.58|60.81|57.93|60.07|57.19|0
1648143000000|2022-03-24 17:30:00|60.41|57.53|60.76|57.88|61.06|58.18|60.28|57.4|0
1648143300000|2022-03-24 17:35:00|60.84|57.96|60.54|57.66|60.93|58.05|60.32|57.44|0
1648143600000|2022-03-24 17:40:00|60.52|57.64|60.27|57.39|60.67|57.79|60.1|57.22|0
1648143900000|2022-03-24 17:45:00|60.23|57.35|60.05|57.17|60.32|57.44|59.8|56.92|0
1648144200000|2022-03-24 17:50:00|60.14|57.26|60.27|57.39|60.36|57.48|59.92|57.04|0
1648144500000|2022-03-24 17:55:00|60.31|57.43|60.26|57.38|60.44|57.56|60.14|57.26|0
1648144800000|2022-03-24 18:00:00|60.31|57.43|59.36|56.48|60.39|57.51|59.23|56.35|0
1648145100000|2022-03-24 18:05:00|59.4|56.52|60.13|57.25|60.26|57.38|59.4|56.52|0
1648145400000|2022-03-24 18:10:00|60.08|57.2|60.21|57.33|60.87|57.99|60.04|57.16|0
1648145700000|2022-03-24 18:15:00|60.17|57.29|60.29|57.41|60.38|57.5|59.87|56.99|0
1648146000000|2022-03-24 18:20:00|60.25|57.37|60.73|57.85|60.99|58.11|60.25|57.37|0
1648146300000|2022-03-24 18:25:00|60.68|57.8|60.51|57.63|60.9|58.02|60.38|57.5|0
1648146600000|2022-03-24 18:30:00|60.46|57.58|60.89|58.01|61.07|58.19|60.29|57.41|0
1648146900000|2022-03-24 18:35:00|60.85|57.97|60.63|57.75|61.2|58.32|60.59|57.71|0
1648147200000|2022-03-24 18:40:00|60.59|57.71|60.76|57.88|60.89|58.01|60.5|57.62|0
1648147500000|2022-03-24 18:45:00|60.84|57.96|61.32|58.44|61.68|58.8|60.71|57.83|0
1648147800000|2022-03-24 18:50:00|61.24|58.36|60.53|57.65|61.28|58.4|60.32|57.44|0
1648148100000|2022-03-24 18:55:00|60.58|57.7|60.36|57.48|60.79|57.91|60.23|57.35|0
1648148400000|2022-03-24 19:00:00|60.4|57.52|60.61|57.73|61.05|58.17|60.23|57.35|0
1648148700000|2022-03-24 19:05:00|60.7|57.82|59.45|56.57|60.7|57.82|59.27|56.39|0
1648149000000|2022-03-24 19:10:00|59.53|56.65|59.27|56.39|59.57|56.69|59.27|56.39|0
1648149300000|2022-03-24 19:15:00|59.31|56.43|58.93|56.05|59.53|56.65|58.93|56.05|0
1648149600000|2022-03-24 19:20:00|58.84|55.96|58.21|55.33|58.93|56.05|58.16|55.28|0
1648149900000|2022-03-24 19:25:00|58.04|55.16|57.91|55.03|58.04|55.16|57.58|54.7|0
1648150200000|2022-03-24 19:30:00|57.83|54.95|58.33|55.45|58.62|55.74|57.66|54.78|0
1648150500000|2022-03-24 19:35:00|58.28|55.4|58.66|55.78|58.79|55.91|58.16|55.28|0
1648150800000|2022-03-24 19:40:00|58.7|55.82|58.4|55.52|59.17|56.29|58.4|55.52|0
1648151100000|2022-03-24 19:45:00|58.36|55.48|58.72|55.84|59.9|57.02|58.07|55.19|0
1648151400000|2022-03-24 19:50:00|58.55|55.67|58.09|55.21|58.55|55.67|57.67|54.79|0
1648151700000|2022-03-24 19:55:00|58.04|55.16|57.29|54.41|58.38|55.5|57.13|54.25|0
1648152000000|2022-03-24 20:00:00|57.09|54.21|57|54.12|57.29|54.41|56.84|53.96|0
1648152300000|2022-03-24 20:05:00|56.96|54.08|57.16|54.28|57.16|54.28|56.92|54.04|0
1648152600000|2022-03-24 20:10:00|57.2|54.32|57.12|54.24|57.83|54.95|57.04|54.16|0
1648152900000|2022-03-24 20:15:00|57.36|54|57.31|53.95|57.36|54|57.27|53.91|0
1648153200000|2022-03-24 20:20:00|57.27|53.91|56.86|53.5|57.27|53.91|56.78|53.42|0
1648153500000|2022-03-24 20:25:00|56.9|53.54|56.82|53.46|56.98|53.62|56.82|53.46|0
1648153800000|2022-03-24 20:30:00|56.84|53.48|56.85|53.49|56.86|53.5|56.69|53.33|0
1648154100000|2022-03-24 20:35:00|56.81|53.45|56.81|53.45|56.85|53.49|56.81|53.45|0
1648154400000|2022-03-24 20:40:00|56.77|53.41|56.85|53.49|56.85|53.49|56.77|53.41|0
1648155000000|2022-03-24 20:50:00|56.84|53.48|56.84|53.48|56.84|53.48|56.84|53.48|0
1648155300000|2022-03-24 20:55:00|56.86|53.5|56.86|53.5|56.86|53.5|56.82|53.46|0
1648155600000|2022-03-24 21:00:00|56.84|53.48|56.9|53.54|56.91|53.55|56.84|53.48|0
1648155900000|2022-03-24 21:05:00|56.89|53.53|56.86|53.5|56.9|53.54|56.86|53.5|0
1648156200000|2022-03-24 21:10:00|56.92|53.56|56.86|53.5|56.92|53.56|56.86|53.5|0
1648156500000|2022-03-24 21:15:00|56.87|53.51|56.86|53.5|56.87|53.51|56.86|53.5|0
1648156800000|2022-03-24 21:20:00|56.84|53.48|56.85|53.49|56.87|53.51|56.81|53.45|0
1648157100000|2022-03-24 21:25:00|56.84|53.48|56.83|53.47|56.84|53.48|56.8|53.44|0
1648157400000|2022-03-24 21:30:00|56.87|53.51|56.87|53.51|56.87|53.51|56.87|53.51|0
1648157700000|2022-03-24 21:35:00|56.86|53.5|56.87|53.51|56.9|53.54|56.86|53.5|0
1648158000000|2022-03-24 21:40:00|56.9|53.54|56.95|53.59|56.96|53.6|56.9|53.54|0
1648158300000|2022-03-24 21:45:00|56.96|53.6|56.95|53.59|56.96|53.6|56.95|53.59|0
1648158600000|2022-03-24 21:50:00|56.94|53.58|56.84|53.48|56.94|53.58|56.84|53.48|0
1648158900000|2022-03-24 21:55:00|56.86|53.5|56.88|53.52|56.89|53.53|56.84|53.48|0
1648159200000|2022-03-24 22:00:00|56.82|53.46|56.76|53.4|57.11|53.75|56.64|53.28|0
1648159500000|2022-03-24 22:05:00|56.74|53.38|57.1|53.74|57.15|53.79|56.74|53.38|0
1648159800000|2022-03-24 22:10:00|57.04|53.68|57.31|53.95|57.41|54.05|57.04|53.68|0
1648160100000|2022-03-24 22:15:00|57.33|53.97|57.35|53.99|57.43|54.07|57.2|53.84|0
1648160400000|2022-03-24 22:20:00|57.37|54.01|57.32|53.96|57.37|54.01|57.2|53.84|0
1648160700000|2022-03-24 22:25:00|57.28|53.92|57.28|53.92|57.28|53.92|56.99|53.63|0
1648161000000|2022-03-24 22:30:00|57.3|53.94|57.48|54.12|57.48|54.12|57.28|53.92|0
1648161300000|2022-03-24 22:35:00|57.44|54.08|57.56|54.2|57.6|54.24|57.35|53.99|0
1648161600000|2022-03-24 22:40:00|57.58|54.22|57.56|54.2|57.6|54.24|57.52|54.16|0
1648161900000|2022-03-24 22:45:00|57.6|54.24|57.39|54.03|57.6|54.24|57.37|54.01|0
1648162200000|2022-03-24 22:50:00|57.43|54.07|57.43|54.07|57.47|54.11|57.3|53.94|0
1648162500000|2022-03-24 22:55:00|57.47|54.11|57.71|54.35|57.71|54.35|57.47|54.11|0
1648162800000|2022-03-24 23:00:00|57.69|54.33|57.75|54.39|57.75|54.39|57.63|54.27|0
1648163100000|2022-03-24 23:05:00|57.71|54.35|57.71|54.35|57.75|54.39|57.62|54.26|0
1648163400000|2022-03-24 23:10:00|57.75|54.39|57.95|54.59|58.04|54.68|57.75|54.39|0
1648163700000|2022-03-24 23:15:00|57.91|54.55|57.7|54.34|57.91|54.55|57.62|54.26|0
1648164000000|2022-03-24 23:20:00|57.68|54.32|57.41|54.05|57.74|54.38|57.41|54.05|0
1648164300000|2022-03-24 23:25:00|57.45|54.09|57.53|54.17|57.53|54.17|57.28|53.92|0
1648164600000|2022-03-24 23:30:00|57.55|54.19|57.61|54.25|57.65|54.29|57.45|54.09|0
1648164900000|2022-03-24 23:35:00|57.65|54.29|57.73|54.37|57.81|54.45|57.48|54.12|0
1648165200000|2022-03-24 23:40:00|57.77|54.41|57.6|54.24|57.83|54.47|57.6|54.24|0
1648165500000|2022-03-24 23:45:00|57.56|54.2|57.64|54.28|57.73|54.37|57.48|54.12|0
1648165800000|2022-03-24 23:50:00|57.68|54.32|57.64|54.28|57.72|54.36|57.52|54.16|0
1648166100000|2022-03-24 23:55:00|57.6|54.24|57.68|54.32|57.76|54.4|57.55|54.19|0
1648166400000|2022-03-25 00:00:00|57.72|54.36|58.09|54.73|58.17|54.81|57.68|54.32|0
1648166700000|2022-03-25 00:05:00|58.05|54.69|58.25|54.89|58.34|54.98|58.05|54.69|0
1648167000000|2022-03-25 00:10:00|58.34|54.98|58.5|55.14|58.58|55.22|58.21|54.85|0
1648167300000|2022-03-25 00:15:00|58.46|55.1|58.5|55.14|58.79|55.43|58.46|55.1|0
1648167600000|2022-03-25 00:20:00|58.46|55.1|58.66|55.3|58.7|55.34|58.37|55.01|0
1648167900000|2022-03-25 00:25:00|58.62|55.26|58.49|55.13|58.74|55.38|58.49|55.13|0
1648168200000|2022-03-25 00:30:00|58.53|55.17|58.4|55.04|58.53|55.17|58.28|54.92|0
1648168500000|2022-03-25 00:35:00|58.38|55.02|58.28|54.92|58.53|55.17|58.19|54.83|0
1648168800000|2022-03-25 00:40:00|58.23|54.87|58.27|54.91|58.29|54.93|58.11|54.75|0
1648169100000|2022-03-25 00:45:00|58.23|54.87|58.23|54.87|58.31|54.95|58.14|54.78|0
1648169400000|2022-03-25 00:50:00|58.19|54.83|58.39|55.03|58.52|55.16|58.19|54.83|0
1648169700000|2022-03-25 00:55:00|58.43|55.07|58.47|55.11|58.47|55.11|58.25|54.89|0
1648170000000|2022-03-25 01:00:00|58.51|55.15|58.39|55.03|58.64|55.28|58.22|54.86|0
1648170300000|2022-03-25 01:05:00|58.34|54.98|58.05|54.69|58.34|54.98|58.05|54.69|0
1648170600000|2022-03-25 01:10:00|58.09|54.73|58.05|54.69|58.13|54.77|57.92|54.56|0
1648170900000|2022-03-25 01:15:00|58|54.64|58.13|54.77|58.25|54.89|58|54.64|0
1648171200000|2022-03-25 01:20:00|58.08|54.72|58.35|54.99|58.54|55.18|58.08|54.72|0
1648171500000|2022-03-25 01:25:00|58.33|54.97|57.99|54.63|58.33|54.97|57.95|54.59|0
1648171800000|2022-03-25 01:30:00|58.04|54.68|58.03|54.67|58.24|54.88|57.95|54.59|0
1648172100000|2022-03-25 01:35:00|57.99|54.63|58.07|54.71|58.2|54.84|57.95|54.59|0
1648172400000|2022-03-25 01:40:00|58.05|54.69|57.8|54.44|58.11|54.75|57.8|54.44|0
1648172700000|2022-03-25 01:45:00|57.78|54.42|57.86|54.5|57.94|54.58|57.74|54.38|0
1648173000000|2022-03-25 01:50:00|57.9|54.54|55.73|52.37|57.9|54.54|55.65|52.29|0
1648173300000|2022-03-25 01:55:00|55.77|52.41|56.15|52.79|56.29|52.93|55.57|52.21|0
1648173600000|2022-03-25 02:00:00|56.17|52.81|56.43|53.07|56.43|53.07|56.17|52.81|0
1648173900000|2022-03-25 02:05:00|56.45|53.09|56.2|52.84|56.45|53.09|56.2|52.84|0
1648174200000|2022-03-25 02:10:00|56.27|52.91|56.57|53.21|56.65|53.29|56.24|52.88|0
1648174500000|2022-03-25 02:15:00|56.59|53.23|56.36|53|56.65|53.29|56.28|52.92|0
1648174800000|2022-03-25 02:20:00|56.4|53.04|56.64|53.28|56.72|53.36|56.4|53.04|0
1648175100000|2022-03-25 02:25:00|56.68|53.32|56.88|53.52|56.97|53.61|56.68|53.32|0
1648175400000|2022-03-25 02:30:00|56.93|53.57|56.92|53.56|57.21|53.85|56.88|53.52|0
1648175700000|2022-03-25 02:35:00|56.96|53.6|56.59|53.23|57.05|53.69|56.45|53.09|0
1648176000000|2022-03-25 02:40:00|56.55|53.19|56.79|53.43|56.9|53.54|56.51|53.15|0
1648176300000|2022-03-25 02:45:00|56.77|53.41|56.79|53.43|56.87|53.51|56.67|53.31|0
1648176600000|2022-03-25 02:50:00|56.75|53.39|56.75|53.39|56.91|53.55|56.58|53.22|0
1648176900000|2022-03-25 02:55:00|56.77|53.41|56.56|53.2|56.83|53.47|56.54|53.18|0
1648177200000|2022-03-25 03:00:00|56.54|53.18|56.46|53.1|56.68|53.32|56.46|53.1|0
1648177500000|2022-03-25 03:05:00|56.5|53.14|56.57|53.21|56.57|53.21|56.29|52.93|0
1648177800000|2022-03-25 03:10:00|56.61|53.25|56.78|53.42|56.94|53.58|56.61|53.25|0
1648178100000|2022-03-25 03:15:00|56.8|53.44|56.98|53.62|56.98|53.62|56.73|53.37|0
1648178400000|2022-03-25 03:20:00|57|53.64|57.06|53.7|57.22|53.86|56.98|53.62|0
1648178700000|2022-03-25 03:25:00|57.1|53.74|57.14|53.78|57.14|53.78|56.89|53.53|0
1648179000000|2022-03-25 03:30:00|57.09|53.73|56.95|53.59|57.09|53.73|56.85|53.49|0
1648179300000|2022-03-25 03:35:00|56.97|53.61|57.09|53.73|57.13|53.77|56.87|53.51|0
1648179600000|2022-03-25 03:40:00|57.07|53.71|57.37|54.01|57.48|54.12|57.07|53.71|0
1648179900000|2022-03-25 03:45:00|57.41|54.05|57.43|54.07|57.52|54.16|57.29|53.93|0
1648180200000|2022-03-25 03:50:00|57.41|54.05|57.31|53.95|57.45|54.09|57.24|53.88|0
1648180500000|2022-03-25 03:55:00|57.33|53.97|57.08|53.72|57.33|53.97|57.08|53.72|0
1648180800000|2022-03-25 04:00:00|57.12|53.76|56.99|53.63|57.2|53.84|56.97|53.61|0
1648181100000|2022-03-25 04:05:00|56.95|53.59|56.99|53.63|57.07|53.71|56.95|53.59|0
1648181400000|2022-03-25 04:10:00|56.95|53.59|56.78|53.42|56.95|53.59|56.62|53.26|0
1648181700000|2022-03-25 04:15:00|56.86|53.5|56.69|53.33|56.86|53.5|56.63|53.27|0
1648182000000|2022-03-25 04:20:00|56.65|53.29|56.69|53.33|56.73|53.37|56.61|53.25|0
1648182300000|2022-03-25 04:25:00|56.65|53.29|56.48|53.12|56.65|53.29|56.48|53.12|0
1648182600000|2022-03-25 04:30:00|56.51|53.15|56.56|53.2|56.61|53.25|56.36|53|0
1648182900000|2022-03-25 04:35:00|56.54|53.18|56.56|53.2|56.6|53.24|56.44|53.08|0
1648183200000|2022-03-25 04:40:00|56.58|53.22|56.39|53.03|56.6|53.24|56.27|52.91|0
1648183500000|2022-03-25 04:45:00|56.44|53.08|56.23|52.87|56.48|53.12|56.15|52.79|0
1648183800000|2022-03-25 04:50:00|56.27|52.91|57.21|53.85|57.3|53.94|56.07|52.71|0
1648184100000|2022-03-25 04:55:00|57.19|53.83|56.36|53|57.25|53.89|55.96|52.6|0
1648184400000|2022-03-25 05:00:00|56.32|52.96|56.6|53.24|56.72|53.36|56.32|52.96|0
1648184700000|2022-03-25 05:05:00|56.56|53.2|56.84|53.48|56.84|53.48|56.52|53.16|0
1648185000000|2022-03-25 05:10:00|56.88|53.52|56.75|53.39|56.96|53.6|56.67|53.31|0
1648185300000|2022-03-25 05:15:00|56.79|53.43|57.04|53.68|57.12|53.76|56.75|53.39|0
1648185600000|2022-03-25 05:20:00|56.99|53.63|56.95|53.59|57.08|53.72|56.75|53.39|0
1648185900000|2022-03-25 05:25:00|56.91|53.55|57.13|53.77|57.23|53.87|56.71|53.35|0
1648186200000|2022-03-25 05:30:00|57.15|53.79|57.37|54.01|57.56|54.2|57.13|53.77|0
1648186500000|2022-03-25 05:35:00|57.35|53.99|57.31|53.95|57.56|54.2|57.31|53.95|0
1648186800000|2022-03-25 05:40:00|57.35|53.99|57.59|54.23|57.72|54.36|57.35|53.99|0
1648187100000|2022-03-25 05:45:00|57.57|54.21|57.3|53.94|57.63|54.27|57.18|53.82|0
1648187400000|2022-03-25 05:50:00|57.26|53.9|57.32|53.96|57.55|54.19|57.22|53.86|0
1648187700000|2022-03-25 05:55:00|57.3|53.94|57.34|53.98|57.46|54.1|57.09|53.73|0
1648188000000|2022-03-25 06:00:00|57.3|53.94|57.27|53.91|57.38|54.02|57.05|53.69|0
1648188300000|2022-03-25 06:05:00|57.29|53.93|57.37|54.01|57.41|54.05|57.13|53.77|0
1648188600000|2022-03-25 06:10:00|57.31|53.95|57.1|53.74|57.31|53.95|56.96|53.6|0
1648188900000|2022-03-25 06:15:00|57.06|53.7|56.96|53.6|57.06|53.7|56.9|53.54|0
1648189200000|2022-03-25 06:20:00|56.94|53.58|56.85|53.49|57.04|53.68|56.79|53.43|0
1648189500000|2022-03-25 06:25:00|56.87|53.51|57.01|53.65|57.12|53.76|56.83|53.47|0
1648189800000|2022-03-25 06:30:00|56.99|53.63|56.99|53.63|57.09|53.73|56.95|53.59|0
1648190100000|2022-03-25 06:35:00|56.95|53.59|57.19|53.83|57.25|53.89|56.95|53.59|0
1648190400000|2022-03-25 06:40:00|57.15|53.79|57.27|53.91|57.35|53.99|57.07|53.71|0
1648190700000|2022-03-25 06:45:00|57.35|53.99|57.29|53.93|57.39|54.03|57.27|53.91|0
1648191000000|2022-03-25 06:50:00|57.27|53.91|57.1|53.74|57.35|53.99|57.1|53.74|0
1648191300000|2022-03-25 06:55:00|57.14|53.78|56.73|53.37|57.22|53.86|56.73|53.37|0
1648191600000|2022-03-25 07:00:00|56.77|53.41|57.05|53.69|57.26|53.9|56.77|53.41|0
1648191900000|2022-03-25 07:05:00|56.81|53.93|57.26|54.38|57.3|54.42|56.81|53.93|0
1648192200000|2022-03-25 07:10:00|57.22|54.34|56.85|53.97|57.26|54.38|56.85|53.97|0
1648192500000|2022-03-25 07:15:00|56.81|53.93|57.15|54.27|57.96|55.08|56.77|53.89|0
1648192800000|2022-03-25 07:20:00|57.13|54.25|57.68|54.8|57.89|55.01|57.09|54.21|0
1648193100000|2022-03-25 07:25:00|57.72|54.84|57.92|55.04|57.97|55.09|57.68|54.8|0
1648193400000|2022-03-25 07:30:00|57.88|55|57.67|54.79|57.92|55.04|57.63|54.75|0
1648193700000|2022-03-25 07:35:00|57.69|54.81|57.75|54.87|57.94|55.06|57.59|54.71|0
1648194000000|2022-03-25 07:40:00|57.71|54.83|57.79|54.91|57.87|54.99|57.57|54.69|0
1648194300000|2022-03-25 07:45:00|57.81|54.93|57.79|54.91|57.83|54.95|57.58|54.7|0
1648194600000|2022-03-25 07:50:00|57.77|54.89|57.5|54.62|57.79|54.91|57.41|54.53|0
1648194900000|2022-03-25 07:55:00|57.52|54.64|57.12|54.24|57.56|54.68|57.1|54.22|0
1648195200000|2022-03-25 08:00:00|57.25|54.37|57.65|54.77|57.65|54.77|57|54.12|0
1648195500000|2022-03-25 08:05:00|57.7|54.82|58.82|55.94|58.96|56.08|57.7|54.82|0
1648195800000|2022-03-25 08:10:00|58.77|55.89|59.77|56.89|59.77|56.89|58.77|55.89|0
1648196100000|2022-03-25 08:15:00|59.74|56.86|59.94|57.06|59.98|57.1|58.57|55.69|0
1648196400000|2022-03-25 08:20:00|59.9|57.02|59.57|56.69|59.98|57.1|59.42|56.54|0
1648196700000|2022-03-25 08:25:00|59.55|56.67|59.42|56.54|59.62|56.74|59.29|56.41|0
1648197000000|2022-03-25 08:30:00|59.44|56.56|59.21|56.33|59.63|56.75|59.16|56.28|0
1648197300000|2022-03-25 08:35:00|59.16|56.28|59.71|56.83|59.84|56.96|59.16|56.28|0
1648197600000|2022-03-25 08:40:00|59.69|56.81|59.36|56.48|59.92|57.04|59.32|56.44|0
1648197900000|2022-03-25 08:45:00|59.32|56.44|59.49|56.61|59.58|56.7|59.32|56.44|0
1648198200000|2022-03-25 08:50:00|59.53|56.65|59.19|56.31|59.53|56.65|59.15|56.27|0
1648198500000|2022-03-25 08:55:00|59.21|56.33|59.1|56.22|59.27|56.39|58.94|56.06|0
1648198800000|2022-03-25 09:00:00|59.08|56.2|59.44|56.56|60.12|57.24|58.31|55.43|0
1648199100000|2022-03-25 09:05:00|59.5|56.62|59.99|57.11|59.99|57.11|59.48|56.6|0
1648199400000|2022-03-25 09:10:00|59.94|57.06|59.54|56.66|60.03|57.15|59.52|56.64|0
1648199700000|2022-03-25 09:15:00|59.6|56.72|59.05|56.17|59.6|56.72|59.05|56.17|0
1648200000000|2022-03-25 09:20:00|59.07|56.19|58.92|56.04|59.17|56.29|58.84|55.96|0
1648200300000|2022-03-25 09:25:00|58.94|56.06|59.08|56.2|59.21|56.33|58.88|56|0
1648200600000|2022-03-25 09:30:00|59.11|56.23|59.42|56.54|59.46|56.58|58.87|55.99|0
1648200900000|2022-03-25 09:35:00|59.38|56.5|58.76|55.88|59.48|56.6|58.76|55.88|0
1648201200000|2022-03-25 09:40:00|58.78|55.9|58.61|55.73|58.87|55.99|58.61|55.73|0
1648201500000|2022-03-25 09:45:00|58.65|55.77|58.36|55.48|58.65|55.77|58.15|55.27|0
1648201800000|2022-03-25 09:50:00|58.32|55.44|58.07|55.19|58.44|55.56|58.02|55.14|0
1648202100000|2022-03-25 09:55:00|58.11|55.23|58.06|55.18|58.15|55.27|58.02|55.14|0
1648202400000|2022-03-25 10:00:00|58.02|55.14|58.27|55.39|58.31|55.43|57.81|54.93|0
1648202700000|2022-03-25 10:05:00|58.23|55.35|58.1|55.22|58.27|55.39|58.02|55.14|0
1648203000000|2022-03-25 10:10:00|58.12|55.24|58.11|55.23|59.19|56.31|57.9|55.02|0
1648203300000|2022-03-25 10:15:00|58.15|55.27|57.94|55.06|58.15|55.27|57.9|55.02|0
1648203600000|2022-03-25 10:20:00|57.9|55.02|57.94|55.06|58.02|55.14|57.65|54.77|0
1648203900000|2022-03-25 10:25:00|57.96|55.08|57.63|54.75|58|55.12|57.56|54.68|0
1648204200000|2022-03-25 10:30:00|57.65|54.77|57.77|54.89|57.81|54.93|57.52|54.64|0
1648204500000|2022-03-25 10:35:00|57.72|54.84|57.85|54.97|57.93|55.05|57.68|54.8|0
1648204800000|2022-03-25 10:40:00|57.83|54.95|57.72|54.84|57.89|55.01|57.64|54.76|0
1648205100000|2022-03-25 10:45:00|57.76|54.88|57.86|54.98|57.92|55.04|57.59|54.71|0
1648205400000|2022-03-25 10:50:00|57.82|54.94|57.47|54.59|57.84|54.96|57.47|54.59|0
1648205700000|2022-03-25 10:55:00|57.49|54.61|56.77|53.89|57.51|54.63|56.75|53.87|0
1648206000000|2022-03-25 11:00:00|56.79|53.91|57.05|54.17|57.05|54.17|56.79|53.91|0
1648206300000|2022-03-25 11:05:00|57.01|54.13|56.86|53.98|57.44|54.56|56.86|53.98|0
1648206600000|2022-03-25 11:10:00|56.82|53.94|57.22|54.34|57.22|54.34|56.65|53.77|0
1648206900000|2022-03-25 11:15:00|57.35|54.47|57.06|54.18|57.41|54.53|56.85|53.97|0
1648207200000|2022-03-25 11:20:00|57.08|54.2|56.34|53.46|57.1|54.22|56.26|53.38|0
1648207500000|2022-03-25 11:25:00|56.36|53.48|55.36|52.48|56.44|53.56|55.1|52.22|0
1648207800000|2022-03-25 11:30:00|55.4|52.52|55.59|52.71|55.68|52.8|55.36|52.48|0
1648208100000|2022-03-25 11:35:00|55.63|52.75|55.91|53.03|55.91|53.03|55.59|52.71|0
1648208400000|2022-03-25 11:40:00|55.95|53.07|55.75|52.87|55.95|53.07|55.75|52.87|0
1648208700000|2022-03-25 11:45:00|55.71|52.83|55.66|52.78|55.79|52.91|55.5|52.62|0
1648209000000|2022-03-25 11:50:00|55.64|52.76|55.05|52.17|55.66|52.78|54.89|52.01|0
1648209300000|2022-03-25 11:55:00|55.01|52.13|55.09|52.21|55.25|52.37|54.81|51.93|0
1648209600000|2022-03-25 12:00:00|55.17|52.29|55.25|52.37|55.31|52.43|55.13|52.25|0
1648209900000|2022-03-25 12:05:00|55.28|52.4|55.2|52.32|55.28|52.4|55.02|52.14|0
1648210200000|2022-03-25 12:10:00|55.16|52.28|55.16|52.28|55.4|52.52|55.12|52.24|0
1648210500000|2022-03-25 12:15:00|55.2|52.32|55.08|52.2|55.34|52.46|55.08|52.2|0
1648210800000|2022-03-25 12:20:00|55|52.12|55.03|52.15|55.2|52.32|54.92|52.04|0
1648211100000|2022-03-25 12:25:00|54.99|52.11|55.15|52.27|55.19|52.31|54.99|52.11|0
1648211400000|2022-03-25 12:30:00|55.17|52.29|55.35|52.47|55.55|52.67|55.11|52.23|0
1648211700000|2022-03-25 12:35:00|55.39|52.51|55.66|52.78|55.66|52.78|55.35|52.47|0
1648212000000|2022-03-25 12:40:00|55.78|52.9|54.92|52.04|55.78|52.9|54.92|52.04|0
1648212300000|2022-03-25 12:45:00|54.9|52.02|54.92|52.04|55|52.12|54.84|51.96|0
1648212600000|2022-03-25 12:50:00|54.91|52.03|54.71|52.31|54.95|52.35|54.67|52.03|0
1648212900000|2022-03-25 12:55:00|54.67|52.27|54.63|52.23|54.75|52.35|54.55|52.15|0
1648213200000|2022-03-25 13:00:00|54.67|52.27|55.02|52.62|55.07|52.67|54.63|52.23|0
1648213500000|2022-03-25 13:05:00|54.98|52.58|55.02|52.62|55.1|52.7|54.82|52.42|0
1648213800000|2022-03-25 13:10:00|54.98|52.58|55.04|52.64|55.1|52.7|54.9|52.5|0
1648214100000|2022-03-25 13:15:00|55.06|52.66|55.1|52.7|55.18|52.78|54.98|52.58|0
1648214400000|2022-03-25 13:20:00|55.08|52.68|55.37|52.97|55.42|53.02|55.06|52.66|0
1648214700000|2022-03-25 13:25:00|55.35|52.95|55.9|53.5|56.06|53.66|55.33|52.93|0
1648215000000|2022-03-25 13:30:00|55.96|53.56|55.77|53.37|56.1|53.7|55.29|52.89|0
1648215300000|2022-03-25 13:35:00|55.89|53.49|56.75|54.35|56.75|54.35|55.73|53.33|0
1648215600000|2022-03-25 13:40:00|56.79|54.39|56.29|53.89|57.16|54.76|56.05|53.65|0
1648215900000|2022-03-25 13:45:00|56.25|53.85|55.46|53.06|56.66|54.26|55.12|52.72|0
1648216200000|2022-03-25 13:50:00|55.4|53|54.75|52.35|55.84|53.44|54.61|52.21|0
1648216500000|2022-03-25 13:55:00|54.67|52.27|55.71|53.31|56.04|53.64|54.63|52.23|0
1648216800000|2022-03-25 14:00:00|55.65|53.25|55.81|53.41|56.32|53.92|55.57|53.17|0
1648217100000|2022-03-25 14:05:00|55.79|53.39|55.18|52.78|56.03|53.63|55.1|52.7|0
1648217400000|2022-03-25 14:10:00|55.22|52.82|55.3|52.9|55.36|52.96|54.78|52.38|0
1648217700000|2022-03-25 14:15:00|55.42|53.02|54.61|52.21|55.58|53.18|54.53|52.13|0
1648218000000|2022-03-25 14:20:00|54.57|52.17|51.86|49.46|54.65|52.25|51.59|49.19|0
1648218300000|2022-03-25 14:25:00|51.89|49.49|52.51|50.11|52.51|50.11|51.86|49.46|0
1648218600000|2022-03-25 14:30:00|52.47|50.07|51.73|49.33|52.51|50.11|51.73|49.33|0
1648218900000|2022-03-25 14:35:00|51.66|49.26|51.65|49.25|51.66|49.26|51.24|48.84|0
1648219200000|2022-03-25 14:40:00|51.67|49.27|50.96|48.56|51.81|49.41|50.81|48.41|0
1648219500000|2022-03-25 14:45:00|51.04|48.64|51.64|49.24|51.75|49.35|51.04|48.64|0
1648219800000|2022-03-25 14:50:00|51.6|49.2|52.17|49.77|52.41|50.01|51.41|49.01|0
1648220100000|2022-03-25 14:55:00|52.21|49.81|52.13|49.73|52.41|50.01|51.86|49.46|0
1648220400000|2022-03-25 15:00:00|52|49.6|52.95|50.55|53.34|50.94|51.86|49.46|0
1648220700000|2022-03-25 15:05:00|52.98|50.58|54.81|52.41|54.81|52.41|52.79|50.39|0
1648221000000|2022-03-25 15:10:00|54.85|52.45|55.84|53.44|56.2|53.8|53.95|51.55|0
1648221300000|2022-03-25 15:15:00|55.88|53.48|56.8|54.4|56.88|54.48|55.31|52.91|0
1648221600000|2022-03-25 15:20:00|56.84|54.44|57.74|55.34|58.06|55.66|56.78|54.38|0
1648221900000|2022-03-25 15:25:00|58.87|56.47|59.77|57.37|60.85|58.45|58.61|56.21|0
1648222200000|2022-03-25 15:30:00|59.81|57.41|59.55|57.15|60.46|58.06|59.3|56.9|0
1648222500000|2022-03-25 15:35:00|59.6|57.2|59.34|56.94|59.77|57.37|59.04|56.64|0
1648222800000|2022-03-25 15:40:00|59.42|57.02|58.17|55.77|59.42|57.02|58.15|55.75|0
1648223100000|2022-03-25 15:45:00|58.15|55.75|59.25|56.85|59.33|56.93|58.15|55.75|0
1648223400000|2022-03-25 15:50:00|59.2|56.8|59.16|56.76|59.24|56.84|58.19|55.79|0
1648223700000|2022-03-25 15:55:00|59.2|56.8|59.41|57.01|60.18|57.78|59.03|56.63|0
1648224000000|2022-03-25 16:00:00|59.54|57.14|59.41|57.01|59.88|57.48|59.11|56.71|0
1648224300000|2022-03-25 16:05:00|59.32|56.92|58.47|56.07|59.32|56.92|58.1|55.7|0
1648224600000|2022-03-25 16:10:00|58.43|56.03|57.8|55.4|58.49|56.09|57.76|55.36|0
1648224900000|2022-03-25 16:15:00|57.72|55.32|57.67|55.27|58.47|56.07|57.59|55.19|0
1648225200000|2022-03-25 16:20:00|57.69|55.29|57.41|55.01|58.41|56.01|56.92|54.52|0
1648225500000|2022-03-25 16:25:00|57.33|54.93|57.12|54.72|58|55.6|56.96|54.56|0
1648225800000|2022-03-25 16:30:00|57.08|54.68|57.16|54.76|57.83|55.43|57.08|54.68|0
1648226100000|2022-03-25 16:35:00|57.2|54.8|58.49|56.09|58.75|56.35|57.2|54.8|0
1648226400000|2022-03-25 16:40:00|58.53|56.13|58.03|55.63|58.58|56.18|58.03|55.63|0
1648226700000|2022-03-25 16:45:00|57.99|55.59|57.5|55.1|58.07|55.67|57.15|54.75|0
1648227000000|2022-03-25 16:50:00|57.48|55.08|57.85|55.45|58.23|55.83|56.82|54.42|0
1648227300000|2022-03-25 16:55:00|57.9|55.5|57.52|55.12|58.4|56|57.31|54.91|0
1648227600000|2022-03-25 17:00:00|57.43|55.03|57.47|55.07|58.23|55.83|57.35|54.95|0
1648227900000|2022-03-25 17:05:00|57.51|55.11|57.51|55.11|57.89|55.49|57.18|54.78|0
1648228200000|2022-03-25 17:10:00|57.59|55.19|57.92|55.52|58.26|55.86|57.55|55.15|0
1648228500000|2022-03-25 17:15:00|57.88|55.48|56.51|54.11|57.88|55.48|56.27|53.87|0
1648228800000|2022-03-25 17:20:00|56.47|54.07|57.92|55.52|57.96|55.56|56.31|53.91|0
1648229100000|2022-03-25 17:25:00|57.88|55.48|57.62|55.22|58.08|55.68|57.62|55.22|0
1648229400000|2022-03-25 17:30:00|57.56|55.16|56.92|54.52|57.58|55.18|56.87|54.47|0
1648229700000|2022-03-25 17:35:00|56.87|54.47|56.79|54.39|57.16|54.76|56.67|54.27|0
1648230000000|2022-03-25 17:40:00|56.75|54.35|56.62|54.22|57.41|55.01|56.54|54.14|0
1648230300000|2022-03-25 17:45:00|56.58|54.18|56.46|54.06|56.99|54.59|56.33|53.93|0
1648230600000|2022-03-25 17:50:00|56.41|54.01|56.09|53.69|56.45|54.05|56.05|53.65|0
1648230900000|2022-03-25 17:55:00|56.08|53.68|55.31|52.91|56.08|53.68|55.19|52.79|0
1648231200000|2022-03-25 18:00:00|55.27|52.87|54.95|52.55|55.64|53.24|54.79|52.39|0
1648231500000|2022-03-25 18:05:00|54.91|52.51|54.69|52.29|54.99|52.59|54.59|52.19|0
1648231800000|2022-03-25 18:10:00|54.63|52.23|54.86|52.46|55.19|52.79|54.51|52.11|0
1648232100000|2022-03-25 18:15:00|54.82|52.42|55.24|52.84|55.26|52.86|54.66|52.26|0
1648232400000|2022-03-25 18:20:00|55.18|52.78|54.94|52.54|55.22|52.82|54.82|52.42|0
1648232700000|2022-03-25 18:25:00|54.9|52.5|54.7|52.3|55.14|52.74|54.54|52.14|0
1648233000000|2022-03-25 18:30:00|54.66|52.26|54.49|52.09|54.69|52.29|54.14|51.74|0
1648233300000|2022-03-25 18:35:00|54.53|52.13|54.57|52.17|54.77|52.37|54.25|51.85|0
1648233600000|2022-03-25 18:40:00|54.61|52.21|54.45|52.05|54.93|52.53|54.45|52.05|0
1648233900000|2022-03-25 18:45:00|54.41|52.01|54.56|52.16|54.72|52.32|54.21|51.81|0
1648234200000|2022-03-25 18:50:00|54.48|52.08|54.13|51.73|54.64|52.24|54.05|51.65|0
1648234500000|2022-03-25 18:55:00|54.09|51.69|54.4|52|54.52|52.12|53.93|51.53|0
1648234800000|2022-03-25 19:00:00|54.38|51.98|53.19|50.79|56.35|53.95|53.15|50.75|0
1648235100000|2022-03-25 19:05:00|53.11|50.71|53.82|51.42|54.06|51.66|53.03|50.63|0
1648235400000|2022-03-25 19:10:00|53.66|51.26|53.06|50.66|53.86|51.46|53.02|50.62|0
1648235700000|2022-03-25 19:15:00|52.98|50.58|53.89|51.49|53.97|51.57|52.9|50.5|0
1648236000000|2022-03-25 19:20:00|53.83|51.43|54.37|51.97|54.89|52.49|53.81|51.41|0
1648236300000|2022-03-25 19:25:00|54.33|51.93|55.17|52.77|55.22|52.82|54.21|51.81|0
1648236600000|2022-03-25 19:30:00|55.26|52.86|55.05|52.65|55.66|53.26|54.73|52.33|0
1648236900000|2022-03-25 19:35:00|55.09|52.69|54.92|52.52|55.29|52.89|54.28|51.88|0
1648237200000|2022-03-25 19:40:00|54.8|52.4|54.08|51.68|54.84|52.44|53.44|51.04|0
1648237500000|2022-03-25 19:45:00|53.96|51.56|52.81|50.41|53.96|51.56|52.81|50.41|0
1648237800000|2022-03-25 19:50:00|53.04|50.64|52.1|49.7|53.04|50.64|52.06|49.66|0
1648238100000|2022-03-25 19:55:00|52.06|49.66|51.18|48.78|52.14|49.74|50.8|48.4|0
1648238400000|2022-03-25 20:00:00|50.98|48.58|51.1|48.7|51.6|49.2|50.98|48.58|0
1648238700000|2022-03-25 20:05:00|51.13|48.73|51.32|48.92|51.32|48.92|51.02|48.62|0
1648239000000|2022-03-25 20:10:00|51.28|48.88|51.13|48.73|51.32|48.92|51.09|48.69|0
1648451100000|2022-03-28 07:05:00|53.72|50.92|53.2|50.8|53.72|51.16|52.87|50.47|0
1648451400000|2022-03-28 07:10:00|53.22|50.82|53.57|51.17|53.89|51.49|53.18|50.78|0
1648451700000|2022-03-28 07:15:00|53.55|51.15|53.75|51.35|53.81|51.41|53.34|50.94|0
1648452000000|2022-03-28 07:20:00|53.81|51.41|53.61|51.21|53.97|51.57|53.41|51.01|0
1648452300000|2022-03-28 07:25:00|53.57|51.17|52.9|50.5|53.57|51.17|52.74|50.34|0
1648452600000|2022-03-28 07:30:00|52.88|50.48|52.47|50.07|52.88|50.48|52.43|50.03|0
1648452900000|2022-03-28 07:35:00|52.45|50.05|53.03|50.63|53.03|50.63|52.43|50.03|0
1648453200000|2022-03-28 07:40:00|53.05|50.65|53.06|50.66|53.32|50.92|52.93|50.53|0
1648453500000|2022-03-28 07:45:00|53.03|50.63|53.39|50.99|53.51|51.11|52.99|50.59|0
1648453800000|2022-03-28 07:50:00|53.47|51.07|53.31|50.91|53.55|51.15|53.16|50.76|0
1648454100000|2022-03-28 07:55:00|53.33|50.93|53.11|50.71|53.53|51.13|53.02|50.62|0
1648454400000|2022-03-28 08:00:00|53.15|50.75|53.78|51.38|53.9|51.5|53.15|50.75|0
1648454700000|2022-03-28 08:05:00|53.82|51.42|53.78|51.38|54.1|51.7|53.7|51.3|0
1648455000000|2022-03-28 08:10:00|53.86|51.46|53.46|51.06|53.86|51.46|53.46|51.06|0
1648455300000|2022-03-28 08:15:00|53.5|51.1|52.83|50.43|53.5|51.1|52.71|50.31|0
1648455600000|2022-03-28 08:20:00|52.94|50.54|53.02|50.62|53.22|50.82|52.87|50.47|0
1648455900000|2022-03-28 08:25:00|52.96|50.56|52.83|50.43|53.98|51.58|52.76|50.36|0
1648456200000|2022-03-28 08:30:00|52.82|50.42|53.22|50.82|53.3|50.9|52.8|50.4|0
1648456500000|2022-03-28 08:35:00|53.26|50.86|52.87|50.47|53.34|50.94|52.87|50.47|0
1648456800000|2022-03-28 08:40:00|52.89|50.49|52.55|50.15|52.91|50.51|52.53|50.13|0
1648457100000|2022-03-28 08:45:00|52.51|50.11|52.12|49.72|52.63|50.23|51.93|49.53|0
1648457400000|2022-03-28 08:50:00|52.16|49.76|51.78|49.38|52.28|49.88|51.7|49.3|0
1648457700000|2022-03-28 08:55:00|51.74|49.34|51.39|48.99|51.78|49.38|51.33|48.93|0
1648458000000|2022-03-28 09:00:00|51.41|49.01|52.04|49.64|52.08|49.68|51.41|49.01|0
1648458300000|2022-03-28 09:05:00|52.02|49.62|52.34|49.94|52.5|50.1|52|49.6|0
1648458600000|2022-03-28 09:10:00|52.38|49.98|52.65|50.25|52.65|50.25|52.38|49.98|0
1648458900000|2022-03-28 09:15:00|52.63|50.23|52.96|50.56|53.06|50.66|52.57|50.17|0
1648459200000|2022-03-28 09:20:00|53|50.6|52.72|50.32|53.16|50.76|52.68|50.28|0
1648459500000|2022-03-28 09:25:00|52.7|50.3|52.45|50.05|52.72|50.32|52.45|50.05|0
1648459800000|2022-03-28 09:30:00|52.49|50.09|52.21|49.81|52.56|50.16|52.21|49.81|0
1648460100000|2022-03-28 09:35:00|52.19|49.79|52.08|49.68|52.21|49.81|51.86|49.46|0
1648460400000|2022-03-28 09:40:00|52.02|49.62|51.9|49.5|52.02|49.62|51.82|49.42|0
1648460700000|2022-03-28 09:45:00|51.92|49.52|52.13|49.73|52.19|49.79|51.82|49.42|0
1648461000000|2022-03-28 09:50:00|52.09|49.69|52.38|49.98|52.47|50.07|52.07|49.67|0
1648461300000|2022-03-28 09:55:00|52.34|49.94|52.3|49.9|52.47|50.07|52.16|49.76|0
1648461600000|2022-03-28 10:00:00|52.31|49.91|52.08|49.68|52.66|50.26|52.06|49.66|0
1648461900000|2022-03-28 10:05:00|52.12|49.72|52.23|49.83|52.27|49.87|52.04|49.64|0
1648462200000|2022-03-28 10:10:00|52.27|49.87|51.92|49.52|52.35|49.95|51.92|49.52|0
1648462500000|2022-03-28 10:15:00|51.96|49.56|51.76|49.36|52|49.6|51.69|49.29|0
1648462800000|2022-03-28 10:20:00|51.8|49.4|51.53|49.13|51.99|49.59|51.53|49.13|0
1648463100000|2022-03-28 10:25:00|51.55|49.15|52.14|49.74|52.18|49.78|51.53|49.13|0
1648463400000|2022-03-28 10:30:00|52.12|49.72|52.12|49.72|52.26|49.86|52.01|49.61|0
1648463700000|2022-03-28 10:35:00|52.1|49.7|51.85|49.45|52.25|49.85|51.85|49.45|0
1648464000000|2022-03-28 10:40:00|51.89|49.49|51.63|49.23|51.89|49.49|51.44|49.04|0
1648464300000|2022-03-28 10:45:00|51.67|49.27|51.36|48.96|51.75|49.35|51.25|48.85|0
1648464600000|2022-03-28 10:50:00|51.4|49|51.55|49.15|51.63|49.23|51.25|48.85|0
1648464900000|2022-03-28 10:55:00|51.53|49.13|51.53|49.13|51.86|49.46|51.45|49.05|0
1648465200000|2022-03-28 11:00:00|51.43|49.03|51.09|48.69|51.47|49.07|51.09|48.69|0
1648465500000|2022-03-28 11:05:00|51.13|48.73|50.43|48.03|51.74|49.34|50.39|47.99|0
1648465800000|2022-03-28 11:10:00|50.39|47.99|50.47|48.07|50.68|48.28|50.21|47.81|0
1648466100000|2022-03-28 11:15:00|50.49|48.09|50.01|47.61|50.5|48.1|50.01|47.61|0
1648466400000|2022-03-28 11:20:00|50.05|47.65|50.09|47.69|50.24|47.84|49.98|47.58|0
1648466700000|2022-03-28 11:25:00|50.07|47.67|49.97|47.57|50.12|47.72|49.97|47.57|0
1648467000000|2022-03-28 11:30:00|50.01|47.61|49.74|47.34|50.01|47.61|49.67|47.27|0
1648467300000|2022-03-28 11:35:00|49.71|47.31|49.63|47.23|49.78|47.38|49.45|47.05|0
1648467600000|2022-03-28 11:40:00|49.67|47.27|50.14|47.74|50.14|47.74|49.67|47.27|0
1648467900000|2022-03-28 11:45:00|50.1|47.7|49.95|47.55|50.13|47.73|49.6|47.2|0
1648468200000|2022-03-28 11:50:00|49.91|47.51|50.06|47.66|50.21|47.81|49.91|47.51|0
1648468500000|2022-03-28 11:55:00|50.07|47.67|49.92|47.52|50.19|47.79|49.87|47.47|0
1648468800000|2022-03-28 12:00:00|49.94|47.54|50.2|47.8|50.31|47.91|49.87|47.47|0
1648469100000|2022-03-28 12:05:00|50.26|47.86|50.35|47.95|50.35|47.95|50.12|47.72|0
1648469400000|2022-03-28 12:10:00|50.38|47.98|50.45|48.05|50.53|48.13|50.31|47.91|0
1648469700000|2022-03-28 12:15:00|50.42|48.02|50.73|48.33|50.73|48.33|50.34|47.94|0
1648470000000|2022-03-28 12:20:00|50.75|48.35|51.53|49.13|51.57|49.17|50.58|48.18|0
1648470300000|2022-03-28 12:25:00|51.51|49.11|51.26|48.86|51.51|49.11|51.15|48.75|0
1648470600000|2022-03-28 12:30:00|51.22|48.82|51.34|48.94|51.41|49.01|51.15|48.75|0
1648470900000|2022-03-28 12:35:00|51.3|48.9|51.64|49.24|51.68|49.28|51.3|48.9|0
1648471200000|2022-03-28 12:40:00|51.62|49.22|52.02|49.62|52.21|49.81|51.62|49.22|0
1648471500000|2022-03-28 12:45:00|52.06|49.66|51.88|49.48|52.17|49.77|51.71|49.31|0
1648471800000|2022-03-28 12:50:00|51.84|49.44|51.88|49.48|52.13|49.73|51.8|49.4|0
1648472100000|2022-03-28 12:55:00|51.91|49.51|51.87|49.47|52.03|49.63|51.68|49.28|0
1648472400000|2022-03-28 13:00:00|51.83|49.43|52.06|49.66|52.18|49.78|51.72|49.32|0
1648472700000|2022-03-28 13:05:00|51.99|49.59|51.87|49.47|52.04|49.64|51.56|49.16|0
1648473000000|2022-03-28 13:10:00|51.83|49.43|51.9|49.5|52.56|50.16|51.83|49.43|0
1648473300000|2022-03-28 13:15:00|51.86|49.46|51.94|49.54|52.02|49.62|51.63|49.23|0
1648473600000|2022-03-28 13:20:00|52.01|49.61|52.28|49.88|52.28|49.88|51.9|49.5|0
1648473900000|2022-03-28 13:25:00|52.24|49.84|52.47|50.07|52.71|50.31|52.24|49.84|0
1648474200000|2022-03-28 13:30:00|52.32|49.92|52.55|50.15|52.98|50.58|51.89|49.49|0
1648474500000|2022-03-28 13:35:00|52.63|50.23|51.69|49.29|52.67|50.27|51.66|49.26|0
1648474800000|2022-03-28 13:40:00|51.81|49.41|51.54|49.14|51.96|49.56|51.08|48.68|0
1648475100000|2022-03-28 13:45:00|51.5|49.1|51.61|49.21|51.88|49.48|51.31|48.91|0
1648475400000|2022-03-28 13:50:00|51.54|49.14|50.73|48.33|51.65|49.25|50.62|48.22|0
1648475700000|2022-03-28 13:55:00|50.75|48.35|50.13|47.73|50.96|48.56|49.95|47.55|0
1648476000000|2022-03-28 14:00:00|50.02|47.62|50.92|48.52|51.57|49.17|50.02|47.62|0
1648476300000|2022-03-28 14:05:00|50.81|48.41|50.84|48.44|51.26|48.86|50.24|47.84|0
1648476600000|2022-03-28 14:10:00|50.73|48.33|51.1|48.7|51.2|48.8|50.65|48.25|0
1648476900000|2022-03-28 14:15:00|51.07|48.67|51.33|48.93|51.71|49.31|50.76|48.36|0
1648477200000|2022-03-28 14:20:00|51.18|48.78|51.73|49.33|52.39|49.99|51.11|48.71|0
1648477500000|2022-03-28 14:25:00|51.69|49.29|51.31|48.91|52.34|49.94|51.27|48.87|0
1648477800000|2022-03-28 14:30:00|51.15|48.75|52.28|49.88|52.51|50.11|50.85|48.45|0
1648478100000|2022-03-28 14:35:00|52.26|49.86|52.47|50.07|52.94|50.54|51.97|49.57|0
1648478400000|2022-03-28 14:40:00|52.36|49.96|52.01|49.61|52.59|50.19|51.89|49.49|0
1648478700000|2022-03-28 14:45:00|51.97|49.57|51.35|48.95|51.97|49.57|51.01|48.61|0
1648479000000|2022-03-28 14:50:00|51.39|48.99|51.12|48.72|51.51|49.11|50.94|48.54|0
1648479300000|2022-03-28 14:55:00|51.09|48.69|51.12|48.72|51.27|48.87|50.97|48.57|0
1648479600000|2022-03-28 15:00:00|50.97|48.57|52.23|49.83|52.89|50.49|50.78|48.38|0
1648479900000|2022-03-28 15:05:00|52.38|49.98|52.26|49.86|52.79|50.39|52.07|49.67|0
1648480200000|2022-03-28 15:10:00|52.15|49.75|51.72|49.32|52.38|49.98|51.68|49.28|0
1648480500000|2022-03-28 15:15:00|51.76|49.36|52.45|50.05|52.76|50.36|51.61|49.21|0
1648480800000|2022-03-28 15:20:00|52.41|50.01|53.07|50.67|53.15|50.75|52.37|49.97|0
1648481100000|2022-03-28 15:25:00|53.03|50.63|53.08|50.68|53.89|51.49|53.03|50.63|0
1648481400000|2022-03-28 15:30:00|53.01|50.61|54.12|51.72|54.36|51.96|52.99|50.59|0
1648481700000|2022-03-28 15:35:00|54.28|51.88|54.94|52.54|55.16|52.76|54.28|51.88|0
1648482000000|2022-03-28 15:40:00|54.87|52.47|54.39|51.99|55.03|52.63|54.39|51.99|0
1648482300000|2022-03-28 15:45:00|54.51|52.11|56.08|53.68|56.12|53.72|54.47|52.07|0
1648482600000|2022-03-28 15:50:00|56.16|53.76|55.86|53.46|56.45|54.05|54.52|52.12|0
1648482900000|2022-03-28 15:55:00|56.11|53.71|56.85|54.45|57.02|54.62|56.07|53.67|0
1648483200000|2022-03-28 16:00:00|56.98|54.58|55.91|53.51|57.14|54.74|55.87|53.47|0
1648483500000|2022-03-28 16:05:00|55.95|53.55|56.44|54.04|56.44|54.04|55.67|53.27|0
1648483800000|2022-03-28 16:10:00|56.4|54|56.64|54.24|57.09|54.69|56.39|53.99|0
1648484100000|2022-03-28 16:15:00|56.72|54.32|57.25|54.85|57.5|55.1|56.39|53.99|0
1648484400000|2022-03-28 16:20:00|57.21|54.81|56.39|53.99|57.21|54.81|56.26|53.86|0
1648484700000|2022-03-28 16:25:00|56.34|53.94|55.58|53.18|56.83|54.43|55.5|53.1|0
1648485000000|2022-03-28 16:30:00|55.66|53.26|55.13|52.73|55.74|53.34|54.89|52.49|0
1648485300000|2022-03-28 16:35:00|55.01|52.61|54.69|52.29|55.13|52.73|54.65|52.25|0
1648485600000|2022-03-28 16:40:00|54.71|52.31|54.44|52.04|54.81|52.41|54.24|51.84|0
1648485900000|2022-03-28 16:45:00|54.52|52.12|54.52|52.12|54.88|52.48|54.48|52.08|0
1648486200000|2022-03-28 16:50:00|54.6|52.2|54|51.6|54.68|52.28|54|51.6|0
1648486500000|2022-03-28 16:55:00|53.96|51.56|53.88|51.48|54.02|51.62|53.76|51.36|0
1648486800000|2022-03-28 17:00:00|53.84|51.44|53.8|51.4|53.95|51.55|53.56|51.16|0
1648487100000|2022-03-28 17:05:00|53.76|51.36|54.15|51.75|54.23|51.83|53.56|51.16|0
1648487400000|2022-03-28 17:10:00|54.19|51.79|53.83|51.43|54.23|51.83|53.75|51.35|0
1648487700000|2022-03-28 17:15:00|53.79|51.39|53.67|51.27|53.87|51.47|53.59|51.19|0
1648488000000|2022-03-28 17:20:00|53.59|51.19|53|50.6|53.79|51.39|53|50.6|0
1648488300000|2022-03-28 17:25:00|52.96|50.56|52.8|50.4|53.19|50.79|52.49|50.09|0
1648488600000|2022-03-28 17:30:00|52.76|50.36|52.74|50.34|52.95|50.55|52.53|50.13|0
1648488900000|2022-03-28 17:35:00|52.76|50.36|51.1|48.7|52.8|50.4|51.09|48.69|0
1648489200000|2022-03-28 17:40:00|51.12|48.72|51.33|48.93|51.39|48.99|51.01|48.61|0
1648489500000|2022-03-28 17:45:00|51.23|48.83|51.15|48.75|51.35|48.95|51|48.6|0
1648489800000|2022-03-28 17:50:00|51.04|48.64|51.23|48.83|51.33|48.93|50.96|48.56|0
1648490100000|2022-03-28 17:55:00|51.19|48.79|51.15|48.75|51.53|49.13|51.03|48.63|0
1648490400000|2022-03-28 18:00:00|51.19|48.79|51.13|48.73|51.3|48.9|50.65|48.25|0
1648490700000|2022-03-28 18:05:00|51.18|48.78|50.8|48.4|51.45|49.05|50.69|48.29|0
1648491000000|2022-03-28 18:10:00|50.76|48.36|50.85|48.45|51.18|48.78|50.46|48.06|0
1648491300000|2022-03-28 18:15:00|50.8|48.4|50.51|48.11|51.21|48.81|49.91|47.51|0
1648491600000|2022-03-28 18:20:00|50.47|48.07|50.01|47.61|50.58|48.18|49.94|47.54|0
1648491900000|2022-03-28 18:25:00|49.94|47.54|49.67|47.27|50.2|47.8|49.56|47.16|0
1648492200000|2022-03-28 18:30:00|49.71|47.31|49.67|47.27|49.75|47.35|49.49|47.09|0
1648492500000|2022-03-28 18:35:00|49.65|47.25|49.71|47.31|49.86|47.46|49.63|47.23|0
1648492800000|2022-03-28 18:40:00|49.67|47.27|49|46.6|49.78|47.38|48.52|46.12|0
1648493100000|2022-03-28 18:45:00|49.07|46.67|48.73|46.33|49.07|46.67|48.66|46.26|0
1648493400000|2022-03-28 18:50:00|48.7|46.3|47.17|44.77|48.7|46.3|47.01|44.61|0
1648493700000|2022-03-28 18:55:00|47.21|44.81|46.45|44.05|47.24|44.84|46.45|44.05|0
1648494000000|2022-03-28 19:00:00|46.42|44.02|47.09|44.69|47.16|44.76|46.42|44.02|0
1648494300000|2022-03-28 19:05:00|47.06|44.66|46.91|44.51|47.13|44.73|46.77|44.37|0
1648494600000|2022-03-28 19:10:00|46.95|44.55|46.66|44.26|46.98|44.58|46.59|44.19|0
1648494900000|2022-03-28 19:15:00|46.58|44.18|46.92|44.52|46.92|44.52|46.48|44.08|0
1648495200000|2022-03-28 19:20:00|46.94|44.54|46.22|43.82|46.94|44.54|46.15|43.75|0
1648495500000|2022-03-28 19:25:00|46.28|43.88|46.29|43.89|46.47|44.07|46.19|43.79|0
1648495800000|2022-03-28 19:30:00|46.26|43.86|45.8|43.4|46.4|44|45.73|43.33|0
1648496100000|2022-03-28 19:35:00|45.72|43.32|46.25|43.85|46.29|43.89|45.72|43.32|0
1648496400000|2022-03-28 19:40:00|46.29|43.89|45.72|43.32|46.43|44.03|45.68|43.28|0
1648496700000|2022-03-28 19:45:00|45.79|43.39|45.23|42.83|45.96|43.56|45.23|42.83|0
1648497000000|2022-03-28 19:50:00|45.93|43.53|45.24|42.84|47.32|44.92|45.24|42.84|0
1648497300000|2022-03-28 19:55:00|45.28|42.88|44.14|41.74|45.49|43.09|44.11|41.71|0
1648497600000|2022-03-28 20:00:00|44.17|41.77|43.83|41.43|44.28|41.88|43.66|41.26|0
1648497900000|2022-03-28 20:05:00|43.76|41.36|43.86|41.46|44.03|41.63|43.76|41.36|0
1648498200000|2022-03-28 20:10:00|43.9|41.5|43.89|41.49|44|41.6|43.86|41.46|0
1648498500000|2022-03-28 20:15:00|44.09|41.29|44.12|41.32|44.13|41.33|44.03|41.23|0
1648498800000|2022-03-28 20:20:00|44.11|41.31|44.09|41.29|44.19|41.39|44.09|41.29|0
1648499100000|2022-03-28 20:25:00|44.12|41.32|44.12|41.32|44.12|41.32|44.09|41.29|0
1648499400000|2022-03-28 20:30:00|44.1|41.3|44.08|41.28|44.12|41.32|44.08|41.28|0
1648499700000|2022-03-28 20:35:00|44.1|41.3|44.08|41.28|44.12|41.32|44.08|41.28|0
1648500000000|2022-03-28 20:40:00|44.1|41.3|44.11|41.31|44.11|41.31|44.1|41.3|0
1648500300000|2022-03-28 20:45:00|44.08|41.28|44.11|41.31|44.11|41.31|44.08|41.28|0
1648500600000|2022-03-28 20:50:00|44.1|41.3|44.1|41.3|44.1|41.3|44.1|41.3|0
1648500900000|2022-03-28 20:55:00|44.09|41.29|44.12|41.32|44.12|41.32|44.09|41.29|0
1648501200000|2022-03-28 21:00:00|44.11|41.31|44.1|41.3|44.12|41.32|44.1|41.3|0
1648501500000|2022-03-28 21:05:00|44.12|41.32|44.14|41.34|44.18|41.38|44.11|41.31|0
1648501800000|2022-03-28 21:10:00|44.13|41.33|44.18|41.38|44.2|41.4|44.13|41.33|0
1648502100000|2022-03-28 21:15:00|44.14|41.34|44.16|41.36|44.17|41.37|44.13|41.33|0
1648502400000|2022-03-28 21:20:00|44.17|41.37|44.13|41.33|44.21|41.41|44.13|41.33|0
1648502700000|2022-03-28 21:25:00|44.11|41.31|44.16|41.36|44.16|41.36|44.1|41.3|0
1648503000000|2022-03-28 21:30:00|44.25|41.45|44.15|41.35|44.25|41.45|44.15|41.35|0
1648503300000|2022-03-28 21:35:00|44.13|41.33|44.16|41.36|44.17|41.37|44.13|41.33|0
1648503600000|2022-03-28 21:40:00|44.17|41.37|44.22|41.42|44.22|41.42|44.14|41.34|0
1648503900000|2022-03-28 21:45:00|44.21|41.41|44.17|41.37|44.21|41.41|44.13|41.33|0
1648504200000|2022-03-28 21:50:00|44.19|41.39|44.14|41.34|44.19|41.39|44.14|41.34|0
1648504500000|2022-03-28 21:55:00|44.16|41.36|44.13|41.33|44.16|41.36|44.13|41.33|0
1648504800000|2022-03-28 22:00:00|44.15|41.35|44.41|41.61|44.47|41.67|44.15|41.35|0
1648505100000|2022-03-28 22:05:00|44.44|41.64|44.44|41.64|44.51|41.71|44.4|41.6|0
1648505400000|2022-03-28 22:10:00|44.47|41.67|44.47|41.67|44.64|41.84|44.44|41.64|0
1648505700000|2022-03-28 22:15:00|44.45|41.65|44.53|41.73|44.54|41.74|44.4|41.6|0
1648506000000|2022-03-28 22:20:00|44.52|41.72|44.43|41.63|44.52|41.72|44.43|41.63|0
1648506300000|2022-03-28 22:25:00|44.5|41.7|44.5|41.7|44.53|41.73|44.46|41.66|0
1648506600000|2022-03-28 22:30:00|44.49|41.69|44.32|41.52|44.49|41.69|44.14|41.34|0
1648506900000|2022-03-28 22:35:00|44.37|41.57|44.28|41.48|44.37|41.57|44.22|41.42|0
1648507200000|2022-03-28 22:40:00|44.25|41.45|44.42|41.62|44.42|41.62|44.25|41.45|0
1648507500000|2022-03-28 22:45:00|44.38|41.58|44.31|41.51|44.42|41.62|44.25|41.45|0
1648507800000|2022-03-28 22:50:00|44.28|41.48|44.38|41.58|44.41|41.61|44.18|41.38|0
1648508100000|2022-03-28 22:55:00|44.34|41.54|44.21|41.41|44.34|41.54|44.17|41.37|0
1648508400000|2022-03-28 23:00:00|44.14|41.34|44.17|41.37|44.2|41.4|44.07|41.27|0
1648508700000|2022-03-28 23:05:00|44.19|41.39|44.13|41.33|44.19|41.39|44.06|41.26|0
1648509000000|2022-03-28 23:10:00|44.1|41.3|44.18|41.38|44.2|41.4|44.1|41.3|0
1648509300000|2022-03-28 23:15:00|44.2|41.4|44.3|41.5|44.33|41.53|44.13|41.33|0
1648509600000|2022-03-28 23:20:00|44.26|41.46|44.26|41.46|44.38|41.58|44.26|41.46|0
1648509900000|2022-03-28 23:25:00|44.19|41.39|44.05|41.25|44.33|41.53|44.05|41.25|0
1648510200000|2022-03-28 23:30:00|43.95|41.15|44.02|41.22|44.12|41.32|43.88|41.08|0
1648510500000|2022-03-28 23:35:00|43.98|41.18|43.98|41.18|44|41.2|43.91|41.11|0
1648510800000|2022-03-28 23:40:00|43.96|41.16|43.84|41.04|44.03|41.23|43.81|41.01|0
1648511100000|2022-03-28 23:45:00|43.88|41.08|44.01|41.21|44.04|41.24|43.88|41.08|0
1648511400000|2022-03-28 23:50:00|43.99|41.19|44.28|41.48|44.31|41.51|43.99|41.19|0
1648511700000|2022-03-28 23:55:00|44.31|41.51|44.31|41.51|44.34|41.54|44.24|41.44|0
1648512000000|2022-03-29 00:00:00|44.24|41.44|44.44|41.64|44.51|41.71|44.17|41.37|0
1648512300000|2022-03-29 00:05:00|44.48|41.68|44.47|41.67|44.58|41.78|44.44|41.64|0
1648512600000|2022-03-29 00:10:00|44.46|41.66|44.51|41.71|44.64|41.84|44.44|41.64|0
1648512900000|2022-03-29 00:15:00|44.54|41.74|44.54|41.74|44.61|41.81|44.43|41.63|0
1648513200000|2022-03-29 00:20:00|44.57|41.77|44.47|41.67|44.57|41.77|44.43|41.63|0
1648513500000|2022-03-29 00:25:00|44.43|41.63|44.5|41.7|44.57|41.77|44.43|41.63|0
1648513800000|2022-03-29 00:30:00|44.46|41.66|44.46|41.66|44.53|41.73|44.46|41.66|0
1648514100000|2022-03-29 00:35:00|44.49|41.69|44.42|41.62|44.53|41.73|44.42|41.62|0
1648514400000|2022-03-29 00:40:00|44.39|41.59|44.18|41.38|44.42|41.62|44.08|41.28|0
1648514700000|2022-03-29 00:45:00|44.15|41.35|44.35|41.55|44.38|41.58|44.15|41.35|0
1648515000000|2022-03-29 00:50:00|44.32|41.52|44.35|41.55|44.42|41.62|44.28|41.48|0
1648515300000|2022-03-29 00:55:00|44.31|41.51|44.48|41.68|44.48|41.68|44.28|41.48|0
1648515600000|2022-03-29 01:00:00|44.45|41.65|44.34|41.54|44.51|41.71|44.27|41.47|0
1648515900000|2022-03-29 01:05:00|44.38|41.58|44.34|41.54|44.41|41.61|44.31|41.51|0
1648516200000|2022-03-29 01:10:00|44.37|41.57|44.2|41.4|44.41|41.61|44.17|41.37|0
1648516500000|2022-03-29 01:15:00|44.17|41.37|44.16|41.36|44.27|41.47|43.99|41.19|0
1648516800000|2022-03-29 01:20:00|44.13|41.33|44.02|41.22|44.16|41.36|43.96|41.16|0
1648517100000|2022-03-29 01:25:00|43.99|41.19|44.07|41.27|44.09|41.29|43.95|41.15|0
1648517400000|2022-03-29 01:30:00|44.06|41.26|43.78|40.98|44.06|41.26|43.78|40.98|0
1648517700000|2022-03-29 01:35:00|43.75|40.95|43.44|40.64|43.78|40.98|43.34|40.54|0
1648518000000|2022-03-29 01:40:00|43.41|40.61|43.39|40.59|43.54|40.74|43.34|40.54|0
1648518300000|2022-03-29 01:45:00|43.41|40.61|43.54|40.74|43.57|40.77|43.39|40.59|0
1648518600000|2022-03-29 01:50:00|43.5|40.7|43.6|40.8|43.64|40.84|43.4|40.6|0
1648518900000|2022-03-29 01:55:00|43.57|40.77|43.63|40.83|43.67|40.87|43.53|40.73|0
1648519200000|2022-03-29 02:00:00|43.6|40.8|43.73|40.93|43.77|40.97|43.53|40.73|0
1648519500000|2022-03-29 02:05:00|43.75|40.95|43.76|40.96|43.8|41|43.7|40.9|0
1648519800000|2022-03-29 02:10:00|43.78|40.98|43.79|40.99|43.83|41.03|43.73|40.93|0
1648520100000|2022-03-29 02:15:00|43.81|41.01|43.79|40.99|43.86|41.06|43.76|40.96|0
1648520400000|2022-03-29 02:20:00|43.82|41.02|43.82|41.02|43.91|41.11|43.76|40.96|0
1648520700000|2022-03-29 02:25:00|43.84|41.04|43.92|41.12|43.96|41.16|43.82|41.02|0
1648521000000|2022-03-29 02:30:00|43.89|41.09|43.99|41.19|43.99|41.19|43.82|41.02|0
1648521300000|2022-03-29 02:35:00|43.95|41.15|44.08|41.28|44.15|41.35|43.95|41.15|0
1648521600000|2022-03-29 02:40:00|44.1|41.3|44.05|41.25|44.15|41.35|44.01|41.21|0
1648521900000|2022-03-29 02:45:00|44.01|41.21|43.94|41.14|44.11|41.31|43.94|41.14|0
1648522200000|2022-03-29 02:50:00|43.98|41.18|43.94|41.14|44.04|41.24|43.91|41.11|0
1648522500000|2022-03-29 02:55:00|43.96|41.16|43.97|41.17|44.04|41.24|43.91|41.11|0
1648522800000|2022-03-29 03:00:00|43.94|41.14|44.02|41.22|44.07|41.27|43.9|41.1|0
1648523100000|2022-03-29 03:05:00|44|41.2|43.86|41.06|44|41.2|43.83|41.03|0
1648523400000|2022-03-29 03:10:00|43.83|41.03|43.83|41.03|43.9|41.1|43.8|41|0
1648523700000|2022-03-29 03:15:00|43.86|41.06|43.86|41.06|43.93|41.13|43.83|41.03|0
1648524000000|2022-03-29 03:20:00|43.83|41.03|43.79|40.99|43.86|41.06|43.79|40.99|0
1648524300000|2022-03-29 03:25:00|43.81|41.01|43.89|41.09|43.92|41.12|43.79|40.99|0
1648524600000|2022-03-29 03:30:00|43.85|41.05|43.9|41.1|43.99|41.19|43.85|41.05|0
1648524900000|2022-03-29 03:35:00|43.88|41.08|43.95|41.15|43.98|41.18|43.87|41.07|0
1648525200000|2022-03-29 03:40:00|43.98|41.18|43.91|41.11|44.02|41.22|43.91|41.11|0
1648525500000|2022-03-29 03:45:00|43.9|41.1|44.01|41.21|44.01|41.21|43.88|41.08|0
1648525800000|2022-03-29 03:50:00|43.98|41.18|43.98|41.18|44.04|41.24|43.91|41.11|0
1648526100000|2022-03-29 03:55:00|43.97|41.17|43.9|41.1|43.97|41.17|43.89|41.09|0
1648526400000|2022-03-29 04:00:00|43.89|41.09|43.83|41.03|43.9|41.1|43.73|40.93|0
1648526700000|2022-03-29 04:05:00|43.87|41.07|43.87|41.07|43.97|41.17|43.85|41.05|0
1648527000000|2022-03-29 04:10:00|43.83|41.03|43.83|41.03|43.85|41.05|43.73|40.93|0
1648527300000|2022-03-29 04:15:00|43.8|41|43.86|41.06|43.86|41.06|43.76|40.96|0
1648527600000|2022-03-29 04:20:00|43.89|41.09|43.89|41.09|43.94|41.14|43.84|41.04|0
1648527900000|2022-03-29 04:25:00|43.86|41.06|43.92|41.12|43.96|41.16|43.85|41.05|0
1648528200000|2022-03-29 04:30:00|43.89|41.09|43.95|41.15|43.95|41.15|43.85|41.05|0
1648528500000|2022-03-29 04:35:00|43.97|41.17|43.92|41.12|43.99|41.19|43.88|41.08|0
1648528800000|2022-03-29 04:40:00|43.88|41.08|43.85|41.05|43.9|41.1|43.83|41.03|0
1648529100000|2022-03-29 04:45:00|43.83|41.03|43.78|40.98|43.84|41.04|43.78|40.98|0
1648529400000|2022-03-29 04:50:00|43.74|40.94|43.71|40.91|43.77|40.97|43.71|40.91|0
1648529700000|2022-03-29 04:55:00|43.67|40.87|43.67|40.87|43.7|40.9|43.67|40.87|0
1648530000000|2022-03-29 05:00:00|43.7|40.9|43.63|40.83|43.74|40.94|43.53|40.73|0
1648530300000|2022-03-29 05:05:00|43.6|40.8|43.9|41.1|43.9|41.1|43.53|40.73|0
1648530600000|2022-03-29 05:10:00|43.93|41.13|43.73|40.93|43.93|41.13|43.73|40.93|0
1648530900000|2022-03-29 05:15:00|43.76|40.96|43.73|40.93|43.78|40.98|43.66|40.86|0
1648531200000|2022-03-29 05:20:00|43.69|40.89|43.66|40.86|43.69|40.89|43.62|40.82|0
1648531500000|2022-03-29 05:25:00|43.62|40.82|43.35|40.55|43.62|40.82|43.32|40.52|0
1648531800000|2022-03-29 05:30:00|43.32|40.52|42.78|39.98|43.35|40.55|42.68|39.88|0
1648532100000|2022-03-29 05:35:00|42.75|39.95|42.98|40.18|42.98|40.18|42.75|39.95|0
1648532400000|2022-03-29 05:40:00|42.95|40.15|42.68|39.88|42.95|40.15|42.68|39.88|0
1648532700000|2022-03-29 05:45:00|42.69|39.89|42.77|39.97|42.87|40.07|42.64|39.84|0
1648533000000|2022-03-29 05:50:00|42.74|39.94|42.54|39.74|42.74|39.94|42.41|39.61|0
1648533300000|2022-03-29 05:55:00|42.51|39.71|42.31|39.51|42.64|39.84|42.31|39.51|0
1648533600000|2022-03-29 06:00:00|42.37|39.57|42.9|40.1|42.9|40.1|42.34|39.54|0
1648533900000|2022-03-29 06:05:00|42.87|40.07|43.95|41.15|44.3|41.5|42.83|40.03|0
1648534200000|2022-03-29 06:10:00|43.93|41.13|43.94|41.14|44.05|41.25|43.91|41.11|0
1648534500000|2022-03-29 06:15:00|43.96|41.16|44.11|41.31|44.11|41.31|43.94|41.14|0
1648534800000|2022-03-29 06:20:00|44.13|41.33|44.14|41.34|44.24|41.44|44.08|41.28|0
1648535100000|2022-03-29 06:25:00|44.17|41.37|44.44|41.64|44.44|41.64|44.11|41.31|0
1648535400000|2022-03-29 06:30:00|44.48|41.68|44.44|41.64|44.54|41.74|44.31|41.51|0
1648535700000|2022-03-29 06:35:00|44.46|41.66|44.37|41.57|44.54|41.74|44.34|41.54|0
1648536000000|2022-03-29 06:40:00|44.39|41.59|44.4|41.6|44.5|41.7|44.37|41.57|0
1648536300000|2022-03-29 06:45:00|44.42|41.62|44.16|41.36|44.43|41.63|44.13|41.33|0
1648536600000|2022-03-29 06:50:00|44.18|41.38|43.85|41.05|44.19|41.39|43.85|41.05|0
1648536900000|2022-03-29 06:55:00|43.89|41.09|43.4|40.6|43.95|41.15|43.29|40.49|0
1648537200000|2022-03-29 07:00:00|43.38|40.58|43.97|41.17|44.09|41.29|43.35|40.55|0
1648537500000|2022-03-29 07:05:00|43.78|41.38|44.37|41.97|44.39|41.99|43.78|41.38|0
1648537800000|2022-03-29 07:10:00|44.39|41.99|44.13|41.73|44.51|42.11|43.88|41.48|0
1648538100000|2022-03-29 07:15:00|44.17|41.77|44.01|41.61|44.2|41.8|43.88|41.48|0
1648538400000|2022-03-29 07:20:00|43.96|41.56|43.17|40.77|43.96|41.56|42.81|40.41|0
1648538700000|2022-03-29 07:25:00|43.15|40.75|43|40.6|43.17|40.77|42.76|40.36|0
1648539000000|2022-03-29 07:30:00|42.97|40.57|43.43|41.03|43.45|41.05|42.94|40.54|0
1648539300000|2022-03-29 07:35:00|43.42|41.02|43.36|40.96|43.53|41.13|43.31|40.91|0
1648539600000|2022-03-29 07:40:00|43.38|40.98|43.48|41.08|43.66|41.26|43.38|40.98|0
1648539900000|2022-03-29 07:45:00|43.49|41.09|43.49|41.09|43.71|41.31|43.44|41.04|0
1648540200000|2022-03-29 07:50:00|43.51|41.11|43.55|41.15|43.76|41.36|43.37|40.97|0
1648540500000|2022-03-29 07:55:00|43.57|41.17|43.4|41|43.65|41.25|43.32|40.92|0
1648540800000|2022-03-29 08:00:00|43.42|41.02|43.22|40.82|43.55|41.15|43.08|40.68|0
1648541100000|2022-03-29 08:05:00|43.27|40.87|43.13|40.73|43.45|41.05|43.11|40.71|0
1648541400000|2022-03-29 08:10:00|43.11|40.71|43.28|40.88|43.54|41.14|43.08|40.68|0
1648541700000|2022-03-29 08:15:00|43.38|40.98|43.11|40.71|43.38|40.98|42.91|40.51|0
1648542000000|2022-03-29 08:20:00|43.07|40.67|43.17|40.77|43.3|40.9|42.94|40.54|0
1648542300000|2022-03-29 08:25:00|43.14|40.74|43.2|40.8|43.3|40.9|43.07|40.67|0
1648542600000|2022-03-29 08:30:00|43.19|40.79|43.33|40.93|43.4|41|43.19|40.79|0
1648542900000|2022-03-29 08:35:00|43.3|40.9|43.18|40.78|43.43|41.03|43.06|40.66|0
1648543200000|2022-03-29 08:40:00|43.16|40.76|42.83|40.43|43.16|40.76|42.8|40.4|0
1648543500000|2022-03-29 08:45:00|42.85|40.45|42.86|40.46|42.91|40.51|42.73|40.33|0
1648543800000|2022-03-29 08:50:00|42.84|40.44|42.91|40.51|42.92|40.52|42.76|40.36|0
1648544100000|2022-03-29 08:55:00|42.92|40.52|42.99|40.59|43.09|40.69|42.79|40.39|0
1648544400000|2022-03-29 09:00:00|42.95|40.55|42.85|40.45|43.08|40.68|42.8|40.4|0
1648544700000|2022-03-29 09:05:00|42.88|40.48|43.05|40.65|43.05|40.65|41.71|39.31|0
1648545000000|2022-03-29 09:10:00|43.02|40.62|41.9|39.5|43.05|40.65|41.81|39.41|0
1648545300000|2022-03-29 09:15:00|41.84|39.44|41.77|39.37|42.16|39.76|41.76|39.36|0
1648545600000|2022-03-29 09:20:00|41.74|39.34|41.51|39.11|41.93|39.53|41.41|39.01|0
1648545900000|2022-03-29 09:25:00|41.48|39.08|42.09|39.69|42.09|39.69|41.41|39.01|0
1648546200000|2022-03-29 09:30:00|42.06|39.66|41.99|39.59|42.19|39.79|41.9|39.5|0
1648546500000|2022-03-29 09:35:00|41.97|39.57|41.57|39.17|42.12|39.72|41.5|39.1|0
1648546800000|2022-03-29 09:40:00|41.5|39.1|41.99|39.59|42.02|39.62|41.44|39.04|0
1648547100000|2022-03-29 09:45:00|41.96|39.56|41.65|39.25|42.05|39.65|41.53|39.13|0
1648547400000|2022-03-29 09:50:00|41.63|39.23|42.08|39.68|42.1|39.7|41.5|39.1|0
1648547700000|2022-03-29 09:55:00|42.05|39.65|42.11|39.71|42.28|39.88|42.05|39.65|0
1648548000000|2022-03-29 10:00:00|42.16|39.76|42.07|39.67|42.24|39.84|42.06|39.66|0
1648548300000|2022-03-29 10:05:00|42.06|39.66|42.73|40.33|43.09|40.69|42.04|39.64|0
1648548600000|2022-03-29 10:10:00|42.71|40.31|42.54|40.14|42.89|40.49|42.53|40.13|0
1648548900000|2022-03-29 10:15:00|42.56|40.16|42.52|40.12|42.62|40.22|42.36|39.96|0
1648549200000|2022-03-29 10:20:00|42.49|40.09|42.55|40.15|42.55|40.15|42.32|39.92|0
1648549500000|2022-03-29 10:25:00|42.59|40.19|42.16|39.76|42.59|40.19|42.03|39.63|0
1648549800000|2022-03-29 10:30:00|42.08|39.68|42.24|39.84|42.35|39.95|42.03|39.63|0
1648550100000|2022-03-29 10:35:00|42.25|39.85|42.05|39.65|42.25|39.85|41.99|39.59|0
1648550400000|2022-03-29 10:40:00|42.02|39.62|41.98|39.58|42.05|39.65|41.89|39.49|0
1648550700000|2022-03-29 10:45:00|41.95|39.55|41.88|39.48|41.98|39.58|41.69|39.29|0
1648551000000|2022-03-29 10:50:00|41.9|39.5|42.06|39.66|42.14|39.74|41.82|39.42|0
1648551300000|2022-03-29 10:55:00|42.08|39.68|42.17|39.77|42.32|39.92|41.95|39.55|0
1648551600000|2022-03-29 11:00:00|42.21|39.81|41.94|39.54|42.37|39.97|41.91|39.51|0
1648551900000|2022-03-29 11:05:00|41.93|39.53|42.04|39.64|42.13|39.73|41.84|39.44|0
1648552200000|2022-03-29 11:10:00|42.02|39.62|41.79|39.39|42.07|39.67|41.68|39.28|0
1648552500000|2022-03-29 11:15:00|41.81|39.41|41.9|39.5|42|39.6|41.81|39.41|0
1648552800000|2022-03-29 11:20:00|42|39.6|41.95|39.55|42.13|39.73|41.9|39.5|0
1648553100000|2022-03-29 11:25:00|41.98|39.58|42.35|39.95|42.42|40.02|41.96|39.56|0
1648553400000|2022-03-29 11:30:00|42.39|39.99|42.56|40.16|42.68|40.28|42.29|39.89|0
1648553700000|2022-03-29 11:35:00|42.6|40.2|42.3|39.9|42.66|40.26|42.18|39.78|0
1648554000000|2022-03-29 11:40:00|42.31|39.91|41.81|39.41|42.51|40.11|41.31|38.91|0
1648554300000|2022-03-29 11:45:00|41.66|39.26|41.24|38.84|42.08|39.68|41.07|38.67|0
1648554600000|2022-03-29 11:50:00|41.19|38.79|40.73|38.33|41.3|38.9|40.48|38.08|0
1648554900000|2022-03-29 11:55:00|40.85|38.45|40.95|38.55|41.45|39.05|40.85|38.45|0
1648555200000|2022-03-29 12:00:00|40.98|38.58|40.72|38.32|41.17|38.77|40.6|38.2|0
1648555500000|2022-03-29 12:05:00|40.69|38.29|40.66|38.26|40.78|38.38|40.5|38.1|0
1648555800000|2022-03-29 12:10:00|40.63|38.23|41.07|38.67|41.16|38.76|40.63|38.23|0
1648556100000|2022-03-29 12:15:00|41.1|38.7|40.7|38.3|41.13|38.73|40.62|38.22|0
1648556400000|2022-03-29 12:20:00|40.68|38.28|39.46|37.06|40.68|38.28|39.37|36.97|0
1648556700000|2022-03-29 12:25:00|39.34|36.94|39.06|36.66|39.37|36.97|38.85|36.45|0
1648557000000|2022-03-29 12:30:00|39.09|36.69|39.23|36.83|39.52|37.12|39.09|36.69|0
1648557300000|2022-03-29 12:35:00|39.24|36.84|39.5|37.1|39.58|37.18|39.21|36.81|0
1648557600000|2022-03-29 12:40:00|39.46|37.06|39.82|37.42|39.92|37.52|39.39|36.99|0
1648557900000|2022-03-29 12:45:00|39.84|37.44|39.62|37.22|39.84|37.44|39.48|37.08|0
1648558200000|2022-03-29 12:50:00|39.6|37.2|38.71|36.31|40.85|38.45|38.62|36.22|0
1648558500000|2022-03-29 12:55:00|38.68|36.28|38.74|36.34|38.86|36.46|38.59|36.19|0
1648558800000|2022-03-29 13:00:00|38.65|36.25|38.77|36.37|39.17|36.77|38.65|36.25|0
1648559100000|2022-03-29 13:05:00|38.74|36.34|38.74|36.34|38.86|36.46|38.64|36.24|0
1648559400000|2022-03-29 13:10:00|38.7|36.3|38.43|36.03|38.86|36.46|38.43|36.03|0
1648559700000|2022-03-29 13:15:00|38.4|36|38.55|36.15|38.67|36.27|38.4|36|0
1648560000000|2022-03-29 13:20:00|38.52|36.12|38.55|36.15|38.7|36.3|38.46|36.06|0
1648560300000|2022-03-29 13:25:00|38.51|36.11|38.3|35.9|38.76|36.36|38.3|35.9|0
1648560600000|2022-03-29 13:30:00|38.27|35.87|37.37|34.97|38.69|36.29|36.91|34.51|0
1648560900000|2022-03-29 13:35:00|37.29|34.89|38.45|36.05|38.87|36.47|37.29|34.89|0
1648561200000|2022-03-29 13:40:00|38.39|35.99|38.47|36.07|38.95|36.55|38.36|35.96|0
1648561500000|2022-03-29 13:45:00|38.44|36.04|39.3|36.9|39.41|37.01|38.08|35.68|0
1648561800000|2022-03-29 13:50:00|39.42|37.02|39.34|36.94|39.73|37.33|38.91|36.51|0
1648562100000|2022-03-29 13:55:00|39.25|36.85|38.98|36.58|39.46|37.06|38.84|36.44|0
1648562400000|2022-03-29 14:00:00|38.92|36.52|39.67|37.27|39.74|37.34|38.48|36.08|0
1648562700000|2022-03-29 14:05:00|39.64|37.24|40.27|37.87|40.52|38.12|39.38|36.98|0
1648563000000|2022-03-29 14:10:00|40.21|37.81|41.16|38.76|41.55|39.15|39.86|37.46|0
1648563300000|2022-03-29 14:15:00|41.13|38.73|41.23|38.83|41.42|39.02|40.11|37.71|0
1648563600000|2022-03-29 14:20:00|41.29|38.89|41.03|38.63|41.52|39.12|40.78|38.38|0
1648563900000|2022-03-29 14:25:00|41.06|38.66|39.92|37.52|41.32|38.92|39.89|37.49|0
1648564200000|2022-03-29 14:30:00|39.86|37.46|39.95|37.55|40.36|37.96|39.51|37.11|0
1648564500000|2022-03-29 14:35:00|39.98|37.58|40.56|38.16|40.91|38.51|39.76|37.36|0
1648564800000|2022-03-29 14:40:00|40.64|38.24|40.38|37.98|41.18|38.78|39.98|37.58|0
1648565100000|2022-03-29 14:45:00|40.16|37.76|40.07|37.67|40.6|38.2|39.75|37.35|0
1648565400000|2022-03-29 14:50:00|39.94|37.54|39.66|37.26|40.3|37.9|39.47|37.07|0
1648565700000|2022-03-29 14:55:00|39.76|37.36|39.35|36.95|39.82|37.42|39.11|36.71|0
1648566000000|2022-03-29 15:00:00|39.32|36.92|39.63|37.23|39.82|37.42|39.08|36.68|0
1648566300000|2022-03-29 15:05:00|39.66|37.26|39.87|37.47|40|37.6|39.58|37.18|0
1648566600000|2022-03-29 15:10:00|39.86|37.46|39.87|37.47|40.31|37.91|39.62|37.22|0
1648566900000|2022-03-29 15:15:00|39.84|37.44|39.65|37.25|40.15|37.75|39.62|37.22|0
1648567200000|2022-03-29 15:20:00|39.68|37.28|39.49|37.09|40.05|37.65|39.15|36.75|0
1648567500000|2022-03-29 15:25:00|39.46|37.06|38.78|36.38|39.46|37.06|38.53|36.13|0
1648567800000|2022-03-29 15:30:00|38.81|36.41|38.53|36.13|38.87|36.47|38.41|36.01|0
1648568100000|2022-03-29 15:35:00|38.56|36.16|38.74|36.34|38.86|36.46|38.53|36.13|0
1648568400000|2022-03-29 15:40:00|38.79|36.39|38.58|36.18|39.01|36.61|38.49|36.09|0
1648568700000|2022-03-29 15:45:00|38.55|36.15|38.04|35.64|38.61|36.21|38.04|35.64|0
1648569000000|2022-03-29 15:50:00|38.07|35.67|38.25|35.85|38.49|36.09|38.07|35.67|0
1648569300000|2022-03-29 15:55:00|38.28|35.88|38.64|36.24|38.82|36.42|38.28|35.88|0
1648569600000|2022-03-29 16:00:00|38.55|36.15|37.73|35.33|39.41|37.01|37.67|35.27|0
1648569900000|2022-03-29 16:05:00|37.7|35.3|38.09|35.69|38.15|35.75|37.61|35.21|0
1648570200000|2022-03-29 16:10:00|38.06|35.66|38.06|35.66|38.27|35.87|37.94|35.54|0
1648570500000|2022-03-29 16:15:00|38.15|35.75|37.93|35.53|38.36|35.96|37.93|35.53|0
1648570800000|2022-03-29 16:20:00|37.96|35.56|38.39|35.99|38.51|36.11|37.93|35.53|0
1648571100000|2022-03-29 16:25:00|38.42|36.02|38.6|36.2|38.82|36.42|38.29|35.89|0
1648571400000|2022-03-29 16:30:00|38.63|36.23|39.56|37.16|39.66|37.26|38.57|36.17|0
1648571700000|2022-03-29 16:35:00|39.5|37.1|39.18|36.78|39.66|37.26|39.12|36.72|0
1648572000000|2022-03-29 16:40:00|39.21|36.81|38.5|36.1|39.21|36.81|38.5|36.1|0
1648572300000|2022-03-29 16:45:00|38.47|36.07|38.25|35.85|38.53|36.13|38.1|35.7|0
1648572600000|2022-03-29 16:50:00|38.19|35.79|38.86|36.46|38.99|36.59|38.16|35.76|0
1648572900000|2022-03-29 16:55:00|38.93|36.53|38.68|36.28|38.93|36.53|38.65|36.25|0
1648573200000|2022-03-29 17:00:00|38.65|36.25|39.63|37.23|40.01|37.61|38.65|36.25|0
1648573500000|2022-03-29 17:05:00|39.61|37.21|40.15|37.75|40.15|37.75|39.61|37.21|0
1648573800000|2022-03-29 17:10:00|40.12|37.72|39.58|37.18|40.12|37.72|39.39|36.99|0
1648574100000|2022-03-29 17:15:00|39.55|37.15|39.34|36.94|39.55|37.15|39.23|36.83|0
1648574400000|2022-03-29 17:20:00|39.33|36.93|40.14|37.74|40.52|38.12|39.33|36.93|0
1648574700000|2022-03-29 17:25:00|40.11|37.71|39.95|37.55|40.33|37.93|39.67|37.27|0
1648575000000|2022-03-29 17:30:00|39.92|37.52|39.95|37.55|40.17|37.77|39.73|37.33|0
1648575300000|2022-03-29 17:35:00|39.92|37.52|39.38|36.98|39.92|37.52|39.35|36.95|0
1648575600000|2022-03-29 17:40:00|39.35|36.95|39.09|36.69|39.44|37.04|39.04|36.64|0
1648575900000|2022-03-29 17:45:00|39.04|36.64|38.58|36.18|39.38|36.98|38.3|35.9|0
1648576200000|2022-03-29 17:50:00|38.61|36.21|38.48|36.08|38.88|36.48|38.45|36.05|0
1648576500000|2022-03-29 17:55:00|38.51|36.11|38.24|35.84|38.67|36.27|38.21|35.81|0
1648576800000|2022-03-29 18:00:00|38.27|35.87|38.23|35.83|38.39|35.99|38.05|35.65|0
1648577100000|2022-03-29 18:05:00|38.17|35.77|38.11|35.71|38.45|36.05|38.02|35.62|0
1648577400000|2022-03-29 18:10:00|38.08|35.68|38.02|35.62|38.17|35.77|37.81|35.41|0
1648577700000|2022-03-29 18:15:00|38.05|35.65|38.5|36.1|38.56|36.16|37.99|35.59|0
1648578000000|2022-03-29 18:20:00|38.53|36.13|38.19|35.79|38.74|36.34|38.1|35.7|0
1648578300000|2022-03-29 18:25:00|38.22|35.82|37.86|35.46|38.29|35.89|37.8|35.4|0
1648578600000|2022-03-29 18:30:00|37.83|35.43|37.5|35.1|37.98|35.58|37.47|35.07|0
1648578900000|2022-03-29 18:35:00|37.47|35.07|37.26|34.86|37.47|35.07|37.11|34.71|0
1648579200000|2022-03-29 18:40:00|37.29|34.89|37.02|34.62|37.32|34.92|36.99|34.59|0
1648579500000|2022-03-29 18:45:00|36.99|34.59|37.05|34.65|37.14|34.74|36.81|34.41|0
1648579800000|2022-03-29 18:50:00|37.11|34.71|36.96|34.56|37.28|34.88|36.81|34.41|0
1648580100000|2022-03-29 18:55:00|36.9|34.5|37.38|34.98|37.56|35.16|36.66|34.26|0
1648580400000|2022-03-29 19:00:00|37.37|34.97|37|34.6|37.65|35.25|37|34.6|0
1648580700000|2022-03-29 19:05:00|37.03|34.63|36.7|34.3|37.03|34.63|36.62|34.22|0
1648581000000|2022-03-29 19:10:00|36.69|34.29|36.71|34.31|36.73|34.33|36.35|33.95|0
1648581300000|2022-03-29 19:15:00|36.73|34.33|36.87|34.47|37.99|35.59|36.52|34.12|0
1648581600000|2022-03-29 19:20:00|36.84|34.44|36.95|34.55|37.01|34.61|36.69|34.29|0
1648581900000|2022-03-29 19:25:00|37.01|34.61|36.57|34.17|37.07|34.67|36.57|34.17|0
1648582200000|2022-03-29 19:30:00|36.54|34.14|36.11|33.71|36.75|34.35|36.11|33.71|0
1648582500000|2022-03-29 19:35:00|36.14|33.74|36.51|34.11|36.54|34.14|35.94|33.54|0
1648582800000|2022-03-29 19:40:00|36.48|34.08|35.91|33.51|37.03|34.63|35.91|33.51|0
1648583100000|2022-03-29 19:45:00|35.96|33.56|35.88|33.48|36.11|33.71|35.42|33.02|0
1648583400000|2022-03-29 19:50:00|35.68|33.28|36.59|34.19|36.92|34.52|35.68|33.28|0
1648583700000|2022-03-29 19:55:00|36.74|34.34|35.79|33.39|36.77|34.37|35.79|33.39|0
1648584000000|2022-03-29 20:00:00|35.81|33.41|36.04|33.64|36.13|33.73|35.81|33.41|0
1648584300000|2022-03-29 20:05:00|36.01|33.61|36.38|33.98|36.59|34.19|36.01|33.61|0
1648584600000|2022-03-29 20:10:00|36.41|34.01|36.48|34.08|36.53|34.13|36.41|34.01|0
1648584900000|2022-03-29 20:15:00|36.7|33.9|36.61|33.81|36.73|33.93|36.61|33.81|0
1648585200000|2022-03-29 20:20:00|36.59|33.79|36.61|33.81|36.61|33.81|36.49|33.69|0
1648585500000|2022-03-29 20:25:00|36.58|33.78|36.6|33.8|36.65|33.85|36.55|33.75|0
1648585800000|2022-03-29 20:30:00|36.63|33.83|36.54|33.74|36.63|33.83|36.54|33.74|0
1648586100000|2022-03-29 20:35:00|36.57|33.77|36.45|33.65|36.57|33.77|36.45|33.65|0
1648586400000|2022-03-29 20:40:00|36.47|33.67|36.45|33.65|36.48|33.68|36.42|33.62|0
1648586700000|2022-03-29 20:45:00|36.42|33.62|36.39|33.59|36.42|33.62|36.34|33.54|0
1648587000000|2022-03-29 20:50:00|36.45|33.65|36.45|33.65|36.45|33.65|36.39|33.59|0
1648587300000|2022-03-29 20:55:00|36.43|33.63|36.57|33.77|36.59|33.79|36.42|33.62|0
1648587600000|2022-03-29 21:00:00|36.59|33.79|36.62|33.82|36.62|33.82|36.59|33.79|0
1648587900000|2022-03-29 21:05:00|36.63|33.83|36.65|33.85|36.67|33.87|36.63|33.83|0
1648588200000|2022-03-29 21:10:00|36.64|33.84|36.71|33.91|36.75|33.95|36.64|33.84|0
1648588500000|2022-03-29 21:15:00|36.7|33.9|36.76|33.96|36.81|34.01|36.69|33.89|0
1648588800000|2022-03-29 21:20:00|36.75|33.95|36.73|33.93|36.76|33.96|36.7|33.9|0
1648589100000|2022-03-29 21:25:00|36.72|33.92|36.69|33.89|36.72|33.92|36.68|33.88|0
1648589400000|2022-03-29 21:30:00|36.68|33.88|36.65|33.85|36.68|33.88|36.65|33.85|0
1648589700000|2022-03-29 21:35:00|36.66|33.86|36.63|33.83|36.67|33.87|36.63|33.83|0
1648590000000|2022-03-29 21:40:00|36.69|33.89|36.66|33.86|36.69|33.89|36.65|33.85|0
1648590300000|2022-03-29 21:45:00|36.65|33.85|36.68|33.88|36.71|33.91|36.64|33.84|0
1648590600000|2022-03-29 21:50:00|36.71|33.91|36.64|33.84|36.71|33.91|36.64|33.84|0
1648590900000|2022-03-29 21:55:00|36.66|33.86|36.63|33.83|36.66|33.86|36.63|33.83|0
1648591200000|2022-03-29 22:00:00|36.52|33.72|36.82|34.02|36.82|34.02|36.52|33.72|0
1648591500000|2022-03-29 22:05:00|36.83|34.03|37.05|34.25|37.11|34.31|36.83|34.03|0
1648591800000|2022-03-29 22:10:00|37.02|34.22|37.05|34.25|37.11|34.31|37.02|34.22|0
1648592100000|2022-03-29 22:15:00|37.02|34.22|36.98|34.18|37.07|34.27|36.98|34.18|0
1648592400000|2022-03-29 22:20:00|37.04|34.24|36.86|34.06|37.07|34.27|36.86|34.06|0
1648592700000|2022-03-29 22:25:00|36.89|34.09|36.78|33.98|36.98|34.18|36.69|33.89|0
1648593000000|2022-03-29 22:30:00|36.75|33.95|36.74|33.94|36.77|33.97|36.63|33.83|0
1648593300000|2022-03-29 22:35:00|36.69|33.89|36.57|33.77|36.74|33.94|36.54|33.74|0
1648593600000|2022-03-29 22:40:00|36.55|33.75|36.56|33.76|36.62|33.82|36.54|33.74|0
1648593900000|2022-03-29 22:45:00|36.51|33.71|36.45|33.65|36.54|33.74|36.45|33.65|0
1648594200000|2022-03-29 22:50:00|36.48|33.68|36.7|33.9|36.73|33.93|36.48|33.68|0
1648594500000|2022-03-29 22:55:00|36.73|33.93|36.7|33.9|36.73|33.93|36.56|33.76|0
1648594800000|2022-03-29 23:00:00|36.73|33.93|36.64|33.84|36.76|33.96|36.55|33.75|0
1648595100000|2022-03-29 23:05:00|36.67|33.87|36.58|33.78|36.67|33.87|36.55|33.75|0
1648595400000|2022-03-29 23:10:00|36.61|33.81|36.61|33.81|36.65|33.85|36.51|33.71|0
1648595700000|2022-03-29 23:15:00|36.58|33.78|36.58|33.78|36.64|33.84|36.52|33.72|0
1648596000000|2022-03-29 23:20:00|36.6|33.8|36.6|33.8|36.6|33.8|36.52|33.72|0
1648596300000|2022-03-29 23:25:00|36.63|33.83|36.63|33.83|36.63|33.83|36.54|33.74|0
1648596600000|2022-03-29 23:30:00|36.66|33.86|36.71|33.91|36.77|33.97|36.6|33.8|0
1648596900000|2022-03-29 23:35:00|36.74|33.94|36.64|33.84|36.74|33.94|36.57|33.77|0
1648597200000|2022-03-29 23:40:00|36.65|33.85|36.42|33.62|36.65|33.85|36.42|33.62|0
1648597500000|2022-03-29 23:45:00|36.45|33.65|36.45|33.65|36.5|33.7|36.42|33.62|0
1648597800000|2022-03-29 23:50:00|36.44|33.64|36.5|33.7|36.53|33.73|36.42|33.62|0
1648598100000|2022-03-29 23:55:00|36.47|33.67|36.41|33.61|36.47|33.67|36.41|33.61|0
1648598400000|2022-03-30 00:00:00|36.44|33.64|36.87|34.07|36.9|34.1|36.44|33.64|0
1648598700000|2022-03-30 00:05:00|36.9|34.1|36.78|33.98|37.05|34.25|36.78|33.98|0
1648599000000|2022-03-30 00:10:00|36.81|34.01|36.8|34|36.93|34.13|36.78|33.98|0
1648599300000|2022-03-30 00:15:00|36.81|34.01|36.87|34.07|36.95|34.15|36.78|33.98|0
1648599600000|2022-03-30 00:20:00|36.88|34.08|36.75|33.95|36.88|34.08|36.75|33.95|0
1648599900000|2022-03-30 00:25:00|36.78|33.98|36.57|33.77|36.78|33.98|36.54|33.74|0
1648600200000|2022-03-30 00:30:00|36.51|33.71|36.54|33.74|36.57|33.77|36.39|33.59|0
1648600500000|2022-03-30 00:35:00|36.51|33.71|36.59|33.79|36.65|33.85|36.51|33.71|0
1648600800000|2022-03-30 00:40:00|36.58|33.78|36.72|33.92|36.74|33.94|36.58|33.78|0
1648601100000|2022-03-30 00:45:00|36.74|33.94|36.65|33.85|36.76|33.96|36.63|33.83|0
1648601400000|2022-03-30 00:50:00|36.63|33.83|36.79|33.99|36.79|33.99|36.62|33.82|0
1648601700000|2022-03-30 00:55:00|36.82|34.02|36.76|33.96|36.88|34.08|36.73|33.93|0
1648602000000|2022-03-30 01:00:00|36.77|33.97|36.78|33.98|36.9|34.1|36.76|33.96|0
1648602300000|2022-03-30 01:05:00|36.81|34.01|36.67|33.87|36.9|34.1|36.61|33.81|0
1648602600000|2022-03-30 01:10:00|36.65|33.85|36.75|33.95|36.9|34.1|36.61|33.81|0
1648602900000|2022-03-30 01:15:00|36.84|34.04|36.84|34.04|36.92|34.12|36.81|34.01|0
1648603200000|2022-03-30 01:20:00|36.81|34.01|36.8|34|36.83|34.03|36.72|33.92|0
1648603500000|2022-03-30 01:25:00|36.77|33.97|36.22|33.42|36.83|34.03|36.08|33.28|0
1648603800000|2022-03-30 01:30:00|36.25|33.45|36.16|33.36|36.28|33.48|36.11|33.31|0
1648604100000|2022-03-30 01:35:00|36.13|33.33|36.39|33.59|36.48|33.68|36.1|33.3|0
1648604400000|2022-03-30 01:40:00|36.36|33.56|36.04|33.24|36.39|33.59|36.01|33.21|0
1648604700000|2022-03-30 01:45:00|36.01|33.21|36.11|33.31|36.13|33.33|35.73|32.93|0
1648605000000|2022-03-30 01:50:00|36.1|33.3|36.27|33.47|36.33|33.53|36.07|33.27|0
1648605300000|2022-03-30 01:55:00|36.33|33.53|36.41|33.61|36.5|33.7|36.32|33.52|0
1648605600000|2022-03-30 02:00:00|36.38|33.58|36.58|33.78|36.64|33.84|36.35|33.55|0
1648605900000|2022-03-30 02:05:00|36.55|33.75|36.58|33.78|36.62|33.82|36.46|33.66|0
1648606200000|2022-03-30 02:10:00|36.61|33.81|36.55|33.75|36.64|33.84|36.43|33.63|0
1648606500000|2022-03-30 02:15:00|36.52|33.72|36.6|33.8|36.66|33.86|36.52|33.72|0
1648606800000|2022-03-30 02:20:00|36.62|33.82|36.66|33.86|36.66|33.86|36.54|33.74|0
1648607100000|2022-03-30 02:25:00|36.63|33.83|36.63|33.83|36.66|33.86|36.57|33.77|0
1648607400000|2022-03-30 02:30:00|36.65|33.85|36.74|33.94|36.86|34.06|36.65|33.85|0
1648607700000|2022-03-30 02:35:00|36.77|33.97|36.71|33.91|36.83|34.03|36.71|33.91|0
1648608000000|2022-03-30 02:40:00|36.74|33.94|36.82|34.02|36.85|34.05|36.65|33.85|0
1648608300000|2022-03-30 02:45:00|36.79|33.99|36.73|33.93|36.94|34.14|36.73|33.93|0
1648608600000|2022-03-30 02:50:00|36.72|33.92|36.73|33.93|36.76|33.96|36.59|33.79|0
1648608900000|2022-03-30 02:55:00|36.76|33.96|36.84|34.04|36.84|34.04|36.76|33.96|0
1648609200000|2022-03-30 03:00:00|36.81|34.01|36.67|33.87|36.81|34.01|36.64|33.84|0
1648609500000|2022-03-30 03:05:00|36.64|33.84|36.59|33.79|36.64|33.84|36.58|33.78|0
1648609800000|2022-03-30 03:10:00|36.58|33.78|36.66|33.86|36.72|33.92|36.58|33.78|0
1648610100000|2022-03-30 03:15:00|36.69|33.89|36.69|33.89|36.75|33.95|36.63|33.83|0
1648610400000|2022-03-30 03:20:00|36.66|33.86|36.63|33.83|36.69|33.89|36.63|33.83|0
1648610700000|2022-03-30 03:25:00|36.6|33.8|36.48|33.68|36.63|33.83|36.48|33.68|0
1648611000000|2022-03-30 03:30:00|36.54|33.74|36.56|33.76|36.59|33.79|36.42|33.62|0
1648611300000|2022-03-30 03:35:00|36.53|33.73|36.62|33.82|36.62|33.82|36.53|33.73|0
1648611600000|2022-03-30 03:40:00|36.59|33.79|36.5|33.7|36.62|33.82|36.49|33.69|0
1648611900000|2022-03-30 03:45:00|36.53|33.73|36.53|33.73|36.56|33.76|36.44|33.64|0
1648612200000|2022-03-30 03:50:00|36.51|33.71|36.17|33.37|37.16|34.36|36.15|33.35|0
1648612500000|2022-03-30 03:55:00|36.18|33.38|36.38|33.58|36.41|33.61|36.18|33.38|0
1648612800000|2022-03-30 04:00:00|36.35|33.55|36.21|33.41|36.35|33.55|36.15|33.35|0
1648613100000|2022-03-30 04:05:00|36.18|33.38|36.17|33.37|36.18|33.38|36.12|33.32|0
1648613400000|2022-03-30 04:10:00|36.16|33.36|36.14|33.34|36.2|33.4|36.11|33.31|0
1648613700000|2022-03-30 04:15:00|36.11|33.31|36.2|33.4|36.23|33.43|36.11|33.31|0
1648614000000|2022-03-30 04:20:00|36.18|33.38|36.2|33.4|36.25|33.45|36.14|33.34|0
1648614300000|2022-03-30 04:25:00|36.17|33.37|36.19|33.39|36.19|33.39|36.08|33.28|0
1648614600000|2022-03-30 04:30:00|36.18|33.38|36.39|33.59|36.39|33.59|36.16|33.36|0
1648614900000|2022-03-30 04:35:00|36.41|33.61|36.58|33.78|36.59|33.79|36.36|33.56|0
1648615200000|2022-03-30 04:40:00|36.56|33.76|36.88|34.08|36.91|34.11|36.56|33.76|0
1648615500000|2022-03-30 04:45:00|36.85|34.05|36.65|33.85|36.85|34.05|36.65|33.85|0
1648615800000|2022-03-30 04:50:00|36.62|33.82|36.61|33.81|36.7|33.9|36.53|33.73|0
1648616100000|2022-03-30 04:55:00|36.59|33.79|36.58|33.78|36.61|33.81|36.54|33.74|0
1648616400000|2022-03-30 05:00:00|36.55|33.75|36.44|33.64|36.61|33.81|36.29|33.49|0
1648616700000|2022-03-30 05:05:00|36.41|33.61|36.35|33.55|36.44|33.64|36.29|33.49|0
1648617000000|2022-03-30 05:10:00|36.33|33.53|36.58|33.78|36.62|33.82|36.33|33.53|0
1648617300000|2022-03-30 05:15:00|36.6|33.8|36.63|33.83|36.79|33.99|36.58|33.78|0
1648617600000|2022-03-30 05:20:00|36.66|33.86|36.63|33.83|36.72|33.92|36.57|33.77|0
1648617900000|2022-03-30 05:25:00|36.6|33.8|36.42|33.62|36.64|33.84|36.39|33.59|0
1648618200000|2022-03-30 05:30:00|36.41|33.61|36.33|33.53|36.48|33.68|36.33|33.53|0
1648618500000|2022-03-30 05:35:00|36.36|33.56|36.16|33.36|36.39|33.59|36.16|33.36|0
1648618800000|2022-03-30 05:40:00|36.13|33.33|36.07|33.27|36.14|33.34|36.01|33.21|0
1648619100000|2022-03-30 05:45:00|36.04|33.24|35.78|32.98|36.04|33.24|35.78|32.98|0
1648619400000|2022-03-30 05:50:00|35.72|32.92|35.69|32.89|35.91|33.11|35.66|32.86|0
1648619700000|2022-03-30 05:55:00|35.64|32.84|35.38|32.58|35.75|32.95|35.35|32.55|0
1648620000000|2022-03-30 06:00:00|35.35|32.55|35.62|32.82|35.86|33.06|35.35|32.55|0
1648620300000|2022-03-30 06:05:00|35.59|32.79|35.57|32.77|35.89|33.09|35.52|32.72|0
1648620600000|2022-03-30 06:10:00|35.6|32.8|35.65|32.85|35.71|32.91|35.48|32.68|0
1648620900000|2022-03-30 06:15:00|35.68|32.88|35.45|32.65|35.68|32.88|35.43|32.63|0
1648621200000|2022-03-30 06:20:00|35.47|32.67|35.97|33.17|36.07|33.27|35.47|32.67|0
1648621500000|2022-03-30 06:25:00|35.92|33.12|35.83|33.03|35.98|33.18|35.78|32.98|0
1648621800000|2022-03-30 06:30:00|35.81|33.01|36.03|33.23|36.09|33.29|35.81|33.01|0
1648622100000|2022-03-30 06:35:00|36|33.2|36.09|33.29|36.17|33.37|35.97|33.17|0
1648622400000|2022-03-30 06:40:00|36.1|33.3|36.26|33.46|36.26|33.46|36.07|33.27|0
1648622700000|2022-03-30 06:45:00|36.24|33.44|36.28|33.48|36.33|33.53|36.17|33.37|0
1648623000000|2022-03-30 06:50:00|36.31|33.51|36.06|33.26|36.4|33.6|36.05|33.25|0
1648623300000|2022-03-30 06:55:00|36.08|33.28|35.96|33.16|36.19|33.39|35.96|33.16|0
1648623600000|2022-03-30 07:00:00|35.99|33.19|36.46|33.66|36.68|33.88|35.96|33.16|0
1648623900000|2022-03-30 07:05:00|36.28|33.88|36.27|33.87|36.82|34.42|36.19|33.79|0
1648624200000|2022-03-30 07:10:00|36.3|33.9|36.5|34.1|36.5|34.1|36.1|33.7|0
1648624500000|2022-03-30 07:15:00|36.48|34.08|37.06|34.66|37.09|34.69|36.48|34.08|0
1648624800000|2022-03-30 07:20:00|37.05|34.65|37.35|34.95|37.56|35.16|36.31|33.91|0
1648625100000|2022-03-30 07:25:00|37.26|34.86|37.36|34.96|37.44|35.04|37.08|34.68|0
1648625400000|2022-03-30 07:30:00|37.38|34.98|37.09|34.69|37.4|35|37.08|34.68|0
1648625700000|2022-03-30 07:35:00|37.11|34.71|37.28|34.88|37.28|34.88|36.9|34.5|0
1648626000000|2022-03-30 07:40:00|37.25|34.85|36.94|34.54|37.31|34.91|36.93|34.53|0
1648626300000|2022-03-30 07:45:00|36.95|34.55|37.16|34.76|37.25|34.85|36.87|34.47|0
1648626600000|2022-03-30 07:50:00|37.19|34.79|37.3|34.9|37.31|34.91|37.08|34.68|0
1648626900000|2022-03-30 07:55:00|37.27|34.87|37.15|34.75|37.33|34.93|37.07|34.67|0
1648627200000|2022-03-30 08:00:00|37.18|34.78|37.71|35.31|37.98|35.58|37.14|34.74|0
1648627500000|2022-03-30 08:05:00|37.8|35.4|37.68|35.28|37.98|35.58|37.65|35.25|0
1648627800000|2022-03-30 08:10:00|37.76|35.36|38.85|36.45|38.88|36.48|37.71|35.31|0
1648628100000|2022-03-30 08:15:00|38.88|36.48|38.61|36.21|38.91|36.51|38.49|36.09|0
1648628400000|2022-03-30 08:20:00|38.58|36.18|38.65|36.25|38.65|36.25|38.42|36.02|0
1648628700000|2022-03-30 08:25:00|38.66|36.26|38.33|35.93|38.76|36.36|38.3|35.9|0
1648629000000|2022-03-30 08:30:00|38.31|35.91|38.36|35.96|38.42|36.02|38.28|35.88|0
1648629300000|2022-03-30 08:35:00|38.37|35.97|38.22|35.82|38.59|36.19|38.1|35.7|0
1648629600000|2022-03-30 08:40:00|38.28|35.88|38.46|36.06|38.58|36.18|38.22|35.82|0
1648629900000|2022-03-30 08:45:00|38.47|36.07|38.7|36.3|38.7|36.3|38.47|36.07|0
1648630200000|2022-03-30 08:50:00|38.73|36.33|38.57|36.17|38.76|36.36|38.45|36.05|0
1648630500000|2022-03-30 08:55:00|38.54|36.14|38.36|35.96|38.54|36.14|38.3|35.9|0
1648630800000|2022-03-30 09:00:00|38.33|35.93|38.05|35.65|38.36|35.96|38.05|35.65|0
1648631100000|2022-03-30 09:05:00|38.11|35.71|38.08|35.68|38.2|35.8|37.96|35.56|0
1648631400000|2022-03-30 09:10:00|38.07|35.67|38.06|35.66|38.2|35.8|38.05|35.65|0
1648631700000|2022-03-30 09:15:00|38.05|35.65|37.9|35.5|38.14|35.74|37.87|35.47|0
1648632000000|2022-03-30 09:20:00|37.88|35.48|37.71|35.31|37.9|35.5|37.67|35.27|0
1648632300000|2022-03-30 09:25:00|37.7|35.3|37.89|35.49|37.95|35.55|37.68|35.28|0
1648632600000|2022-03-30 09:30:00|37.92|35.52|37.86|35.46|37.92|35.52|37.74|35.34|0
1648632900000|2022-03-30 09:35:00|37.89|35.49|37.94|35.54|38.1|35.7|37.86|35.46|0
1648633200000|2022-03-30 09:40:00|37.91|35.51|37.76|35.36|37.94|35.54|37.73|35.33|0
1648633500000|2022-03-30 09:45:00|37.79|35.39|37.76|35.36|37.82|35.42|37.64|35.24|0
1648633800000|2022-03-30 09:50:00|37.79|35.39|37.88|35.48|37.91|35.51|37.64|35.24|0
1648634100000|2022-03-30 09:55:00|37.91|35.51|37.7|35.3|37.97|35.57|37.67|35.27|0
1648634400000|2022-03-30 10:00:00|37.68|35.28|37.96|35.56|38.52|36.12|37.68|35.28|0
1648634700000|2022-03-30 10:05:00|37.92|35.52|38.37|35.97|38.43|36.03|37.8|35.4|0
1648635000000|2022-03-30 10:10:00|38.38|35.98|38.33|35.93|38.47|36.07|38.23|35.83|0
1648635300000|2022-03-30 10:15:00|38.35|35.95|38.32|35.92|38.68|36.28|38.29|35.89|0
1648635600000|2022-03-30 10:20:00|38.35|35.95|38.19|35.79|38.41|36.01|38.18|35.78|0
1648635900000|2022-03-30 10:25:00|38.21|35.81|38.22|35.82|38.28|35.88|38.07|35.67|0
1648636200000|2022-03-30 10:30:00|38.23|35.83|38.16|35.76|38.26|35.86|38.13|35.73|0
1648636500000|2022-03-30 10:35:00|38.17|35.77|38.06|35.66|38.19|35.79|38|35.6|0
1648636800000|2022-03-30 10:40:00|38.12|35.72|38.02|35.62|38.15|35.75|37.91|35.51|0
1648637100000|2022-03-30 10:45:00|38|35.6|37.69|35.29|38|35.6|37.6|35.2|0
1648637400000|2022-03-30 10:50:00|37.7|35.3|37.61|35.21|37.73|35.33|37.52|35.12|0
1648637700000|2022-03-30 10:55:00|37.59|35.19|37.72|35.32|37.84|35.44|37.55|35.15|0
1648638000000|2022-03-30 11:00:00|37.69|35.29|37.45|35.05|37.72|35.32|37.28|34.88|0
1648638300000|2022-03-30 11:05:00|37.48|35.08|37.72|35.32|37.78|35.38|37.48|35.08|0
1648638600000|2022-03-30 11:10:00|37.73|35.33|37.64|35.24|37.78|35.38|37.57|35.17|0
1648638900000|2022-03-30 11:15:00|37.66|35.26|37.71|35.31|37.78|35.38|37.54|35.14|0
1648639200000|2022-03-30 11:20:00|37.74|35.34|37.52|35.12|37.77|35.37|37.39|34.99|0
1648639500000|2022-03-30 11:25:00|37.5|35.1|37.53|35.13|37.59|35.19|37.38|34.98|0
1648639800000|2022-03-30 11:30:00|37.52|35.12|37.26|34.86|37.59|35.19|37.26|34.86|0
1648640100000|2022-03-30 11:35:00|37.25|34.85|37.35|34.95|37.41|35.01|37.23|34.83|0
1648640400000|2022-03-30 11:40:00|37.33|34.93|37.49|35.09|37.54|35.14|37.33|34.93|0
1648640700000|2022-03-30 11:45:00|37.46|35.06|37.49|35.09|37.55|35.15|37.43|35.03|0
1648641000000|2022-03-30 11:50:00|37.51|35.11|37.37|34.97|37.51|35.11|37.31|34.91|0
1648641300000|2022-03-30 11:55:00|37.34|34.94|37.46|35.06|37.52|35.12|37.31|34.91|0
1648641600000|2022-03-30 12:00:00|37.49|35.09|37.54|35.14|37.78|35.38|37.49|35.09|0
1648641900000|2022-03-30 12:05:00|37.57|35.17|37.81|35.41|37.93|35.53|37.56|35.16|0
1648642200000|2022-03-30 12:10:00|37.78|35.38|38.6|36.2|38.63|36.23|37.69|35.29|0
1648642500000|2022-03-30 12:15:00|38.57|36.17|38.56|36.16|38.62|36.22|38.34|35.94|0
1648642800000|2022-03-30 12:20:00|38.62|36.22|38.89|36.49|38.94|36.54|38.49|36.09|0
1648643100000|2022-03-30 12:25:00|38.86|36.46|38.86|36.46|38.98|36.58|38.57|36.17|0
1648643400000|2022-03-30 12:30:00|38.78|36.38|38.43|36.03|38.79|36.39|38.31|35.91|0
1648643700000|2022-03-30 12:35:00|38.46|36.06|37.97|35.57|38.46|36.06|37.67|35.27|0
1648644000000|2022-03-30 12:40:00|37.94|35.54|38.06|35.66|38.06|35.66|37.82|35.42|0
1648644300000|2022-03-30 12:45:00|38.03|35.63|38.43|36.03|38.51|36.11|38.03|35.63|0
1648644600000|2022-03-30 12:50:00|38.42|36.02|38.22|35.82|38.48|36.08|38.18|35.78|0
1648644900000|2022-03-30 12:55:00|38.23|35.83|37.93|35.53|38.26|35.86|37.93|35.53|0
1648645200000|2022-03-30 13:00:00|37.92|35.52|38.24|35.84|38.29|35.89|37.92|35.52|0
1648645500000|2022-03-30 13:05:00|38.26|35.86|38.32|35.92|38.38|35.98|38.14|35.74|0
1648645800000|2022-03-30 13:10:00|38.29|35.89|37.92|35.52|38.45|36.05|37.92|35.52|0
1648646100000|2022-03-30 13:15:00|37.97|35.57|37.8|35.4|38.16|35.76|37.8|35.4|0
1648646400000|2022-03-30 13:20:00|37.79|35.39|37.65|35.25|37.83|35.43|37.44|35.04|0
1648646700000|2022-03-30 13:25:00|37.68|35.28|37.59|35.19|37.77|35.37|37.32|34.92|0
1648647000000|2022-03-30 13:30:00|37.35|34.95|36.7|34.3|37.47|35.07|36.58|34.18|0
1648647300000|2022-03-30 13:35:00|36.64|34.24|37.2|34.8|37.41|35.01|36.38|33.98|0
1648647600000|2022-03-30 13:40:00|37.23|34.83|37.11|34.71|37.37|34.97|36.78|34.38|0
1648647900000|2022-03-30 13:45:00|37.08|34.68|36.66|34.26|37.49|35.09|36.58|34.18|0
1648648200000|2022-03-30 13:50:00|36.58|34.18|36.66|34.26|36.9|34.5|36.46|34.06|0
1648648500000|2022-03-30 13:55:00|36.69|34.29|36.28|33.88|36.95|34.55|36.16|33.76|0
1648648800000|2022-03-30 14:00:00|36.19|33.79|35.83|33.43|36.51|34.11|35.8|33.4|0
1648649100000|2022-03-30 14:05:00|35.86|33.46|36.44|34.04|36.52|34.12|35.74|33.34|0
1648649400000|2022-03-30 14:10:00|36.39|33.99|35.84|33.44|36.41|34.01|35.74|33.34|0
1648649700000|2022-03-30 14:15:00|35.83|33.43|36.49|34.09|36.67|34.27|35.71|33.31|0
1648650000000|2022-03-30 14:20:00|36.5|34.1|37.33|34.93|37.36|34.96|36.29|33.89|0
1648650300000|2022-03-30 14:25:00|36.82|34.42|37.14|34.74|37.23|34.83|36.65|34.25|0
1648650600000|2022-03-30 14:30:00|37.16|34.76|37.17|34.77|37.53|35.13|37.04|34.64|0
1648650900000|2022-03-30 14:35:00|37.29|34.89|36.87|34.47|37.32|34.92|36.81|34.41|0
1648651200000|2022-03-30 14:40:00|36.84|34.44|37.02|34.62|37.14|34.74|36.78|34.38|0
1648651500000|2022-03-30 14:45:00|37.05|34.65|36.75|34.35|37.11|34.71|36.56|34.16|0
1648651800000|2022-03-30 14:50:00|36.72|34.32|37.07|34.67|37.1|34.7|36.46|34.06|0
1648652100000|2022-03-30 14:55:00|37.04|34.64|37.51|35.11|37.57|35.17|36.98|34.58|0
1648652400000|2022-03-30 15:00:00|37.54|35.14|37.51|35.11|37.66|35.26|37.27|34.87|0
1648652700000|2022-03-30 15:05:00|37.45|35.05|39.47|37.07|42.51|40.11|37.23|34.83|0
1648653000000|2022-03-30 15:10:00|39.5|37.1|39.5|37.1|40.15|37.75|39.4|37|0
1648653300000|2022-03-30 15:15:00|39.56|37.16|39.06|36.66|39.59|37.19|39|36.6|0
1648653600000|2022-03-30 15:20:00|39.09|36.69|39.25|36.85|39.37|36.97|38.97|36.57|0
1648653900000|2022-03-30 15:25:00|39.21|36.81|39.58|37.18|39.83|37.43|39.21|36.81|0
1648654200000|2022-03-30 15:30:00|39.49|37.09|39.18|36.78|39.71|37.31|39.15|36.75|0
1648654500000|2022-03-30 15:35:00|39.15|36.75|39.04|36.64|39.21|36.81|38.87|36.47|0
1648654800000|2022-03-30 15:40:00|38.99|36.59|39.07|36.67|39.27|36.87|38.93|36.53|0
1648655100000|2022-03-30 15:45:00|39.11|36.71|39.11|36.71|39.33|36.93|38.84|36.44|0
1648655400000|2022-03-30 15:50:00|39.08|36.68|39.23|36.83|39.35|36.95|39.05|36.65|0
1648655700000|2022-03-30 15:55:00|39.2|36.8|38.86|36.46|39.35|36.95|38.86|36.46|0
1648656000000|2022-03-30 16:00:00|38.95|36.55|38.61|36.21|38.95|36.55|38.34|35.94|0
1648656300000|2022-03-30 16:05:00|38.64|36.24|38.41|36.01|38.98|36.58|38.11|35.71|0
1648656600000|2022-03-30 16:10:00|38.45|36.05|38.37|35.97|38.72|36.32|38.29|35.89|0
1648656900000|2022-03-30 16:15:00|38.38|35.98|38.14|35.74|38.47|36.07|38.11|35.71|0
1648657200000|2022-03-30 16:20:00|38.08|35.68|38.29|35.89|38.41|36.01|38.02|35.62|0
1648657500000|2022-03-30 16:25:00|38.32|35.92|38.22|35.82|38.44|36.04|38.1|35.7|0
1648657800000|2022-03-30 16:30:00|38.19|35.79|38.07|35.67|38.37|35.97|38.07|35.67|0
1648658100000|2022-03-30 16:35:00|38.01|35.61|37.77|35.37|38.04|35.64|37.77|35.37|0
1648658400000|2022-03-30 16:40:00|37.71|35.31|37.52|35.12|37.89|35.49|37.47|35.07|0
1648658700000|2022-03-30 16:45:00|37.55|35.15|37.76|35.36|37.85|35.45|37.52|35.12|0
1648659000000|2022-03-30 16:50:00|37.79|35.39|37.76|35.36|37.91|35.51|37.73|35.33|0
1648659300000|2022-03-30 16:55:00|37.73|35.33|37.7|35.3|37.82|35.42|37.67|35.27|0
1648659600000|2022-03-30 17:00:00|37.67|35.27|37.99|35.59|38.05|35.65|37.67|35.27|0
1648659900000|2022-03-30 17:05:00|37.98|35.58|38.38|35.98|38.51|36.11|37.96|35.56|0
1648660200000|2022-03-30 17:10:00|38.37|35.97|38.06|35.66|38.53|36.13|38.06|35.66|0
1648660500000|2022-03-30 17:15:00|38.05|35.65|38.38|35.98|38.59|36.19|38.02|35.62|0
1648660800000|2022-03-30 17:20:00|38.41|36.01|38.65|36.25|38.84|36.44|38.41|36.01|0
1648661100000|2022-03-30 17:25:00|38.68|36.28|38.77|36.37|38.93|36.53|38.68|36.28|0
1648661400000|2022-03-30 17:30:00|38.83|36.43|38.86|36.46|38.92|36.52|38.55|36.15|0
1648661700000|2022-03-30 17:35:00|38.83|36.43|38.95|36.55|38.98|36.58|38.61|36.21|0
1648662000000|2022-03-30 17:40:00|38.98|36.58|39.01|36.61|39.16|36.76|38.85|36.45|0
1648662300000|2022-03-30 17:45:00|39.07|36.67|38.82|36.42|39.22|36.82|38.79|36.39|0
1648662600000|2022-03-30 17:50:00|38.79|36.39|38.77|36.37|38.94|36.54|38.67|36.27|0
1648662900000|2022-03-30 17:55:00|38.85|36.45|39.19|36.79|39.34|36.94|38.79|36.39|0
1648663200000|2022-03-30 18:00:00|39.25|36.85|38.6|36.2|39.28|36.88|38.39|35.99|0
1648663500000|2022-03-30 18:05:00|38.63|36.23|38.5|36.1|38.87|36.47|38.44|36.04|0
1648663800000|2022-03-30 18:10:00|38.47|36.07|38.59|36.19|38.72|36.32|38.44|36.04|0
1648664100000|2022-03-30 18:15:00|38.56|36.16|39.14|36.74|39.27|36.87|38.56|36.16|0
1648664400000|2022-03-30 18:20:00|39.11|36.71|39.17|36.77|39.33|36.93|39.08|36.68|0
1648664700000|2022-03-30 18:25:00|39.14|36.74|39.29|36.89|39.45|37.05|38.99|36.59|0
1648665000000|2022-03-30 18:30:00|39.36|36.96|39.09|36.69|39.42|37.02|38.92|36.52|0
1648665300000|2022-03-30 18:35:00|39.07|36.67|38.95|36.55|39.11|36.71|38.8|36.4|0
1648665600000|2022-03-30 18:40:00|38.98|36.58|39.6|37.2|39.72|37.32|38.95|36.55|0
1648665900000|2022-03-30 18:45:00|39.63|37.23|39.75|37.35|39.91|37.51|39.57|37.17|0
1648666200000|2022-03-30 18:50:00|39.78|37.38|39.87|37.47|40|37.6|39.59|37.19|0
1648666500000|2022-03-30 18:55:00|39.84|37.44|40.14|37.74|40.25|37.85|39.53|37.13|0
1648666800000|2022-03-30 19:00:00|40.19|37.79|40.31|37.91|40.38|37.98|40.03|37.63|0
1648667100000|2022-03-30 19:05:00|40.37|37.97|40.47|38.07|40.56|38.16|40.15|37.75|0
1648667400000|2022-03-30 19:10:00|40.53|38.13|41.1|38.7|41.55|39.15|39.45|37.05|0
1648667700000|2022-03-30 19:15:00|41.08|38.68|41.71|39.31|41.94|39.54|41|38.6|0
1648668000000|2022-03-30 19:20:00|41.74|39.34|42.49|40.09|42.66|40.26|41.74|39.34|0
1648668300000|2022-03-30 19:25:00|42.53|40.13|42.67|40.27|43.41|41.01|42.39|39.99|0
1648668600000|2022-03-30 19:30:00|42.64|40.24|42.28|39.88|42.9|40.5|42.02|39.62|0
1648668900000|2022-03-30 19:35:00|42.31|39.91|41.46|39.06|42.31|39.91|40.91|38.51|0
1648669200000|2022-03-30 19:40:00|41.42|39.02|41.39|38.99|41.91|39.51|40.97|38.57|0
1648669500000|2022-03-30 19:45:00|41.36|38.96|40.52|38.12|41.36|38.96|40.2|37.8|0
1648669800000|2022-03-30 19:50:00|40.62|38.22|41.48|39.08|41.65|39.25|40.62|38.22|0
1648670100000|2022-03-30 19:55:00|41.16|38.76|39.53|37.13|41.19|38.79|39.53|37.13|0
1648670400000|2022-03-30 20:00:00|39.6|37.2|39.17|36.77|39.7|37.3|39.17|36.77|0
1648670700000|2022-03-30 20:05:00|39.2|36.8|39.23|36.83|39.35|36.95|39.1|36.7|0
1648671000000|2022-03-30 20:10:00|39.26|36.86|38.26|35.86|39.29|36.89|38.2|35.8|0
1648671300000|2022-03-30 20:15:00|38.46|35.66|38.61|35.81|38.65|35.85|38.46|35.66|0
1648671600000|2022-03-30 20:20:00|38.55|35.75|38.49|35.69|38.55|35.75|38.46|35.66|0
1648671900000|2022-03-30 20:25:00|38.52|35.72|38.43|35.63|38.52|35.72|38.4|35.6|0
1648672200000|2022-03-30 20:30:00|38.42|35.62|38.39|35.59|38.42|35.62|38.33|35.53|0
1648672500000|2022-03-30 20:35:00|38.38|35.58|38.39|35.59|38.42|35.62|38.36|35.56|0
1648672800000|2022-03-30 20:40:00|38.37|35.57|38.17|35.37|38.37|35.57|38.17|35.37|0
1648673100000|2022-03-30 20:45:00|38.14|35.34|38.11|35.31|38.26|35.46|38.08|35.28|0
1648673400000|2022-03-30 20:50:00|38.1|35.3|38.2|35.4|38.23|35.43|38.1|35.3|0
1648673700000|2022-03-30 20:55:00|38.23|35.43|38.36|35.56|38.36|35.56|38.23|35.43|0
1648674000000|2022-03-30 21:00:00|38.29|35.49|38.36|35.56|38.39|35.59|38.29|35.49|0
1648674300000|2022-03-30 21:05:00|38.37|35.57|38.36|35.56|38.37|35.57|38.35|35.55|0
1648674600000|2022-03-30 21:10:00|38.37|35.57|38.38|35.58|38.38|35.58|38.36|35.56|0
1648674900000|2022-03-30 21:15:00|38.39|35.59|38.37|35.57|38.39|35.59|38.37|35.57|0
1648675200000|2022-03-30 21:20:00|38.38|35.58|38.35|35.55|38.38|35.58|38.3|35.5|0
1648675500000|2022-03-30 21:25:00|38.37|35.57|38.39|35.59|38.41|35.61|38.37|35.57|0
1648675800000|2022-03-30 21:30:00|38.4|35.6|38.41|35.61|38.41|35.61|38.39|35.59|0
1648676100000|2022-03-30 21:35:00|38.4|35.6|38.41|35.61|38.41|35.61|38.38|35.58|0
1648676400000|2022-03-30 21:40:00|38.39|35.59|38.37|35.57|38.39|35.59|38.37|35.57|0
1648676700000|2022-03-30 21:45:00|38.36|35.56|38.35|35.55|38.37|35.57|38.35|35.55|0
1648677000000|2022-03-30 21:50:00|38.34|35.54|38.39|35.59|38.41|35.61|38.33|35.53|0
1648677300000|2022-03-30 21:55:00|38.41|35.61|38.38|35.58|38.41|35.61|38.34|35.54|0
1648677600000|2022-03-30 22:00:00|38.36|35.56|38.47|35.67|38.53|35.73|38.32|35.52|0
1648677900000|2022-03-30 22:05:00|38.48|35.68|38.4|35.6|38.5|35.7|38.33|35.53|0
1648678200000|2022-03-30 22:10:00|38.37|35.57|38.37|35.57|38.49|35.69|38.37|35.57|0
1648678500000|2022-03-30 22:15:00|38.4|35.6|38.43|35.63|38.49|35.69|38.4|35.6|0
1648678800000|2022-03-30 22:20:00|38.38|35.58|38.27|35.47|38.43|35.63|38.27|35.47|0
1648679100000|2022-03-30 22:25:00|38.33|35.53|38.27|35.47|38.33|35.53|38.27|35.47|0
1648679400000|2022-03-30 22:30:00|38.29|35.49|38.39|35.59|38.42|35.62|38.29|35.49|0
1648679700000|2022-03-30 22:35:00|38.36|35.56|38.51|35.71|38.51|35.71|38.36|35.56|0
1648680000000|2022-03-30 22:40:00|38.48|35.68|38.36|35.56|38.48|35.68|38.27|35.47|0
1648680300000|2022-03-30 22:45:00|38.35|35.55|38.38|35.58|38.44|35.64|38.32|35.52|0
1648680600000|2022-03-30 22:50:00|38.41|35.61|38.41|35.61|38.44|35.64|38.38|35.58|0
1648680900000|2022-03-30 22:55:00|38.44|35.64|38.41|35.61|38.44|35.64|38.38|35.58|0
1648681200000|2022-03-30 23:00:00|38.38|35.58|38.41|35.61|38.41|35.61|38.32|35.52|0
1648681500000|2022-03-30 23:05:00|38.44|35.64|38.34|35.54|38.44|35.64|38.28|35.48|0
1648681800000|2022-03-30 23:10:00|38.37|35.57|38.4|35.6|38.43|35.63|38.31|35.51|0
1648682100000|2022-03-30 23:15:00|38.37|35.57|38.43|35.63|38.43|35.63|38.28|35.48|0
1648682400000|2022-03-30 23:20:00|38.4|35.6|38.43|35.63|38.43|35.63|38.37|35.57|0
1648682700000|2022-03-30 23:25:00|38.39|35.59|38.45|35.65|38.46|35.66|38.39|35.59|0
1648683000000|2022-03-30 23:30:00|38.48|35.68|38.6|35.8|38.6|35.8|38.48|35.68|0
1648683300000|2022-03-30 23:35:00|38.62|35.82|38.63|35.83|38.66|35.86|38.6|35.8|0
1648683600000|2022-03-30 23:40:00|38.6|35.8|38.6|35.8|38.66|35.86|38.57|35.77|0
1648683900000|2022-03-30 23:45:00|38.63|35.83|38.66|35.86|38.72|35.92|38.63|35.83|0
1648684200000|2022-03-30 23:50:00|38.63|35.83|38.59|35.79|38.69|35.89|38.56|35.76|0
1648684500000|2022-03-30 23:55:00|38.61|35.81|38.62|35.82|38.65|35.85|38.59|35.79|0
1648684800000|2022-03-31 00:00:00|38.59|35.79|38.68|35.88|38.68|35.88|38.56|35.76|0
1648685100000|2022-03-31 00:05:00|38.65|35.85|38.58|35.78|38.68|35.88|38.58|35.78|0
1648685400000|2022-03-31 00:10:00|38.62|35.82|37.98|35.18|38.68|35.88|37.74|34.94|0
1648685700000|2022-03-31 00:15:00|37.95|35.15|38.03|35.23|38.28|35.48|37.88|35.08|0
1648686000000|2022-03-31 00:20:00|38.02|35.22|38.06|35.26|38.09|35.29|37.79|34.99|0
1648686300000|2022-03-31 00:25:00|38.09|35.29|37.91|35.11|38.12|35.32|37.88|35.08|0
1648686600000|2022-03-31 00:30:00|37.94|35.14|37.58|34.78|37.94|35.14|37.4|34.6|0
1648686900000|2022-03-31 00:35:00|37.55|34.75|37.31|34.51|37.67|34.87|37.31|34.51|0
1648687200000|2022-03-31 00:40:00|37.28|34.48|36.95|34.15|37.34|34.54|36.77|33.97|0
1648687500000|2022-03-31 00:45:00|36.92|34.12|37.03|34.23|37.15|34.35|36.92|34.12|0
1648687800000|2022-03-31 00:50:00|37.06|34.26|36.94|34.14|37.08|34.28|36.89|34.09|0
1648688100000|2022-03-31 00:55:00|36.96|34.16|37.33|34.53|37.42|34.62|36.57|33.77|0
1648688400000|2022-03-31 01:00:00|37.35|34.55|37.39|34.59|37.39|34.59|37.24|34.44|0
1648688700000|2022-03-31 01:05:00|37.36|34.56|37.54|34.74|37.6|34.8|37.36|34.56|0
1648689000000|2022-03-31 01:10:00|37.52|34.72|37.56|34.76|37.69|34.89|37.51|34.71|0
1648689300000|2022-03-31 01:15:00|37.53|34.73|37.56|34.76|37.62|34.82|37.5|34.7|0
1648689600000|2022-03-31 01:20:00|37.59|34.79|37.65|34.85|37.65|34.85|37.53|34.73|0
1648689900000|2022-03-31 01:25:00|37.62|34.82|37.5|34.7|37.65|34.85|37.47|34.67|0
1648690200000|2022-03-31 01:30:00|37.53|34.73|37.38|34.58|37.61|34.81|37.35|34.55|0
1648690500000|2022-03-31 01:35:00|37.35|34.55|37.61|34.81|37.64|34.84|37.35|34.55|0
1648690800000|2022-03-31 01:40:00|37.64|34.84|37.64|34.84|37.7|34.9|37.55|34.75|0
1648691100000|2022-03-31 01:45:00|37.61|34.81|37.62|34.82|37.7|34.9|37.52|34.72|0
1648691400000|2022-03-31 01:50:00|37.61|34.81|37.6|34.8|37.63|34.83|37.49|34.69|0
1648691700000|2022-03-31 01:55:00|37.63|34.83|37.6|34.8|37.66|34.86|37.6|34.8|0
1648692000000|2022-03-31 02:00:00|37.63|34.83|37.81|35.01|37.84|35.04|37.6|34.8|0
1648692300000|2022-03-31 02:05:00|37.76|34.96|37.71|34.91|37.84|35.04|37.66|34.86|0
1648692600000|2022-03-31 02:10:00|37.68|34.88|37.62|34.82|37.74|34.94|37.62|34.82|0
1648692900000|2022-03-31 02:15:00|37.59|34.79|37.62|34.82|37.65|34.85|37.59|34.79|0
1648693200000|2022-03-31 02:20:00|37.59|34.79|37.65|34.85|37.65|34.85|37.56|34.76|0
1648693500000|2022-03-31 02:25:00|37.62|34.82|37.64|34.84|37.7|34.9|37.59|34.79|0
1648693800000|2022-03-31 02:30:00|37.61|34.81|37.55|34.75|37.67|34.87|37.55|34.75|0
1648694100000|2022-03-31 02:35:00|37.52|34.72|37.4|34.6|37.52|34.72|37.34|34.54|0
1648694400000|2022-03-31 02:40:00|37.39|34.59|37.52|34.72|37.58|34.78|37.37|34.57|0
1648694700000|2022-03-31 02:45:00|37.58|34.78|37.54|34.74|37.61|34.81|37.52|34.72|0
1648695000000|2022-03-31 02:50:00|37.53|34.73|37.57|34.77|37.62|34.82|37.53|34.73|0
1648695300000|2022-03-31 02:55:00|37.59|34.79|37.6|34.8|37.63|34.83|37.51|34.71|0
1648695600000|2022-03-31 03:00:00|37.54|34.74|37.57|34.77|37.63|34.83|37.54|34.74|0
1648695900000|2022-03-31 03:05:00|37.58|34.78|37.68|34.88|37.68|34.88|37.54|34.74|0
1648696200000|2022-03-31 03:10:00|37.74|34.94|37.77|34.97|37.89|35.09|37.71|34.91|0
1648696500000|2022-03-31 03:15:00|37.74|34.94|37.74|34.94|37.77|34.97|37.68|34.88|0
1648696800000|2022-03-31 03:20:00|37.77|34.97|37.71|34.91|37.8|35|37.68|34.88|0
1648697100000|2022-03-31 03:25:00|37.7|34.9|37.64|34.84|37.7|34.9|37.64|34.84|0
1648697400000|2022-03-31 03:30:00|37.67|34.87|37.88|35.08|37.88|35.08|37.67|34.87|0
1648697700000|2022-03-31 03:35:00|37.91|35.11|37.97|35.17|38.12|35.32|37.88|35.08|0
1648698000000|2022-03-31 03:40:00|38|35.2|38.01|35.21|38.09|35.29|37.99|35.19|0
1648698300000|2022-03-31 03:45:00|37.99|35.19|38.02|35.22|38.02|35.22|37.96|35.16|0
1648698600000|2022-03-31 03:50:00|37.99|35.19|38.02|35.22|38.04|35.24|37.99|35.19|0
1648698900000|2022-03-31 03:55:00|37.99|35.19|38.08|35.28|38.11|35.31|37.96|35.16|0
1648699200000|2022-03-31 04:00:00|38.05|35.25|38.9|36.1|38.9|36.1|37.99|35.19|0
1648699500000|2022-03-31 04:05:00|38.89|36.09|38.93|36.13|38.93|36.13|38.84|36.04|0
1648699800000|2022-03-31 04:10:00|38.92|36.12|38.96|36.16|38.96|36.16|38.9|36.1|0
1648700100000|2022-03-31 04:15:00|38.97|36.17|38.86|36.06|38.99|36.19|38.86|36.06|0
1648700400000|2022-03-31 04:20:00|38.9|36.1|38.92|36.12|38.95|36.15|38.8|36|0
1648700700000|2022-03-31 04:25:00|38.95|36.15|39.07|36.27|39.07|36.27|38.94|36.14|0
1648701000000|2022-03-31 04:30:00|39.09|36.29|38.95|36.15|39.09|36.29|38.86|36.06|0
1648701300000|2022-03-31 04:35:00|38.98|36.18|38.92|36.12|38.98|36.18|38.89|36.09|0
1648701600000|2022-03-31 04:40:00|38.91|36.11|38.88|36.08|38.93|36.13|38.85|36.05|0
1648701900000|2022-03-31 04:45:00|38.91|36.11|38.88|36.08|38.91|36.11|38.79|35.99|0
1648702200000|2022-03-31 04:50:00|38.85|36.05|38.91|36.11|38.91|36.11|38.85|36.05|0
1648702500000|2022-03-31 04:55:00|38.89|36.09|38.87|36.07|38.92|36.12|38.84|36.04|0
1648702800000|2022-03-31 05:00:00|38.84|36.04|38.99|36.19|39.06|36.26|38.81|36.01|0
1648703100000|2022-03-31 05:05:00|39.02|36.22|39.21|36.41|39.27|36.47|38.93|36.13|0
1648703400000|2022-03-31 05:10:00|39.2|36.4|39.08|36.28|39.2|36.4|38.9|36.1|0
1648703700000|2022-03-31 05:15:00|39.05|36.25|39.17|36.37|39.23|36.43|39.02|36.22|0
1648704000000|2022-03-31 05:20:00|39.14|36.34|39.11|36.31|39.17|36.37|39.05|36.25|0
1648704300000|2022-03-31 05:25:00|39.14|36.34|39.23|36.43|39.29|36.49|39.12|36.32|0
1648704600000|2022-03-31 05:30:00|39.19|36.39|39.31|36.51|39.35|36.55|39.13|36.33|0
1648704900000|2022-03-31 05:35:00|39.28|36.48|39.44|36.64|39.44|36.64|39.16|36.36|0
1648705200000|2022-03-31 05:40:00|39.4|36.6|39.37|36.57|39.5|36.7|39.31|36.51|0
1648705500000|2022-03-31 05:45:00|39.4|36.6|39.4|36.6|39.43|36.63|39.28|36.48|0
1648705800000|2022-03-31 05:50:00|39.37|36.57|39.15|36.35|39.4|36.6|39|36.2|0
1648706100000|2022-03-31 05:55:00|39.14|36.34|39.03|36.23|39.15|36.35|38.97|36.17|0
1648706400000|2022-03-31 06:00:00|39.09|36.29|39.36|36.56|39.39|36.59|38.81|36.01|0
1648706700000|2022-03-31 06:05:00|39.33|36.53|39.14|36.34|39.39|36.59|39.11|36.31|0
1648707000000|2022-03-31 06:10:00|39.11|36.31|38.89|36.09|39.89|37.09|38.88|36.08|0
1648707300000|2022-03-31 06:15:00|38.91|36.11|38.95|36.15|39.14|36.34|38.89|36.09|0
1648707600000|2022-03-31 06:20:00|38.98|36.18|38.74|35.94|39.01|36.21|38.74|35.94|0
1648707900000|2022-03-31 06:25:00|38.75|35.95|38.78|35.98|38.93|36.13|38.73|35.93|0
1648708200000|2022-03-31 06:30:00|38.79|35.99|39.04|36.24|39.04|36.24|38.73|35.93|0
1648708500000|2022-03-31 06:35:00|38.98|36.18|39.06|36.26|39.19|36.39|38.93|36.13|0
1648708800000|2022-03-31 06:40:00|39.1|36.3|38.91|36.11|39.1|36.3|38.83|36.03|0
1648709100000|2022-03-31 06:45:00|38.88|36.08|38.85|36.05|38.95|36.15|38.76|35.96|0
1648709400000|2022-03-31 06:50:00|38.88|36.08|38.66|35.86|38.92|36.12|38.6|35.8|0
1648709700000|2022-03-31 06:55:00|38.72|35.92|38.58|35.78|38.8|36|38.57|35.77|0
1648710000000|2022-03-31 07:00:00|38.54|35.74|38.29|35.49|38.54|35.74|38.14|35.34|0
1648710300000|2022-03-31 07:05:00|38.12|35.72|38.45|36.05|38.48|36.08|38.11|35.71|0
1648710600000|2022-03-31 07:10:00|38.44|36.04|38|35.6|38.45|36.05|37.7|35.3|0
1648710900000|2022-03-31 07:15:00|37.97|35.57|37.33|34.93|38.25|35.85|37.16|34.76|0
1648711200000|2022-03-31 07:20:00|37.36|34.96|37.35|34.95|37.48|35.08|37.21|34.81|0
1648711500000|2022-03-31 07:25:00|37.36|34.96|37.54|35.14|37.55|35.15|37.21|34.81|0
1648711800000|2022-03-31 07:30:00|37.57|35.17|37.38|34.98|37.68|35.28|37.18|34.78|0
1648712100000|2022-03-31 07:35:00|37.41|35.01|37.26|34.86|37.41|35.01|37.18|34.78|0
1648712400000|2022-03-31 07:40:00|37.25|34.85|37.54|35.14|37.62|35.22|37.25|34.85|0
1648712700000|2022-03-31 07:45:00|37.56|35.16|37.62|35.22|37.74|35.34|37.53|35.13|0
1648713000000|2022-03-31 07:50:00|37.61|35.21|37.79|35.39|37.79|35.39|37.61|35.21|0
1648713300000|2022-03-31 07:55:00|37.76|35.36|37.82|35.42|37.96|35.56|37.66|35.26|0
1648713600000|2022-03-31 08:00:00|37.85|35.45|38|35.6|38.14|35.74|37.85|35.45|0
1648713900000|2022-03-31 08:05:00|37.98|35.58|38.24|35.84|38.36|35.96|37.88|35.48|0
1648714200000|2022-03-31 08:10:00|38.22|35.82|38.33|35.93|38.39|35.99|38.21|35.81|0
1648714500000|2022-03-31 08:15:00|38.36|35.96|38.26|35.86|38.57|36.17|38.2|35.8|0
1648714800000|2022-03-31 08:20:00|38.29|35.89|39.01|36.61|39.01|36.61|37.74|35.34|0
1648715100000|2022-03-31 08:25:00|39.04|36.64|38.85|36.45|39.07|36.67|38.85|36.45|0
1648715400000|2022-03-31 08:30:00|38.87|36.47|38.94|36.54|39.1|36.7|38.85|36.45|0
1648715700000|2022-03-31 08:35:00|38.96|36.56|39.15|36.75|39.19|36.79|38.88|36.48|0
1648716000000|2022-03-31 08:40:00|39.18|36.78|39.09|36.69|39.18|36.78|39.06|36.66|0
1648716300000|2022-03-31 08:45:00|39.12|36.72|39.12|36.72|39.18|36.78|39.09|36.69|0
1648716600000|2022-03-31 08:50:00|39.09|36.69|38.87|36.47|39.15|36.75|38.84|36.44|0
1648716900000|2022-03-31 08:55:00|38.84|36.44|38.77|36.37|38.87|36.47|38.59|36.19|0
1648717200000|2022-03-31 09:00:00|38.84|36.44|39.06|36.66|39.08|36.68|38.7|36.3|0
1648717500000|2022-03-31 09:05:00|39.05|36.65|39.11|36.71|39.17|36.77|38.99|36.59|0
1648717800000|2022-03-31 09:10:00|39.08|36.68|39.04|36.64|39.14|36.74|39.03|36.63|0
1648718100000|2022-03-31 09:15:00|39.07|36.67|38.73|36.33|39.07|36.67|38.73|36.33|0
1648718400000|2022-03-31 09:20:00|38.76|36.36|38.78|36.38|38.85|36.45|38.73|36.33|0
1648718700000|2022-03-31 09:25:00|38.76|36.36|38.85|36.45|38.97|36.57|38.76|36.36|0
1648719000000|2022-03-31 09:30:00|38.87|36.47|38.85|36.45|38.97|36.57|38.82|36.42|0
1648719300000|2022-03-31 09:35:00|38.88|36.48|38.94|36.54|39|36.6|38.83|36.43|0
1648719600000|2022-03-31 09:40:00|38.97|36.57|38.72|36.32|38.97|36.57|38.66|36.26|0
1648719900000|2022-03-31 09:45:00|38.71|36.31|38.87|36.47|38.9|36.5|38.69|36.29|0
1648720200000|2022-03-31 09:50:00|38.81|36.41|38.93|36.53|38.99|36.59|38.81|36.41|0
1648720500000|2022-03-31 09:55:00|38.87|36.47|39.42|37.02|39.42|37.02|38.8|36.4|0
1648720800000|2022-03-31 10:00:00|39.39|36.99|39.42|37.02|39.55|37.15|39.27|36.87|0
1648721100000|2022-03-31 10:05:00|39.45|37.05|39.39|36.99|39.48|37.08|39.29|36.89|0
1648721400000|2022-03-31 10:10:00|39.37|36.97|39.52|37.12|39.54|37.14|39.35|36.95|0
1648721700000|2022-03-31 10:15:00|39.48|37.08|39.66|37.26|39.66|37.26|39.29|36.89|0
1648722000000|2022-03-31 10:20:00|39.69|37.29|39.44|37.04|39.81|37.41|39.41|37.01|0
1648722300000|2022-03-31 10:25:00|39.41|37.01|40.13|37.73|42.2|39.8|39.35|36.95|0
1648722600000|2022-03-31 10:30:00|40.1|37.7|40.27|37.87|40.28|37.88|40.08|37.68|0
1648722900000|2022-03-31 10:35:00|40.25|37.85|40.36|37.96|40.47|38.07|39.91|37.51|0
1648723200000|2022-03-31 10:40:00|40.37|37.97|40.21|37.81|40.45|38.05|40.11|37.71|0
1648723500000|2022-03-31 10:45:00|40.18|37.78|40.31|37.91|40.34|37.94|40.09|37.69|0
1648723800000|2022-03-31 10:50:00|40.34|37.94|40.68|38.28|40.78|38.38|40.24|37.84|0
1648724100000|2022-03-31 10:55:00|40.71|38.31|41.06|38.66|41.06|38.66|40.71|38.31|0
1648724400000|2022-03-31 11:00:00|41.02|38.62|40.96|38.56|41.06|38.66|40.9|38.5|0
1648724700000|2022-03-31 11:05:00|40.93|38.53|41.05|38.65|41.24|38.84|40.93|38.53|0
1648725000000|2022-03-31 11:10:00|41.08|38.68|41.43|39.03|41.46|39.06|41.08|38.68|0
1648725300000|2022-03-31 11:15:00|41.4|39|42.12|39.72|42.15|39.75|41.07|38.67|0
1648725600000|2022-03-31 11:20:00|42.15|39.75|42.28|39.88|42.31|39.91|42.06|39.66|0
1648725900000|2022-03-31 11:25:00|42.31|39.91|42.6|40.2|42.6|40.2|42.25|39.85|0
1648726200000|2022-03-31 11:30:00|42.57|40.17|42.4|40|42.6|40.2|42.28|39.88|0
1648726500000|2022-03-31 11:35:00|42.47|40.07|42.17|39.77|42.47|40.07|42.1|39.7|0
1648726800000|2022-03-31 11:40:00|42.14|39.74|41.91|39.51|42.29|39.89|41.88|39.48|0
1648727100000|2022-03-31 11:45:00|41.87|39.47|41.7|39.3|41.91|39.51|41.69|39.29|0
1648727400000|2022-03-31 11:50:00|41.72|39.32|41.91|39.51|41.91|39.51|41.72|39.32|0
1648727700000|2022-03-31 11:55:00|41.88|39.48|41.65|39.25|41.91|39.51|41.55|39.15|0
1648728000000|2022-03-31 12:00:00|41.62|39.22|40.89|38.49|41.88|39.48|40.81|38.41|0
1648728300000|2022-03-31 12:05:00|40.84|38.44|40.68|38.28|40.89|38.49|40.56|38.16|0
1648728600000|2022-03-31 12:10:00|40.65|38.25|40.71|38.31|40.75|38.35|40.65|38.25|0
1648728900000|2022-03-31 12:15:00|40.68|38.28|40.87|38.47|40.9|38.5|40.68|38.28|0
1648729200000|2022-03-31 12:20:00|40.84|38.44|40.8|38.4|40.99|38.59|40.77|38.37|0
1648729500000|2022-03-31 12:25:00|40.77|38.37|40.74|38.34|40.83|38.43|40.67|38.27|0
1648729800000|2022-03-31 12:30:00|40.83|38.43|40.45|38.05|40.96|38.56|39.95|37.55|0
1648730100000|2022-03-31 12:35:00|40.39|37.99|40.62|38.22|40.83|38.43|40.32|37.92|0
1648730400000|2022-03-31 12:40:00|40.61|38.21|40.67|38.27|40.76|38.36|40.6|38.2|0
1648730700000|2022-03-31 12:45:00|40.63|38.23|40.73|38.33|40.89|38.49|40.63|38.23|0
1648731000000|2022-03-31 12:50:00|40.76|38.36|40.79|38.39|40.82|38.42|40.63|38.23|0
1648731300000|2022-03-31 12:55:00|40.84|38.44|40.5|38.1|40.84|38.44|40.37|37.97|0
1648731600000|2022-03-31 13:00:00|40.47|38.07|40.31|37.91|40.63|38.23|40.28|37.88|0
1648731900000|2022-03-31 13:05:00|40.34|37.94|40.56|38.16|40.59|38.19|40.12|37.72|0
1648732200000|2022-03-31 13:10:00|40.53|38.13|40.81|38.41|41.22|38.82|40.51|38.11|0
1648732500000|2022-03-31 13:15:00|40.74|38.34|41|38.6|41.28|38.88|40.68|38.28|0
1648732800000|2022-03-31 13:20:00|41.06|38.66|40.8|38.4|41.22|38.82|40.8|38.4|0
1648733100000|2022-03-31 13:25:00|40.77|38.37|41.47|39.07|41.47|39.07|40.74|38.34|0
1648733400000|2022-03-31 13:30:00|41.28|38.88|41.6|39.2|41.66|39.26|41.18|38.78|0
1648733700000|2022-03-31 13:35:00|41.69|39.29|41.66|39.26|42.44|40.04|41.66|39.26|0
1648734000000|2022-03-31 13:40:00|41.85|39.45|42.03|39.63|42.21|39.81|41.56|39.16|0
1648734300000|2022-03-31 13:45:00|42.01|39.61|42.97|40.57|43.67|41.27|41.28|38.88|0
1648734600000|2022-03-31 13:50:00|43.01|40.61|43.59|41.19|43.89|41.49|42.23|39.83|0
1648734900000|2022-03-31 13:55:00|43.62|41.22|43.22|40.82|43.89|41.49|43.03|40.63|0
1648735200000|2022-03-31 14:00:00|43.21|40.81|44.73|42.33|44.93|42.53|43.21|40.81|0
1648735500000|2022-03-31 14:05:00|44.66|42.26|44.52|42.12|44.69|42.29|44.08|41.68|0
1648735800000|2022-03-31 14:10:00|44.45|42.05|44.11|41.71|44.83|42.43|44.05|41.65|0
1648736100000|2022-03-31 14:15:00|44.08|41.68|44.11|41.71|44.48|42.08|43.78|41.38|0
1648736400000|2022-03-31 14:20:00|44.16|41.76|44.61|42.21|44.72|42.32|43.84|41.44|0
1648736700000|2022-03-31 14:25:00|44.65|42.25|44.17|41.77|44.95|42.55|44.02|41.62|0
1648737000000|2022-03-31 14:30:00|44.14|41.74|43.34|40.94|44.34|41.94|43.24|40.84|0
1648737300000|2022-03-31 14:35:00|43.27|40.87|43.7|41.3|43.76|41.36|42.75|40.35|0
1648737600000|2022-03-31 14:40:00|43.71|41.31|43.46|41.06|43.99|41.59|43.36|40.96|0
1648737900000|2022-03-31 14:45:00|43.53|41.13|42.67|40.27|43.59|41.19|42.48|40.08|0
1648738200000|2022-03-31 14:50:00|42.7|40.3|43.16|40.76|43.22|40.82|42.6|40.2|0
1648738500000|2022-03-31 14:55:00|43.09|40.69|39.67|37.27|43.09|40.69|39.39|36.99|0
1648738800000|2022-03-31 15:00:00|39.73|37.33|40.04|37.64|40.42|38.02|39.57|37.17|0
1648739100000|2022-03-31 15:05:00|40.07|37.67|41.02|38.62|41.34|38.94|40.04|37.64|0
1648739400000|2022-03-31 15:10:00|41.07|38.67|41.11|38.71|41.37|38.97|40.82|38.42|0
1648739700000|2022-03-31 15:15:00|41.01|38.61|41.3|38.9|41.49|39.09|40.98|38.58|0
1648740000000|2022-03-31 15:20:00|41.33|38.93|41.33|38.93|41.49|39.09|40.95|38.55|0
1648740300000|2022-03-31 15:25:00|41.36|38.96|41.58|39.18|41.75|39.35|41.36|38.96|0
1648740600000|2022-03-31 15:30:00|41.68|39.28|41.94|39.54|42.04|39.64|41.52|39.12|0
1648740900000|2022-03-31 15:35:00|41.91|39.51|41.74|39.34|42.1|39.7|41.48|39.08|0
1648741200000|2022-03-31 15:40:00|41.68|39.28|41.35|38.95|41.71|39.31|40.97|38.57|0
1648741500000|2022-03-31 15:45:00|41.38|38.98|41.54|39.14|41.67|39.27|41.38|38.98|0
1648741800000|2022-03-31 15:50:00|41.57|39.17|41.7|39.3|41.86|39.46|41.43|39.03|0
1648742100000|2022-03-31 15:55:00|41.67|39.27|41.28|38.88|41.73|39.33|41.28|38.88|0
1648742400000|2022-03-31 16:00:00|41.31|38.91|41.79|39.39|41.82|39.42|41.05|38.65|0
1648742700000|2022-03-31 16:05:00|41.82|39.42|41.72|39.32|41.92|39.52|41.6|39.2|0
1648743000000|2022-03-31 16:10:00|41.76|39.36|42.15|39.75|42.15|39.75|41.72|39.32|0
1648743300000|2022-03-31 16:15:00|42.18|39.78|42.04|39.64|42.24|39.84|41.82|39.42|0
1648743600000|2022-03-31 16:20:00|42.11|39.71|42.57|40.17|42.57|40.17|42.11|39.71|0
1648743900000|2022-03-31 16:25:00|42.6|40.2|42.53|40.13|42.83|40.43|42.5|40.1|0
1648744200000|2022-03-31 16:30:00|42.48|40.08|42.86|40.46|42.89|40.49|42.27|39.87|0
1648744500000|2022-03-31 16:35:00|42.83|40.43|42.49|40.09|42.93|40.53|42.36|39.96|0
1648744800000|2022-03-31 16:40:00|42.53|40.13|42.23|39.83|42.56|40.16|42.16|39.76|0
1648745100000|2022-03-31 16:45:00|42.16|39.76|42.29|39.89|42.52|40.12|42.06|39.66|0
1648745400000|2022-03-31 16:50:00|42.26|39.86|42.68|40.28|42.78|40.38|42.26|39.86|0
1648745700000|2022-03-31 16:55:00|42.72|40.32|42.91|40.51|42.98|40.58|42.55|40.15|0
1648746000000|2022-03-31 17:00:00|42.88|40.48|42.76|40.36|43.01|40.61|42.54|40.14|0
1648746300000|2022-03-31 17:05:00|42.78|40.38|43.01|40.61|43.04|40.64|42.58|40.18|0
1648746600000|2022-03-31 17:10:00|42.99|40.59|43.17|40.77|43.27|40.87|42.84|40.44|0
1648746900000|2022-03-31 17:15:00|43.2|40.8|42.73|40.33|43.4|41|42.7|40.3|0
1648747200000|2022-03-31 17:20:00|42.83|40.43|43.06|40.66|43.2|40.8|42.83|40.43|0
1648747500000|2022-03-31 17:25:00|43.13|40.73|42.5|40.1|43.2|40.8|42.43|40.03|0
1648747800000|2022-03-31 17:30:00|42.53|40.13|42.53|40.13|42.69|40.29|42.27|39.87|0
1648748100000|2022-03-31 17:35:00|42.59|40.19|42.79|40.39|42.92|40.52|42.59|40.19|0
1648748400000|2022-03-31 17:40:00|42.76|40.36|42.52|40.12|42.82|40.42|42.39|39.99|0
1648748700000|2022-03-31 17:45:00|42.49|40.09|42.35|39.95|42.62|40.22|42.32|39.92|0
1648749000000|2022-03-31 17:50:00|42.29|39.89|42.12|39.72|42.29|39.89|41.8|39.4|0
1648749300000|2022-03-31 17:55:00|42.15|39.75|42.51|40.11|42.51|40.11|42.02|39.62|0
1648749600000|2022-03-31 18:00:00|42.45|40.05|43.21|40.81|43.24|40.84|42.45|40.05|0
1648749900000|2022-03-31 18:05:00|43.18|40.78|43.34|40.94|43.51|41.11|43.04|40.64|0
1648750200000|2022-03-31 18:10:00|43.41|41.01|43.54|41.14|43.61|41.21|43.2|40.8|0
1648750500000|2022-03-31 18:15:00|43.57|41.17|43.67|41.27|43.84|41.44|43.47|41.07|0
1648750800000|2022-03-31 18:20:00|43.71|41.31|44.68|42.28|44.69|42.29|42.43|40.03|0
1648751100000|2022-03-31 18:25:00|44.72|42.32|44.58|42.18|45.16|42.76|44.51|42.11|0
1648751400000|2022-03-31 18:30:00|44.61|42.21|44.95|42.55|45.06|42.66|44.55|42.15|0
1648751700000|2022-03-31 18:35:00|44.99|42.59|44.63|42.23|45.16|42.76|44.41|42.01|0
1648752000000|2022-03-31 18:40:00|44.71|42.31|45.02|42.62|45.26|42.86|44.54|42.14|0
1648752300000|2022-03-31 18:45:00|44.98|42.58|44.98|42.58|45.26|42.86|44.71|42.31|0
1648752600000|2022-03-31 18:50:00|45.05|42.65|44.91|42.51|45.08|42.68|44.7|42.3|0
1648752900000|2022-03-31 18:55:00|45.01|42.61|44.22|41.82|45.01|42.61|44.22|41.82|0
1648753200000|2022-03-31 19:00:00|44.12|41.72|43.78|41.38|44.12|41.72|43.22|40.82|0
1648753500000|2022-03-31 19:05:00|43.85|41.45|43.61|41.21|43.98|41.58|43.45|41.05|0
1648753800000|2022-03-31 19:10:00|43.65|41.25|44.25|41.85|44.37|41.97|43.63|41.23|0
1648754100000|2022-03-31 19:15:00|44.28|41.88|44.72|42.32|44.82|42.42|44.21|41.81|0
1648754400000|2022-03-31 19:20:00|44.76|42.36|45.58|43.18|45.65|43.25|44.76|42.36|0
1648754700000|2022-03-31 19:25:00|45.55|43.15|45.65|43.25|46|43.6|45.37|42.97|0
1648755000000|2022-03-31 19:30:00|45.68|43.28|46.63|44.23|46.88|44.48|45.47|43.07|0
1648755300000|2022-03-31 19:35:00|46.66|44.26|46.24|43.84|46.88|44.48|45.85|43.45|0
1648755600000|2022-03-31 19:40:00|46.48|44.08|47.41|45.01|47.48|45.08|46.24|43.84|0
1648755900000|2022-03-31 19:45:00|47.37|44.97|46.48|44.08|47.59|45.19|46.41|44.01|0
1648756200000|2022-03-31 19:50:00|46.77|44.37|49.52|47.12|49.52|47.12|46.45|44.05|0
1648756500000|2022-03-31 19:55:00|49.56|47.16|52.09|49.69|52.71|50.31|49.15|46.75|0
1648756800000|2022-03-31 20:00:00|52.52|50.12|52.05|49.65|52.52|50.12|50.86|48.46|0
1648757100000|2022-03-31 20:05:00|52.01|49.61|51.47|49.07|52.28|49.88|51.39|48.99|0
1648757400000|2022-03-31 20:10:00|51.39|48.99|49.32|46.92|51.41|49.01|49.21|46.81|0
1648757700000|2022-03-31 20:15:00|49.59|46.79|49.66|46.86|49.85|47.05|49.33|46.53|0
1648758000000|2022-03-31 20:20:00|49.7|46.9|50.39|47.59|50.41|47.61|49.62|46.82|0
1648758300000|2022-03-31 20:25:00|50.41|47.61|50.14|47.34|50.6|47.8|50.03|47.23|0
1648758600000|2022-03-31 20:30:00|50.1|47.3|49.99|47.19|50.18|47.38|49.84|47.04|0
1648758900000|2022-03-31 20:35:00|50.08|47.28|49.87|47.07|50.08|47.28|49.73|46.93|0
1648759200000|2022-03-31 20:40:00|49.86|47.06|49.76|46.96|49.86|47.06|49.65|46.85|0
1648759500000|2022-03-31 20:45:00|49.72|46.92|49.72|46.92|50.06|47.26|49.57|46.77|0
1648759800000|2022-03-31 20:50:00|49.68|46.88|49.79|46.99|50.03|47.23|49.68|46.88|0
1648760100000|2022-03-31 20:55:00|49.75|46.95|49.77|46.97|49.86|47.06|49.67|46.87|0
1648760400000|2022-03-31 21:00:00|49.74|46.94|49.85|47.05|49.85|47.05|49.73|46.93|0
1648760700000|2022-03-31 21:05:00|49.86|47.06|49.85|47.05|49.87|47.07|49.81|47.01|0
1648761000000|2022-03-31 21:10:00|49.86|47.06|49.83|47.03|49.86|47.06|49.82|47.02|0
1648761300000|2022-03-31 21:15:00|49.84|47.04|49.82|47.02|49.84|47.04|49.81|47.01|0
1648761600000|2022-03-31 21:20:00|49.83|47.03|49.94|47.14|49.94|47.14|49.83|47.03|0
1648761900000|2022-03-31 21:25:00|49.91|47.11|50.09|47.29|50.09|47.29|49.87|47.07|0
1648762200000|2022-03-31 21:30:00|50.03|47.23|50.12|47.32|50.18|47.38|50|47.2|0
1648762500000|2022-03-31 21:35:00|50.18|47.38|50.22|47.42|50.26|47.46|50.13|47.33|0
1648762800000|2022-03-31 21:40:00|50.21|47.41|50.1|47.3|50.25|47.45|50.1|47.3|0
1648763100000|2022-03-31 21:45:00|50.14|47.34|50.09|47.29|50.14|47.34|49.99|47.19|0
1648763400000|2022-03-31 21:50:00|50.06|47.26|50.02|47.22|50.06|47.26|49.87|47.07|0
1648763700000|2022-03-31 21:55:00|50|47.2|49.86|47.06|50|47.2|49.8|47|0
1648764000000|2022-03-31 22:00:00|49.81|47.01|49.37|46.57|49.84|47.04|49.23|46.43|0
1648764300000|2022-03-31 22:05:00|49.41|46.61|49.52|46.72|49.56|46.76|49.3|46.5|0
1648764600000|2022-03-31 22:10:00|49.48|46.68|49.76|46.96|49.82|47.02|49.48|46.68|0
1648764900000|2022-03-31 22:15:00|49.74|46.94|50|47.2|50.08|47.28|49.69|46.89|0
1648765200000|2022-03-31 22:20:00|50.04|47.24|50.11|47.31|50.26|47.46|49.96|47.16|0
1648765500000|2022-03-31 22:25:00|50.07|47.27|50.22|47.42|50.22|47.42|50.03|47.23|0
1648765800000|2022-03-31 22:30:00|50.11|47.31|49.77|46.97|50.11|47.31|49.77|46.97|0
1648766100000|2022-03-31 22:35:00|49.76|46.96|49.65|46.85|49.76|46.96|49.58|46.78|0
1648766400000|2022-03-31 22:40:00|49.61|46.81|49.59|46.79|49.63|46.83|49.54|46.74|0
1648766700000|2022-03-31 22:45:00|49.57|46.77|49.64|46.84|49.65|46.85|49.46|46.66|0
1648767000000|2022-03-31 22:50:00|49.61|46.81|49.57|46.77|49.61|46.81|49.46|46.66|0
1648767300000|2022-03-31 22:55:00|49.53|46.73|49.56|46.76|49.68|46.88|49.53|46.73|0
1648767600000|2022-03-31 23:00:00|49.53|46.73|49.56|46.76|49.56|46.76|49.45|46.65|0
1648767900000|2022-03-31 23:05:00|49.6|46.8|49.52|46.72|49.67|46.87|49.48|46.68|0
1648768200000|2022-03-31 23:10:00|49.56|46.76|49.48|46.68|49.59|46.79|49.43|46.63|0
1648768500000|2022-03-31 23:15:00|49.52|46.72|49.48|46.68|49.59|46.79|49.33|46.53|0
1648768800000|2022-03-31 23:20:00|49.44|46.64|49.42|46.62|49.59|46.79|49.4|46.6|0
1648769100000|2022-03-31 23:25:00|49.44|46.64|49.4|46.6|49.51|46.71|49.4|46.6|0
1648769400000|2022-03-31 23:30:00|49.43|46.63|49.47|46.67|49.54|46.74|49.29|46.49|0
1648769700000|2022-03-31 23:35:00|49.43|46.63|49.32|46.52|49.43|46.63|49.28|46.48|0
1648770000000|2022-03-31 23:40:00|49.35|46.55|49.17|46.37|49.35|46.55|49.09|46.29|0
1648770300000|2022-03-31 23:45:00|49.13|46.33|49.5|46.7|49.5|46.7|49.13|46.33|0
1648770600000|2022-03-31 23:50:00|49.46|46.66|49.34|46.54|49.57|46.77|49.34|46.54|0
1648770900000|2022-03-31 23:55:00|49.31|46.51|49.42|46.62|49.45|46.65|49.31|46.51|0
1648771200000|2022-04-01 00:00:00|49.38|46.58|49.67|46.87|49.82|47.02|49.08|46.28|0
1648771500000|2022-04-01 00:05:00|49.64|46.84|49.6|46.8|49.82|47.02|49.37|46.57|0
1648771800000|2022-04-01 00:10:00|49.56|46.76|49.37|46.57|49.78|46.98|49.3|46.5|0
1648772100000|2022-04-01 00:15:00|49.41|46.61|49.85|47.05|49.89|47.09|49.33|46.53|0
1648772400000|2022-04-01 00:20:00|49.81|47.01|49.62|46.82|49.89|47.09|49.51|46.71|0
1648772700000|2022-04-01 00:25:00|49.66|46.86|49.88|47.08|49.96|47.16|49.66|46.86|0
1648773000000|2022-04-01 00:30:00|49.84|47.04|50.1|47.3|50.1|47.3|49.81|47.01|0
1648773300000|2022-04-01 00:35:00|50.07|47.27|49.69|46.89|50.25|47.45|49.69|46.89|0
1648773600000|2022-04-01 00:40:00|49.65|46.85|49.54|46.74|49.84|47.04|49.43|46.63|0
1648773900000|2022-04-01 00:45:00|49.57|46.77|49.63|46.83|49.68|46.88|49.46|46.66|0
1648774200000|2022-04-01 00:50:00|49.61|46.81|49.72|46.92|49.87|47.07|49.61|46.81|0
1648774500000|2022-04-01 00:55:00|49.68|46.88|49.38|46.58|49.87|47.07|49.38|46.58|0
1648774800000|2022-04-01 01:00:00|49.42|46.62|49.49|46.69|49.68|46.88|49.38|46.58|0
1648775100000|2022-04-01 01:05:00|49.45|46.65|49.37|46.57|49.56|46.76|49.34|46.54|0
1648775400000|2022-04-01 01:10:00|49.39|46.59|49.3|46.5|49.48|46.68|49.22|46.42|0
1648775700000|2022-04-01 01:15:00|49.33|46.53|49.22|46.42|49.41|46.61|49.07|46.27|0
1648776000000|2022-04-01 01:20:00|49.18|46.38|49.07|46.27|49.22|46.42|48.99|46.19|0
1648776300000|2022-04-01 01:25:00|49.05|46.25|49.14|46.34|49.33|46.53|49.05|46.25|0
1648776600000|2022-04-01 01:30:00|49.18|46.38|49.21|46.41|49.36|46.56|49.14|46.34|0
1648776900000|2022-04-01 01:35:00|49.17|46.37|49.61|46.81|49.76|46.96|49.17|46.37|0
1648777200000|2022-04-01 01:40:00|49.65|46.85|49.5|46.7|49.65|46.85|49.39|46.59|0
1648777500000|2022-04-01 01:45:00|49.54|46.74|49.57|46.77|49.68|46.88|49.46|46.66|0
1648777800000|2022-04-01 01:50:00|49.59|46.79|49.53|46.73|49.59|46.79|49.2|46.4|0
1648778100000|2022-04-01 01:55:00|49.49|46.69|49.42|46.62|49.53|46.73|49.34|46.54|0
1648778400000|2022-04-01 02:00:00|49.45|46.65|49.34|46.54|49.49|46.69|49.15|46.35|0
1648778700000|2022-04-01 02:05:00|49.32|46.52|49.48|46.68|49.49|46.69|49.26|46.46|0
1648779000000|2022-04-01 02:10:00|49.5|46.7|49.3|46.5|49.52|46.72|49.24|46.44|0
1648779300000|2022-04-01 02:15:00|49.28|46.48|49.26|46.46|49.33|46.53|49.22|46.42|0
1648779600000|2022-04-01 02:20:00|49.28|46.48|49.33|46.53|49.51|46.71|49.26|46.46|0
1648779900000|2022-04-01 02:25:00|49.36|46.56|49.36|46.56|49.4|46.6|49.29|46.49|0
1648780200000|2022-04-01 02:30:00|49.32|46.52|49.21|46.41|49.36|46.56|49.17|46.37|0
1648780500000|2022-04-01 02:35:00|49.19|46.39|48.99|46.19|49.25|46.45|48.95|46.15|0
1648780800000|2022-04-01 02:40:00|49.02|46.22|48.87|46.07|49.02|46.22|48.76|45.96|0
1648781100000|2022-04-01 02:45:00|48.91|46.11|48.72|45.92|48.94|46.14|48.72|45.92|0
1648781400000|2022-04-01 02:50:00|48.76|45.96|48.87|46.07|48.87|46.07|48.69|45.89|0
1648781700000|2022-04-01 02:55:00|48.83|46.03|48.75|45.95|48.83|46.03|48.72|45.92|0
1648782000000|2022-04-01 03:00:00|48.72|45.92|48.38|45.58|48.72|45.92|48.33|45.53|0
1648782300000|2022-04-01 03:05:00|48.42|45.62|48.6|45.8|48.64|45.84|48.42|45.62|0
1648782600000|2022-04-01 03:10:00|48.56|45.76|48.45|45.65|48.6|45.8|48.45|45.65|0
1648782900000|2022-04-01 03:15:00|48.41|45.61|48.41|45.61|48.45|45.65|48.34|45.54|0
1648783200000|2022-04-01 03:20:00|48.45|45.65|47.97|45.17|48.45|45.65|47.49|44.69|0
1648783500000|2022-04-01 03:25:00|47.93|45.13|48.04|45.24|48.07|45.27|47.93|45.13|0
1648783800000|2022-04-01 03:30:00|48.07|45.27|48.14|45.34|48.14|45.34|48|45.2|0
1648784100000|2022-04-01 03:35:00|48.11|45.31|48.25|45.45|48.32|45.52|48.11|45.31|0
1648784400000|2022-04-01 03:40:00|48.28|45.48|48.25|45.45|48.32|45.52|48.14|45.34|0
1648784700000|2022-04-01 03:45:00|48.21|45.41|48.21|45.41|48.28|45.48|48.21|45.41|0
1648785000000|2022-04-01 03:50:00|48.17|45.37|48.28|45.48|48.28|45.48|48.13|45.33|0
1648785300000|2022-04-01 03:55:00|48.31|45.51|48.2|45.4|48.35|45.55|48.2|45.4|0
1648785600000|2022-04-01 04:00:00|48.16|45.36|48.31|45.51|48.31|45.51|48.16|45.36|0
1648785900000|2022-04-01 04:05:00|48.27|45.47|48.19|45.39|48.31|45.51|48.19|45.39|0
1648786200000|2022-04-01 04:10:00|48.23|45.43|48.19|45.39|48.27|45.47|48.19|45.39|0
1648786500000|2022-04-01 04:15:00|48.23|45.43|48.11|45.31|48.23|45.43|48.11|45.31|0
1648786800000|2022-04-01 04:20:00|48.15|45.35|48.15|45.35|48.19|45.39|48.11|45.31|0
1648787100000|2022-04-01 04:25:00|48.18|45.38|48.22|45.42|48.24|45.44|48.18|45.38|0
1648787400000|2022-04-01 04:30:00|48.25|45.45|48.29|45.49|48.29|45.49|48.18|45.38|0
1648787700000|2022-04-01 04:35:00|48.31|45.51|48.39|45.59|48.4|45.6|48.29|45.49|0
1648788000000|2022-04-01 04:40:00|48.47|45.67|48.61|45.81|48.69|45.89|48.43|45.63|0
1648788300000|2022-04-01 04:45:00|48.65|45.85|48.54|45.74|48.65|45.85|48.5|45.7|0
1648788600000|2022-04-01 04:50:00|48.53|45.73|46.77|43.97|48.75|45.95|46.36|43.56|0
1648788900000|2022-04-01 04:55:00|46.73|43.93|46.8|44|46.85|44.05|46.66|43.86|0
1648789200000|2022-04-01 05:00:00|46.84|44.04|46.65|43.85|46.91|44.11|46.65|43.85|0
1648789500000|2022-04-01 05:05:00|46.69|43.89|46.65|43.85|46.72|43.92|46.58|43.78|0
1648789800000|2022-04-01 05:10:00|46.69|43.89|46.36|43.56|46.79|43.99|46.32|43.52|0
1648790100000|2022-04-01 05:15:00|46.32|43.52|46.36|43.56|46.43|43.63|46.29|43.49|0
1648790400000|2022-04-01 05:20:00|46.39|43.59|46.5|43.7|46.53|43.73|46.32|43.52|0
1648790700000|2022-04-01 05:25:00|46.57|43.77|46.57|43.77|46.59|43.79|46.49|43.69|0
1648791000000|2022-04-01 05:30:00|46.53|43.73|46.74|43.94|46.74|43.94|46.53|43.73|0
1648791300000|2022-04-01 05:35:00|46.71|43.91|46.96|44.16|46.99|44.19|46.67|43.87|0
1648791600000|2022-04-01 05:40:00|46.92|44.12|46.77|43.97|46.96|44.16|46.74|43.94|0
1648791900000|2022-04-01 05:45:00|46.81|44.01|46.84|44.04|46.9|44.1|46.77|43.97|0
1648792200000|2022-04-01 05:50:00|46.88|44.08|47.06|44.26|47.17|44.37|46.88|44.08|0
1648792500000|2022-04-01 05:55:00|47.02|44.22|47.16|44.36|47.16|44.36|47.02|44.22|0
1648792800000|2022-04-01 06:00:00|47.23|44.43|47.01|44.21|47.42|44.62|46.98|44.18|0
1648793100000|2022-04-01 06:05:00|47.05|44.25|47.19|44.39|47.37|44.57|47.01|44.21|0
1648793400000|2022-04-01 06:10:00|47.23|44.43|47.12|44.32|47.3|44.5|47.12|44.32|0
1648793700000|2022-04-01 06:15:00|47.15|44.35|46.82|44.02|47.19|44.39|46.82|44.02|0
1648794000000|2022-04-01 06:20:00|46.75|43.95|45.48|42.68|46.75|43.95|45.44|42.64|0
1648794300000|2022-04-01 06:25:00|45.44|42.64|45.58|42.78|45.62|42.82|45.3|42.5|0
1648794600000|2022-04-01 06:30:00|45.62|42.82|45.69|42.89|45.69|42.89|45.4|42.6|0
1648794900000|2022-04-01 06:35:00|45.72|42.92|45.36|42.56|45.74|42.94|45.29|42.49|0
1648795200000|2022-04-01 06:40:00|45.4|42.6|45.2|42.4|45.43|42.63|45.19|42.39|0
1648795500000|2022-04-01 06:45:00|45.22|42.42|45.15|42.35|45.22|42.42|45.08|42.28|0
1648795800000|2022-04-01 06:50:00|45.17|42.37|45.18|42.38|45.29|42.49|45.06|42.26|0
1648796100000|2022-04-01 06:55:00|45.21|42.41|45.18|42.38|45.39|42.59|45.07|42.27|0
1648796400000|2022-04-01 07:00:00|45.21|42.41|45.46|42.66|45.56|42.76|45.18|42.38|0
1648796700000|2022-04-01 07:05:00|45.19|42.79|45.2|42.8|45.47|43.07|45.13|42.73|0
1648797000000|2022-04-01 07:10:00|45.25|42.85|45.5|43.1|45.61|43.21|45|42.6|0
1648797300000|2022-04-01 07:15:00|45.45|43.05|45.04|42.64|45.53|43.13|44.97|42.57|0
1648797600000|2022-04-01 07:20:00|45.05|42.65|44.72|42.32|45.07|42.67|44.44|42.04|0
1648797900000|2022-04-01 07:25:00|44.82|42.42|45.1|42.7|45.1|42.7|44.75|42.35|0
1648798200000|2022-04-01 07:30:00|45.21|42.81|45.56|43.16|45.56|43.16|45.06|42.66|0
1648798500000|2022-04-01 07:35:00|45.52|43.12|45.41|43.01|45.84|43.44|45.38|42.98|0
1648798800000|2022-04-01 07:40:00|45.45|43.05|45.37|42.97|45.62|43.22|45.2|42.8|0
1648799100000|2022-04-01 07:45:00|45.45|43.05|45.16|42.76|45.45|43.05|45.05|42.65|0
1648799400000|2022-04-01 07:50:00|45.12|42.72|44.8|42.4|45.18|42.78|44.8|42.4|0
1648799700000|2022-04-01 07:55:00|44.77|42.37|44.96|42.56|45.12|42.72|44.77|42.37|0
1648800000000|2022-04-01 08:00:00|45.01|42.61|44.61|42.21|45.14|42.74|44.61|42.21|0
1648800300000|2022-04-01 08:05:00|44.62|42.22|44.83|42.43|44.94|42.54|44.62|42.22|0
1648800600000|2022-04-01 08:10:00|44.85|42.45|45.04|42.64|45.04|42.64|44.62|42.22|0
1648800900000|2022-04-01 08:15:00|45|42.6|45|42.6|45.16|42.76|44.81|42.41|0
1648801200000|2022-04-01 08:20:00|44.97|42.57|44.79|42.39|45|42.6|44.68|42.28|0
1648801500000|2022-04-01 08:25:00|44.82|42.42|44.71|42.31|44.89|42.49|44.61|42.21|0
1648801800000|2022-04-01 08:30:00|44.75|42.35|44.82|42.42|44.99|42.59|44.75|42.35|0
1648802100000|2022-04-01 08:35:00|44.78|42.38|44.99|42.59|44.99|42.59|44.68|42.28|0
1648802400000|2022-04-01 08:40:00|44.97|42.57|44.57|42.17|44.99|42.59|44.57|42.17|0
1648802700000|2022-04-01 08:45:00|44.53|42.13|44.56|42.16|44.67|42.27|44.43|42.03|0
1648803000000|2022-04-01 08:50:00|44.53|42.13|44.51|42.11|44.67|42.27|44.45|42.05|0
1648803300000|2022-04-01 08:55:00|44.52|42.12|44.56|42.16|44.66|42.26|44.52|42.12|0
1648803600000|2022-04-01 09:00:00|44.61|42.21|44.87|42.47|44.94|42.54|44.61|42.21|0
1648803900000|2022-04-01 09:05:00|44.83|42.43|45.08|42.68|45.15|42.75|44.83|42.43|0
1648804200000|2022-04-01 09:10:00|45.11|42.71|44.93|42.53|45.15|42.75|44.86|42.46|0
1648804500000|2022-04-01 09:15:00|44.92|42.52|45|42.6|45.11|42.71|44.86|42.46|0
1648804800000|2022-04-01 09:20:00|45.04|42.64|44.72|42.32|45.28|42.88|44.3|41.9|0
1648805100000|2022-04-01 09:25:00|44.68|42.28|44.61|42.21|44.75|42.35|44.57|42.17|0
1648805400000|2022-04-01 09:30:00|44.57|42.17|44.12|41.72|44.57|42.17|43.95|41.55|0
1648805700000|2022-04-01 09:35:00|44.08|41.68|44.25|41.85|44.26|41.86|43.98|41.58|0
1648806000000|2022-04-01 09:40:00|44.29|41.89|44.43|42.03|44.6|42.2|44.25|41.85|0
1648806300000|2022-04-01 09:45:00|44.39|41.99|44.53|42.13|44.67|42.27|44.36|41.96|0
1648806600000|2022-04-01 09:50:00|44.49|42.09|44.21|41.81|44.49|42.09|44.07|41.67|0
1648806900000|2022-04-01 09:55:00|44.18|41.78|44.12|41.72|44.28|41.88|44.04|41.64|0
1648807200000|2022-04-01 10:00:00|44.14|41.74|43.75|41.35|44.94|42.54|43.45|41.05|0
1648807500000|2022-04-01 10:05:00|43.77|41.37|43.61|41.21|43.86|41.46|43.61|41.21|0
1648807800000|2022-04-01 10:10:00|43.65|41.25|43.77|41.37|43.82|41.42|43.58|41.18|0
1648808100000|2022-04-01 10:15:00|43.75|41.35|43.69|41.29|43.81|41.41|43.68|41.28|0
1648808400000|2022-04-01 10:20:00|43.71|41.31|43.81|41.41|43.81|41.41|43.67|41.27|0
1648808700000|2022-04-01 10:25:00|43.74|41.34|43.6|41.2|43.78|41.38|43.57|41.17|0
1648809000000|2022-04-01 10:30:00|43.65|41.25|43.6|41.2|43.74|41.34|43.53|41.13|0
1648809300000|2022-04-01 10:35:00|43.63|41.23|43.96|41.56|43.98|41.58|43.6|41.2|0
1648809600000|2022-04-01 10:40:00|43.94|41.54|43.97|41.57|44.03|41.63|43.87|41.47|0
1648809900000|2022-04-01 10:45:00|43.94|41.54|44.04|41.64|44.14|41.74|43.94|41.54|0
1648810200000|2022-04-01 10:50:00|44.07|41.67|44.14|41.74|44.18|41.78|44.04|41.64|0
1648810500000|2022-04-01 10:55:00|44.11|41.71|43.84|41.44|44.21|41.81|43.76|41.36|0
1648810800000|2022-04-01 11:00:00|43.89|41.49|43.86|41.46|43.89|41.49|43.69|41.29|0
1648811100000|2022-04-01 11:05:00|43.82|41.42|43.82|41.42|43.87|41.47|43.68|41.28|0
1648811400000|2022-04-01 11:10:00|43.79|41.39|44.09|41.69|44.13|41.73|43.78|41.38|0
1648811700000|2022-04-01 11:15:00|44.13|41.73|44.09|41.69|44.13|41.73|43.95|41.55|0
1648812000000|2022-04-01 11:20:00|44.13|41.73|43.98|41.58|44.16|41.76|43.92|41.52|0
1648812300000|2022-04-01 11:25:00|44.02|41.62|44.09|41.69|44.09|41.69|43.95|41.55|0
1648812600000|2022-04-01 11:30:00|44.12|41.72|44.01|41.61|44.19|41.79|44.01|41.61|0
1648812900000|2022-04-01 11:35:00|44.08|41.68|44.04|41.64|44.18|41.78|44.01|41.61|0
1648813200000|2022-04-01 11:40:00|44.08|41.68|44.08|41.68|44.11|41.71|44.04|41.64|0
1648813500000|2022-04-01 11:45:00|44.11|41.71|43.94|41.54|44.11|41.71|43.94|41.54|0
1648813800000|2022-04-01 11:50:00|43.93|41.53|43.08|40.68|43.93|41.53|43.01|40.61|0
1648814100000|2022-04-01 11:55:00|43.06|40.66|43.01|40.61|43.11|40.71|43.01|40.61|0
1648814400000|2022-04-01 12:00:00|43.04|40.64|43.18|40.78|43.2|40.8|43.01|40.61|0
1648814700000|2022-04-01 12:05:00|43.14|40.74|42.83|40.43|43.14|40.74|42.83|40.43|0
1648815000000|2022-04-01 12:10:00|42.87|40.47|42.97|40.57|42.97|40.57|42.8|40.4|0
1648815300000|2022-04-01 12:15:00|43|40.6|42.96|40.56|43|40.6|42.73|40.33|0
1648815600000|2022-04-01 12:20:00|42.93|40.53|42.79|40.39|42.96|40.56|42.72|40.32|0
1648815900000|2022-04-01 12:25:00|42.77|40.37|42.86|40.46|43.13|40.73|42.67|40.27|0
1648816200000|2022-04-01 12:30:00|42.84|40.44|43.75|41.35|43.89|41.49|42.84|40.44|0
1648816500000|2022-04-01 12:35:00|43.73|41.33|44.35|41.95|44.53|42.13|43.01|40.61|0
1648816800000|2022-04-01 12:40:00|44.32|41.92|44.74|42.34|44.91|42.51|44.32|41.92|0
1648817100000|2022-04-01 12:45:00|44.76|42.36|44.8|42.4|44.8|42.4|44.53|42.13|0
1648817400000|2022-04-01 12:50:00|44.84|42.44|44.94|42.54|45.19|42.79|44.77|42.37|0
1648817700000|2022-04-01 12:55:00|44.98|42.58|45.08|42.68|45.12|42.72|44.84|42.44|0
1648818000000|2022-04-01 13:00:00|45.12|42.72|45.58|43.18|45.58|43.18|45.01|42.61|0
1648818300000|2022-04-01 13:05:00|45.54|43.14|45.08|42.68|45.54|43.14|45.04|42.64|0
1648818600000|2022-04-01 13:10:00|45.06|42.66|44.75|42.35|45.11|42.71|44.75|42.35|0
1648818900000|2022-04-01 13:15:00|44.72|42.32|44.47|42.07|44.72|42.32|44.37|41.97|0
1648819200000|2022-04-01 13:20:00|44.44|42.04|44.68|42.28|44.71|42.31|44.33|41.93|0
1648819500000|2022-04-01 13:25:00|44.61|42.21|44.99|42.59|45.03|42.63|44.54|42.14|0
1648819800000|2022-04-01 13:30:00|45.06|42.66|45.85|43.45|45.85|43.45|44.74|42.34|0
1648820100000|2022-04-01 13:35:00|45.81|43.41|46.11|43.71|46.17|43.77|45.21|42.81|0
1648820400000|2022-04-01 13:40:00|46.08|43.68|46.6|43.72|46.9|44.08|46.04|43.33|0
1648820700000|2022-04-01 13:45:00|46.57|43.69|46.2|43.32|46.9|44.02|45.88|43|0
1648821000000|2022-04-01 13:50:00|46.24|43.36|47.51|44.63|47.7|44.82|46.1|43.22|0
1648821300000|2022-04-01 13:55:00|47.59|44.71|46.94|44.06|47.66|44.78|46.91|44.03|0
1648821600000|2022-04-01 14:00:00|47.13|44.25|47.4|44.52|47.92|45.04|46.67|43.79|0
1648821900000|2022-04-01 14:05:00|47.32|44.44|47.28|44.4|47.47|44.59|46.81|43.93|0
1648822200000|2022-04-01 14:10:00|47.21|44.33|46.23|43.35|47.21|44.33|46.08|43.2|0
1648822500000|2022-04-01 14:15:00|46.26|43.38|47.68|44.8|47.72|44.84|46.23|43.35|0
1648822800000|2022-04-01 14:20:00|47.61|44.73|49.43|46.55|49.62|46.74|47.39|44.51|0
1648823100000|2022-04-01 14:25:00|49.36|46.48|49.55|46.67|49.93|47.05|49.21|46.33|0
1648823400000|2022-04-01 14:30:00|49.51|46.63|48.86|45.98|49.54|46.66|48.86|45.98|0
1648823700000|2022-04-01 14:35:00|48.9|46.02|47.78|44.9|49.05|46.17|47.26|44.38|0
1648824000000|2022-04-01 14:40:00|47.86|44.98|47.63|44.75|48.42|45.54|47.56|44.68|0
1648824300000|2022-04-01 14:45:00|47.67|44.79|47.11|44.23|47.7|44.82|46.78|43.9|0
1648824600000|2022-04-01 14:50:00|47.04|44.16|46.41|43.53|47.26|44.38|46.38|43.5|0
1648824900000|2022-04-01 14:55:00|46.38|43.5|46.5|44.1|46.64|44.24|46.1|43.39|0
1648825200000|2022-04-01 15:00:00|46.57|44.17|46.6|44.2|46.79|44.39|46.35|43.95|0
1648825500000|2022-04-01 15:05:00|46.57|44.17|45.98|43.58|46.82|44.42|45.84|43.44|0
1648825800000|2022-04-01 15:10:00|46.02|43.62|46.16|43.76|46.3|43.9|45.4|43|0
1648826100000|2022-04-01 15:15:00|46.23|43.83|46.08|43.68|46.49|44.09|45.9|43.5|0
1648826400000|2022-04-01 15:20:00|46.05|43.65|46.01|43.61|46.37|43.97|45.61|43.21|0
1648826700000|2022-04-01 15:25:00|45.97|43.57|46.44|44.04|46.48|44.08|45.79|43.39|0
1648827000000|2022-04-01 15:30:00|46.33|43.93|47.36|44.96|47.55|45.15|46.33|43.93|0
1648827300000|2022-04-01 15:35:00|47.4|45|48.07|45.67|48.33|45.93|47.38|44.98|0
1648827600000|2022-04-01 15:40:00|48.09|45.69|48.75|46.35|48.86|46.46|48.09|45.69|0
1648827900000|2022-04-01 15:45:00|48.82|46.42|49.21|46.81|49.57|47.17|47.97|45.57|0
1648828200000|2022-04-01 15:50:00|49.32|46.92|48.52|46.12|49.47|47.07|48.33|45.93|0
1648828500000|2022-04-01 15:55:00|48.65|46.25|49.51|47.11|49.82|47.42|48.65|46.25|0
1648828800000|2022-04-01 16:00:00|49.66|47.26|50.03|47.63|50.04|47.64|49.45|47.05|0
1648829100000|2022-04-01 16:05:00|50.08|47.68|50.99|48.59|51.47|49.07|50.08|47.68|0
1648829400000|2022-04-01 16:10:00|50.95|48.55|50.91|48.51|51.38|48.98|50.83|48.43|0
1648829700000|2022-04-01 16:15:00|50.87|48.47|51.14|48.74|51.5|49.1|50.68|48.28|0
1648830000000|2022-04-01 16:20:00|51.22|48.82|50.75|48.35|51.26|48.86|50.55|48.15|0
1648830300000|2022-04-01 16:25:00|50.59|48.19|50.32|47.92|50.86|48.46|50.28|47.88|0
1648830600000|2022-04-01 16:30:00|50.4|48|51.61|49.21|51.81|49.41|50.4|48|0
1648830900000|2022-04-01 16:35:00|51.65|49.25|51.37|48.97|52|49.6|51.29|48.89|0
1648831200000|2022-04-01 16:40:00|51.41|49.01|50.62|48.22|51.68|49.28|50.62|48.22|0
1648831500000|2022-04-01 16:45:00|50.66|48.26|50.58|48.18|51.21|48.81|50.5|48.1|0
1648831800000|2022-04-01 16:50:00|50.54|48.14|50.65|48.25|51.16|48.76|50.42|48.02|0
1648832100000|2022-04-01 16:55:00|50.61|48.21|51.08|48.68|51.12|48.72|50.3|47.9|0
1648832400000|2022-04-01 17:00:00|51|48.6|50.87|48.47|51.35|48.95|50.63|48.23|0
1648832700000|2022-04-01 17:05:00|50.83|48.43|50.98|48.58|50.98|48.58|50.36|47.96|0
1648833000000|2022-04-01 17:10:00|51|48.6|51.33|48.93|51.53|49.13|51|48.6|0
1648833300000|2022-04-01 17:15:00|51.37|48.97|51.29|48.89|51.61|49.21|51.21|48.81|0
1648833600000|2022-04-01 17:20:00|51.25|48.85|51.05|48.65|52|49.6|51.01|48.61|0
1648833900000|2022-04-01 17:25:00|51.09|48.69|51.2|48.8|51.44|49.04|51.01|48.61|0
1648834200000|2022-04-01 17:30:00|51.24|48.84|51.2|48.8|51.32|48.92|50.75|48.35|0
1648834500000|2022-04-01 17:35:00|51.24|48.84|49.87|47.47|51.24|48.84|49.64|47.24|0
1648834800000|2022-04-01 17:40:00|49.84|47.44|49.76|47.36|49.95|47.55|49.3|46.9|0
1648835100000|2022-04-01 17:45:00|49.83|47.43|49.89|47.49|50.18|47.78|49.79|47.39|0
1648835400000|2022-04-01 17:50:00|49.98|47.58|49.62|47.22|50.21|47.81|49.49|47.09|0
1648835700000|2022-04-01 17:55:00|49.64|47.24|49.26|46.86|49.8|47.4|49.07|46.67|0
1648836000000|2022-04-01 18:00:00|49.29|46.89|47.64|45.24|49.41|47.01|47.64|45.24|0
1648836300000|2022-04-01 18:05:00|47.67|45.27|47.56|45.16|47.86|45.46|47.01|44.61|0
1648836600000|2022-04-01 18:10:00|47.63|45.23|47.17|44.77|48.25|45.85|47.17|44.77|0
1648836900000|2022-04-01 18:15:00|47.1|44.7|46.76|44.36|47.1|44.7|46.25|43.85|0
1648837200000|2022-04-01 18:20:00|46.8|44.4|46.65|44.25|46.84|44.44|46.21|43.81|0
1648837500000|2022-04-01 18:25:00|46.69|44.29|45.7|43.3|46.72|44.32|45.7|43.3|0
1648837800000|2022-04-01 18:30:00|45.74|43.34|45.12|42.72|45.84|43.44|45.05|42.65|0
1648838100000|2022-04-01 18:35:00|45.09|42.69|45.66|43.26|45.95|43.55|45.09|42.69|0
1648838400000|2022-04-01 18:40:00|45.62|43.22|44.38|41.98|46.21|43.81|44.26|41.86|0
1648838700000|2022-04-01 18:45:00|44.4|42|44.75|42.35|44.79|42.39|44.04|41.64|0
1648839000000|2022-04-01 18:50:00|44.71|42.31|45.11|42.71|45.18|42.78|44.68|42.28|0
1648839300000|2022-04-01 18:55:00|45.07|42.67|45.39|42.99|45.61|43.21|44.75|42.35|0
1648839600000|2022-04-01 19:00:00|45.5|43.1|44.85|42.45|45.54|43.14|44.46|42.06|0
1648839900000|2022-04-01 19:05:00|44.92|42.52|45.31|42.91|45.35|42.95|44.46|42.06|0
1648840200000|2022-04-01 19:10:00|45.28|42.88|45.35|42.95|46|43.6|45.06|42.66|0
1648840500000|2022-04-01 19:15:00|45.42|43.02|46.7|44.3|46.7|44.3|45.13|42.73|0
1648840800000|2022-04-01 19:20:00|46.77|44.37|46.85|44.45|47.19|44.79|45.83|43.43|0
1648841100000|2022-04-01 19:25:00|46.74|44.34|46.59|44.19|46.93|44.53|46.45|44.05|0
1648841400000|2022-04-01 19:30:00|46.48|44.08|47.33|44.93|47.6|45.2|46.22|43.82|0
1648841700000|2022-04-01 19:35:00|47.3|44.9|47.22|44.82|47.67|45.27|47.11|44.71|0
1648842000000|2022-04-01 19:40:00|47.26|44.86|48.26|45.86|48.26|45.86|46.55|44.15|0
1648842300000|2022-04-01 19:45:00|48.14|45.74|47.47|45.07|48.6|46.2|47.47|45.07|0
1648842600000|2022-04-01 19:50:00|46.84|44.44|45.08|42.2|47.15|44.58|45.01|42.13|0
1648842900000|2022-04-01 19:55:00|45.23|42.35|44.47|41.59|45.37|42.49|43.88|41|0
1648843200000|2022-04-01 20:00:00|44.26|41.38|43.98|41.58|44.83|41.95|43.84|41.38|0
1648843500000|2022-04-01 20:05:00|44.02|41.62|44.37|41.97|44.4|42|43.98|41.58|0
1648843800000|2022-04-01 20:10:00|44.4|42|45.04|42.64|45.04|42.64|44.37|41.97|0
1649055900000|2022-04-04 07:05:00|41.96|39.56|42.76|40.36|42.92|40.52|41.93|39.53|0
1649056200000|2022-04-04 07:10:00|42.78|40.38|44.07|41.67|44.17|41.77|42.75|40.35|0
1649056500000|2022-04-04 07:15:00|44.1|41.7|43.75|41.35|44.23|41.83|43.54|41.14|0
1649056800000|2022-04-04 07:20:00|43.8|41.4|43.89|41.49|43.96|41.56|43.61|41.21|0
1649057100000|2022-04-04 07:25:00|43.85|41.45|43.88|41.48|44.06|41.66|43.72|41.32|0
1649057400000|2022-04-04 07:30:00|43.85|41.45|43.39|40.99|43.85|41.45|43.39|40.99|0
1649057700000|2022-04-04 07:35:00|43.41|41.01|43.3|40.9|43.53|41.13|43.24|40.84|0
1649058000000|2022-04-04 07:40:00|43.28|40.88|43.56|41.16|43.56|41.16|43.17|40.77|0
1649058300000|2022-04-04 07:45:00|43.58|41.18|43.55|41.15|43.63|41.23|43.55|41.15|0
1649058600000|2022-04-04 07:50:00|43.59|41.19|43.55|41.15|43.59|41.19|43.55|41.15|0
1649058900000|2022-04-04 07:55:00|43.59|41.19|43.58|41.18|43.8|41.4|43.55|41.15|0
1649059200000|2022-04-04 08:00:00|43.55|41.15|43.9|41.5|44.11|41.71|43.3|40.9|0
1649059500000|2022-04-04 08:05:00|43.88|41.48|43.82|41.42|44.04|41.64|43.61|41.21|0
1649059800000|2022-04-04 08:10:00|43.79|41.39|43.61|41.21|43.89|41.49|43.61|41.21|0
1649060100000|2022-04-04 08:15:00|43.64|41.24|43.61|41.21|43.86|41.46|43.57|41.17|0
1649060400000|2022-04-04 08:20:00|43.57|41.17|43.36|40.96|43.68|41.28|43.29|40.89|0
1649060700000|2022-04-04 08:25:00|43.39|40.99|43.11|40.71|43.57|41.17|43.11|40.71|0
1649061000000|2022-04-04 08:30:00|43.08|40.68|42.9|40.5|43.11|40.71|42.83|40.43|0
1649061300000|2022-04-04 08:35:00|42.87|40.47|43.38|40.98|43.6|41.2|42.79|40.39|0
1649061600000|2022-04-04 08:40:00|43.47|41.07|43.31|40.91|43.77|41.37|43.28|40.88|0
1649061900000|2022-04-04 08:45:00|43.28|40.88|44.33|41.93|44.58|42.18|43.1|40.7|0
1649062200000|2022-04-04 08:50:00|44.31|41.91|44.15|41.75|44.36|41.96|44.15|41.75|0
1649062500000|2022-04-04 08:55:00|44.11|41.71|44.18|41.78|44.22|41.82|44.06|41.66|0
1649062800000|2022-04-04 09:00:00|44.22|41.82|43.69|41.29|44.22|41.82|43.67|41.27|0
1649063100000|2022-04-04 09:05:00|43.65|41.25|43.2|40.8|43.69|41.29|43.09|40.69|0
1649063400000|2022-04-04 09:10:00|43.16|40.76|42.9|40.5|43.16|40.76|42.85|40.45|0
1649063700000|2022-04-04 09:15:00|42.88|40.48|43.05|40.65|43.09|40.69|42.78|40.38|0
1649064000000|2022-04-04 09:20:00|43.07|40.67|42.95|40.55|43.12|40.72|42.84|40.44|0
1649064300000|2022-04-04 09:25:00|42.98|40.58|43.05|40.65|43.05|40.65|42.96|40.56|0
1649064600000|2022-04-04 09:30:00|43.01|40.61|43.15|40.75|43.37|40.97|43.01|40.61|0
1649064900000|2022-04-04 09:35:00|43.11|40.71|42.83|40.43|43.15|40.75|42.66|40.26|0
1649065200000|2022-04-04 09:40:00|42.77|40.37|42.93|40.53|42.95|40.55|42.73|40.33|0
1649065500000|2022-04-04 09:45:00|42.9|40.5|42.86|40.46|43|40.6|42.86|40.46|0
1649065800000|2022-04-04 09:50:00|42.83|40.43|43.03|40.63|43.03|40.63|42.72|40.32|0
1649066100000|2022-04-04 09:55:00|43|40.6|42.68|40.28|43|40.6|42.48|40.08|0
1649066400000|2022-04-04 10:00:00|42.67|40.27|42.82|40.42|42.82|40.42|42.51|40.11|0
1649066700000|2022-04-04 10:05:00|42.78|40.38|42.68|40.28|42.82|40.42|42.64|40.24|0
1649067000000|2022-04-04 10:10:00|42.64|40.24|42.54|40.14|42.82|40.42|42.51|40.11|0
1649067300000|2022-04-04 10:15:00|42.51|40.11|42.47|40.07|42.61|40.21|42.16|39.76|0
1649067600000|2022-04-04 10:20:00|42.43|40.03|42.33|39.93|42.54|40.14|42.19|39.79|0
1649067900000|2022-04-04 10:25:00|42.31|39.91|42.74|40.34|42.74|40.34|42.26|39.86|0
1649068200000|2022-04-04 10:30:00|42.72|40.32|42.84|40.44|42.87|40.47|42.7|40.3|0
1649068500000|2022-04-04 10:35:00|42.87|40.47|43.01|40.61|43.01|40.61|42.87|40.47|0
1649068800000|2022-04-04 10:40:00|43.04|40.64|43.07|40.67|43.11|40.71|42.9|40.5|0
1649069100000|2022-04-04 10:45:00|43.04|40.64|43.07|40.67|43.1|40.7|42.97|40.57|0
1649069400000|2022-04-04 10:50:00|43.1|40.7|43.13|40.73|43.21|40.81|43.03|40.63|0
1649069700000|2022-04-04 10:55:00|43.17|40.77|43.13|40.73|43.24|40.84|43.12|40.72|0
1649070000000|2022-04-04 11:00:00|43.17|40.77|43.01|40.61|43.18|40.78|42.99|40.59|0
1649070300000|2022-04-04 11:05:00|42.99|40.59|42.82|40.42|43.08|40.68|42.82|40.42|0
1649070600000|2022-04-04 11:10:00|42.85|40.45|42.81|40.41|42.95|40.55|42.75|40.35|0
1649070900000|2022-04-04 11:15:00|42.85|40.45|42.59|40.19|42.85|40.45|42.4|40|0
1649071200000|2022-04-04 11:20:00|42.57|40.17|42.6|40.2|42.64|40.24|42.43|40.03|0
1649071500000|2022-04-04 11:25:00|42.57|40.17|42.56|40.16|42.74|40.34|42.56|40.16|0
1649071800000|2022-04-04 11:30:00|42.58|40.18|42.8|40.4|42.8|40.4|42.53|40.13|0
1649072100000|2022-04-04 11:35:00|42.77|40.37|42.9|40.5|43.04|40.64|42.77|40.37|0
1649072400000|2022-04-04 11:40:00|42.87|40.47|42.83|40.43|42.9|40.5|42.8|40.4|0
1649072700000|2022-04-04 11:45:00|42.86|40.46|42.96|40.56|43|40.6|42.83|40.43|0
1649073000000|2022-04-04 11:50:00|43|40.6|42.65|40.25|43|40.6|42.65|40.25|0
1649073300000|2022-04-04 11:55:00|42.62|40.22|42.39|39.99|42.65|40.25|42.21|39.81|0
1649073600000|2022-04-04 12:00:00|42.38|39.98|42.61|40.21|42.65|40.25|42.24|39.84|0
1649073900000|2022-04-04 12:05:00|42.63|40.23|42.82|40.42|42.85|40.45|42.63|40.23|0
1649074200000|2022-04-04 12:10:00|42.78|40.38|42.68|40.28|42.82|40.42|42.54|40.14|0
1649074500000|2022-04-04 12:15:00|42.71|40.31|42.6|40.2|42.71|40.31|42.47|40.07|0
1649074800000|2022-04-04 12:20:00|42.64|40.24|42.29|39.89|42.64|40.24|42.26|39.86|0
1649075100000|2022-04-04 12:25:00|42.33|39.93|42.63|40.23|42.67|40.27|42.19|39.79|0
1649075400000|2022-04-04 12:30:00|42.6|40.2|42.42|40.02|42.67|40.27|42.39|39.99|0
1649075700000|2022-04-04 12:35:00|42.39|39.99|42.8|40.4|42.8|40.4|42.36|39.96|0
1649076000000|2022-04-04 12:40:00|42.76|40.36|42.83|40.43|42.93|40.53|42.66|40.26|0
1649076300000|2022-04-04 12:45:00|42.86|40.46|43.48|41.08|43.59|41.19|42.86|40.46|0
1649076600000|2022-04-04 12:50:00|43.45|41.05|43.45|41.05|43.48|41.08|43.29|40.89|0
1649076900000|2022-04-04 12:55:00|43.48|41.08|43.6|41.2|43.76|41.36|43.45|41.05|0
1649077200000|2022-04-04 13:00:00|43.62|41.22|43.2|40.8|43.62|41.22|43.16|40.76|0
1649077500000|2022-04-04 13:05:00|43.23|40.83|43.23|40.83|43.33|40.93|43.13|40.73|0
1649077800000|2022-04-04 13:10:00|43.26|40.86|42.98|40.58|43.26|40.86|42.95|40.55|0
1649078100000|2022-04-04 13:15:00|42.95|40.55|42.74|40.34|42.95|40.55|42.74|40.34|0
1649078400000|2022-04-04 13:20:00|42.77|40.37|42.91|40.51|42.98|40.58|42.74|40.34|0
1649078700000|2022-04-04 13:25:00|42.87|40.47|43.25|40.85|43.25|40.85|42.84|40.44|0
1649079000000|2022-04-04 13:30:00|43.32|40.92|44.54|42.14|44.72|42.32|43.25|40.85|0
1649079300000|2022-04-04 13:35:00|44.58|42.18|44.36|41.96|44.58|42.18|43.87|41.47|0
1649079600000|2022-04-04 13:40:00|44.29|41.89|42.58|40.18|44.29|41.89|42.37|39.97|0
1649079900000|2022-04-04 13:45:00|42.51|40.11|42.33|39.93|43.2|40.8|42.33|39.93|0
1649080200000|2022-04-04 13:50:00|42.37|39.97|41.17|38.77|42.37|39.97|41.12|38.72|0
1649080500000|2022-04-04 13:55:00|41.18|38.78|40.6|38.2|41.2|38.8|39.95|37.55|0
1649080800000|2022-04-04 14:00:00|40.57|38.17|40.53|38.13|40.77|38.37|40.47|38.07|0
1649081100000|2022-04-04 14:05:00|40.56|38.16|40.76|38.36|40.79|38.39|40.43|38.03|0
1649081400000|2022-04-04 14:10:00|40.63|38.23|41.09|38.69|41.24|38.84|40.4|38|0
1649081700000|2022-04-04 14:15:00|41.16|38.76|41.15|38.75|41.97|39.57|41.09|38.69|0
1649082000000|2022-04-04 14:20:00|41.09|38.69|40.52|38.12|41.25|38.85|40.42|38.02|0
1649082300000|2022-04-04 14:25:00|40.49|38.09|40.19|37.79|40.72|38.32|40.19|37.79|0
1649082600000|2022-04-04 14:30:00|40.16|37.76|40.48|38.08|40.51|38.11|40.09|37.69|0
1649082900000|2022-04-04 14:35:00|40.45|38.05|40.31|37.91|40.85|38.45|40.05|37.65|0
1649083200000|2022-04-04 14:40:00|40.25|37.85|39.2|36.8|43.18|40.78|39.2|36.8|0
1649083500000|2022-04-04 14:45:00|39.1|36.7|38.68|36.28|39.27|36.87|38.52|36.12|0
1649083800000|2022-04-04 14:50:00|38.71|36.31|39.17|36.77|39.26|36.86|38.09|35.69|0
1649084100000|2022-04-04 14:55:00|39.36|36.96|39.26|36.86|39.56|37.16|39|36.6|0
1649084400000|2022-04-04 15:00:00|39.2|36.8|38.49|36.09|39.33|36.93|38.39|35.99|0
1649084700000|2022-04-04 15:05:00|38.52|36.12|37.72|35.32|38.61|36.21|37.6|35.2|0
1649085000000|2022-04-04 15:10:00|37.69|35.29|37.94|35.54|38.2|35.8|37.69|35.29|0
1649085300000|2022-04-04 15:15:00|37.91|35.51|37.91|35.51|38.16|35.76|37.88|35.48|0
1649085600000|2022-04-04 15:20:00|38.03|35.63|37.81|35.41|38.1|35.7|37.81|35.41|0
1649085900000|2022-04-04 15:25:00|37.75|35.35|37.65|35.25|37.97|35.57|37.62|35.22|0
1649086200000|2022-04-04 15:30:00|37.62|35.22|37.68|35.28|37.77|35.37|37.37|34.97|0
1649086500000|2022-04-04 15:35:00|37.71|35.31|37.71|35.31|38.02|35.62|37.58|35.18|0
1649086800000|2022-04-04 15:40:00|37.77|35.37|37.74|35.34|37.8|35.4|37.61|35.21|0
1649087100000|2022-04-04 15:45:00|37.7|35.3|36.94|34.54|37.83|35.43|36.81|34.41|0
1649087400000|2022-04-04 15:50:00|36.97|34.57|36.7|34.3|37.03|34.63|36.69|34.29|0
1649087700000|2022-04-04 15:55:00|36.68|34.28|36.81|34.41|36.84|34.44|36.56|34.16|0
1649088000000|2022-04-04 16:00:00|36.77|34.37|36.93|34.53|36.99|34.59|36.77|34.37|0
1649088300000|2022-04-04 16:05:00|36.96|34.56|36.44|34.04|37.05|34.65|36.32|33.92|0
1649088600000|2022-04-04 16:10:00|36.41|34.01|36.23|33.83|36.6|34.2|36.23|33.83|0
1649088900000|2022-04-04 16:15:00|36.26|33.86|36.41|34.01|36.47|34.07|36.22|33.82|0
1649089200000|2022-04-04 16:20:00|36.38|33.98|36.44|34.04|36.56|34.16|36.31|33.91|0
1649089500000|2022-04-04 16:25:00|36.4|34|36.31|33.91|36.5|34.1|36.25|33.85|0
1649089800000|2022-04-04 16:30:00|36.34|33.94|36.31|33.91|36.37|33.97|36.16|33.76|0
1649090100000|2022-04-04 16:35:00|36.29|33.89|36.6|34.2|36.75|34.35|36.2|33.8|0
1649090400000|2022-04-04 16:40:00|36.63|34.23|36.81|34.41|37|34.6|36.59|34.19|0
1649090700000|2022-04-04 16:45:00|36.78|34.38|36.65|34.25|36.96|34.56|36.62|34.22|0
1649091000000|2022-04-04 16:50:00|36.62|34.22|36.68|34.28|36.84|34.44|36.59|34.19|0
1649091300000|2022-04-04 16:55:00|36.71|34.31|36.93|34.53|36.93|34.53|36.71|34.31|0
1649091600000|2022-04-04 17:00:00|36.96|34.56|36.99|34.59|37.21|34.81|36.92|34.52|0
1649091900000|2022-04-04 17:05:00|37.02|34.62|36.89|34.49|37.14|34.74|36.83|34.43|0
1649092200000|2022-04-04 17:10:00|36.92|34.52|36.89|34.49|37.01|34.61|36.86|34.46|0
1649092500000|2022-04-04 17:15:00|36.92|34.52|36.81|34.41|37.01|34.61|36.45|34.05|0
1649092800000|2022-04-04 17:20:00|36.84|34.44|36.77|34.37|36.96|34.56|36.68|34.28|0
1649093100000|2022-04-04 17:25:00|36.81|34.41|36.65|34.25|36.84|34.44|36.62|34.22|0
1649093400000|2022-04-04 17:30:00|36.68|34.28|36.61|34.21|36.71|34.31|36.46|34.06|0
1649093700000|2022-04-04 17:35:00|36.58|34.18|36.8|34.4|36.81|34.41|36.49|34.09|0
1649094000000|2022-04-04 17:40:00|36.77|34.37|36.53|34.13|36.86|34.46|36.53|34.13|0
1649094300000|2022-04-04 17:45:00|36.49|34.09|36.64|34.24|36.67|34.27|36.49|34.09|0
1649094600000|2022-04-04 17:50:00|36.61|34.21|36.48|34.08|36.61|34.21|36.39|33.99|0
1649094900000|2022-04-04 17:55:00|36.45|34.05|35.94|33.54|36.51|34.11|35.85|33.45|0
1649095200000|2022-04-04 18:00:00|35.91|33.51|35.88|33.48|36.18|33.78|35.88|33.48|0
1649095500000|2022-04-04 18:05:00|35.85|33.45|36.67|34.27|36.67|34.27|35.85|33.45|0
1649095800000|2022-04-04 18:10:00|36.64|34.24|36.97|34.57|37.03|34.63|36.42|34.02|0
1649096100000|2022-04-04 18:15:00|36.93|34.53|36.59|34.19|37.09|34.69|36.56|34.16|0
1649096400000|2022-04-04 18:20:00|36.56|34.16|36.47|34.07|36.68|34.28|36.47|34.07|0
1649096700000|2022-04-04 18:25:00|36.43|34.03|35.99|33.59|36.5|34.1|35.92|33.52|0
1649097000000|2022-04-04 18:30:00|35.97|33.57|35.83|33.43|36.2|33.8|35.83|33.43|0
1649097300000|2022-04-04 18:35:00|35.86|33.46|35.83|33.43|35.92|33.52|35.77|33.37|0
1649097600000|2022-04-04 18:40:00|35.86|33.46|35.86|33.46|35.98|33.58|35.83|33.43|0
1649097900000|2022-04-04 18:45:00|35.89|33.49|35.82|33.42|35.89|33.49|35.55|33.15|0
1649098200000|2022-04-04 18:50:00|35.79|33.39|35.55|33.15|35.94|33.54|35.55|33.15|0
1649098500000|2022-04-04 18:55:00|35.52|33.12|35.79|33.39|35.79|33.39|35.14|32.74|0
1649098800000|2022-04-04 19:00:00|35.76|33.36|35.72|33.32|35.97|33.57|35.63|33.23|0
1649099100000|2022-04-04 19:05:00|35.63|33.23|35.6|33.2|35.78|33.38|35.45|33.05|0
1649099400000|2022-04-04 19:10:00|35.51|33.11|35.63|33.23|35.9|33.5|35.42|33.02|0
1649099700000|2022-04-04 19:15:00|35.6|33.2|35.79|33.39|35.87|33.47|35.57|33.17|0
1649100000000|2022-04-04 19:20:00|35.75|33.35|35.41|33.01|35.75|33.35|35.38|32.98|0
1649100300000|2022-04-04 19:25:00|35.38|32.98|35.65|33.25|35.74|33.34|35.38|32.98|0
1649100600000|2022-04-04 19:30:00|35.68|33.28|35.59|33.19|35.8|33.4|35.44|33.04|0
1649100900000|2022-04-04 19:35:00|35.62|33.22|34.65|32.25|35.65|33.25|34.56|32.16|0
1649101200000|2022-04-04 19:40:00|34.62|32.22|35.06|32.66|35.09|32.69|34.5|32.1|0
1649101500000|2022-04-04 19:45:00|35.12|32.72|34.76|32.36|35.21|32.81|34.43|32.03|0
1649101800000|2022-04-04 19:50:00|34.7|32.3|33.97|31.57|34.76|32.36|33.76|31.36|0
1649102100000|2022-04-04 19:55:00|33.91|31.51|33.7|31.3|34.58|32.18|33.59|31.19|0
1649102400000|2022-04-04 20:00:00|33.62|31.22|33.85|31.45|33.9|31.5|33.56|31.16|0
1649102700000|2022-04-04 20:05:00|33.87|31.47|33.76|31.36|33.87|31.47|33.64|31.24|0
1649103000000|2022-04-04 20:10:00|33.78|31.38|34.11|31.71|34.11|31.71|33.67|31.27|0
1649103300000|2022-04-04 20:15:00|34.28|31.48|34.13|31.33|34.28|31.48|34.04|31.24|0
1649103600000|2022-04-04 20:20:00|34.1|31.3|33.98|31.18|34.13|31.33|33.97|31.17|0
1649103900000|2022-04-04 20:25:00|33.95|31.15|34.04|31.24|34.05|31.25|33.95|31.15|0
1649104200000|2022-04-04 20:30:00|34.07|31.27|34.01|31.21|34.09|31.29|34.01|31.21|0
1649104500000|2022-04-04 20:35:00|33.99|31.19|33.89|31.09|34.01|31.21|33.89|31.09|0
1649104800000|2022-04-04 20:40:00|33.86|31.06|33.88|31.08|33.91|31.11|33.84|31.04|0
1649105100000|2022-04-04 20:45:00|33.91|31.11|34.14|31.34|34.14|31.34|33.91|31.11|0
1649105400000|2022-04-04 20:50:00|34.17|31.37|34.08|31.28|34.23|31.43|34.08|31.28|0
1649105700000|2022-04-04 20:55:00|34.05|31.25|34.25|31.45|34.27|31.47|34.02|31.22|0
1649106000000|2022-04-04 21:00:00|34.23|31.43|34.21|31.41|34.26|31.46|34.21|31.41|0
1649106300000|2022-04-04 21:05:00|34.23|31.43|34.2|31.4|34.26|31.46|34.2|31.4|0
1649106600000|2022-04-04 21:10:00|34.22|31.42|34.22|31.42|34.27|31.47|34.21|31.41|0
1649106900000|2022-04-04 21:15:00|34.23|31.43|34.23|31.43|34.24|31.44|34.2|31.4|0
1649107200000|2022-04-04 21:20:00|34.24|31.44|34.2|31.4|34.26|31.46|34.2|31.4|0
1649107500000|2022-04-04 21:25:00|34.16|31.36|34.11|31.31|34.2|31.4|34.11|31.31|0
1649107800000|2022-04-04 21:30:00|34.13|31.33|34.15|31.35|34.16|31.36|34.13|31.33|0
1649108100000|2022-04-04 21:35:00|34.13|31.33|34.14|31.34|34.15|31.35|34.12|31.32|0
1649108400000|2022-04-04 21:40:00|34.15|31.35|34.17|31.37|34.21|31.41|34.14|31.34|0
1649108700000|2022-04-04 21:45:00|34.16|31.36|34.17|31.37|34.17|31.37|34.16|31.36|0
1649109000000|2022-04-04 21:50:00|34.16|31.36|34.16|31.36|34.16|31.36|34.16|31.36|0
1649109300000|2022-04-04 21:55:00|34.15|31.35|34.1|31.3|34.15|31.35|34.1|31.3|0
1649109600000|2022-04-04 22:00:00|34.11|31.31|34.22|31.42|34.3|31.5|34.11|31.31|0
1649109900000|2022-04-04 22:05:00|34.25|31.45|34.22|31.42|34.28|31.48|34.16|31.36|0
1649110200000|2022-04-04 22:10:00|34.25|31.45|34.19|31.39|34.25|31.45|34.17|31.37|0
1649110500000|2022-04-04 22:15:00|34.16|31.36|34.27|31.47|34.3|31.5|34.16|31.36|0
1649110800000|2022-04-04 22:20:00|34.26|31.46|34.3|31.5|34.3|31.5|34.24|31.44|0
1649111100000|2022-04-04 22:25:00|34.27|31.47|34.24|31.44|34.33|31.53|34.21|31.41|0
1649111400000|2022-04-04 22:30:00|34.25|31.45|34.3|31.5|34.33|31.53|34.24|31.44|0
1649111700000|2022-04-04 22:35:00|34.32|31.52|34.35|31.55|34.38|31.58|34.29|31.49|0
1649112000000|2022-04-04 22:40:00|34.38|31.58|34.35|31.55|34.38|31.58|34.32|31.52|0
1649112300000|2022-04-04 22:45:00|34.32|31.52|34.29|31.49|34.32|31.52|34.26|31.46|0
1649112600000|2022-04-04 22:50:00|34.27|31.47|34.31|31.51|34.35|31.55|34.27|31.47|0
1649112900000|2022-04-04 22:55:00|34.29|31.49|34.28|31.48|34.31|31.51|34.28|31.48|0
1649113200000|2022-04-04 23:00:00|34.31|31.51|34.28|31.48|34.31|31.51|34.28|31.48|0
1649113500000|2022-04-04 23:05:00|34.31|31.51|34.28|31.48|34.34|31.54|34.28|31.48|0
1649113800000|2022-04-04 23:10:00|34.29|31.49|34.33|31.53|34.34|31.54|34.29|31.49|0
1649114100000|2022-04-04 23:15:00|34.3|31.5|34.3|31.5|34.32|31.52|34.3|31.5|0
1649114400000|2022-04-04 23:20:00|34.33|31.53|34.33|31.53|34.36|31.56|34.3|31.5|0
1649114700000|2022-04-04 23:25:00|34.3|31.5|34.3|31.5|34.36|31.56|34.3|31.5|0
1649115000000|2022-04-04 23:30:00|34.27|31.47|34.12|31.32|34.27|31.47|34.12|31.32|0
1649115300000|2022-04-04 23:35:00|34.15|31.35|34.15|31.35|34.18|31.38|34.13|31.33|0
1649115600000|2022-04-04 23:40:00|34.17|31.37|34.17|31.37|34.23|31.43|34.14|31.34|0
1649115900000|2022-04-04 23:45:00|34.2|31.4|34.35|31.55|34.35|31.55|34.17|31.37|0
1649116200000|2022-04-04 23:50:00|34.32|31.52|34.34|31.54|34.37|31.57|34.32|31.52|0
1649116500000|2022-04-04 23:55:00|34.31|31.51|34.46|31.66|34.46|31.66|34.31|31.51|0
1649116800000|2022-04-05 00:00:00|34.43|31.63|34.69|31.89|34.69|31.89|34.43|31.63|0
1649117100000|2022-04-05 00:05:00|34.66|31.86|34.63|31.83|34.69|31.89|34.57|31.77|0
1649117400000|2022-04-05 00:10:00|34.62|31.82|34.6|31.8|34.63|31.83|34.53|31.73|0
1649117700000|2022-04-05 00:15:00|34.63|31.83|34.67|31.87|34.77|31.97|34.6|31.8|0
1649118000000|2022-04-05 00:20:00|34.65|31.85|34.71|31.91|34.71|31.91|34.62|31.82|0
1649118300000|2022-04-05 00:25:00|34.68|31.88|34.68|31.88|34.77|31.97|34.65|31.85|0
1649118600000|2022-04-05 00:30:00|34.65|31.85|34.59|31.79|34.71|31.91|34.56|31.76|0
1649118900000|2022-04-05 00:35:00|34.56|31.76|34.59|31.79|34.59|31.79|34.53|31.73|0
1649119200000|2022-04-05 00:40:00|34.61|31.81|34.55|31.75|34.67|31.87|34.55|31.75|0
1649119500000|2022-04-05 00:45:00|34.58|31.78|34.64|31.84|34.7|31.9|34.58|31.78|0
1649119800000|2022-04-05 00:50:00|34.63|31.83|34.61|31.81|34.67|31.87|34.49|31.69|0
1649120100000|2022-04-05 00:55:00|34.59|31.79|34.46|31.66|34.64|31.84|34.46|31.66|0
1649120400000|2022-04-05 01:00:00|34.43|31.63|34.51|31.71|34.54|31.74|34.4|31.6|0
1649120700000|2022-04-05 01:05:00|34.54|31.74|34.54|31.74|34.6|31.8|34.51|31.71|0
1649121000000|2022-04-05 01:10:00|34.53|31.73|34.54|31.74|34.54|31.74|34.48|31.68|0
1649121300000|2022-04-05 01:15:00|34.51|31.71|34.45|31.65|34.54|31.74|34.45|31.65|0
1649121600000|2022-04-05 01:20:00|34.48|31.68|34.44|31.64|34.48|31.68|34.39|31.59|0
1649121900000|2022-04-05 01:25:00|34.46|31.66|34.56|31.76|34.59|31.79|34.46|31.66|0
1649122200000|2022-04-05 01:30:00|34.59|31.79|34.51|31.71|34.59|31.79|34.47|31.67|0
1649122500000|2022-04-05 01:35:00|34.53|31.73|34.47|31.67|34.53|31.73|34.42|31.62|0
1649122800000|2022-04-05 01:40:00|34.45|31.65|34.46|31.66|34.52|31.72|34.45|31.65|0
1649123100000|2022-04-05 01:45:00|34.45|31.65|34.4|31.6|34.49|31.69|34.4|31.6|0
1649123400000|2022-04-05 01:50:00|34.37|31.57|34.28|31.48|34.37|31.57|34.28|31.48|0
1649123700000|2022-04-05 01:55:00|34.31|31.51|34.31|31.51|34.31|31.51|34.28|31.48|0
1649124000000|2022-04-05 02:00:00|34.3|31.5|34.28|31.48|34.31|31.51|34.28|31.48|0
1649124300000|2022-04-05 02:05:00|34.31|31.51|34.36|31.56|34.36|31.56|34.28|31.48|0
1649124600000|2022-04-05 02:10:00|34.39|31.59|34.39|31.59|34.39|31.59|34.36|31.56|0
1649124900000|2022-04-05 02:15:00|34.42|31.62|34.04|31.24|34.45|31.65|34.04|31.24|0
1649125200000|2022-04-05 02:20:00|34.07|31.27|33.98|31.18|34.13|31.33|33.98|31.18|0
1649125500000|2022-04-05 02:25:00|33.97|31.17|33.98|31.18|33.98|31.18|33.95|31.15|0
1649125800000|2022-04-05 02:30:00|34.01|31.21|33.89|31.09|34.01|31.21|33.89|31.09|0
1649126100000|2022-04-05 02:35:00|33.9|31.1|33.89|31.09|33.92|31.12|33.89|31.09|0
1649126400000|2022-04-05 02:40:00|33.9|31.1|33.88|31.08|33.91|31.11|33.88|31.08|0
1649126700000|2022-04-05 02:45:00|33.91|31.11|33.94|31.14|33.97|31.17|33.91|31.11|0
1649127000000|2022-04-05 02:50:00|33.97|31.17|34.05|31.25|34.05|31.25|33.97|31.17|0
1649127300000|2022-04-05 02:55:00|34.08|31.28|34.05|31.25|34.08|31.28|34.02|31.22|0
1649127600000|2022-04-05 03:00:00|34.02|31.22|33.99|31.19|34.02|31.22|33.96|31.16|0
1649127900000|2022-04-05 03:05:00|33.98|31.18|34.02|31.22|34.05|31.25|33.93|31.13|0
1649128200000|2022-04-05 03:10:00|33.99|31.19|33.99|31.19|33.99|31.19|33.93|31.13|0
1649128500000|2022-04-05 03:15:00|33.98|31.18|33.92|31.12|33.98|31.18|33.92|31.12|0
1649128800000|2022-04-05 03:20:00|33.95|31.15|33.98|31.18|33.98|31.18|33.92|31.12|0
1649129100000|2022-04-05 03:25:00|33.95|31.15|34.12|31.32|34.12|31.32|33.95|31.15|0
1649129400000|2022-04-05 03:30:00|34.09|31.29|34.15|31.35|34.18|31.38|34.09|31.29|0
1649129700000|2022-04-05 03:35:00|34.12|31.32|34.09|31.29|34.12|31.32|34.06|31.26|0
1649130000000|2022-04-05 03:40:00|34.08|31.28|34.09|31.29|34.09|31.29|34.03|31.23|0
1649130300000|2022-04-05 03:45:00|34.1|31.3|34.06|31.26|34.12|31.32|34.03|31.23|0
1649130600000|2022-04-05 03:50:00|34.03|31.23|34.08|31.28|34.1|31.3|34.02|31.22|0
1649130900000|2022-04-05 03:55:00|34.07|31.27|34.05|31.25|34.08|31.28|34.02|31.22|0
1649131200000|2022-04-05 04:00:00|34.02|31.22|34.05|31.25|34.08|31.28|34.02|31.22|0
1649131500000|2022-04-05 04:05:00|34.02|31.22|33.99|31.19|34.02|31.22|33.96|31.16|0
1649131800000|2022-04-05 04:10:00|33.96|31.16|34.01|31.21|34.01|31.21|33.96|31.16|0
1649132100000|2022-04-05 04:15:00|33.98|31.18|33.98|31.18|33.98|31.18|33.95|31.15|0
1649132400000|2022-04-05 04:20:00|34.01|31.21|33.98|31.18|34.01|31.21|33.97|31.17|0
1649132700000|2022-04-05 04:25:00|33.95|31.15|33.95|31.15|33.98|31.18|33.92|31.12|0
1649133000000|2022-04-05 04:30:00|33.93|31.13|33.83|31.03|33.95|31.15|33.79|30.99|0
1649133300000|2022-04-05 04:35:00|33.86|31.06|33.83|31.03|33.89|31.09|33.83|31.03|0
1649133600000|2022-04-05 04:40:00|33.84|31.04|33.88|31.08|33.88|31.08|33.82|31.02|0
1649133900000|2022-04-05 04:45:00|33.87|31.07|33.82|31.02|33.88|31.08|33.82|31.02|0
1649134200000|2022-04-05 04:50:00|33.79|30.99|33.79|30.99|33.86|31.06|33.79|30.99|0
1649134500000|2022-04-05 04:55:00|33.82|31.02|33.84|31.04|33.85|31.05|33.79|30.99|0
1649134800000|2022-04-05 05:00:00|33.87|31.07|33.78|30.98|33.87|31.07|33.76|30.96|0
1649135100000|2022-04-05 05:05:00|33.81|31.01|33.87|31.07|33.87|31.07|33.78|30.98|0
1649135400000|2022-04-05 05:10:00|33.88|31.08|33.84|31.04|33.9|31.1|33.84|31.04|0
1649135700000|2022-04-05 05:15:00|33.81|31.01|33.86|31.06|33.87|31.07|33.72|30.92|0
1649136000000|2022-04-05 05:20:00|33.83|31.03|33.8|31|33.85|31.05|33.8|31|0
1649136300000|2022-04-05 05:25:00|33.79|30.99|33.71|30.91|33.79|30.99|33.71|30.91|0
1649136600000|2022-04-05 05:30:00|33.73|30.93|33.8|31|33.8|31|33.73|30.93|0
1649136900000|2022-04-05 05:35:00|33.77|30.97|33.77|30.97|33.8|31|33.74|30.94|0
1649137200000|2022-04-05 05:40:00|33.8|31|33.79|30.99|33.85|31.05|33.76|30.96|0
1649137500000|2022-04-05 05:45:00|33.76|30.96|33.79|30.99|33.79|30.99|33.73|30.93|0
1649137800000|2022-04-05 05:50:00|33.76|30.96|33.7|30.9|33.79|30.99|33.7|30.9|0
1649138100000|2022-04-05 05:55:00|33.67|30.87|33.58|30.78|33.67|30.87|33.53|30.73|0
1649138400000|2022-04-05 06:00:00|33.55|30.75|33.38|30.58|33.58|30.78|33.38|30.58|0
1649138700000|2022-04-05 06:05:00|33.41|30.61|33.49|30.69|33.49|30.69|33.35|30.55|0
1649139000000|2022-04-05 06:10:00|33.52|30.72|33.72|30.92|33.72|30.92|33.52|30.72|0
1649139300000|2022-04-05 06:15:00|33.75|30.95|33.83|31.03|33.86|31.06|33.73|30.93|0
1649139600000|2022-04-05 06:20:00|33.8|31|33.83|31.03|34.04|31.24|33.77|30.97|0
1649139900000|2022-04-05 06:25:00|33.82|31.02|33.8|31|33.92|31.12|33.77|30.97|0
1649140200000|2022-04-05 06:30:00|33.83|31.03|33.81|31.01|33.91|31.11|33.8|31|0
1649140500000|2022-04-05 06:35:00|33.8|31|33.85|31.05|33.85|31.05|33.8|31|0
1649140800000|2022-04-05 06:40:00|33.87|31.07|34|31.2|34|31.2|33.85|31.05|0
1649141100000|2022-04-05 06:45:00|33.97|31.17|34.28|31.48|34.34|31.54|33.91|31.11|0
1649141400000|2022-04-05 06:50:00|34.27|31.47|34.28|31.48|34.37|31.57|34.26|31.46|0
1649141700000|2022-04-05 06:55:00|34.22|31.42|34.3|31.5|34.45|31.65|34.22|31.42|0
1649142000000|2022-04-05 07:00:00|34.19|31.39|33.86|31.06|34.22|31.42|33.52|30.72|0
1649142300000|2022-04-05 07:05:00|33.65|31.25|33.82|31.42|34.07|31.67|33.63|31.23|0
1649142600000|2022-04-05 07:10:00|33.76|31.36|34.15|31.27|34.43|31.76|33.6|31.2|0
1649142900000|2022-04-05 07:15:00|34.16|31.28|33.88|31|34.34|31.46|33.87|30.99|0
1649143200000|2022-04-05 07:20:00|33.87|30.99|33.92|31.04|34.04|31.16|33.78|30.9|0
1649143500000|2022-04-05 07:25:00|33.91|31.03|33.6|30.72|34.04|31.16|33.52|30.64|0
1649143800000|2022-04-05 07:30:00|33.57|30.69|33.34|30.46|33.69|30.81|33.14|30.26|0
1649144100000|2022-04-05 07:35:00|33.31|30.43|33.17|30.29|33.44|30.56|32.9|30.02|0
1649144400000|2022-04-05 07:40:00|33.15|30.27|33.06|30.18|33.21|30.33|33.01|30.13|0
1649144700000|2022-04-05 07:45:00|33.08|30.2|32.95|30.07|33.25|30.37|32.92|30.04|0
1649145000000|2022-04-05 07:50:00|32.98|30.1|33.26|30.38|33.37|30.49|32.98|30.1|0
1649145300000|2022-04-05 07:55:00|33.25|30.37|33.26|30.38|33.32|30.44|33.04|30.16|0
1649145600000|2022-04-05 08:00:00|33.27|30.39|33.16|30.76|33.34|30.76|33.01|30.23|0
1649145900000|2022-04-05 08:05:00|33.13|30.73|33.07|30.67|33.19|30.79|33.01|30.61|0
1649146200000|2022-04-05 08:10:00|33.05|30.65|32.87|30.47|33.08|30.68|32.87|30.47|0
1649146500000|2022-04-05 08:15:00|32.9|30.5|33.06|30.66|33.06|30.66|32.81|30.41|0
1649146800000|2022-04-05 08:20:00|33.04|30.64|33.06|30.66|33.11|30.71|32.92|30.52|0
1649147100000|2022-04-05 08:25:00|33.03|30.63|33.37|30.97|33.4|31|33.03|30.63|0
1649147400000|2022-04-05 08:30:00|33.4|31|33.37|30.97|33.49|31.09|33.29|30.89|0
1649147700000|2022-04-05 08:35:00|33.39|30.99|33.28|30.88|33.4|31|33.23|30.83|0
1649148000000|2022-04-05 08:40:00|33.31|30.91|33.28|30.88|33.34|30.94|33.17|30.77|0
1649148300000|2022-04-05 08:45:00|33.31|30.91|33.24|30.84|33.45|31.05|33.22|30.82|0
1649148600000|2022-04-05 08:50:00|33.27|30.87|33.3|30.9|33.3|30.9|33.16|30.76|0
1649148900000|2022-04-05 08:55:00|33.31|30.91|33.41|31.01|33.5|31.1|33.24|30.84|0
1649149200000|2022-04-05 09:00:00|33.44|31.04|33.45|31.05|33.51|31.11|33.38|30.98|0
1649149500000|2022-04-05 09:05:00|33.44|31.04|33.38|30.98|33.44|31.04|33.32|30.92|0
1649149800000|2022-04-05 09:10:00|33.36|30.96|33.35|30.95|33.41|31.01|33.32|30.92|0
1649150100000|2022-04-05 09:15:00|33.36|30.96|33.43|31.03|33.46|31.06|33.32|30.92|0
1649150400000|2022-04-05 09:20:00|33.42|31.02|33.54|31.14|33.57|31.17|33.34|30.94|0
1649150700000|2022-04-05 09:25:00|33.56|31.16|33.88|31.48|33.88|31.48|33.48|31.08|0
1649151000000|2022-04-05 09:30:00|33.87|31.47|33.88|31.48|33.92|31.52|33.79|31.39|0
1649151300000|2022-04-05 09:35:00|33.87|31.47|34.2|31.8|34.2|31.8|33.79|31.39|0
1649151600000|2022-04-05 09:40:00|34.17|31.77|34.26|31.86|34.32|31.92|34.14|31.74|0
1649151900000|2022-04-05 09:45:00|34.29|31.89|34.52|32.12|34.55|32.15|34.29|31.89|0
1649152200000|2022-04-05 09:50:00|34.54|32.14|34.97|32.57|35|32.6|34.19|31.79|0
1649152500000|2022-04-05 09:55:00|35|32.6|35.06|32.66|35.15|32.75|34.94|32.54|0
1649152800000|2022-04-05 10:00:00|35.09|32.69|34.88|32.48|35.17|32.77|34.82|32.42|0
1649153100000|2022-04-05 10:05:00|34.91|32.51|35.33|32.93|35.42|33.02|34.82|32.42|0
1649153400000|2022-04-05 10:10:00|35.36|32.96|35.32|32.92|35.45|33.05|35.26|32.86|0
1649153700000|2022-04-05 10:15:00|35.29|32.89|35.11|32.71|35.35|32.95|35.11|32.71|0
1649154000000|2022-04-05 10:20:00|35.13|32.73|35.56|33.16|35.65|33.25|35.08|32.68|0
1649154300000|2022-04-05 10:25:00|35.5|33.1|35.44|33.04|35.6|33.2|35.41|33.01|0
1649154600000|2022-04-05 10:30:00|35.42|33.02|35.65|33.25|35.65|33.25|35.22|32.82|0
1649154900000|2022-04-05 10:35:00|35.59|33.19|35.61|33.21|35.74|33.34|35.52|33.12|0
1649155200000|2022-04-05 10:40:00|35.64|33.24|35.4|33|35.64|33.24|35.4|33|0
1649155500000|2022-04-05 10:45:00|35.43|33.03|35.65|33.25|35.66|33.26|35.37|32.97|0
1649155800000|2022-04-05 10:50:00|35.71|33.31|35.43|33.03|35.72|33.32|35.37|32.97|0
1649156100000|2022-04-05 10:55:00|35.46|33.06|35.4|33|35.52|33.12|35.35|32.95|0
1649156400000|2022-04-05 11:00:00|35.43|33.03|35.49|33.09|35.55|33.15|35.37|32.97|0
1649156700000|2022-04-05 11:05:00|35.46|33.06|35.7|33.3|35.73|33.33|35.43|33.03|0
1649157000000|2022-04-05 11:10:00|35.73|33.33|35.72|33.32|35.88|33.48|35.66|33.26|0
1649157300000|2022-04-05 11:15:00|35.75|33.35|35.6|33.2|35.75|33.35|35.6|33.2|0
1649157600000|2022-04-05 11:20:00|35.62|33.22|35.63|33.23|35.66|33.26|35.43|33.03|0
1649157900000|2022-04-05 11:25:00|35.61|33.21|35.41|33.01|35.63|33.23|35.38|32.98|0
1649158200000|2022-04-05 11:30:00|35.38|32.98|35.41|33.01|35.47|33.07|35.32|32.92|0
1649158500000|2022-04-05 11:35:00|35.43|33.03|35.23|32.83|35.47|33.07|35.23|32.83|0
1649158800000|2022-04-05 11:40:00|35.2|32.8|35.01|32.61|35.23|32.83|34.98|32.58|0
1649159100000|2022-04-05 11:45:00|35.04|32.64|35.01|32.61|35.07|32.67|34.98|32.58|0
1649159400000|2022-04-05 11:50:00|35.04|32.64|35.13|32.73|35.19|32.79|35.01|32.61|0
1649159700000|2022-04-05 11:55:00|35.11|32.71|35.1|32.7|35.16|32.76|35.1|32.7|0
1649160000000|2022-04-05 12:00:00|35.07|32.67|34.82|32.42|35.22|32.82|34.82|32.42|0
1649160300000|2022-04-05 12:05:00|34.85|32.45|35.12|32.72|35.18|32.78|34.85|32.45|0
1649160600000|2022-04-05 12:10:00|35.15|32.75|35.18|32.78|35.21|32.81|35.03|32.63|0
1649160900000|2022-04-05 12:15:00|35.21|32.81|35.3|32.9|35.42|33.02|35.21|32.81|0
1649161200000|2022-04-05 12:20:00|35.33|32.93|35.6|33.2|35.6|33.2|35.22|32.82|0
1649161500000|2022-04-05 12:25:00|35.66|33.26|35.53|33.13|35.66|33.26|35.44|33.04|0
1649161800000|2022-04-05 12:30:00|35.5|33.1|35.35|32.95|35.5|33.1|35.32|32.92|0
1649162100000|2022-04-05 12:35:00|35.32|32.92|35.35|32.95|35.5|33.1|35.23|32.83|0
1649162400000|2022-04-05 12:40:00|35.32|32.92|35.37|32.97|35.41|33.01|35.22|32.82|0
1649162700000|2022-04-05 12:45:00|35.34|32.94|35.43|33.03|35.43|33.03|35.28|32.88|0
1649163000000|2022-04-05 12:50:00|35.4|33|35.49|33.09|35.61|33.21|35.31|32.91|0
1649163300000|2022-04-05 12:55:00|35.52|33.12|35.79|33.39|35.91|33.51|35.46|33.06|0
1649163600000|2022-04-05 13:00:00|35.82|33.42|35.42|33.02|35.82|33.42|35.36|32.96|0
1649163900000|2022-04-05 13:05:00|35.39|32.99|35.48|33.08|35.73|33.33|35.39|32.99|0
1649164200000|2022-04-05 13:10:00|35.45|33.05|35.42|33.02|35.57|33.17|35.39|32.99|0
1649164500000|2022-04-05 13:15:00|35.39|32.99|35.36|32.96|35.39|32.99|35.18|32.78|0
1649164800000|2022-04-05 13:20:00|35.33|32.93|35.43|33.03|35.6|33.2|35.23|32.83|0
1649165100000|2022-04-05 13:25:00|35.47|33.07|35.99|33.59|36.05|33.65|35.38|32.98|0
1649165400000|2022-04-05 13:30:00|36.02|33.62|34.79|32.39|36.02|33.62|34.42|32.02|0
1649165700000|2022-04-05 13:35:00|34.58|32.18|34.23|31.83|34.76|32.36|34.2|31.8|0
1649166000000|2022-04-05 13:40:00|34.26|31.86|34.34|31.94|34.37|31.97|33.94|31.54|0
1649166300000|2022-04-05 13:45:00|34.33|31.93|34.47|32.07|34.57|32.17|33.96|31.56|0
1649166600000|2022-04-05 13:50:00|34.43|32.03|34.6|32.2|34.96|32.56|34.4|32|0
1649166900000|2022-04-05 13:55:00|34.63|32.23|34.22|31.82|34.66|32.26|34.22|31.82|0
1649167200000|2022-04-05 14:00:00|34.23|31.83|33.75|31.35|34.39|31.99|33.21|30.81|0
1649167500000|2022-04-05 14:05:00|33.81|31.41|36.92|34.04|37.05|34.53|33.81|31.41|0
1649167800000|2022-04-05 14:10:00|36.99|34.11|37.74|34.86|38.02|35.14|36.61|33.73|0
1649168100000|2022-04-05 14:15:00|37.9|35.02|38.76|35.88|38.95|36.07|37.9|35.02|0
1649168400000|2022-04-05 14:20:00|38.72|35.84|38.63|35.75|39.11|36.23|38.18|35.3|0
1649168700000|2022-04-05 14:25:00|38.59|35.71|38.37|35.49|38.85|35.97|38.27|35.39|0
1649169000000|2022-04-05 14:30:00|38.5|35.62|38.69|35.81|38.75|35.87|38.02|35.14|0
1649169300000|2022-04-05 14:35:00|38.65|35.77|39.01|36.13|39.1|36.22|38.11|35.23|0
1649169600000|2022-04-05 14:40:00|39.07|36.19|38.71|35.83|39.07|36.19|38.58|35.7|0
1649169900000|2022-04-05 14:45:00|38.74|35.86|37.85|34.97|38.84|35.96|37.85|34.97|0
1649170200000|2022-04-05 14:50:00|37.82|34.94|37.13|34.25|37.94|35.06|36.97|34.09|0
1649170500000|2022-04-05 14:55:00|37.16|34.28|38.26|35.38|38.36|35.48|37.16|34.28|0
1649170800000|2022-04-05 15:00:00|38.23|35.35|38.42|35.54|38.71|35.83|38.04|35.16|0
1649171100000|2022-04-05 15:05:00|38.39|35.51|38.67|35.79|38.83|35.95|38.14|35.26|0
1649171400000|2022-04-05 15:10:00|38.64|35.76|38.54|35.66|39.15|36.27|38.45|35.57|0
1649171700000|2022-04-05 15:15:00|38.56|35.68|39.18|36.3|39.34|36.46|38.54|35.66|0
1649172000000|2022-04-05 15:20:00|39.15|36.27|39.78|36.9|39.78|36.9|38.53|35.65|0
1649172300000|2022-04-05 15:25:00|39.79|36.91|39.48|36.6|39.94|37.06|39.48|36.6|0
1649172600000|2022-04-05 15:30:00|39.55|36.67|39.03|36.15|39.71|36.83|39|36.12|0
1649172900000|2022-04-05 15:35:00|39.06|36.18|40.33|37.45|40.49|37.61|39|36.12|0
1649173200000|2022-04-05 15:40:00|40.26|37.38|39.66|37.26|40.39|37.51|39.53|37.02|0
1649173500000|2022-04-05 15:45:00|39.69|37.29|40.08|37.68|40.18|37.78|39.62|37.22|0
1649173800000|2022-04-05 15:50:00|40.05|37.65|40.24|37.84|40.54|38.14|39.69|37.29|0
1649174100000|2022-04-05 15:55:00|40.21|37.81|40.64|38.24|40.67|38.27|40.18|37.78|0
1649174400000|2022-04-05 16:00:00|40.67|38.27|40.61|38.21|41.08|38.68|40.34|37.94|0
1649174700000|2022-04-05 16:05:00|40.54|38.14|40.39|37.99|40.61|38.21|40.14|37.74|0
1649175000000|2022-04-05 16:10:00|40.34|37.94|40.43|38.03|40.58|38.18|40.2|37.8|0
1649175300000|2022-04-05 16:15:00|40.4|38|41.24|38.84|41.24|38.84|40.4|38|0
1649175600000|2022-04-05 16:20:00|41.22|38.82|41.3|38.9|41.61|39.21|41|38.6|0
1649175900000|2022-04-05 16:25:00|41.44|39.04|41.64|39.24|41.71|39.31|41.3|38.9|0
1649176200000|2022-04-05 16:30:00|41.67|39.27|41.65|39.25|43.64|41.24|40.58|38.18|0
1649176500000|2022-04-05 16:35:00|41.68|39.28|41.2|38.8|41.88|39.48|41.13|38.73|0
1649176800000|2022-04-05 16:40:00|41.37|38.97|41.64|39.24|41.71|39.31|41.2|38.8|0
1649177100000|2022-04-05 16:45:00|41.57|39.17|41.09|38.69|41.74|39.34|41.09|38.69|0
1649177400000|2022-04-05 16:50:00|41.13|38.73|40.79|38.39|41.23|38.83|40.75|38.35|0
1649177700000|2022-04-05 16:55:00|40.75|38.35|40.68|38.28|41.02|38.62|40.55|38.15|0
1649178000000|2022-04-05 17:00:00|40.72|38.32|40.21|37.81|40.95|38.55|40.18|37.78|0
1649178300000|2022-04-05 17:05:00|40.3|37.9|39.26|36.86|40.41|38.01|39.26|36.86|0
1649178600000|2022-04-05 17:10:00|39.16|36.76|39.22|36.82|39.39|36.99|39.16|36.76|0
1649178900000|2022-04-05 17:15:00|39.25|36.85|38.86|36.46|39.35|36.95|38.83|36.43|0
1649179200000|2022-04-05 17:20:00|38.89|36.49|38.28|35.88|39.77|37.37|37.95|35.55|0
1649179500000|2022-04-05 17:25:00|38.25|35.85|38.53|36.13|38.66|36.26|38.15|35.75|0
1649179800000|2022-04-05 17:30:00|38.5|36.1|39.02|36.62|39.12|36.72|38.5|36.1|0
1649180100000|2022-04-05 17:35:00|38.98|36.58|39.21|36.81|39.24|36.84|38.98|36.58|0
1649180400000|2022-04-05 17:40:00|39.24|36.84|39.83|37.43|39.83|37.43|39.24|36.84|0
1649180700000|2022-04-05 17:45:00|39.8|37.4|40.16|37.76|40.3|37.9|39.73|37.33|0
1649181000000|2022-04-05 17:50:00|40.23|37.83|41.38|38.98|41.55|39.15|40.16|37.76|0
1649181300000|2022-04-05 17:55:00|41.35|38.95|40.9|38.5|41.48|39.08|40.84|38.44|0
1649181600000|2022-04-05 18:00:00|40.94|38.54|41.27|38.87|41.37|38.97|40.73|38.33|0
1649181900000|2022-04-05 18:05:00|41.24|38.84|41.55|39.15|41.55|39.15|40.16|37.76|0
1649182200000|2022-04-05 18:10:00|41.52|39.12|41.34|38.94|41.69|39.29|41.17|38.77|0
1649182500000|2022-04-05 18:15:00|41.38|38.98|40.73|38.33|41.55|39.15|40.73|38.33|0
1649182800000|2022-04-05 18:20:00|40.7|38.3|40.83|38.43|41.03|38.63|40.5|38.1|0
1649183100000|2022-04-05 18:25:00|40.8|38.4|41.23|38.83|41.3|38.9|40.63|38.23|0
1649183400000|2022-04-05 18:30:00|41.2|38.8|41.43|39.03|41.5|39.1|41.16|38.76|0
1649183700000|2022-04-05 18:35:00|41.4|39|41.67|39.27|41.77|39.37|40.99|38.59|0
1649184000000|2022-04-05 18:40:00|41.64|39.24|41.02|38.62|41.81|39.41|40.95|38.55|0
1649184300000|2022-04-05 18:45:00|41.09|38.69|41.19|38.79|41.56|39.16|40.85|38.45|0
1649184600000|2022-04-05 18:50:00|41.22|38.82|41.22|38.82|41.35|38.95|40.92|38.52|0
1649184900000|2022-04-05 18:55:00|41.15|38.75|41.76|39.36|41.93|39.53|40.88|38.48|0
1649185200000|2022-04-05 19:00:00|41.74|39.34|42.34|39.94|42.35|39.95|41.45|39.05|0
1649185500000|2022-04-05 19:05:00|42.28|39.88|42.66|40.26|42.87|40.47|42.24|39.84|0
1649185800000|2022-04-05 19:10:00|42.62|40.22|43.29|40.89|43.46|41.06|42.59|40.19|0
1649186100000|2022-04-05 19:15:00|43.32|40.92|43.5|41.1|43.6|41.2|43.04|40.64|0
1649186400000|2022-04-05 19:20:00|43.64|41.24|42.65|40.25|43.74|41.34|42.65|40.25|0
1649186700000|2022-04-05 19:25:00|42.68|40.28|43.31|40.91|43.39|40.99|42.68|40.28|0
1649187000000|2022-04-05 19:30:00|43.35|40.95|44.2|41.8|44.24|41.84|43.35|40.95|0
1649187300000|2022-04-05 19:35:00|44.24|41.84|44.27|41.87|44.56|42.16|43.91|41.51|0
1649187600000|2022-04-05 19:40:00|44.24|41.84|44.16|41.76|44.6|42.2|43.98|41.58|0
1649187900000|2022-04-05 19:45:00|44.05|41.65|45.51|43.11|45.59|43.19|43.55|41.15|0
1649188200000|2022-04-05 19:50:00|45.7|43.3|44.2|41.8|45.7|43.3|43.62|41.22|0
1649188500000|2022-04-05 19:55:00|44.02|41.62|44.22|41.82|45.16|42.76|43.8|41.4|0
1649188800000|2022-04-05 20:00:00|44.15|41.75|44|41.6|44.15|41.75|43.93|41.53|0
1649189100000|2022-04-05 20:05:00|43.96|41.56|43.96|41.56|44.04|41.64|43.86|41.46|0
1649189400000|2022-04-05 20:10:00|44|41.6|44.17|41.77|44.17|41.77|43.92|41.52|0
1649189700000|2022-04-05 20:15:00|44.37|41.57|44.08|41.28|44.37|41.57|44.08|41.28|0
1649190000000|2022-04-05 20:20:00|44.19|41.39|44.3|41.5|44.3|41.5|44.15|41.35|0
1649190300000|2022-04-05 20:25:00|44.26|41.46|44.29|41.49|44.33|41.53|44.26|41.46|0
1649190600000|2022-04-05 20:30:00|44.26|41.46|44.15|41.35|44.26|41.46|44.11|41.31|0
1649190900000|2022-04-05 20:35:00|44.11|41.31|44.11|41.31|44.16|41.36|44.11|41.31|0
1649191200000|2022-04-05 20:40:00|44.07|41.27|44.11|41.31|44.11|41.31|44.05|41.25|0
1649191500000|2022-04-05 20:45:00|44.07|41.27|43.96|41.16|44.07|41.27|43.92|41.12|0
1649191800000|2022-04-05 20:50:00|43.92|41.12|43.81|41.01|43.99|41.19|43.81|41.01|0
1649192100000|2022-04-05 20:55:00|43.85|41.05|43.75|40.95|43.85|41.05|43.72|40.92|0
1649192400000|2022-04-05 21:00:00|43.74|40.94|43.73|40.93|43.75|40.95|43.67|40.87|0
1649192700000|2022-04-05 21:05:00|43.72|40.92|43.76|40.96|43.77|40.97|43.72|40.92|0
1649193000000|2022-04-05 21:10:00|43.77|40.97|43.71|40.91|43.77|40.97|43.69|40.89|0
1649193300000|2022-04-05 21:15:00|43.74|40.94|43.68|40.88|43.74|40.94|43.66|40.86|0
1649193600000|2022-04-05 21:20:00|43.72|40.92|43.65|40.85|43.73|40.93|43.64|40.84|0
1649193900000|2022-04-05 21:25:00|43.64|40.84|43.61|40.81|43.7|40.9|43.58|40.78|0
1649194200000|2022-04-05 21:30:00|43.6|40.8|43.66|40.86|43.72|40.92|43.59|40.79|0
1649194500000|2022-04-05 21:35:00|43.53|40.73|43.57|40.77|43.58|40.78|43.53|40.73|0
1649194800000|2022-04-05 21:40:00|43.58|40.78|43.58|40.78|43.58|40.78|43.56|40.76|0
1649195100000|2022-04-05 21:45:00|43.59|40.79|43.62|40.82|43.63|40.83|43.59|40.79|0
1649195400000|2022-04-05 21:50:00|43.63|40.83|43.63|40.83|43.64|40.84|43.63|40.83|0
1649195700000|2022-04-05 21:55:00|43.62|40.82|43.63|40.83|43.63|40.83|43.6|40.8|0
1649196000000|2022-04-05 22:00:00|43.76|40.96|43.92|41.12|43.92|41.12|43.69|40.89|0
1649196300000|2022-04-05 22:05:00|43.91|41.11|44.02|41.22|44.05|41.25|43.88|41.08|0
1649196600000|2022-04-05 22:10:00|43.98|41.18|44.12|41.32|44.12|41.32|43.98|41.18|0
1649196900000|2022-04-05 22:15:00|44.09|41.29|44.08|41.28|44.16|41.36|44.07|41.27|0
1649197200000|2022-04-05 22:20:00|44.12|41.32|44.3|41.5|44.3|41.5|44.12|41.32|0
1649197500000|2022-04-05 22:25:00|44.33|41.53|44.33|41.53|44.4|41.6|44.29|41.49|0
1649197800000|2022-04-05 22:30:00|44.26|41.46|44.08|41.28|44.26|41.46|44.04|41.24|0
1649198100000|2022-04-05 22:35:00|44.04|41.24|44.14|41.34|44.2|41.4|44|41.2|0
1649198400000|2022-04-05 22:40:00|44.11|41.31|44|41.2|44.11|41.31|43.93|41.13|0
1649198700000|2022-04-05 22:45:00|43.96|41.16|43.96|41.16|44|41.2|43.93|41.13|0
1649199000000|2022-04-05 22:50:00|43.92|41.12|43.89|41.09|43.96|41.16|43.85|41.05|0
1649199300000|2022-04-05 22:55:00|43.92|41.12|43.92|41.12|43.92|41.12|43.88|41.08|0
1649199600000|2022-04-05 23:00:00|43.88|41.08|43.92|41.12|43.95|41.15|43.86|41.06|0
1649199900000|2022-04-05 23:05:00|43.95|41.15|44.09|41.29|44.09|41.29|43.95|41.15|0
1649200200000|2022-04-05 23:10:00|44.05|41.25|44.16|41.36|44.16|41.36|44.05|41.25|0
1649200500000|2022-04-05 23:15:00|44.19|41.39|44.08|41.28|44.19|41.39|44.08|41.28|0
1649200800000|2022-04-05 23:20:00|44.05|41.25|44.12|41.32|44.12|41.32|44.05|41.25|0
1649201100000|2022-04-05 23:25:00|44.15|41.35|44.19|41.39|44.22|41.42|44.11|41.31|0
1649201400000|2022-04-05 23:30:00|44.15|41.35|44.08|41.28|44.15|41.35|44.08|41.28|0
1649201700000|2022-04-05 23:35:00|44.07|41.27|44.07|41.27|44.11|41.31|44.04|41.24|0
1649202000000|2022-04-05 23:40:00|44.04|41.24|43.75|40.95|44.04|41.24|43.73|40.93|0
1649202300000|2022-04-05 23:45:00|43.78|40.98|43.96|41.16|43.96|41.16|43.75|40.95|0
1649202600000|2022-04-05 23:50:00|43.92|41.12|43.92|41.12|43.96|41.16|43.85|41.05|0
1649202900000|2022-04-05 23:55:00|43.96|41.16|44.1|41.3|44.2|41.4|43.96|41.16|0
1649203200000|2022-04-06 00:00:00|44.13|41.33|44.38|41.58|44.45|41.65|44.13|41.33|0
1649203500000|2022-04-06 00:05:00|44.42|41.62|43.95|41.15|44.49|41.69|43.88|41.08|0
1649203800000|2022-04-06 00:10:00|43.91|41.11|43.84|41.04|43.91|41.11|43.73|40.93|0
1649204100000|2022-04-06 00:15:00|43.86|41.06|43.98|41.18|44.05|41.25|43.75|40.95|0
1649204400000|2022-04-06 00:20:00|43.94|41.14|44.08|41.28|44.12|41.32|43.94|41.14|0
1649204700000|2022-04-06 00:25:00|44.12|41.32|44.4|41.6|44.44|41.64|44.01|41.21|0
1649205000000|2022-04-06 00:30:00|44.44|41.64|44.69|41.89|44.69|41.89|44.44|41.64|0
1649205300000|2022-04-06 00:35:00|44.72|41.92|44.61|41.81|44.87|42.07|44.61|41.81|0
1649205600000|2022-04-06 00:40:00|44.57|41.77|44.84|42.04|44.9|42.1|44.54|41.74|0
1649205900000|2022-04-06 00:45:00|44.86|42.06|45.08|42.28|45.22|42.42|44.86|42.06|0
1649206200000|2022-04-06 00:50:00|45.09|42.29|45.22|42.42|45.22|42.42|45.08|42.28|0
1649206500000|2022-04-06 00:55:00|45.18|42.38|45.58|42.78|45.58|42.78|45.15|42.35|0
1649206800000|2022-04-06 01:00:00|45.6|42.8|45.54|42.74|45.84|43.04|45.54|42.74|0
1649207100000|2022-04-06 01:05:00|45.52|42.72|45.28|42.48|45.62|42.82|45.25|42.45|0
1649207400000|2022-04-06 01:10:00|45.25|42.45|45.28|42.48|45.43|42.63|45.24|42.44|0
1649207700000|2022-04-06 01:15:00|45.24|42.44|44.73|41.93|45.28|42.48|44.7|41.9|0
1649208000000|2022-04-06 01:20:00|44.7|41.9|44.76|41.96|44.88|42.08|44.69|41.89|0
1649208300000|2022-04-06 01:25:00|44.73|41.93|44.8|42|44.8|42|44.62|41.82|0
1649208600000|2022-04-06 01:30:00|44.83|42.03|44.94|42.14|45.09|42.29|44.8|42|0
1649208900000|2022-04-06 01:35:00|44.9|42.1|45.12|42.32|45.17|42.37|44.83|42.03|0
1649209200000|2022-04-06 01:40:00|45.16|42.36|45.04|42.24|45.3|42.5|45.04|42.24|0
1649209500000|2022-04-06 01:45:00|45.06|42.26|45.22|42.42|45.55|42.75|45.06|42.26|0
1649209800000|2022-04-06 01:50:00|45.3|42.5|45.48|42.68|45.48|42.68|45.11|42.31|0
1649210100000|2022-04-06 01:55:00|45.44|42.64|45.58|42.78|45.73|42.93|45.4|42.6|0
1649210400000|2022-04-06 02:00:00|45.66|42.86|45.58|42.78|45.66|42.86|45.44|42.64|0
1649210700000|2022-04-06 02:05:00|45.54|42.74|45.28|42.48|45.58|42.78|45.25|42.45|0
1649211000000|2022-04-06 02:10:00|45.25|42.45|45.43|42.63|45.47|42.67|45.23|42.43|0
1649211300000|2022-04-06 02:15:00|45.45|42.65|45.53|42.73|45.57|42.77|45.41|42.61|0
1649211600000|2022-04-06 02:20:00|45.57|42.77|45.35|42.55|45.57|42.77|45.31|42.51|0
1649211900000|2022-04-06 02:25:00|45.31|42.51|45.23|42.43|45.35|42.55|45.16|42.36|0
1649212200000|2022-04-06 02:30:00|45.27|42.47|45.09|42.29|45.38|42.58|45.01|42.21|0
1649212500000|2022-04-06 02:35:00|45.05|42.25|44.94|42.14|45.1|42.3|44.94|42.14|0
1649212800000|2022-04-06 02:40:00|44.97|42.17|45.04|42.24|45.12|42.32|44.94|42.14|0
1649213100000|2022-04-06 02:45:00|45.01|42.21|45.11|42.31|45.15|42.35|45.01|42.21|0
1649213400000|2022-04-06 02:50:00|45.1|42.3|45|42.2|45.15|42.35|45|42.2|0
1649213700000|2022-04-06 02:55:00|44.96|42.16|45|42.2|45.07|42.27|44.96|42.16|0
1649214000000|2022-04-06 03:00:00|45.03|42.23|44.96|42.16|45.03|42.23|44.81|42.01|0
1649214300000|2022-04-06 03:05:00|44.92|42.12|44.85|42.05|44.99|42.19|44.85|42.05|0
1649214600000|2022-04-06 03:10:00|44.81|42.01|44.92|42.12|44.99|42.19|44.74|41.94|0
1649214900000|2022-04-06 03:15:00|44.95|42.15|44.91|42.11|44.99|42.19|44.88|42.08|0
1649215200000|2022-04-06 03:20:00|44.93|42.13|45.09|42.29|45.09|42.29|44.93|42.13|0
1649215500000|2022-04-06 03:25:00|45.13|42.33|45.02|42.22|45.13|42.33|44.98|42.18|0
1649215800000|2022-04-06 03:30:00|45.05|42.25|45.05|42.25|45.12|42.32|44.98|42.18|0
1649216100000|2022-04-06 03:35:00|45.01|42.21|45.16|42.36|45.27|42.47|45.01|42.21|0
1649216400000|2022-04-06 03:40:00|45.19|42.39|45.35|42.55|45.37|42.57|45.16|42.36|0
1649216700000|2022-04-06 03:45:00|45.37|42.57|45.41|42.61|45.48|42.68|45.37|42.57|0
1649217000000|2022-04-06 03:50:00|45.37|42.57|45.22|42.42|45.41|42.61|45.18|42.38|0
1649217300000|2022-04-06 03:55:00|45.24|42.44|45.18|42.38|45.37|42.57|45.18|42.38|0
1649217600000|2022-04-06 04:00:00|45.14|42.34|45.07|42.27|45.14|42.34|45.03|42.23|0
1649217900000|2022-04-06 04:05:00|45.05|42.25|44.96|42.16|45.07|42.27|44.88|42.08|0
1649218200000|2022-04-06 04:10:00|44.92|42.12|44.88|42.08|44.92|42.12|44.81|42.01|0
1649218500000|2022-04-06 04:15:00|44.84|42.04|44.62|41.82|44.84|42.04|44.55|41.75|0
1649218800000|2022-04-06 04:20:00|44.59|41.79|44.66|41.86|44.66|41.86|44.58|41.78|0
1649219100000|2022-04-06 04:25:00|44.62|41.82|44.76|41.96|44.76|41.96|44.58|41.78|0
1649219400000|2022-04-06 04:30:00|44.78|41.98|44.87|42.07|44.9|42.1|44.73|41.93|0
1649219700000|2022-04-06 04:35:00|44.9|42.1|45.01|42.21|45.01|42.21|44.9|42.1|0
1649220000000|2022-04-06 04:40:00|44.97|42.17|44.86|42.06|44.97|42.17|44.83|42.03|0
1649220300000|2022-04-06 04:45:00|44.9|42.1|44.75|41.95|44.9|42.1|44.68|41.88|0
1649220600000|2022-04-06 04:50:00|44.73|41.93|44.86|42.06|44.87|42.07|44.71|41.91|0
1649220900000|2022-04-06 04:55:00|44.85|42.05|44.85|42.05|44.87|42.07|44.75|41.95|0
1649221200000|2022-04-06 05:00:00|44.82|42.02|44.6|41.8|44.85|42.05|44.6|41.8|0
1649221500000|2022-04-06 05:05:00|44.63|41.83|44.27|41.47|44.74|41.94|44.2|41.4|0
1649221800000|2022-04-06 05:10:00|44.23|41.43|44.41|41.61|44.45|41.65|44.23|41.43|0
1649222100000|2022-04-06 05:15:00|44.37|41.57|44.08|41.28|44.37|41.57|44.01|41.21|0
1649222400000|2022-04-06 05:20:00|44.12|41.32|44.01|41.21|44.15|41.35|43.97|41.17|0
1649222700000|2022-04-06 05:25:00|43.97|41.17|43.83|41.03|44.08|41.28|43.83|41.03|0
1649223000000|2022-04-06 05:30:00|43.86|41.06|43.86|41.06|43.93|41.13|43.79|40.99|0
1649223300000|2022-04-06 05:35:00|43.83|41.03|43.86|41.06|43.86|41.06|43.72|40.92|0
1649223600000|2022-04-06 05:40:00|43.89|41.09|44|41.2|44.03|41.23|43.79|40.99|0
1649223900000|2022-04-06 05:45:00|44.03|41.23|44.56|41.76|44.59|41.79|43.54|40.74|0
1649224200000|2022-04-06 05:50:00|44.52|41.72|44.59|41.79|44.66|41.86|44.49|41.69|0
1649224500000|2022-04-06 05:55:00|44.63|41.83|44.8|42|44.88|42.08|44.63|41.83|0
1649224800000|2022-04-06 06:00:00|44.88|42.08|44.62|41.82|44.88|42.08|44.58|41.78|0
1649225100000|2022-04-06 06:05:00|44.69|41.89|44.65|41.85|44.87|42.07|44.62|41.82|0
1649225400000|2022-04-06 06:10:00|44.62|41.82|44.51|41.71|44.65|41.85|44.4|41.6|0
1649225700000|2022-04-06 06:15:00|44.54|41.74|44.52|41.72|44.69|41.89|44.34|41.54|0
1649226000000|2022-04-06 06:20:00|44.54|41.74|44.61|41.81|44.72|41.92|44.43|41.63|0
1649226300000|2022-04-06 06:25:00|44.57|41.77|44.39|41.59|44.57|41.77|44.21|41.41|0
1649226600000|2022-04-06 06:30:00|44.35|41.55|44.14|41.34|44.43|41.63|44.14|41.34|0
1649226900000|2022-04-06 06:35:00|44.1|41.3|43.74|40.94|44.15|41.35|43.69|40.89|0
1649227200000|2022-04-06 06:40:00|43.71|40.91|43.67|40.87|43.74|40.94|43.6|40.8|0
1649227500000|2022-04-06 06:45:00|43.63|40.83|43.81|41.01|43.81|41.01|43.6|40.8|0
1649227800000|2022-04-06 06:50:00|43.77|40.97|44.23|41.43|44.23|41.43|43.77|40.97|0
1649228100000|2022-04-06 06:55:00|44.2|41.4|44.05|41.25|44.23|41.43|43.94|41.14|0
1649228400000|2022-04-06 07:00:00|43.91|41.11|44.44|41.64|44.44|41.64|43.84|41.04|0
1649228700000|2022-04-06 07:05:00|44.2|41.8|44.59|42.19|44.67|42.27|43.84|41.44|0
1649229000000|2022-04-06 07:10:00|44.58|42.18|44.5|42.1|44.9|42.5|44.18|41.78|0
1649229300000|2022-04-06 07:15:00|44.54|42.14|44.61|42.21|44.77|42.37|44.39|41.99|0
1649229600000|2022-04-06 07:20:00|44.64|42.24|44.95|42.55|44.96|42.56|44.61|42.21|0
1649229900000|2022-04-06 07:25:00|44.96|42.56|44.96|42.56|45.03|42.63|44.71|42.31|0
1649230200000|2022-04-06 07:30:00|44.92|42.52|46.54|44.14|46.54|44.14|44.85|42.45|0
1649230500000|2022-04-06 07:35:00|46.5|44.1|47.1|44.7|47.17|44.77|46.39|43.99|0
1649230800000|2022-04-06 07:40:00|47.06|44.66|47.09|44.69|47.32|44.92|46.68|44.28|0
1649231100000|2022-04-06 07:45:00|47.13|44.73|47.47|45.07|47.62|45.22|47.13|44.73|0
1649231400000|2022-04-06 07:50:00|47.49|45.09|48.93|46.53|49.77|47.37|46.89|44.49|0
1649231700000|2022-04-06 07:55:00|48.89|46.49|49.24|46.84|49.39|46.99|48.85|46.45|0
1649232000000|2022-04-06 08:00:00|49.27|46.87|48.88|46.48|49.47|47.07|48.81|46.41|0
1649232300000|2022-04-06 08:05:00|48.87|46.47|48.67|46.27|48.96|46.56|48.54|46.14|0
1649232600000|2022-04-06 08:10:00|48.73|46.33|48.9|46.5|49.07|46.67|48.65|46.25|0
1649232900000|2022-04-06 08:15:00|48.88|46.48|49.34|46.94|49.53|47.13|48.61|46.21|0
1649233200000|2022-04-06 08:20:00|49.38|46.98|49.69|47.29|49.85|47.45|49.34|46.94|0
1649233500000|2022-04-06 08:25:00|49.73|47.33|49.37|46.97|49.73|47.33|49.14|46.74|0
1649233800000|2022-04-06 08:30:00|49.31|46.91|49.64|47.24|49.82|47.42|49.22|46.82|0
1649234100000|2022-04-06 08:35:00|49.6|47.2|49.52|47.12|49.91|47.51|49.33|46.93|0
1649234400000|2022-04-06 08:40:00|49.48|47.08|49.87|47.47|49.87|47.47|49.48|47.08|0
1649234700000|2022-04-06 08:45:00|49.83|47.43|49.18|46.78|49.89|47.49|49.01|46.61|0
1649235000000|2022-04-06 08:50:00|49.16|46.76|48.81|46.41|49.18|46.78|48.74|46.34|0
1649235300000|2022-04-06 08:55:00|48.83|46.43|48.81|46.41|49.01|46.61|48.74|46.34|0
1649235600000|2022-04-06 09:00:00|48.77|46.37|48.88|46.48|48.92|46.52|48.5|46.1|0
1649235900000|2022-04-06 09:05:00|48.85|46.45|49.11|46.71|49.19|46.79|48.85|46.45|0
1649236200000|2022-04-06 09:10:00|49.13|46.73|49.5|47.1|49.54|47.14|48.96|46.56|0
1649236500000|2022-04-06 09:15:00|49.54|47.14|49.5|47.1|49.87|47.47|49.26|46.86|0
1649236800000|2022-04-06 09:20:00|49.42|47.02|49.49|47.09|49.73|47.33|49.42|47.02|0
1649237100000|2022-04-06 09:25:00|49.45|47.05|49.8|47.4|49.8|47.4|49.37|46.97|0
1649237400000|2022-04-06 09:30:00|49.76|47.36|49.76|47.36|49.8|47.4|49.53|47.13|0
1649237700000|2022-04-06 09:35:00|49.72|47.32|50.07|47.67|50.15|47.75|49.72|47.32|0
1649238000000|2022-04-06 09:40:00|50.03|47.63|50.27|47.87|50.62|48.22|49.91|47.51|0
1649238300000|2022-04-06 09:45:00|50.42|48.02|50.78|48.38|50.78|48.38|50.31|47.91|0
1649238600000|2022-04-06 09:50:00|50.9|48.5|50.86|48.46|51.18|48.78|50.74|48.34|0
1649238900000|2022-04-06 09:55:00|50.84|48.44|49.98|47.58|50.84|48.44|49.9|47.5|0
1649239200000|2022-04-06 10:00:00|50|47.6|50.02|47.62|50.21|47.81|49.9|47.5|0
1649239500000|2022-04-06 10:05:00|49.98|47.58|50.09|47.69|50.09|47.69|49.94|47.54|0
1649239800000|2022-04-06 10:10:00|50.11|47.71|50.68|48.28|50.68|48.28|50.01|47.61|0
1649240100000|2022-04-06 10:15:00|50.76|48.36|51|48.6|51.26|48.86|50.56|48.16|0
1649240400000|2022-04-06 10:20:00|50.96|48.56|51.68|49.28|52.13|49.73|50.22|47.82|0
1649240700000|2022-04-06 10:25:00|51.72|49.32|51.52|49.12|51.84|49.44|51.48|49.08|0
1649241000000|2022-04-06 10:30:00|51.56|49.16|51.88|49.48|52.08|49.68|51.56|49.16|0
1649241300000|2022-04-06 10:35:00|51.84|49.44|52.07|49.67|52.2|49.8|51.79|49.39|0
1649241600000|2022-04-06 10:40:00|52.12|49.72|51.99|49.59|52.28|49.88|51.87|49.47|0
1649241900000|2022-04-06 10:45:00|52.03|49.63|52.19|49.79|52.19|49.79|51.95|49.55|0
1649242200000|2022-04-06 10:50:00|52.21|49.81|52.27|49.87|52.51|50.11|52.15|49.75|0
1649242500000|2022-04-06 10:55:00|52.31|49.91|52.31|49.91|52.47|50.07|52.14|49.74|0
1649242800000|2022-04-06 11:00:00|52.26|49.86|52.1|49.7|52.26|49.86|52.02|49.62|0
1649243100000|2022-04-06 11:05:00|52.22|49.82|52.67|50.27|52.67|50.27|52.14|49.74|0
1649243400000|2022-04-06 11:10:00|52.62|50.22|53.61|51.21|53.78|51.38|52.54|50.14|0
1649243700000|2022-04-06 11:15:00|53.65|51.25|53.36|50.96|53.82|51.42|53.23|50.83|0
1649244000000|2022-04-06 11:20:00|53.4|51|53.89|51.49|53.89|51.49|53.32|50.92|0
1649244300000|2022-04-06 11:25:00|53.94|51.54|53.89|51.49|53.98|51.58|53.77|51.37|0
1649244600000|2022-04-06 11:30:00|53.93|51.53|53.72|51.32|54.27|51.87|53.72|51.32|0
1649244900000|2022-04-06 11:35:00|53.76|51.36|53.8|51.4|53.93|51.53|53.55|51.15|0
1649245200000|2022-04-06 11:40:00|53.76|51.36|54.17|51.77|54.26|51.86|53.76|51.36|0
1649245500000|2022-04-06 11:45:00|54.19|51.79|54.04|51.64|54.25|51.85|53.75|51.35|0
1649245800000|2022-04-06 11:50:00|54.21|51.81|54.38|51.98|54.55|52.15|54.21|51.81|0
1649246100000|2022-04-06 11:55:00|54.37|51.97|54.62|52.22|54.88|52.48|54.33|51.93|0
1649246400000|2022-04-06 12:00:00|54.58|52.18|54.87|52.47|54.92|52.52|54.41|52.01|0
1649246700000|2022-04-06 12:05:00|54.75|52.35|54.53|52.13|55.08|52.68|54.49|52.09|0
1649247000000|2022-04-06 12:10:00|54.55|52.15|54.36|51.96|54.87|52.47|54.19|51.79|0
1649247300000|2022-04-06 12:15:00|54.4|52|54.44|52.04|54.65|52.25|54.28|51.88|0
1649247600000|2022-04-06 12:20:00|54.4|52|54.29|51.89|54.48|52.08|54.23|51.83|0
1649247900000|2022-04-06 12:25:00|54.27|51.87|53.85|51.45|54.4|52|53.85|51.45|0
1649248200000|2022-04-06 12:30:00|53.81|51.41|54.56|52.16|54.69|52.29|53.44|51.04|0
1649248500000|2022-04-06 12:35:00|54.61|52.21|54.52|52.12|54.69|52.29|54.43|52.03|0
1649248800000|2022-04-06 12:40:00|54.56|52.16|54.72|52.32|54.81|52.41|54.56|52.16|0
1649249100000|2022-04-06 12:45:00|54.68|52.28|54.97|52.57|55.06|52.66|54.68|52.28|0
1649249400000|2022-04-06 12:50:00|55.02|52.62|54.8|52.4|55.06|52.66|54.38|51.98|0
1649249700000|2022-04-06 12:55:00|54.68|52.28|54.25|51.85|54.68|52.28|54.09|51.69|0
1649250000000|2022-04-06 13:00:00|54.38|51.98|53.87|51.47|54.46|52.06|53.83|51.43|0
1649250300000|2022-04-06 13:05:00|53.92|51.52|53.91|51.51|54|51.6|53.75|51.35|0
1649250600000|2022-04-06 13:10:00|53.87|51.47|54.08|51.68|54.29|51.89|53.83|51.43|0
1649250900000|2022-04-06 13:15:00|54.03|51.63|53.95|51.55|54.2|51.8|53.82|51.42|0
1649251200000|2022-04-06 13:20:00|53.99|51.59|54.19|51.79|54.36|51.96|53.86|51.46|0
1649251500000|2022-04-06 13:25:00|54.24|51.84|54.44|52.04|54.48|52.08|54.19|51.79|0
1649251800000|2022-04-06 13:30:00|54.57|52.17|54.92|52.52|55.5|53.1|53.4|51|0
1649252100000|2022-04-06 13:35:00|54.86|52.46|55.27|52.87|55.78|53.38|54.21|51.81|0
1649252400000|2022-04-06 13:40:00|55.35|52.95|56.75|53.87|56.75|54.11|55.27|52.87|0
1649252700000|2022-04-06 13:45:00|56.62|53.74|57.29|54.41|57.55|54.67|56.02|53.14|0
1649253000000|2022-04-06 13:50:00|57.37|54.49|57.2|54.32|57.63|54.75|57.02|54.14|0
1649253300000|2022-04-06 13:55:00|57.41|54.53|58.72|55.84|58.72|55.84|56.81|53.93|0
1649253600000|2022-04-06 14:00:00|58.68|55.8|59.87|56.99|59.92|57.04|58.46|55.58|0
1649253900000|2022-04-06 14:05:00|59.94|57.06|61.27|58.39|61.36|58.48|59.6|56.72|0
1649254200000|2022-04-06 14:10:00|61.31|58.43|60.72|57.84|61.72|58.84|60.63|57.75|0
1649254500000|2022-04-06 14:15:00|60.86|57.98|59.22|56.34|60.86|57.98|58.95|56.07|0
1649254800000|2022-04-06 14:20:00|59.31|56.43|59.13|56.25|59.66|56.78|58.91|56.03|0
1649255100000|2022-04-06 14:25:00|59.26|56.38|60.33|57.45|60.33|57.45|59.08|56.2|0
1649255400000|2022-04-06 14:30:00|60.24|57.36|60.28|57.4|60.73|57.85|59.83|56.95|0
1649255700000|2022-04-06 14:35:00|60.14|57.26|59.38|56.5|60.28|57.4|59.38|56.5|0
1649256000000|2022-04-06 14:40:00|59.52|56.64|59.29|56.41|60|57.12|58.81|55.93|0
1649256300000|2022-04-06 14:45:00|59.42|56.54|57.78|55.38|59.56|56.69|57.73|55.33|0
1649256600000|2022-04-06 14:50:00|58.69|56.29|59.66|57.26|59.79|57.39|58.51|56.11|0
1649256900000|2022-04-06 14:55:00|59.64|57.24|60.01|57.61|60.01|57.61|59.21|56.81|0
1649257200000|2022-04-06 15:00:00|60.1|57.7|59.16|56.76|60.19|57.79|59.16|56.76|0
1649257500000|2022-04-06 15:05:00|59.21|56.81|60.19|57.79|60.37|57.97|59.07|56.67|0
1649257800000|2022-04-06 15:10:00|60.28|57.88|60.14|57.74|60.32|57.92|59.83|57.43|0
1649258100000|2022-04-06 15:15:00|60|57.6|60.36|57.96|60.59|58.19|59.78|57.38|0
1649258400000|2022-04-06 15:20:00|60.4|58|60.09|57.69|61.08|58.68|59.42|57.02|0
1649258700000|2022-04-06 15:25:00|60.13|57.73|59.9|57.5|60.53|58.13|59.77|57.37|0
1649259000000|2022-04-06 15:30:00|59.77|57.37|60.53|58.13|60.76|58.36|59.64|57.24|0
1649259300000|2022-04-06 15:35:00|60.44|58.04|60.5|58.1|60.62|58.22|60.08|57.68|0
1649259600000|2022-04-06 15:40:00|60.48|58.08|59.76|57.36|60.52|58.12|59.71|57.31|0
1649259900000|2022-04-06 15:45:00|59.63|57.23|58.87|56.47|59.94|57.54|58.52|56.12|0
1649260200000|2022-04-06 15:50:00|58.78|56.38|58.69|56.29|59|56.6|58.13|55.73|0
1649260500000|2022-04-06 15:55:00|58.73|56.33|58.99|56.59|59.22|56.82|58.49|56.09|0
1649260800000|2022-04-06 16:00:00|58.95|56.55|59.34|56.94|59.34|56.94|58.66|56.26|0
1649261100000|2022-04-06 16:05:00|59.21|56.81|58.12|55.72|59.66|57.26|58.12|55.72|0
1649261400000|2022-04-06 16:10:00|57.94|55.54|58.36|55.96|58.36|55.96|57.66|55.26|0
1649261700000|2022-04-06 16:15:00|58.45|56.05|58.82|56.42|58.94|56.54|58.45|56.05|0
1649262000000|2022-04-06 16:20:00|58.85|56.45|59.49|57.09|59.54|57.14|58.8|56.4|0
1649262300000|2022-04-06 16:25:00|59.45|57.05|59.53|57.13|59.71|57.31|59.22|56.82|0
1649262600000|2022-04-06 16:30:00|59.58|57.18|58.95|56.55|59.8|57.4|58.91|56.51|0
1649262900000|2022-04-06 16:35:00|59.08|56.68|59.26|56.86|59.39|56.99|58.99|56.59|0
1649263200000|2022-04-06 16:40:00|59.3|56.9|59.08|56.68|59.35|56.95|58.81|56.41|0
1649263500000|2022-04-06 16:45:00|59.17|56.77|59.12|56.72|59.75|57.35|58.85|56.45|0
1649263800000|2022-04-06 16:50:00|59.07|56.67|59.07|56.67|59.61|57.21|59.07|56.67|0
1649264100000|2022-04-06 16:55:00|59.02|56.62|58.8|56.4|59.16|56.76|58.71|56.31|0
1649264400000|2022-04-06 17:00:00|58.89|56.49|59.29|56.89|59.46|57.06|58.75|56.35|0
1649264700000|2022-04-06 17:05:00|59.24|56.84|59.83|57.43|60.1|57.7|58.44|56.04|0
1649265000000|2022-04-06 17:10:00|59.81|57.41|59.6|57.2|60.01|57.61|59.52|57.12|0
1649265300000|2022-04-06 17:15:00|59.65|57.25|59.33|56.93|59.83|57.43|59.07|56.67|0
1649265600000|2022-04-06 17:20:00|59.42|57.02|58.53|56.13|59.55|57.15|58.53|56.13|0
1649265900000|2022-04-06 17:25:00|58.58|56.18|57.94|55.54|58.97|56.57|57.9|55.5|0
1649266200000|2022-04-06 17:30:00|57.85|55.45|57.37|54.97|58.12|55.72|57.07|54.67|0
1649266500000|2022-04-06 17:35:00|57.33|54.93|56.98|54.58|57.81|55.41|56.98|54.58|0
1649266800000|2022-04-06 17:40:00|57.02|54.62|56.29|53.89|57.15|54.75|56.03|53.63|0
1649267100000|2022-04-06 17:45:00|56.33|53.93|56.44|53.56|57.19|54.79|56.29|53.52|0
1649267400000|2022-04-06 17:50:00|56.46|53.58|55.91|53.03|56.75|53.87|55.44|52.56|0
1649267700000|2022-04-06 17:55:00|55.95|53.07|56.78|53.9|56.78|53.9|55.82|52.94|0
1649268000000|2022-04-06 18:00:00|56.83|53.95|52.99|50.11|57.83|54.95|52.38|49.5|0
1649268300000|2022-04-06 18:05:00|53.44|50.56|56.86|53.98|57.14|54.26|53.36|50.48|0
1649268600000|2022-04-06 18:10:00|57.01|54.13|59.37|56.49|59.66|56.78|57.01|54.13|0
1649268900000|2022-04-06 18:15:00|59.46|56.58|61.44|58.56|62.18|59.3|59.46|56.58|0
1649269200000|2022-04-06 18:20:00|61.53|58.65|60.71|57.83|61.65|58.77|60.12|57.24|0
1649269500000|2022-04-06 18:25:00|60.66|57.78|60.05|57.17|60.93|58.05|59.27|56.39|0
1649269800000|2022-04-06 18:30:00|59.73|56.85|55.71|53.31|59.91|57.03|55.26|52.86|0
1649270100000|2022-04-06 18:35:00|55.69|53.29|55.97|53.09|57.33|54.45|55.06|52.18|0
1649270400000|2022-04-06 18:40:00|56.1|53.22|55.2|52.32|56.61|53.73|54.97|52.09|0
1649270700000|2022-04-06 18:45:00|55.46|52.58|55.72|53.32|55.94|53.54|54.36|51.48|0
1649271000000|2022-04-06 18:50:00|55.25|52.85|53.37|50.97|55.42|53.02|53.16|50.76|0
1649271300000|2022-04-06 18:55:00|53.24|50.84|51.97|49.57|53.41|51.01|51.93|49.53|0
1649271600000|2022-04-06 19:00:00|51.89|49.49|49.96|47.56|52.47|50.07|49.81|47.41|0
1649271900000|2022-04-06 19:05:00|50.06|47.66|51.64|49.24|52.09|49.69|50.06|47.66|0
1649272200000|2022-04-06 19:10:00|51.35|48.95|51.11|48.71|51.88|49.48|50.61|48.21|0
1649272500000|2022-04-06 19:15:00|51.09|48.69|52.24|49.84|52.28|49.88|50.43|48.03|0
1649272800000|2022-04-06 19:20:00|52.36|49.96|54.55|52.15|54.65|52.25|51.55|49.15|0
1649273100000|2022-04-06 19:25:00|54.48|52.08|55.63|53.23|55.76|53.36|54.32|51.92|0
1649273400000|2022-04-06 19:30:00|55.72|53.32|55.89|53.49|56.23|53.83|54.82|52.42|0
1649273700000|2022-04-06 19:35:00|55.8|53.4|53.84|51.44|56.15|53.75|53.8|51.4|0
1649274000000|2022-04-06 19:40:00|54.01|51.61|53.76|51.36|54.68|52.28|53.47|51.07|0
1649274300000|2022-04-06 19:45:00|54.09|51.69|51.1|48.7|54.09|51.69|50.62|48.22|0
1649274600000|2022-04-06 19:50:00|50.7|48.3|52.65|50.25|52.69|50.29|50.54|48.14|0
1649274900000|2022-04-06 19:55:00|52.69|50.29|52.43|50.03|53.07|50.67|51.46|49.06|0
1649275200000|2022-04-06 20:00:00|52.6|50.2|52.72|50.32|53.3|50.9|52.6|50.2|0
1649275500000|2022-04-06 20:05:00|52.7|50.3|52.42|50.02|52.72|50.32|52.34|49.94|0
1649275800000|2022-04-06 20:10:00|52.44|50.04|52.83|50.43|52.83|50.43|52.3|49.9|0
1649276100000|2022-04-06 20:15:00|52.99|50.19|52.95|50.15|53.53|50.73|52.93|50.13|0
1649276400000|2022-04-06 20:20:00|52.99|50.19|53.11|50.31|53.2|50.4|52.9|50.1|0
1649276700000|2022-04-06 20:25:00|53.09|50.29|52.98|50.18|53.11|50.31|52.9|50.1|0
1649277000000|2022-04-06 20:30:00|52.94|50.14|53.02|50.22|53.02|50.22|52.9|50.1|0
1649277300000|2022-04-06 20:35:00|52.96|50.16|53.27|50.47|53.44|50.64|52.94|50.14|0
1649277600000|2022-04-06 20:40:00|53.25|50.45|53.35|50.55|53.35|50.55|53.18|50.38|0
1649277900000|2022-04-06 20:45:00|53.26|50.46|53.16|50.36|53.35|50.55|53.14|50.34|0
1649278200000|2022-04-06 20:50:00|53.18|50.38|53.47|50.67|53.47|50.67|53.18|50.38|0
1649278500000|2022-04-06 20:55:00|53.42|50.62|53.53|50.73|53.53|50.73|53.38|50.58|0
1649278800000|2022-04-06 21:00:00|53.45|50.65|53.44|50.64|53.49|50.69|53.4|50.6|0
1649279100000|2022-04-06 21:05:00|53.43|50.63|53.31|50.51|53.43|50.63|53.31|50.51|0
1649279400000|2022-04-06 21:10:00|53.3|50.5|53.31|50.51|53.36|50.56|53.28|50.48|0
1649279700000|2022-04-06 21:15:00|53.3|50.5|53.3|50.5|53.31|50.51|53.29|50.49|0
1649280000000|2022-04-06 21:20:00|53.29|50.49|53.28|50.48|53.31|50.51|53.28|50.48|0
1649280300000|2022-04-06 21:25:00|53.3|50.5|53.31|50.51|53.31|50.51|53.28|50.48|0
1649280600000|2022-04-06 21:30:00|53.32|50.52|53.42|50.62|53.47|50.67|53.32|50.52|0
1649280900000|2022-04-06 21:35:00|53.4|50.6|53.41|50.61|53.43|50.63|53.39|50.59|0
1649281200000|2022-04-06 21:40:00|53.16|50.36|53.13|50.33|53.16|50.36|53.13|50.33|0
1649281500000|2022-04-06 21:45:00|53.12|50.32|53.06|50.26|53.13|50.33|53.06|50.26|0
1649281800000|2022-04-06 21:50:00|53.11|50.31|53.1|50.3|53.12|50.32|53.08|50.28|0
1649282100000|2022-04-06 21:55:00|53.09|50.29|53.08|50.28|53.13|50.33|53.08|50.28|0
1649282400000|2022-04-06 22:00:00|53.2|50.4|52.67|49.87|53.2|50.4|52.67|49.87|0
1649282700000|2022-04-06 22:05:00|52.63|49.83|52.46|49.66|52.71|49.91|52.4|49.6|0
1649283000000|2022-04-06 22:10:00|52.42|49.62|52.42|49.62|52.5|49.7|52.38|49.58|0
1649283300000|2022-04-06 22:15:00|52.34|49.54|52.54|49.74|52.54|49.74|52.25|49.45|0
1649283600000|2022-04-06 22:20:00|52.5|49.7|52.54|49.74|52.58|49.78|52.45|49.65|0
1649283900000|2022-04-06 22:25:00|52.49|49.69|52.53|49.73|52.66|49.86|52.49|49.69|0
1649284200000|2022-04-06 22:30:00|52.45|49.65|52.2|49.4|52.45|49.65|52.2|49.4|0
1649284500000|2022-04-06 22:35:00|52.18|49.38|52.28|49.48|52.32|49.52|52.16|49.36|0
1649284800000|2022-04-06 22:40:00|52.26|49.46|52.23|49.43|52.56|49.76|52.2|49.4|0
1649285100000|2022-04-06 22:45:00|52.19|49.39|52.35|49.55|52.35|49.55|52.19|49.39|0
1649285400000|2022-04-06 22:50:00|52.39|49.59|52.56|49.76|52.68|49.88|52.35|49.55|0
1649285700000|2022-04-06 22:55:00|52.6|49.8|52.47|49.67|52.6|49.8|52.39|49.59|0
1649286000000|2022-04-06 23:00:00|52.43|49.63|52.72|49.92|52.72|49.92|52.35|49.55|0
1649286300000|2022-04-06 23:05:00|52.76|49.96|52.71|49.91|52.84|50.04|52.67|49.87|0
1649286600000|2022-04-06 23:10:00|52.79|49.99|52.75|49.95|52.84|50.04|52.65|49.85|0
1649286900000|2022-04-06 23:15:00|52.71|49.91|52.71|49.91|52.73|49.93|52.65|49.85|0
1649287200000|2022-04-06 23:20:00|52.73|49.93|52.62|49.82|52.73|49.93|52.54|49.74|0
1649287500000|2022-04-06 23:25:00|52.66|49.86|52.66|49.86|52.74|49.94|52.62|49.82|0
1649287800000|2022-04-06 23:30:00|52.68|49.88|53.15|50.35|53.28|50.48|52.62|49.82|0
1649288100000|2022-04-06 23:35:00|53.19|50.39|53.86|51.06|53.95|51.15|53.15|50.35|0
1649288400000|2022-04-06 23:40:00|53.84|51.04|53.84|51.04|53.99|51.19|53.73|50.93|0
1649288700000|2022-04-06 23:45:00|53.82|51.02|54.03|51.23|54.03|51.23|53.77|50.97|0
1649289000000|2022-04-06 23:50:00|54.07|51.27|54.34|51.54|54.53|51.73|53.98|51.18|0
1649289300000|2022-04-06 23:55:00|54.36|51.56|54.7|51.9|54.91|52.11|54.36|51.56|0
1649289600000|2022-04-07 00:00:00|54.83|52.03|54.48|51.68|55.21|52.41|54.36|51.56|0
1649289900000|2022-04-07 00:05:00|54.44|51.64|54.65|51.85|54.69|51.89|54.35|51.55|0
1649290200000|2022-04-07 00:10:00|54.74|51.94|54.73|51.93|54.82|52.02|54.35|51.55|0
1649290500000|2022-04-07 00:15:00|54.69|51.89|55.07|52.27|55.12|52.32|54.48|51.68|0
1649290800000|2022-04-07 00:20:00|55.12|52.32|54.98|52.18|55.12|52.32|54.77|51.97|0
1649291100000|2022-04-07 00:25:00|54.94|52.14|54.68|51.88|55.07|52.27|54.64|51.84|0
1649291400000|2022-04-07 00:30:00|54.64|51.84|54.89|52.09|55.02|52.22|54.64|51.84|0
1649291700000|2022-04-07 00:35:00|54.91|52.11|55.06|52.26|55.1|52.3|54.89|52.09|0
1649292000000|2022-04-07 00:40:00|55.02|52.22|54.58|51.78|55.02|52.22|54.5|51.7|0
1649292300000|2022-04-07 00:45:00|54.63|51.83|54.88|52.08|54.97|52.17|54.63|51.83|0
1649292600000|2022-04-07 00:50:00|54.77|51.97|54.79|51.99|54.92|52.12|54.66|51.86|0
1649292900000|2022-04-07 00:55:00|54.75|51.95|54.57|51.77|54.92|52.12|54.57|51.77|0
1649293200000|2022-04-07 01:00:00|54.53|51.73|54.78|51.98|54.92|52.12|54.53|51.73|0
1649293500000|2022-04-07 01:05:00|54.74|51.94|54.14|51.34|54.74|51.94|54.14|51.34|0
1649293800000|2022-04-07 01:10:00|54.1|51.3|54.22|51.42|54.39|51.59|54.01|51.21|0
1649294100000|2022-04-07 01:15:00|54.27|51.47|54.2|51.4|54.27|51.47|54.01|51.21|0
1649294400000|2022-04-07 01:20:00|54.18|51.38|54.39|51.59|54.43|51.63|54.09|51.29|0
1649294700000|2022-04-07 01:25:00|54.43|51.63|54.68|51.88|54.73|51.93|54.43|51.63|0
1649295000000|2022-04-07 01:30:00|54.72|51.92|54.4|51.6|54.85|52.05|54.36|51.56|0
1649295300000|2022-04-07 01:35:00|54.46|51.66|54.25|51.45|54.46|51.66|54.21|51.41|0
1649295600000|2022-04-07 01:40:00|54.21|51.41|53.59|50.79|54.21|51.41|53.57|50.77|0
1649295900000|2022-04-07 01:45:00|53.48|50.68|53.57|50.77|53.73|50.93|53.02|50.22|0
1649296200000|2022-04-07 01:50:00|53.52|50.72|53.65|50.85|53.77|50.97|53.48|50.68|0
1649296500000|2022-04-07 01:55:00|53.6|50.8|53.68|50.88|53.77|50.97|53.46|50.66|0
1649296800000|2022-04-07 02:00:00|53.73|50.93|53.93|51.13|53.98|51.18|53.6|50.8|0
1649297100000|2022-04-07 02:05:00|54.02|51.22|54.02|51.22|54.06|51.26|53.81|51.01|0
1649297400000|2022-04-07 02:10:00|53.97|51.17|53.89|51.09|54.06|51.26|53.8|51|0
1649297700000|2022-04-07 02:15:00|53.93|51.13|53.97|51.17|54.05|51.25|53.84|51.04|0
1649298000000|2022-04-07 02:20:00|54.01|51.21|53.96|51.16|54.05|51.25|53.92|51.12|0
1649298300000|2022-04-07 02:25:00|53.92|51.12|53.96|51.16|53.96|51.16|53.84|51.04|0
1649298600000|2022-04-07 02:30:00|53.92|51.12|53.83|51.03|53.92|51.12|53.58|50.78|0
1649298900000|2022-04-07 02:35:00|53.87|51.07|54.25|51.45|54.3|51.5|53.87|51.07|0
1649299200000|2022-04-07 02:40:00|54.29|51.49|54.29|51.49|54.38|51.58|54.25|51.45|0
1649299500000|2022-04-07 02:45:00|54.31|51.51|54.29|51.49|54.33|51.53|54.18|51.38|0
1649299800000|2022-04-07 02:50:00|54.24|51.44|54.18|51.38|54.24|51.44|54.03|51.23|0
1649300100000|2022-04-07 02:55:00|54.16|51.36|54.15|51.35|54.24|51.44|54.03|51.23|0
1649300400000|2022-04-07 03:00:00|54.13|51.33|54.19|51.39|54.19|51.39|54.02|51.22|0
1649300700000|2022-04-07 03:05:00|54.23|51.43|54.27|51.47|54.34|51.54|54.19|51.39|0
1649301000000|2022-04-07 03:10:00|54.32|51.52|54.27|51.47|54.36|51.56|54.23|51.43|0
1649301300000|2022-04-07 03:15:00|54.31|51.51|54.48|51.68|54.52|51.72|54.29|51.49|0
1649301600000|2022-04-07 03:20:00|54.44|51.64|54.43|51.63|54.44|51.64|54.35|51.55|0
1649301900000|2022-04-07 03:25:00|54.48|51.68|54.94|52.14|55.02|52.22|54.39|51.59|0
1649302200000|2022-04-07 03:30:00|54.92|52.12|54.98|52.18|55.06|52.26|54.85|52.05|0
1649302500000|2022-04-07 03:35:00|54.93|52.13|55.1|52.3|55.1|52.3|54.89|52.09|0
1649302800000|2022-04-07 03:40:00|55.15|52.35|55.27|52.47|55.27|52.47|55.1|52.3|0
1649303100000|2022-04-07 03:45:00|55.23|52.43|55.05|52.25|55.23|52.43|55.01|52.21|0
1649303400000|2022-04-07 03:50:00|55.01|52.21|55.26|52.46|55.26|52.46|55.01|52.21|0
1649303700000|2022-04-07 03:55:00|55.29|52.49|55.63|52.83|55.65|52.85|55.22|52.42|0
1649304000000|2022-04-07 04:00:00|55.61|52.81|55.47|52.67|55.74|52.94|55.43|52.63|0
1649304300000|2022-04-07 04:05:00|55.52|52.72|55.56|52.76|55.56|52.76|55.39|52.59|0
1649304600000|2022-04-07 04:10:00|55.6|52.8|55.68|52.88|55.75|52.95|55.56|52.76|0
1649304900000|2022-04-07 04:15:00|55.66|52.86|55.57|52.77|55.73|52.93|55.57|52.77|0
1649305200000|2022-04-07 04:20:00|55.59|52.79|55.76|52.96|55.76|52.96|55.55|52.75|0
1649305500000|2022-04-07 04:25:00|55.98|53.18|55.67|52.87|56.07|53.27|55.67|52.87|0
1649305800000|2022-04-07 04:30:00|55.65|52.85|55.37|52.57|55.65|52.85|55.24|52.44|0
1649306100000|2022-04-07 04:35:00|55.35|52.55|55.32|52.52|55.45|52.65|55.32|52.52|0
1649306400000|2022-04-07 04:40:00|55.41|52.61|56.28|53.48|56.46|53.66|55.36|52.56|0
1649306700000|2022-04-07 04:45:00|56.24|53.44|56.24|53.44|56.46|53.66|56.2|53.4|0
1649307000000|2022-04-07 04:50:00|56.19|53.39|56.41|53.61|56.45|53.65|56.15|53.35|0
1649307300000|2022-04-07 04:55:00|56.45|53.65|56.49|53.69|56.63|53.83|56.45|53.65|0
1649307600000|2022-04-07 05:00:00|56.54|53.74|56.58|53.78|56.71|53.91|56.23|53.43|0
1649307900000|2022-04-07 05:05:00|56.66|53.86|56.4|53.6|56.84|54.04|56.4|53.6|0
1649308200000|2022-04-07 05:10:00|56.35|53.55|56.35|53.55|56.66|53.86|56.26|53.46|0
1649308500000|2022-04-07 05:15:00|56.33|53.53|56.61|53.81|56.7|53.9|56.26|53.46|0
1649308800000|2022-04-07 05:20:00|56.57|53.77|56.78|53.98|56.83|54.03|56.52|53.72|0
1649309100000|2022-04-07 05:25:00|56.82|54.02|56.82|54.02|57|54.2|56.78|53.98|0
1649309400000|2022-04-07 05:30:00|56.86|54.06|56.64|53.84|56.91|54.11|56.47|53.67|0
1649309700000|2022-04-07 05:35:00|56.6|53.8|56.05|53.25|56.69|53.89|56.03|53.23|0
1649310000000|2022-04-07 05:40:00|56.07|53.27|56.24|53.44|56.24|53.44|55.94|53.14|0
1649310300000|2022-04-07 05:45:00|56.27|53.47|55.55|52.75|56.29|53.49|55.42|52.62|0
1649310600000|2022-04-07 05:50:00|55.59|52.79|55.29|52.49|55.72|52.92|55.24|52.44|0
1649310900000|2022-04-07 05:55:00|55.33|52.53|55.69|52.89|55.69|52.89|55.16|52.36|0
1649311200000|2022-04-07 06:00:00|55.71|52.91|55.62|52.82|56.01|53.21|55.32|52.52|0
1649311500000|2022-04-07 06:05:00|55.58|52.78|55.06|52.26|55.64|52.84|54.85|52.05|0
1649311800000|2022-04-07 06:10:00|55.15|52.35|54.59|51.79|55.15|52.35|54.59|51.79|0
1649312100000|2022-04-07 06:15:00|54.55|51.75|54.33|51.53|54.59|51.79|54.21|51.41|0
1649312400000|2022-04-07 06:20:00|54.31|51.51|53.99|51.19|54.48|51.68|53.91|51.11|0
1649312700000|2022-04-07 06:25:00|53.95|51.15|53.63|50.83|54.07|51.27|53.57|50.77|0
1649313000000|2022-04-07 06:30:00|53.65|50.85|53.86|51.06|54.07|51.27|53.4|50.6|0
1649313300000|2022-04-07 06:35:00|53.88|51.08|53.64|50.84|53.94|51.14|53.52|50.72|0
1649313600000|2022-04-07 06:40:00|53.62|50.82|52.97|50.17|53.64|50.84|52.97|50.17|0
1649313900000|2022-04-07 06:45:00|53.02|50.22|52.45|49.65|53.39|50.59|52.4|49.6|0
1649314200000|2022-04-07 06:50:00|52.49|49.69|52.52|49.72|52.69|49.89|52.2|49.4|0
1649314500000|2022-04-07 06:55:00|52.55|49.75|52.32|49.52|52.65|49.85|52.03|49.23|0
1649314800000|2022-04-07 07:00:00|52.27|49.47|52.27|49.47|52.69|49.89|51.78|48.98|0
1649315100000|2022-04-07 07:05:00|52.19|49.39|51.94|49.54|52.19|49.79|51.58|49.18|0
1649315400000|2022-04-07 07:10:00|51.97|49.57|51.37|48.97|51.97|49.57|51.04|48.64|0
1649315700000|2022-04-07 07:15:00|51.41|49.01|51.65|49.25|51.69|49.29|51.2|48.8|0
1649316000000|2022-04-07 07:20:00|51.63|49.23|50.84|48.44|51.81|49.41|50.76|48.36|0
1649316300000|2022-04-07 07:25:00|50.8|48.4|51.28|48.88|51.36|48.96|50.75|48.35|0
1649316600000|2022-04-07 07:30:00|51.44|49.04|51.52|49.12|52.05|49.65|51.44|49.04|0
1649316900000|2022-04-07 07:35:00|51.56|49.16|51.8|49.4|51.82|49.42|51.44|49.04|0
1649317200000|2022-04-07 07:40:00|51.76|49.36|52.09|49.69|52.13|49.73|51.7|49.3|0
1649317500000|2022-04-07 07:45:00|52.07|49.67|51.84|49.44|52.17|49.77|51.71|49.31|0
1649317800000|2022-04-07 07:50:00|51.88|49.48|51.75|49.35|51.92|49.52|51.51|49.11|0
1649318100000|2022-04-07 07:55:00|51.77|49.37|52.53|50.13|52.7|50.3|51.77|49.37|0
1649318400000|2022-04-07 08:00:00|52.49|50.09|52.65|50.25|52.9|50.5|52.4|50|0
1649318700000|2022-04-07 08:05:00|52.61|50.21|51.82|49.42|52.82|50.42|51.74|49.34|0
1649319000000|2022-04-07 08:10:00|51.8|49.4|52.46|50.06|52.6|50.2|51.7|49.3|0
1649319300000|2022-04-07 08:15:00|52.38|49.98|52.52|50.12|52.72|50.32|52.06|49.66|0
1649319600000|2022-04-07 08:20:00|52.48|50.08|52.2|49.8|52.48|50.08|51.94|49.54|0
1649319900000|2022-04-07 08:25:00|52.22|49.82|52.06|49.66|52.31|49.91|51.89|49.49|0
1649320200000|2022-04-07 08:30:00|52.1|49.7|52.11|49.71|52.2|49.8|51.75|49.35|0
1649320500000|2022-04-07 08:35:00|52.09|49.69|52.42|50.02|52.5|50.1|51.97|49.57|0
1649320800000|2022-04-07 08:40:00|52.4|50|51.88|49.48|52.52|50.12|51.82|49.42|0
1649321100000|2022-04-07 08:45:00|51.86|49.46|51.55|49.15|51.92|49.52|51.55|49.15|0
1649321400000|2022-04-07 08:50:00|51.51|49.11|51.06|48.66|51.55|49.15|51.02|48.62|0
1649321700000|2022-04-07 08:55:00|51.12|48.72|50.57|48.17|51.26|48.86|50.57|48.17|0
1649322000000|2022-04-07 09:00:00|50.61|48.21|50.97|48.57|50.97|48.57|50.57|48.17|0
1649322300000|2022-04-07 09:05:00|50.93|48.53|51.17|48.77|51.25|48.85|50.87|48.47|0
1649322600000|2022-04-07 09:10:00|51.13|48.73|51.09|48.69|51.29|48.89|51.07|48.67|0
1649322900000|2022-04-07 09:15:00|51.13|48.73|51.1|48.7|51.3|48.9|50.6|48.2|0
1649323200000|2022-04-07 09:20:00|51.12|48.72|51.01|48.61|51.18|48.78|50.61|48.21|0
1649323500000|2022-04-07 09:25:00|51.03|48.63|50.97|48.57|51.21|48.81|50.93|48.53|0
1649323800000|2022-04-07 09:30:00|51.01|48.61|50.96|48.56|51.09|48.69|50.81|48.41|0
1649324100000|2022-04-07 09:35:00|50.95|48.55|50.64|48.24|51.04|48.64|50.62|48.22|0
1649324400000|2022-04-07 09:40:00|50.6|48.2|50.52|48.12|50.76|48.36|50.32|47.92|0
1649324700000|2022-04-07 09:45:00|50.64|48.24|50.57|48.17|50.8|48.4|50.51|48.11|0
1649325000000|2022-04-07 09:50:00|50.55|48.15|50.43|48.03|50.75|48.35|50.39|47.99|0
1649325300000|2022-04-07 09:55:00|50.41|48.01|50.15|47.75|50.55|48.15|49.99|47.59|0
1649325600000|2022-04-07 10:00:00|50.23|47.83|50.14|47.74|50.23|47.83|49.98|47.58|0
1649325900000|2022-04-07 10:05:00|50.1|47.7|50.1|47.7|50.18|47.78|50.02|47.62|0
1649326200000|2022-04-07 10:10:00|50.14|47.74|50.1|47.7|50.22|47.82|50.1|47.7|0
1649326500000|2022-04-07 10:15:00|50.12|47.72|50.17|47.77|50.21|47.81|49.9|47.5|0
1649326800000|2022-04-07 10:20:00|50.13|47.73|50.01|47.61|50.17|47.77|49.93|47.53|0
1649327100000|2022-04-07 10:25:00|49.99|47.59|48.72|46.32|50.13|47.73|48.72|46.32|0
1649327400000|2022-04-07 10:30:00|48.76|46.36|48.87|46.47|48.96|46.56|48.76|46.36|0
1649327700000|2022-04-07 10:35:00|48.95|46.55|48.71|46.31|48.97|46.57|48.56|46.16|0
1649328000000|2022-04-07 10:40:00|48.75|46.35|49.07|46.67|49.07|46.67|48.75|46.35|0
1649328300000|2022-04-07 10:45:00|49.03|46.63|48.87|46.47|49.09|46.69|48.83|46.43|0
1649328600000|2022-04-07 10:50:00|48.83|46.43|48.98|46.58|49.02|46.62|48.78|46.38|0
1649328900000|2022-04-07 10:55:00|49.02|46.62|49.17|46.77|49.25|46.85|49.02|46.62|0
1649329200000|2022-04-07 11:00:00|49.21|46.81|49.57|47.17|49.69|47.29|49.05|46.65|0
1649329500000|2022-04-07 11:05:00|49.55|47.15|48.93|46.53|49.61|47.21|47.42|45.02|0
1649329800000|2022-04-07 11:10:00|49.05|46.65|48.42|46.02|49.29|46.89|48.22|45.82|0
1649330100000|2022-04-07 11:15:00|48.46|46.06|49.1|46.7|49.1|46.7|48.42|46.02|0
1649330400000|2022-04-07 11:20:00|49.08|46.68|49.6|47.2|49.6|47.2|49.04|46.64|0
1649330700000|2022-04-07 11:25:00|49.62|47.22|49.79|47.39|49.87|47.47|49.52|47.12|0
1649331000000|2022-04-07 11:30:00|49.81|47.41|49.91|47.51|50.19|47.79|49.23|46.83|0
1649331300000|2022-04-07 11:35:00|49.95|47.55|50.07|47.67|50.19|47.79|49.71|47.31|0
1649331600000|2022-04-07 11:40:00|50.03|47.63|50.27|47.87|50.91|48.51|49.98|47.58|0
1649331900000|2022-04-07 11:45:00|50.31|47.91|50.42|48.02|50.57|48.17|50.09|47.69|0
1649332200000|2022-04-07 11:50:00|50.46|48.06|50.5|48.1|50.71|48.31|50.3|47.9|0
1649332500000|2022-04-07 11:55:00|50.46|48.06|50.1|47.7|50.54|48.14|50.06|47.66|0
1649332800000|2022-04-07 12:00:00|50.14|47.74|51.06|48.66|51.06|48.66|49.98|47.58|0
1649333100000|2022-04-07 12:05:00|50.98|48.58|51|48.6|51.26|48.86|50.86|48.46|0
1649333400000|2022-04-07 12:10:00|51.02|48.62|51.51|49.11|51.55|49.15|50.9|48.5|0
1649333700000|2022-04-07 12:15:00|51.63|49.23|51.3|48.9|51.92|49.52|51.3|48.9|0
1649334000000|2022-04-07 12:20:00|51.34|48.94|51.54|49.14|51.62|49.22|51.17|48.77|0
1649334300000|2022-04-07 12:25:00|51.58|49.18|51.83|49.43|52.07|49.67|51.34|48.94|0
1649334600000|2022-04-07 12:30:00|51.87|49.47|51.41|49.01|52.07|49.67|51.39|48.99|0
1649334900000|2022-04-07 12:35:00|51.39|48.99|51.49|49.09|51.7|49.3|51.33|48.93|0
1649335200000|2022-04-07 12:40:00|51.51|49.11|51.77|49.37|51.77|49.37|51.33|48.93|0
1649335500000|2022-04-07 12:45:00|51.82|49.42|51.81|49.41|51.94|49.54|51.49|49.09|0
1649335800000|2022-04-07 12:50:00|51.85|49.45|52.55|50.15|52.64|50.24|51.65|49.25|0
1649336100000|2022-04-07 12:55:00|52.51|50.11|52.55|50.15|52.8|50.4|52.37|49.97|0
1649336400000|2022-04-07 13:00:00|52.43|50.03|53.43|51.03|53.43|51.03|52.26|49.86|0
1649336700000|2022-04-07 13:05:00|53.39|50.99|53.38|50.98|53.56|51.16|53.26|50.86|0
1649337000000|2022-04-07 13:10:00|53.43|51.03|53.23|50.83|53.43|51.03|53.13|50.73|0
1649337300000|2022-04-07 13:15:00|53.25|50.85|52.64|50.24|53.46|51.06|52.62|50.22|0
1649337600000|2022-04-07 13:20:00|52.62|50.22|52.83|50.43|52.95|50.55|52.62|50.22|0
1649337900000|2022-04-07 13:25:00|52.87|50.47|53.12|50.72|53.33|50.93|52.83|50.43|0
1649338200000|2022-04-07 13:30:00|53.24|50.84|51.89|49.49|53.58|51.18|51.89|49.49|0
1649338500000|2022-04-07 13:35:00|51.86|49.46|51.2|48.8|52.81|50.41|51.08|48.68|0
1649338800000|2022-04-07 13:40:00|51|48.6|52.22|49.82|52.22|49.82|50.31|47.91|0
1649339100000|2022-04-07 13:45:00|52.1|49.7|53.14|50.74|53.3|50.9|51.61|49.21|0
1649339400000|2022-04-07 13:50:00|53.05|50.65|51.52|49.12|53.22|50.82|51.19|48.79|0
1649339700000|2022-04-07 13:55:00|51.48|49.08|51.41|49.01|51.85|49.45|51.27|48.87|0
1649340000000|2022-04-07 14:00:00|51.31|48.91|52.17|49.77|52.25|49.85|50.18|47.78|0
1649340300000|2022-04-07 14:05:00|52.13|49.73|53.62|51.22|54.04|51.64|51.88|49.48|0
1649340600000|2022-04-07 14:10:00|53.58|51.18|52.91|50.51|54.13|51.73|52.66|50.26|0
1649340900000|2022-04-07 14:15:00|53.07|50.67|53.53|51.13|53.83|51.43|52.95|50.55|0
1649341200000|2022-04-07 14:20:00|53.57|51.17|53.91|51.51|54.46|52.06|53.57|51.17|0
1649341500000|2022-04-07 14:25:00|53.86|51.46|54.35|51.95|54.46|52.06|53.4|51|0
1649341800000|2022-04-07 14:30:00|54.37|51.97|53.52|51.12|54.69|52.29|53.36|50.96|0
1649342100000|2022-04-07 14:35:00|53.35|50.95|54.53|52.13|54.53|52.13|52.85|50.45|0
1649342400000|2022-04-07 14:40:00|54.49|52.09|56.04|53.64|56.39|53.99|54.49|52.09|0
1649342700000|2022-04-07 14:45:00|55.95|53.55|57.07|54.67|57.21|54.81|55.43|53.03|0
1649343000000|2022-04-07 14:50:00|56.99|54.59|56.26|53.86|56.99|54.59|55.89|53.49|0
1649343300000|2022-04-07 14:55:00|56.15|53.75|56.02|53.62|56.37|53.97|55.63|53.23|0
1649343600000|2022-04-07 15:00:00|56.15|53.75|55.37|52.97|56.15|53.75|54.62|52.22|0
1649343900000|2022-04-07 15:05:00|55.5|53.1|56.19|53.79|56.34|53.94|55.34|52.94|0
1649344200000|2022-04-07 15:10:00|56.27|53.87|56.23|53.83|56.84|54.44|56.01|53.61|0
1649344500000|2022-04-07 15:15:00|56.31|53.91|56.49|54.09|56.93|54.53|56.31|53.91|0
1649344800000|2022-04-07 15:20:00|56.57|54.17|56|53.6|56.62|54.22|55.7|53.3|0
1649345100000|2022-04-07 15:25:00|55.92|53.52|57.14|54.74|57.58|55.18|55.53|53.13|0
1649345400000|2022-04-07 15:30:00|57.05|54.65|58.57|56.17|58.89|56.49|57.01|54.61|0
1649345700000|2022-04-07 15:35:00|58.48|56.08|57.11|54.71|58.48|56.08|56.91|54.51|0
1649346000000|2022-04-07 15:40:00|57.08|54.68|57.48|55.08|57.57|55.17|56.82|54.42|0
1649346300000|2022-04-07 15:45:00|57.52|55.12|57.47|55.07|57.56|55.16|56.51|54.11|0
1649346600000|2022-04-07 15:50:00|57.56|55.16|58.36|55.96|58.41|56.01|57.3|54.9|0
1649346900000|2022-04-07 15:55:00|58.27|55.87|57.51|55.11|58.36|55.96|57.38|54.98|0
1649347200000|2022-04-07 16:00:00|57.6|55.2|57.78|55.38|57.82|55.42|57.16|54.76|0
1649347500000|2022-04-07 16:05:00|57.73|55.33|56.97|54.57|57.73|55.33|56.8|54.4|0
1649347800000|2022-04-07 16:10:00|56.89|54.49|56.75|54.35|57.19|54.79|56.14|53.74|0
1649348100000|2022-04-07 16:15:00|56.71|54.31|57.28|54.88|57.45|55.05|56.66|54.26|0
1649348400000|2022-04-07 16:20:00|57.36|54.96|57.01|54.61|57.5|55.1|56.44|54.04|0
1649348700000|2022-04-07 16:25:00|57.05|54.65|57.58|55.18|57.89|55.49|56.79|54.39|0
1649349000000|2022-04-07 16:30:00|57.62|55.22|57.66|55.26|57.89|55.49|57.22|54.82|0
1649349300000|2022-04-07 16:35:00|57.71|55.31|57.79|55.39|57.89|55.49|57.18|54.78|0
1649349600000|2022-04-07 16:40:00|57.88|55.48|58.06|55.66|58.1|55.7|57.48|55.08|0
1649349900000|2022-04-07 16:45:00|58.01|55.61|58.87|56.47|58.87|56.47|57.61|55.21|0
1649350200000|2022-04-07 16:50:00|58.91|56.51|58.19|55.79|58.91|56.51|57.74|55.34|0
1649350500000|2022-04-07 16:55:00|58.14|55.74|57.69|55.29|58.27|55.87|57.56|55.16|0
1649350800000|2022-04-07 17:00:00|57.65|55.25|56.72|54.32|57.87|55.47|56.41|54.01|0
1649351100000|2022-04-07 17:05:00|56.67|54.27|56.19|53.79|56.98|54.58|56.19|53.79|0
1649351400000|2022-04-07 17:10:00|56.28|53.88|55.06|52.66|56.32|53.92|54.43|52.03|0
1649351700000|2022-04-07 17:15:00|55.11|52.71|53.96|51.56|55.45|53.05|53.96|51.56|0
1649352000000|2022-04-07 17:20:00|53.92|51.52|54.04|51.64|54.04|51.64|53.33|50.93|0
1649352300000|2022-04-07 17:25:00|54|51.6|53.2|50.8|54.02|51.62|52.87|50.47|0
1649352600000|2022-04-07 17:30:00|53.11|50.71|53.57|51.17|53.61|51.21|52.82|50.42|0
1649352900000|2022-04-07 17:35:00|53.53|51.13|53.94|51.54|53.94|51.54|53.11|50.71|0
1649353200000|2022-04-07 17:40:00|53.73|51.33|53.86|51.46|53.94|51.54|53.4|51|0
1649353500000|2022-04-07 17:45:00|53.9|51.5|54.04|51.64|54.15|51.75|53.19|50.79|0
1649353800000|2022-04-07 17:50:00|54.06|51.66|53.81|51.41|54.23|51.83|53.56|51.16|0
1649354100000|2022-04-07 17:55:00|53.93|51.53|51.53|49.13|53.93|51.53|51.37|48.97|0
1649354400000|2022-04-07 18:00:00|51.65|49.25|51.49|49.09|51.81|49.41|50.97|48.57|0
1649354700000|2022-04-07 18:05:00|51.57|49.17|51.28|48.88|52.26|49.86|51.26|48.86|0
1649355000000|2022-04-07 18:10:00|51.44|49.04|51.48|49.08|51.77|49.37|51.04|48.64|0
1649355300000|2022-04-07 18:15:00|51.5|49.1|52.46|50.06|52.54|50.14|51.36|48.96|0
1649355600000|2022-04-07 18:20:00|52.42|50.02|51.8|49.4|52.46|50.06|51.8|49.4|0
1649355900000|2022-04-07 18:25:00|51.76|49.36|51.96|49.56|52.08|49.68|50.43|48.03|0
1649356200000|2022-04-07 18:30:00|52.16|49.76|51.96|49.56|52.29|49.89|51.71|49.31|0
1649356500000|2022-04-07 18:35:00|51.88|49.48|51.59|49.19|52.41|50.01|51.51|49.11|0
1649356800000|2022-04-07 18:40:00|51.71|49.31|51.26|48.86|52.11|49.71|51.08|48.68|0
1649357100000|2022-04-07 18:45:00|51.22|48.82|50.61|48.21|51.66|49.26|50.26|47.86|0
1649357400000|2022-04-07 18:50:00|50.77|48.37|49.98|47.58|50.89|48.49|49.78|47.38|0
1649357700000|2022-04-07 18:55:00|49.9|47.5|48.65|46.25|49.9|47.5|48.53|46.13|0
1649358000000|2022-04-07 19:00:00|48.96|46.56|48.04|45.64|50.28|47.88|47.8|45.4|0
1649358300000|2022-04-07 19:05:00|48.07|45.67|47.62|45.22|48.34|45.94|47.5|45.1|0
1649358600000|2022-04-07 19:10:00|47.58|45.18|47.09|44.69|47.84|45.44|47.09|44.69|0
1649358900000|2022-04-07 19:15:00|47.16|44.76|47.76|45.36|47.87|45.47|46.82|44.42|0
1649359200000|2022-04-07 19:20:00|47.8|45.4|48.44|46.04|48.75|46.35|47.8|45.4|0
1649359500000|2022-04-07 19:25:00|48.37|45.97|48.67|46.27|48.87|46.47|48.02|45.62|0
1649359800000|2022-04-07 19:30:00|48.6|46.2|47.49|45.09|48.83|46.43|47.49|45.09|0
1649360100000|2022-04-07 19:35:00|47.52|45.12|47.37|44.97|47.86|45.46|47.37|44.97|0
1649360400000|2022-04-07 19:40:00|47.29|44.89|46.14|43.74|47.82|45.42|46.11|43.71|0
1649360700000|2022-04-07 19:45:00|46.22|43.82|46.79|44.39|47.11|44.71|45.7|43.3|0
1649361000000|2022-04-07 19:50:00|46.81|44.41|47.79|45.39|48.02|45.62|46.7|44.3|0
1649361300000|2022-04-07 19:55:00|47.95|45.55|48.6|46.2|48.91|46.51|47.95|45.55|0
1649361600000|2022-04-07 20:00:00|48.52|46.12|48.6|46.2|48.72|46.32|48.29|45.89|0
1649361900000|2022-04-07 20:05:00|48.52|46.12|48.48|46.08|48.67|46.27|48.36|45.96|0
1649362200000|2022-04-07 20:10:00|48.44|46.04|48.47|46.07|48.48|46.08|48.13|45.73|0
1649362500000|2022-04-07 20:15:00|48.56|45.76|48.83|46.03|48.89|46.09|48.44|45.64|0
1649362800000|2022-04-07 20:20:00|48.86|46.06|49.29|46.49|49.33|46.53|48.86|46.06|0
1649363100000|2022-04-07 20:25:00|49.25|46.45|49.33|46.53|49.52|46.72|49.21|46.41|0
1649363400000|2022-04-07 20:30:00|49.37|46.57|49.19|46.39|49.44|46.64|49.17|46.37|0
1649363700000|2022-04-07 20:35:00|49.21|46.41|49.01|46.21|49.24|46.44|49.01|46.21|0
1649364000000|2022-04-07 20:40:00|48.99|46.19|49.12|46.32|49.16|46.36|48.97|46.17|0
1649364300000|2022-04-07 20:45:00|49.04|46.24|48.96|46.16|49.18|46.38|48.96|46.16|0
1649364600000|2022-04-07 20:50:00|48.92|46.12|48.69|45.89|48.92|46.12|48.65|45.85|0
1649364900000|2022-04-07 20:55:00|48.73|45.93|48.98|46.18|49.01|46.21|48.69|45.89|0
1649365200000|2022-04-07 21:00:00|48.89|46.09|48.9|46.1|48.96|46.16|48.85|46.05|0
1649365500000|2022-04-07 21:05:00|48.87|46.07|48.96|46.16|48.96|46.16|48.85|46.05|0
1649365800000|2022-04-07 21:10:00|48.97|46.17|48.99|46.19|49.04|46.24|48.97|46.17|0
1649366100000|2022-04-07 21:15:00|49|46.2|49.08|46.28|49.1|46.3|48.99|46.19|0
1649366400000|2022-04-07 21:20:00|49.07|46.27|49.06|46.26|49.08|46.28|49|46.2|0
1649366700000|2022-04-07 21:25:00|49.08|46.28|49.01|46.21|49.08|46.28|48.89|46.09|0
1649367000000|2022-04-07 21:30:00|48.96|46.16|48.95|46.15|48.96|46.16|48.95|46.15|0
1649367300000|2022-04-07 21:35:00|48.94|46.14|48.93|46.13|48.97|46.17|48.88|46.08|0
1649367600000|2022-04-07 21:40:00|48.92|46.12|48.88|46.08|48.95|46.15|48.88|46.08|0
1649367900000|2022-04-07 21:45:00|48.9|46.1|48.87|46.07|48.9|46.1|48.84|46.04|0
1649368200000|2022-04-07 21:50:00|48.88|46.08|48.88|46.08|48.89|46.09|48.88|46.08|0
1649368500000|2022-04-07 21:55:00|48.89|46.09|48.95|46.15|48.95|46.15|48.83|46.03|0
1649368800000|2022-04-07 22:00:00|48.9|46.1|48.6|45.8|48.98|46.18|48.6|45.8|0
1649369100000|2022-04-07 22:05:00|48.64|45.84|48.68|45.88|48.8|46|48.62|45.82|0
1649369400000|2022-04-07 22:10:00|48.64|45.84|48.48|45.68|48.72|45.92|48.4|45.6|0
1649369700000|2022-04-07 22:15:00|48.46|45.66|48.59|45.79|48.59|45.79|48.44|45.64|0
1649370000000|2022-04-07 22:20:00|48.55|45.75|48.55|45.75|48.59|45.79|48.47|45.67|0
1649370300000|2022-04-07 22:25:00|48.59|45.79|48.7|45.9|48.7|45.9|48.59|45.79|0
1649370600000|2022-04-07 22:30:00|48.66|45.86|48.74|45.94|48.74|45.94|48.62|45.82|0
1649370900000|2022-04-07 22:35:00|48.7|45.9|48.7|45.9|48.74|45.94|48.66|45.86|0
1649371200000|2022-04-07 22:40:00|48.62|45.82|48.62|45.82|48.66|45.86|48.62|45.82|0
1649371500000|2022-04-07 22:45:00|48.69|45.89|48.69|45.89|48.73|45.93|48.61|45.81|0
1649371800000|2022-04-07 22:50:00|48.73|45.93|48.8|46|48.84|46.04|48.73|45.93|0
1649372100000|2022-04-07 22:55:00|48.82|46.02|48.64|45.84|48.82|46.02|48.64|45.84|0
1649372400000|2022-04-07 23:00:00|48.72|45.92|48.8|46|48.84|46.04|48.61|45.81|0
1649372700000|2022-04-07 23:05:00|48.78|45.98|48.72|45.92|48.78|45.98|48.68|45.88|0
1649373000000|2022-04-07 23:10:00|48.7|45.9|48.29|45.49|48.75|45.95|48.29|45.49|0
1649373300000|2022-04-07 23:15:00|48.31|45.51|48.48|45.68|48.5|45.7|48.29|45.49|0
1649373600000|2022-04-07 23:20:00|48.46|45.66|48.36|45.56|48.48|45.68|48.32|45.52|0
1649373900000|2022-04-07 23:25:00|48.32|45.52|48.2|45.4|48.36|45.56|48.09|45.29|0
1649374200000|2022-04-07 23:30:00|48.16|45.36|48.27|45.47|48.33|45.53|48.16|45.36|0
1649374500000|2022-04-07 23:35:00|48.24|45.44|48.16|45.36|48.31|45.51|48.16|45.36|0
1649374800000|2022-04-07 23:40:00|48.18|45.38|48.08|45.28|48.18|45.38|47.96|45.16|0
1649375100000|2022-04-07 23:45:00|48.1|45.3|47.92|45.12|48.19|45.39|47.92|45.12|0
1649375400000|2022-04-07 23:50:00|47.96|45.16|47.76|44.96|47.96|45.16|47.69|44.89|0
1649375700000|2022-04-07 23:55:00|47.73|44.93|47.84|45.04|47.84|45.04|47.61|44.81|0
1649376000000|2022-04-08 00:00:00|47.88|45.08|47.76|44.96|48.18|45.38|47.72|44.92|0
1649376300000|2022-04-08 00:05:00|47.8|45|47.83|45.03|47.91|45.11|47.68|44.88|0
1649376600000|2022-04-08 00:10:00|47.87|45.07|47.98|45.18|48.02|45.22|47.79|44.99|0
1649376900000|2022-04-08 00:15:00|48.02|45.22|48.52|45.72|48.56|45.76|48.02|45.22|0
1649377200000|2022-04-08 00:20:00|48.59|45.79|48.63|45.83|48.75|45.95|48.28|45.48|0
1649377500000|2022-04-08 00:25:00|48.67|45.87|49.29|46.49|49.37|46.57|48.51|45.71|0
1649377800000|2022-04-08 00:30:00|49.37|46.57|49.36|46.56|49.37|46.57|49.13|46.33|0
1649378100000|2022-04-08 00:35:00|49.32|46.52|49.12|46.32|49.36|46.56|49.09|46.29|0
1649378400000|2022-04-08 00:40:00|49.16|46.36|49.16|46.36|49.2|46.4|49.08|46.28|0
1649378700000|2022-04-08 00:45:00|49.12|46.32|49.16|46.36|49.28|46.48|49|46.2|0
1649379000000|2022-04-08 00:50:00|49.12|46.32|49.06|46.26|49.16|46.36|49|46.2|0
1649379300000|2022-04-08 00:55:00|49.04|46.24|48.84|46.04|49.19|46.39|48.84|46.04|0
1649379600000|2022-04-08 01:00:00|48.8|46|48.8|46|48.91|46.11|48.72|45.92|0
1649379900000|2022-04-08 01:05:00|48.76|45.96|48.91|46.11|48.91|46.11|48.68|45.88|0
1649380200000|2022-04-08 01:10:00|48.87|46.07|49.06|46.26|49.1|46.3|48.87|46.07|0
1649380500000|2022-04-08 01:15:00|49.08|46.28|49.18|46.38|49.3|46.5|48.95|46.15|0
1649380800000|2022-04-08 01:20:00|49.16|46.36|49.33|46.53|49.33|46.53|49.02|46.22|0
1649381100000|2022-04-08 01:25:00|49.25|46.45|49.25|46.45|49.33|46.53|49.17|46.37|0
1649381400000|2022-04-08 01:30:00|49.21|46.41|49.25|46.45|49.29|46.49|49.17|46.37|0
1649381700000|2022-04-08 01:35:00|49.21|46.41|49.2|46.4|49.32|46.52|49.16|46.36|0
1649382000000|2022-04-08 01:40:00|49.16|46.36|48.89|46.09|49.2|46.4|48.85|46.05|0
1649382300000|2022-04-08 01:45:00|48.85|46.05|48.92|46.12|48.93|46.13|48.85|46.05|0
1649382600000|2022-04-08 01:50:00|48.88|46.08|49.31|46.51|49.31|46.51|48.88|46.08|0
1649382900000|2022-04-08 01:55:00|49.27|46.47|49.27|46.47|49.31|46.51|49.19|46.39|0
1649383200000|2022-04-08 02:00:00|49.29|46.49|49.07|46.27|49.31|46.51|49.03|46.23|0
1649383500000|2022-04-08 02:05:00|49.09|46.29|49.14|46.34|49.18|46.38|48.99|46.19|0
1649383800000|2022-04-08 02:10:00|49.16|46.36|49.1|46.3|49.22|46.42|49.06|46.26|0
1649384100000|2022-04-08 02:15:00|49.08|46.28|49.14|46.34|49.3|46.5|48.95|46.15|0
1649384400000|2022-04-08 02:20:00|49.1|46.3|49.06|46.26|49.14|46.34|48.98|46.18|0
1649384700000|2022-04-08 02:25:00|49.1|46.3|48.9|46.1|49.1|46.3|48.9|46.1|0
1649385000000|2022-04-08 02:30:00|48.88|46.08|48.7|45.9|48.94|46.14|48.66|45.86|0
1649385300000|2022-04-08 02:35:00|48.74|45.94|48.74|45.94|48.8|46|48.7|45.9|0
1649385600000|2022-04-08 02:40:00|48.72|45.92|48.42|45.62|48.77|45.97|48.42|45.62|0
1649385900000|2022-04-08 02:45:00|48.34|45.54|48.26|45.46|48.42|45.62|48.11|45.31|0
1649386200000|2022-04-08 02:50:00|48.23|45.43|48.26|45.46|48.3|45.5|48.19|45.39|0
1649386500000|2022-04-08 02:55:00|48.3|45.5|48.18|45.38|48.3|45.5|48.14|45.34|0
1649386800000|2022-04-08 03:00:00|48.14|45.34|48.45|45.65|48.49|45.69|48.07|45.27|0
1649387100000|2022-04-08 03:05:00|48.49|45.69|48.33|45.53|48.53|45.73|48.33|45.53|0
1649387400000|2022-04-08 03:10:00|48.37|45.57|48.21|45.41|48.39|45.59|48.1|45.3|0
1649387700000|2022-04-08 03:15:00|48.25|45.45|48.25|45.45|48.29|45.49|48.13|45.33|0
1649388000000|2022-04-08 03:20:00|48.28|45.48|48.17|45.37|48.28|45.48|48.05|45.25|0
1649388300000|2022-04-08 03:25:00|48.2|45.4|48.35|45.55|48.38|45.58|48.2|45.4|0
1649388600000|2022-04-08 03:30:00|48.34|45.54|48.54|45.74|48.78|45.98|48.28|45.48|0
1649388900000|2022-04-08 03:35:00|48.58|45.78|48.5|45.7|48.58|45.78|48.46|45.66|0
1649389200000|2022-04-08 03:40:00|48.52|45.72|48.38|45.58|48.54|45.74|48.37|45.57|0
1649389500000|2022-04-08 03:45:00|48.42|45.62|48.53|45.73|48.54|45.74|48.34|45.54|0
1649389800000|2022-04-08 03:50:00|48.5|45.7|48.76|45.96|48.8|46|48.49|45.69|0
1649390100000|2022-04-08 03:55:00|48.73|45.93|48.61|45.81|48.84|46.04|48.61|45.81|0
1649390400000|2022-04-08 04:00:00|48.57|45.77|48.84|46.04|48.84|46.04|48.53|45.73|0
1649390700000|2022-04-08 04:05:00|48.8|46|48.83|46.03|48.83|46.03|48.72|45.92|0
1649391000000|2022-04-08 04:10:00|48.81|46.01|48.79|45.99|48.81|46.01|48.68|45.88|0
1649391300000|2022-04-08 04:15:00|48.75|45.95|48.94|46.14|48.94|46.14|48.75|45.95|0
1649391600000|2022-04-08 04:20:00|48.9|46.1|47.63|44.83|49.43|46.63|46.55|43.75|0
1649391900000|2022-04-08 04:25:00|47.67|44.87|47.52|44.72|47.67|44.87|47.48|44.68|0
1649392200000|2022-04-08 04:30:00|47.48|44.68|47.55|44.75|47.59|44.79|47.47|44.67|0
1649392500000|2022-04-08 04:35:00|47.51|44.71|47.43|44.63|47.51|44.71|47.36|44.56|0
1649392800000|2022-04-08 04:40:00|47.39|44.59|47.56|44.76|47.58|44.78|47.32|44.52|0
1649393100000|2022-04-08 04:45:00|47.58|44.78|47.73|44.93|47.73|44.93|47.58|44.78|0
1649393400000|2022-04-08 04:50:00|47.69|44.89|47.88|45.08|47.88|45.08|47.69|44.89|0
1649393700000|2022-04-08 04:55:00|47.85|45.05|47.65|44.85|47.88|45.08|47.65|44.85|0
1649394000000|2022-04-08 05:00:00|47.69|44.89|47.72|44.92|47.72|44.92|47.49|44.69|0
1649394300000|2022-04-08 05:05:00|47.76|44.96|47.64|44.84|47.88|45.08|47.64|44.84|0
1649394600000|2022-04-08 05:10:00|47.68|44.88|47.26|44.46|47.76|44.96|47.26|44.46|0
1649394900000|2022-04-08 05:15:00|47.22|44.42|46.91|44.11|47.29|44.49|46.89|44.09|0
1649395200000|2022-04-08 05:20:00|46.87|44.07|46.91|44.11|47.02|44.22|46.76|43.96|0
1649395500000|2022-04-08 05:25:00|46.95|44.15|46.98|44.18|47.1|44.3|46.87|44.07|0
1649395800000|2022-04-08 05:30:00|47.02|44.22|46.98|44.18|47.09|44.29|46.94|44.14|0
1649396100000|2022-04-08 05:35:00|47|44.2|47.05|44.25|47.13|44.33|46.98|44.18|0
1649396400000|2022-04-08 05:40:00|47.09|44.29|47.01|44.21|47.16|44.36|47.01|44.21|0
1649396700000|2022-04-08 05:45:00|46.97|44.17|46.84|44.04|47.01|44.21|46.82|44.02|0
1649397000000|2022-04-08 05:50:00|46.85|44.05|46.62|43.82|46.91|44.11|46.51|43.71|0
1649397300000|2022-04-08 05:55:00|46.64|43.84|46.51|43.71|46.66|43.86|46.36|43.56|0
1649397600000|2022-04-08 06:00:00|46.47|43.67|46.66|43.86|46.73|43.93|46.24|43.44|0
1649397900000|2022-04-08 06:05:00|46.64|43.84|46.01|43.21|46.65|43.85|46.01|43.21|0
1649398200000|2022-04-08 06:10:00|46.05|43.25|46.35|43.55|46.5|43.7|46.05|43.25|0
1649398500000|2022-04-08 06:15:00|46.38|43.58|46.23|43.43|46.42|43.62|46.01|43.21|0
1649398800000|2022-04-08 06:20:00|46.27|43.47|45.89|43.09|46.56|43.76|45.81|43.01|0
1649399100000|2022-04-08 06:25:00|45.93|43.13|45.98|43.18|46.18|43.38|45.64|42.84|0
1649399400000|2022-04-08 06:30:00|45.94|43.14|45.68|42.88|45.94|43.14|45.64|42.84|0
1649399700000|2022-04-08 06:35:00|45.71|42.91|45.86|43.06|45.93|43.13|45.49|42.69|0
1649400000000|2022-04-08 06:40:00|45.89|43.09|45.85|43.05|46.21|43.41|45.84|43.04|0
1649400300000|2022-04-08 06:45:00|45.89|43.09|45.74|42.94|46|43.2|45.67|42.87|0
1649400600000|2022-04-08 06:50:00|45.7|42.9|45.44|42.64|45.76|42.96|45.33|42.53|0
1649400900000|2022-04-08 06:55:00|45.4|42.6|45.31|42.51|45.44|42.64|45.14|42.34|0
1649401200000|2022-04-08 07:00:00|45.29|42.49|45.95|43.15|45.95|43.15|45.22|42.42|0
1649401500000|2022-04-08 07:05:00|45.74|43.34|45.71|43.31|46.13|43.73|45.53|43.13|0
1649401800000|2022-04-08 07:10:00|45.68|43.28|45.27|42.87|45.79|43.39|45.14|42.74|0
1649402100000|2022-04-08 07:15:00|45.25|42.85|45.45|43.05|45.82|43.42|45.23|42.83|0
1649402400000|2022-04-08 07:20:00|45.43|43.03|45.35|42.95|45.54|43.14|44.95|42.55|0
1649402700000|2022-04-08 07:25:00|45.37|42.97|45.37|42.97|45.59|43.19|45.22|42.82|0
1649403000000|2022-04-08 07:30:00|45.39|42.99|45.36|42.96|45.76|43.36|45.29|42.89|0
1649403300000|2022-04-08 07:35:00|45.33|42.93|44.49|42.09|45.33|42.93|44.46|42.06|0
1649403600000|2022-04-08 07:40:00|44.46|42.06|44.4|42|44.71|42.31|44.31|41.91|0
1649403900000|2022-04-08 07:45:00|44.42|42.02|44.65|42.25|44.87|42.47|44.42|42.02|0
1649404200000|2022-04-08 07:50:00|44.63|42.23|44.45|42.05|44.63|42.23|44.12|41.72|0
1649404500000|2022-04-08 07:55:00|44.41|42.01|44.12|41.72|44.49|42.09|44.07|41.67|0
1649404800000|2022-04-08 08:00:00|44.16|41.76|43.72|41.32|44.23|41.83|43.72|41.32|0
1649405100000|2022-04-08 08:05:00|43.68|41.28|43.55|41.15|44|41.6|43.48|41.08|0
1649405400000|2022-04-08 08:10:00|43.52|41.12|43.64|41.24|43.66|41.26|43.46|41.06|0
1649405700000|2022-04-08 08:15:00|43.66|41.26|43.76|41.36|43.94|41.54|43.62|41.22|0
1649406000000|2022-04-08 08:20:00|43.78|41.38|43.61|41.21|43.78|41.38|43.58|41.18|0
1649406300000|2022-04-08 08:25:00|43.63|41.23|43.43|41.03|43.69|41.29|43.25|40.85|0
1649406600000|2022-04-08 08:30:00|43.4|41|43.57|41.17|43.61|41.21|43.25|40.85|0
1649406900000|2022-04-08 08:35:00|43.61|41.21|43.75|41.35|43.82|41.42|43.61|41.21|0
1649407200000|2022-04-08 08:40:00|43.78|41.38|44.03|41.63|44.04|41.64|43.75|41.35|0
1649407500000|2022-04-08 08:45:00|44.07|41.67|44.25|41.85|44.29|41.89|43.96|41.56|0
1649407800000|2022-04-08 08:50:00|44.21|41.81|44.57|42.17|44.57|42.17|44.21|41.81|0
1649408100000|2022-04-08 08:55:00|44.65|42.25|44.75|42.35|44.94|42.54|44.65|42.25|0
1649408400000|2022-04-08 09:00:00|44.83|42.43|45.19|42.79|45.42|43.02|44.83|42.43|0
1649408700000|2022-04-08 09:05:00|45.15|42.75|45.82|43.42|45.82|43.42|44.84|42.44|0
1649409000000|2022-04-08 09:10:00|45.86|43.46|45.6|43.2|45.86|43.46|45.45|43.05|0
1649409300000|2022-04-08 09:15:00|45.58|43.18|45.5|43.1|45.67|43.27|45.5|43.1|0
1649409600000|2022-04-08 09:20:00|45.52|43.12|45.48|43.08|45.56|43.16|45.48|43.08|0
1649409900000|2022-04-08 09:25:00|45.5|43.1|45.55|43.15|45.59|43.19|45.44|43.04|0
1649410200000|2022-04-08 09:30:00|45.51|43.11|45.59|43.19|45.68|43.28|45.51|43.11|0
1649410500000|2022-04-08 09:35:00|45.62|43.22|45.51|43.11|45.92|43.52|45.51|43.11|0
1649410800000|2022-04-08 09:40:00|45.53|43.13|45.86|43.46|45.86|43.46|45.51|43.11|0
1649411100000|2022-04-08 09:45:00|45.88|43.48|45.32|42.92|45.88|43.48|45.32|42.92|0
1649411400000|2022-04-08 09:50:00|45.35|42.95|45.39|42.99|45.46|43.06|45.28|42.88|0
1649411700000|2022-04-08 09:55:00|45.41|43.01|45.35|42.95|45.46|43.06|45.27|42.87|0
1649412000000|2022-04-08 10:00:00|45.38|42.98|45.34|42.94|45.64|43.24|45.16|42.76|0
1649412300000|2022-04-08 10:05:00|45.38|42.98|45.41|43.01|45.53|43.13|45.32|42.92|0
1649412600000|2022-04-08 10:10:00|45.4|43|45.99|43.59|45.99|43.59|45.3|42.9|0
1649412900000|2022-04-08 10:15:00|45.93|43.53|46.1|43.7|46.12|43.72|45.52|43.12|0
1649413200000|2022-04-08 10:20:00|46.08|43.68|46.11|43.71|46.27|43.87|45.97|43.57|0
1649413500000|2022-04-08 10:25:00|46.15|43.75|46.07|43.67|46.28|43.88|46|43.6|0
1649413800000|2022-04-08 10:30:00|46.11|43.71|46.18|43.78|46.26|43.86|46.03|43.63|0
1649414100000|2022-04-08 10:35:00|46.16|43.76|45.92|43.52|46.3|43.9|45.88|43.48|0
1649414400000|2022-04-08 10:40:00|45.84|43.44|45.62|43.22|45.92|43.52|45.54|43.14|0
1649414700000|2022-04-08 10:45:00|45.58|43.18|45.5|43.1|45.73|43.33|45.43|43.03|0
1649415000000|2022-04-08 10:50:00|45.46|43.06|45.07|42.67|45.46|43.06|45.07|42.67|0
1649415300000|2022-04-08 10:55:00|45.09|42.69|44.87|42.47|45.15|42.75|44.79|42.39|0
1649415600000|2022-04-08 11:00:00|44.83|42.43|45.05|42.65|45.12|42.72|44.79|42.39|0
1649415900000|2022-04-08 11:05:00|45.01|42.61|44.93|42.53|45.01|42.61|44.61|42.21|0
1649416200000|2022-04-08 11:10:00|44.96|42.56|44.54|42.14|44.96|42.56|44.4|42|0
1649416500000|2022-04-08 11:15:00|44.58|42.18|44.67|42.27|44.72|42.32|44.47|42.07|0
1649416800000|2022-04-08 11:20:00|44.65|42.25|44.65|42.25|44.72|42.32|44.36|41.96|0
1649417100000|2022-04-08 11:25:00|44.61|42.21|44.46|42.06|44.61|42.21|44.46|42.06|0
1649417400000|2022-04-08 11:30:00|44.44|42.04|44.53|42.13|44.79|42.39|44.44|42.04|0
1649417700000|2022-04-08 11:35:00|44.57|42.17|44.17|41.77|44.59|42.19|44.17|41.77|0
1649418000000|2022-04-08 11:40:00|44.16|41.76|44.18|41.78|44.24|41.84|43.98|41.58|0
1649418300000|2022-04-08 11:45:00|44.16|41.76|44.27|41.87|44.27|41.87|44.12|41.72|0
1649418600000|2022-04-08 11:50:00|44.3|41.9|44.34|41.94|44.48|42.08|44.23|41.83|0
1649418900000|2022-04-08 11:55:00|44.3|41.9|44.52|42.12|44.7|42.3|44.3|41.9|0
1649419200000|2022-04-08 12:00:00|44.48|42.08|44.92|42.52|44.99|42.59|44.37|41.97|0
1649419500000|2022-04-08 12:05:00|44.94|42.54|44.91|42.51|45.02|42.62|44.81|42.41|0
1649419800000|2022-04-08 12:10:00|44.95|42.55|45.06|42.66|45.13|42.73|44.95|42.55|0
1649420100000|2022-04-08 12:15:00|45.04|42.64|45.16|42.76|45.24|42.84|44.91|42.51|0
1649420400000|2022-04-08 12:20:00|45.15|42.75|44.9|42.5|45.16|42.76|44.87|42.47|0
1649420700000|2022-04-08 12:25:00|44.94|42.54|44.97|42.57|45.05|42.65|44.77|42.37|0
1649421000000|2022-04-08 12:30:00|44.94|42.54|45.38|42.98|45.45|43.05|44.86|42.46|0
1649421300000|2022-04-08 12:35:00|45.41|43.01|45.56|43.16|45.56|43.16|45.23|42.83|0
1649421600000|2022-04-08 12:40:00|45.63|43.23|45.97|43.57|46.16|43.76|45.63|43.23|0
1649421900000|2022-04-08 12:45:00|46.01|43.61|46.3|43.9|46.57|44.17|45.93|43.53|0
1649422200000|2022-04-08 12:50:00|46.46|44.06|46.53|44.13|46.68|44.28|46.3|43.9|0
1649422500000|2022-04-08 12:55:00|46.45|44.05|46.41|44.01|46.53|44.13|46.3|43.9|0
1649422800000|2022-04-08 13:00:00|46.49|44.09|47.43|45.03|47.47|45.07|45.96|43.56|0
1649423100000|2022-04-08 13:05:00|47.39|44.99|47.43|45.03|47.59|45.19|47.31|44.91|0
1649423400000|2022-04-08 13:10:00|47.47|45.07|48.32|45.92|48.52|46.12|47.47|45.07|0
1649423700000|2022-04-08 13:15:00|48.36|45.96|48.01|45.61|48.4|46|47.93|45.53|0
1649424000000|2022-04-08 13:20:00|48.05|45.65|48.12|45.72|48.24|45.84|47.93|45.53|0
1649424300000|2022-04-08 13:25:00|48.1|45.7|48.43|46.03|48.59|46.19|48.08|45.68|0
1649424600000|2022-04-08 13:30:00|48.27|45.87|49.17|46.77|49.81|47.41|48.12|45.72|0
1649424900000|2022-04-08 13:35:00|49.33|46.93|49.61|47.21|49.85|47.45|49.33|46.93|0
1649425200000|2022-04-08 13:40:00|49.77|47.37|51.43|49.03|51.43|49.03|49.34|46.94|0
1649425500000|2022-04-08 13:45:00|51.51|49.11|51|48.6|51.8|49.4|50.7|48.3|0
1649425800000|2022-04-08 13:50:00|51.1|48.7|51.96|49.56|52.09|49.69|50.9|48.5|0
1649426100000|2022-04-08 13:55:00|52.04|49.64|51.79|49.39|52.16|49.76|51.38|48.98|0
1649426400000|2022-04-08 14:00:00|52.16|49.76|50.68|48.28|52.16|49.76|50.6|48.2|0
1649426700000|2022-04-08 14:05:00|50.73|48.33|49.96|47.56|51.05|48.65|49.72|47.32|0
1649427000000|2022-04-08 14:10:00|50.04|47.64|50.08|47.68|50.57|48.17|49.2|46.8|0
1649427300000|2022-04-08 14:15:00|50|47.6|50.6|48.2|50.97|48.57|50|47.6|0
1649427600000|2022-04-08 14:20:00|50.56|48.16|49.91|47.51|50.64|48.24|49.67|47.27|0
1649427900000|2022-04-08 14:25:00|49.89|47.49|49.39|46.99|50.27|47.87|49.27|46.87|0
1649428200000|2022-04-08 14:30:00|49.43|47.03|48.77|46.37|49.47|47.07|48.3|45.9|0
1649428500000|2022-04-08 14:35:00|48.73|46.33|48.72|46.32|49.2|46.8|48.37|45.97|0
1649428800000|2022-04-08 14:40:00|48.65|46.25|49.08|46.68|49.16|46.76|48.41|46.01|0
1649429100000|2022-04-08 14:45:00|49.16|46.76|49.47|47.07|49.55|47.15|48.48|46.08|0
1649429400000|2022-04-08 14:50:00|49.39|46.99|46.82|44.42|49.39|46.99|46.75|44.35|0
1649429700000|2022-04-08 14:55:00|46.9|44.5|45.62|43.22|47.01|44.61|45.62|43.22|0
1649430000000|2022-04-08 15:00:00|45.73|43.33|45.59|43.19|46.94|44.54|44.84|42.44|0
1649430300000|2022-04-08 15:05:00|45.48|43.08|45.84|43.44|46.07|43.67|45.33|42.93|0
1649430600000|2022-04-08 15:10:00|45.96|43.56|44.63|42.23|46.07|43.67|44.38|41.98|0
1649430900000|2022-04-08 15:15:00|44.6|42.2|45.3|42.9|45.37|42.97|44.6|42.2|0
1649431200000|2022-04-08 15:20:00|45.26|42.86|45.82|43.42|45.93|43.53|45.26|42.86|0
1649431500000|2022-04-08 15:25:00|45.93|43.53|44.25|41.85|45.93|43.53|44.22|41.82|0
1649431800000|2022-04-08 15:30:00|44.22|41.82|43.85|41.45|44.25|41.85|43.52|41.12|0
1649432100000|2022-04-08 15:35:00|43.87|41.47|44.21|41.81|44.99|42.59|43.87|41.47|0
1649432400000|2022-04-08 15:40:00|44.36|41.96|44.39|41.99|44.65|42.25|44.06|41.66|0
1649432700000|2022-04-08 15:45:00|44.47|42.07|44.28|41.88|44.72|42.32|43.59|41.19|0
1649433000000|2022-04-08 15:50:00|44.24|41.84|44.2|41.8|44.39|41.99|43.62|41.22|0
1649433300000|2022-04-08 15:55:00|44.17|41.77|43.87|41.47|44.39|41.99|43.58|41.18|0
1649433600000|2022-04-08 16:00:00|43.91|41.51|43.7|41.3|43.94|41.54|43.47|41.07|0
1649433900000|2022-04-08 16:05:00|43.72|41.32|43.86|41.46|44.16|41.76|43.49|41.09|0
1649434200000|2022-04-08 16:10:00|43.94|41.54|44.08|41.68|44.6|42.2|43.46|41.06|0
1649434500000|2022-04-08 16:15:00|44.01|41.61|43.49|41.09|44.48|42.08|43.33|40.93|0
1649434800000|2022-04-08 16:20:00|43.46|41.06|42.99|40.59|43.53|41.13|42.87|40.47|0
1649435100000|2022-04-08 16:25:00|42.92|40.52|41.98|39.58|43.06|40.66|41.72|39.32|0
1649435400000|2022-04-08 16:30:00|42|39.6|42.85|40.45|42.94|40.54|41.95|39.55|0
1649435700000|2022-04-08 16:35:00|42.71|40.31|42.49|40.09|42.92|40.52|42.49|40.09|0
1649436000000|2022-04-08 16:40:00|42.45|40.05|42.7|40.3|42.81|40.41|42.2|39.8|0
1649436300000|2022-04-08 16:45:00|42.74|40.34|43.13|40.73|43.2|40.8|42.45|40.05|0
1649436600000|2022-04-08 16:50:00|43.09|40.69|42.59|40.19|43.31|40.91|42.44|40.04|0
1649436900000|2022-04-08 16:55:00|42.64|40.24|42.3|39.9|42.66|40.26|42.19|39.79|0
1649437200000|2022-04-08 17:00:00|42.33|39.93|42.55|40.15|43.01|40.61|42.26|39.86|0
1649437500000|2022-04-08 17:05:00|42.62|40.22|42.65|40.25|43.08|40.68|42.58|40.18|0
1649437800000|2022-04-08 17:10:00|42.58|40.18|43.37|40.97|43.37|40.97|42.58|40.18|0
1649438100000|2022-04-08 17:15:00|43.33|40.93|43.58|41.18|43.66|41.26|43.26|40.86|0
1649438400000|2022-04-08 17:20:00|43.62|41.22|43.29|40.89|43.62|41.22|43.11|40.71|0
1649438700000|2022-04-08 17:25:00|43.36|40.96|43.69|41.29|43.72|41.32|43.36|40.96|0
1649439000000|2022-04-08 17:30:00|43.65|41.25|44.09|41.69|44.09|41.69|43.61|41.21|0
1649439300000|2022-04-08 17:35:00|44.12|41.72|43.97|41.57|44.12|41.72|43.68|41.28|0
1649439600000|2022-04-08 17:40:00|44.01|41.61|43.93|41.53|44.3|41.9|43.82|41.42|0
1649439900000|2022-04-08 17:45:00|43.97|41.57|44.41|42.01|44.52|42.12|43.97|41.57|0
1649440200000|2022-04-08 17:50:00|44.48|42.08|44.22|41.82|44.56|42.16|44|41.6|0
1649440500000|2022-04-08 17:55:00|44.26|41.86|44.11|41.71|44.37|41.97|44.07|41.67|0
1649440800000|2022-04-08 18:00:00|44.18|41.78|44.51|42.11|44.62|42.22|43.85|41.45|0
1649441100000|2022-04-08 18:05:00|44.47|42.07|44.03|41.63|44.62|42.22|43.99|41.59|0
1649441400000|2022-04-08 18:10:00|43.99|41.59|43.69|41.29|44.03|41.63|43.66|41.26|0
1649441700000|2022-04-08 18:15:00|43.66|41.26|44.06|41.66|44.21|41.81|43.66|41.26|0
1649442000000|2022-04-08 18:20:00|44.1|41.7|44.57|42.17|44.61|42.21|43.47|41.07|0
1649442300000|2022-04-08 18:25:00|44.61|42.21|45.4|43|45.78|43.38|44.61|42.21|0
1649442600000|2022-04-08 18:30:00|45.43|43.03|45.73|43.33|45.85|43.45|45.38|42.98|0
1649442900000|2022-04-08 18:35:00|45.77|43.37|45.28|42.88|45.96|43.56|45.05|42.65|0
1649443200000|2022-04-08 18:40:00|45.39|42.99|45.5|43.1|45.65|43.25|44.97|42.57|0
1649443500000|2022-04-08 18:45:00|45.42|43.02|44.82|42.42|45.57|43.17|44.78|42.38|0
1649443800000|2022-04-08 18:50:00|44.8|42.4|43.96|41.56|44.89|42.49|43.74|41.34|0
1649444100000|2022-04-08 18:55:00|44|41.6|44.48|42.08|44.63|42.23|43.89|41.49|0
1649444400000|2022-04-08 19:00:00|44.59|42.19|44.66|42.26|44.78|42.38|44.33|41.93|0
1649444700000|2022-04-08 19:05:00|44.62|42.22|44.92|42.52|45.07|42.67|44.29|41.89|0
1649445000000|2022-04-08 19:10:00|44.96|42.56|44.25|41.85|45.14|42.74|43.62|41.22|0
1649445300000|2022-04-08 19:15:00|44.32|41.92|44.35|41.95|44.51|42.11|43.36|40.96|0
1649445600000|2022-04-08 19:20:00|44.39|41.99|44.31|41.91|44.76|42.36|44.08|41.68|0
1649445900000|2022-04-08 19:25:00|44.35|41.95|44.02|41.62|44.35|41.95|43.98|41.58|0
1649446200000|2022-04-08 19:30:00|43.91|41.51|44.79|42.39|44.79|42.39|43.68|41.28|0
1649446500000|2022-04-08 19:35:00|44.98|42.58|45.28|42.88|45.32|42.92|44.9|42.5|0
1649446800000|2022-04-08 19:40:00|45.2|42.8|44.34|41.94|45.43|43.03|44.34|41.94|0
1649447100000|2022-04-08 19:45:00|44.45|42.05|45.61|43.21|45.61|43.21|44.15|41.75|0
1649447400000|2022-04-08 19:50:00|45.72|43.32|47.58|45.18|47.71|45.31|45.42|43.02|0
1649447700000|2022-04-08 19:55:00|47.48|45.08|47.01|44.61|48.26|45.86|47.01|44.61|0
1649448000000|2022-04-08 20:00:00|46.89|44.49|46.77|44.37|46.89|44.49|46.28|43.88|0
1649448300000|2022-04-08 20:05:00|46.73|44.33|46.77|44.37|47|44.6|46.7|44.3|0
1649448600000|2022-04-08 20:10:00|46.73|44.33|47.19|44.79|47.19|44.79|46.73|44.33|0
1649055900000|2022-04-04 07:05:00|41.96|39.56|42.76|40.36|42.92|40.52|41.93|39.53|0
1649056200000|2022-04-04 07:10:00|42.78|40.38|44.07|41.67|44.17|41.77|42.75|40.35|0
1649056500000|2022-04-04 07:15:00|44.1|41.7|43.75|41.35|44.23|41.83|43.54|41.14|0
1649056800000|2022-04-04 07:20:00|43.8|41.4|43.89|41.49|43.96|41.56|43.61|41.21|0
1649057100000|2022-04-04 07:25:00|43.85|41.45|43.88|41.48|44.06|41.66|43.72|41.32|0
1649057400000|2022-04-04 07:30:00|43.85|41.45|43.39|40.99|43.85|41.45|43.39|40.99|0
1649057700000|2022-04-04 07:35:00|43.41|41.01|43.3|40.9|43.53|41.13|43.24|40.84|0
1649058000000|2022-04-04 07:40:00|43.28|40.88|43.56|41.16|43.56|41.16|43.17|40.77|0
1649058300000|2022-04-04 07:45:00|43.58|41.18|43.55|41.15|43.63|41.23|43.55|41.15|0
1649058600000|2022-04-04 07:50:00|43.59|41.19|43.55|41.15|43.59|41.19|43.55|41.15|0
1649058900000|2022-04-04 07:55:00|43.59|41.19|43.58|41.18|43.8|41.4|43.55|41.15|0
1649059200000|2022-04-04 08:00:00|43.55|41.15|43.9|41.5|44.11|41.71|43.3|40.9|0
1649059500000|2022-04-04 08:05:00|43.88|41.48|43.82|41.42|44.04|41.64|43.61|41.21|0
1649059800000|2022-04-04 08:10:00|43.79|41.39|43.61|41.21|43.89|41.49|43.61|41.21|0
1649060100000|2022-04-04 08:15:00|43.64|41.24|43.61|41.21|43.86|41.46|43.57|41.17|0
1649060400000|2022-04-04 08:20:00|43.57|41.17|43.36|40.96|43.68|41.28|43.29|40.89|0
1649060700000|2022-04-04 08:25:00|43.39|40.99|43.11|40.71|43.57|41.17|43.11|40.71|0
1649061000000|2022-04-04 08:30:00|43.08|40.68|42.9|40.5|43.11|40.71|42.83|40.43|0
1649061300000|2022-04-04 08:35:00|42.87|40.47|43.38|40.98|43.6|41.2|42.79|40.39|0
1649061600000|2022-04-04 08:40:00|43.47|41.07|43.31|40.91|43.77|41.37|43.28|40.88|0
1649061900000|2022-04-04 08:45:00|43.28|40.88|44.33|41.93|44.58|42.18|43.1|40.7|0
1649062200000|2022-04-04 08:50:00|44.31|41.91|44.15|41.75|44.36|41.96|44.15|41.75|0
1649062500000|2022-04-04 08:55:00|44.11|41.71|44.18|41.78|44.22|41.82|44.06|41.66|0
1649062800000|2022-04-04 09:00:00|44.22|41.82|43.69|41.29|44.22|41.82|43.67|41.27|0
1649063100000|2022-04-04 09:05:00|43.65|41.25|43.2|40.8|43.69|41.29|43.09|40.69|0
1649063400000|2022-04-04 09:10:00|43.16|40.76|42.9|40.5|43.16|40.76|42.85|40.45|0
1649063700000|2022-04-04 09:15:00|42.88|40.48|43.05|40.65|43.09|40.69|42.78|40.38|0
1649064000000|2022-04-04 09:20:00|43.07|40.67|42.95|40.55|43.12|40.72|42.84|40.44|0
1649064300000|2022-04-04 09:25:00|42.98|40.58|43.05|40.65|43.05|40.65|42.96|40.56|0
1649064600000|2022-04-04 09:30:00|43.01|40.61|43.15|40.75|43.37|40.97|43.01|40.61|0
1649064900000|2022-04-04 09:35:00|43.11|40.71|42.83|40.43|43.15|40.75|42.66|40.26|0
1649065200000|2022-04-04 09:40:00|42.77|40.37|42.93|40.53|42.95|40.55|42.73|40.33|0
1649065500000|2022-04-04 09:45:00|42.9|40.5|42.86|40.46|43|40.6|42.86|40.46|0
1649065800000|2022-04-04 09:50:00|42.83|40.43|43.03|40.63|43.03|40.63|42.72|40.32|0
1649066100000|2022-04-04 09:55:00|43|40.6|42.68|40.28|43|40.6|42.48|40.08|0
1649066400000|2022-04-04 10:00:00|42.67|40.27|42.82|40.42|42.82|40.42|42.51|40.11|0
1649066700000|2022-04-04 10:05:00|42.78|40.38|42.68|40.28|42.82|40.42|42.64|40.24|0
1649067000000|2022-04-04 10:10:00|42.64|40.24|42.54|40.14|42.82|40.42|42.51|40.11|0
1649067300000|2022-04-04 10:15:00|42.51|40.11|42.47|40.07|42.61|40.21|42.16|39.76|0
1649067600000|2022-04-04 10:20:00|42.43|40.03|42.33|39.93|42.54|40.14|42.19|39.79|0
1649067900000|2022-04-04 10:25:00|42.31|39.91|42.74|40.34|42.74|40.34|42.26|39.86|0
1649068200000|2022-04-04 10:30:00|42.72|40.32|42.84|40.44|42.87|40.47|42.7|40.3|0
1649068500000|2022-04-04 10:35:00|42.87|40.47|43.01|40.61|43.01|40.61|42.87|40.47|0
1649068800000|2022-04-04 10:40:00|43.04|40.64|43.07|40.67|43.11|40.71|42.9|40.5|0
1649069100000|2022-04-04 10:45:00|43.04|40.64|43.07|40.67|43.1|40.7|42.97|40.57|0
1649069400000|2022-04-04 10:50:00|43.1|40.7|43.13|40.73|43.21|40.81|43.03|40.63|0
1649069700000|2022-04-04 10:55:00|43.17|40.77|43.13|40.73|43.24|40.84|43.12|40.72|0
1649070000000|2022-04-04 11:00:00|43.17|40.77|43.01|40.61|43.18|40.78|42.99|40.59|0
1649070300000|2022-04-04 11:05:00|42.99|40.59|42.82|40.42|43.08|40.68|42.82|40.42|0
1649070600000|2022-04-04 11:10:00|42.85|40.45|42.81|40.41|42.95|40.55|42.75|40.35|0
1649070900000|2022-04-04 11:15:00|42.85|40.45|42.59|40.19|42.85|40.45|42.4|40|0
1649071200000|2022-04-04 11:20:00|42.57|40.17|42.6|40.2|42.64|40.24|42.43|40.03|0
1649071500000|2022-04-04 11:25:00|42.57|40.17|42.56|40.16|42.74|40.34|42.56|40.16|0
1649071800000|2022-04-04 11:30:00|42.58|40.18|42.8|40.4|42.8|40.4|42.53|40.13|0
1649072100000|2022-04-04 11:35:00|42.77|40.37|42.9|40.5|43.04|40.64|42.77|40.37|0
1649072400000|2022-04-04 11:40:00|42.87|40.47|42.83|40.43|42.9|40.5|42.8|40.4|0
1649072700000|2022-04-04 11:45:00|42.86|40.46|42.96|40.56|43|40.6|42.83|40.43|0
1649073000000|2022-04-04 11:50:00|43|40.6|42.65|40.25|43|40.6|42.65|40.25|0
1649073300000|2022-04-04 11:55:00|42.62|40.22|42.39|39.99|42.65|40.25|42.21|39.81|0
1649073600000|2022-04-04 12:00:00|42.38|39.98|42.61|40.21|42.65|40.25|42.24|39.84|0
1649073900000|2022-04-04 12:05:00|42.63|40.23|42.82|40.42|42.85|40.45|42.63|40.23|0
1649074200000|2022-04-04 12:10:00|42.78|40.38|42.68|40.28|42.82|40.42|42.54|40.14|0
1649074500000|2022-04-04 12:15:00|42.71|40.31|42.6|40.2|42.71|40.31|42.47|40.07|0
1649074800000|2022-04-04 12:20:00|42.64|40.24|42.29|39.89|42.64|40.24|42.26|39.86|0
1649075100000|2022-04-04 12:25:00|42.33|39.93|42.63|40.23|42.67|40.27|42.19|39.79|0
1649075400000|2022-04-04 12:30:00|42.6|40.2|42.42|40.02|42.67|40.27|42.39|39.99|0
1649075700000|2022-04-04 12:35:00|42.39|39.99|42.8|40.4|42.8|40.4|42.36|39.96|0
1649076000000|2022-04-04 12:40:00|42.76|40.36|42.83|40.43|42.93|40.53|42.66|40.26|0
1649076300000|2022-04-04 12:45:00|42.86|40.46|43.48|41.08|43.59|41.19|42.86|40.46|0
1649076600000|2022-04-04 12:50:00|43.45|41.05|43.45|41.05|43.48|41.08|43.29|40.89|0
1649076900000|2022-04-04 12:55:00|43.48|41.08|43.6|41.2|43.76|41.36|43.45|41.05|0
1649077200000|2022-04-04 13:00:00|43.62|41.22|43.2|40.8|43.62|41.22|43.16|40.76|0
1649077500000|2022-04-04 13:05:00|43.23|40.83|43.23|40.83|43.33|40.93|43.13|40.73|0
1649077800000|2022-04-04 13:10:00|43.26|40.86|42.98|40.58|43.26|40.86|42.95|40.55|0
1649078100000|2022-04-04 13:15:00|42.95|40.55|42.74|40.34|42.95|40.55|42.74|40.34|0
1649078400000|2022-04-04 13:20:00|42.77|40.37|42.91|40.51|42.98|40.58|42.74|40.34|0
1649078700000|2022-04-04 13:25:00|42.87|40.47|43.25|40.85|43.25|40.85|42.84|40.44|0
1649079000000|2022-04-04 13:30:00|43.32|40.92|44.54|42.14|44.72|42.32|43.25|40.85|0
1649079300000|2022-04-04 13:35:00|44.58|42.18|44.36|41.96|44.58|42.18|43.87|41.47|0
1649079600000|2022-04-04 13:40:00|44.29|41.89|42.58|40.18|44.29|41.89|42.37|39.97|0
1649079900000|2022-04-04 13:45:00|42.51|40.11|42.33|39.93|43.2|40.8|42.33|39.93|0
1649080200000|2022-04-04 13:50:00|42.37|39.97|41.17|38.77|42.37|39.97|41.12|38.72|0
1649080500000|2022-04-04 13:55:00|41.18|38.78|40.6|38.2|41.2|38.8|39.95|37.55|0
1649080800000|2022-04-04 14:00:00|40.57|38.17|40.53|38.13|40.77|38.37|40.47|38.07|0
1649081100000|2022-04-04 14:05:00|40.56|38.16|40.76|38.36|40.79|38.39|40.43|38.03|0
1649081400000|2022-04-04 14:10:00|40.63|38.23|41.09|38.69|41.24|38.84|40.4|38|0
1649081700000|2022-04-04 14:15:00|41.16|38.76|41.15|38.75|41.97|39.57|41.09|38.69|0
1649082000000|2022-04-04 14:20:00|41.09|38.69|40.52|38.12|41.25|38.85|40.42|38.02|0
1649082300000|2022-04-04 14:25:00|40.49|38.09|40.19|37.79|40.72|38.32|40.19|37.79|0
1649082600000|2022-04-04 14:30:00|40.16|37.76|40.48|38.08|40.51|38.11|40.09|37.69|0
1649082900000|2022-04-04 14:35:00|40.45|38.05|40.31|37.91|40.85|38.45|40.05|37.65|0
1649083200000|2022-04-04 14:40:00|40.25|37.85|39.2|36.8|43.18|40.78|39.2|36.8|0
1649083500000|2022-04-04 14:45:00|39.1|36.7|38.68|36.28|39.27|36.87|38.52|36.12|0
1649083800000|2022-04-04 14:50:00|38.71|36.31|39.17|36.77|39.26|36.86|38.09|35.69|0
1649084100000|2022-04-04 14:55:00|39.36|36.96|39.26|36.86|39.56|37.16|39|36.6|0
1649084400000|2022-04-04 15:00:00|39.2|36.8|38.49|36.09|39.33|36.93|38.39|35.99|0
1649084700000|2022-04-04 15:05:00|38.52|36.12|37.72|35.32|38.61|36.21|37.6|35.2|0
1649085000000|2022-04-04 15:10:00|37.69|35.29|37.94|35.54|38.2|35.8|37.69|35.29|0
1649085300000|2022-04-04 15:15:00|37.91|35.51|37.91|35.51|38.16|35.76|37.88|35.48|0
1649085600000|2022-04-04 15:20:00|38.03|35.63|37.81|35.41|38.1|35.7|37.81|35.41|0
1649085900000|2022-04-04 15:25:00|37.75|35.35|37.65|35.25|37.97|35.57|37.62|35.22|0
1649086200000|2022-04-04 15:30:00|37.62|35.22|37.68|35.28|37.77|35.37|37.37|34.97|0
1649086500000|2022-04-04 15:35:00|37.71|35.31|37.71|35.31|38.02|35.62|37.58|35.18|0
1649086800000|2022-04-04 15:40:00|37.77|35.37|37.74|35.34|37.8|35.4|37.61|35.21|0
1649087100000|2022-04-04 15:45:00|37.7|35.3|36.94|34.54|37.83|35.43|36.81|34.41|0
1649087400000|2022-04-04 15:50:00|36.97|34.57|36.7|34.3|37.03|34.63|36.69|34.29|0
1649087700000|2022-04-04 15:55:00|36.68|34.28|36.81|34.41|36.84|34.44|36.56|34.16|0
1649088000000|2022-04-04 16:00:00|36.77|34.37|36.93|34.53|36.99|34.59|36.77|34.37|0
1649088300000|2022-04-04 16:05:00|36.96|34.56|36.44|34.04|37.05|34.65|36.32|33.92|0
1649088600000|2022-04-04 16:10:00|36.41|34.01|36.23|33.83|36.6|34.2|36.23|33.83|0
1649088900000|2022-04-04 16:15:00|36.26|33.86|36.41|34.01|36.47|34.07|36.22|33.82|0
1649089200000|2022-04-04 16:20:00|36.38|33.98|36.44|34.04|36.56|34.16|36.31|33.91|0
1649089500000|2022-04-04 16:25:00|36.4|34|36.31|33.91|36.5|34.1|36.25|33.85|0
1649089800000|2022-04-04 16:30:00|36.34|33.94|36.31|33.91|36.37|33.97|36.16|33.76|0
1649090100000|2022-04-04 16:35:00|36.29|33.89|36.6|34.2|36.75|34.35|36.2|33.8|0
1649090400000|2022-04-04 16:40:00|36.63|34.23|36.81|34.41|37|34.6|36.59|34.19|0
1649090700000|2022-04-04 16:45:00|36.78|34.38|36.65|34.25|36.96|34.56|36.62|34.22|0
1649091000000|2022-04-04 16:50:00|36.62|34.22|36.68|34.28|36.84|34.44|36.59|34.19|0
1649091300000|2022-04-04 16:55:00|36.71|34.31|36.93|34.53|36.93|34.53|36.71|34.31|0
1649091600000|2022-04-04 17:00:00|36.96|34.56|36.99|34.59|37.21|34.81|36.92|34.52|0
1649091900000|2022-04-04 17:05:00|37.02|34.62|36.89|34.49|37.14|34.74|36.83|34.43|0
1649092200000|2022-04-04 17:10:00|36.92|34.52|36.89|34.49|37.01|34.61|36.86|34.46|0
1649092500000|2022-04-04 17:15:00|36.92|34.52|36.81|34.41|37.01|34.61|36.45|34.05|0
1649092800000|2022-04-04 17:20:00|36.84|34.44|36.77|34.37|36.96|34.56|36.68|34.28|0
1649093100000|2022-04-04 17:25:00|36.81|34.41|36.65|34.25|36.84|34.44|36.62|34.22|0
1649093400000|2022-04-04 17:30:00|36.68|34.28|36.61|34.21|36.71|34.31|36.46|34.06|0
1649093700000|2022-04-04 17:35:00|36.58|34.18|36.8|34.4|36.81|34.41|36.49|34.09|0
1649094000000|2022-04-04 17:40:00|36.77|34.37|36.53|34.13|36.86|34.46|36.53|34.13|0
1649094300000|2022-04-04 17:45:00|36.49|34.09|36.64|34.24|36.67|34.27|36.49|34.09|0
1649094600000|2022-04-04 17:50:00|36.61|34.21|36.48|34.08|36.61|34.21|36.39|33.99|0
1649094900000|2022-04-04 17:55:00|36.45|34.05|35.94|33.54|36.51|34.11|35.85|33.45|0
1649095200000|2022-04-04 18:00:00|35.91|33.51|35.88|33.48|36.18|33.78|35.88|33.48|0
1649095500000|2022-04-04 18:05:00|35.85|33.45|36.67|34.27|36.67|34.27|35.85|33.45|0
1649095800000|2022-04-04 18:10:00|36.64|34.24|36.97|34.57|37.03|34.63|36.42|34.02|0
1649096100000|2022-04-04 18:15:00|36.93|34.53|36.59|34.19|37.09|34.69|36.56|34.16|0
1649096400000|2022-04-04 18:20:00|36.56|34.16|36.47|34.07|36.68|34.28|36.47|34.07|0
1649096700000|2022-04-04 18:25:00|36.43|34.03|35.99|33.59|36.5|34.1|35.92|33.52|0
1649097000000|2022-04-04 18:30:00|35.97|33.57|35.83|33.43|36.2|33.8|35.83|33.43|0
1649097300000|2022-04-04 18:35:00|35.86|33.46|35.83|33.43|35.92|33.52|35.77|33.37|0
1649097600000|2022-04-04 18:40:00|35.86|33.46|35.86|33.46|35.98|33.58|35.83|33.43|0
1649097900000|2022-04-04 18:45:00|35.89|33.49|35.82|33.42|35.89|33.49|35.55|33.15|0
1649098200000|2022-04-04 18:50:00|35.79|33.39|35.55|33.15|35.94|33.54|35.55|33.15|0
1649098500000|2022-04-04 18:55:00|35.52|33.12|35.79|33.39|35.79|33.39|35.14|32.74|0
1649098800000|2022-04-04 19:00:00|35.76|33.36|35.72|33.32|35.97|33.57|35.63|33.23|0
1649099100000|2022-04-04 19:05:00|35.63|33.23|35.6|33.2|35.78|33.38|35.45|33.05|0
1649099400000|2022-04-04 19:10:00|35.51|33.11|35.63|33.23|35.9|33.5|35.42|33.02|0
1649099700000|2022-04-04 19:15:00|35.6|33.2|35.79|33.39|35.87|33.47|35.57|33.17|0
1649100000000|2022-04-04 19:20:00|35.75|33.35|35.41|33.01|35.75|33.35|35.38|32.98|0
1649100300000|2022-04-04 19:25:00|35.38|32.98|35.65|33.25|35.74|33.34|35.38|32.98|0
1649100600000|2022-04-04 19:30:00|35.68|33.28|35.59|33.19|35.8|33.4|35.44|33.04|0
1649100900000|2022-04-04 19:35:00|35.62|33.22|34.65|32.25|35.65|33.25|34.56|32.16|0
1649101200000|2022-04-04 19:40:00|34.62|32.22|35.06|32.66|35.09|32.69|34.5|32.1|0
1649101500000|2022-04-04 19:45:00|35.12|32.72|34.76|32.36|35.21|32.81|34.43|32.03|0
1649101800000|2022-04-04 19:50:00|34.7|32.3|33.97|31.57|34.76|32.36|33.76|31.36|0
1649102100000|2022-04-04 19:55:00|33.91|31.51|33.7|31.3|34.58|32.18|33.59|31.19|0
1649102400000|2022-04-04 20:00:00|33.62|31.22|33.85|31.45|33.9|31.5|33.56|31.16|0
1649102700000|2022-04-04 20:05:00|33.87|31.47|33.76|31.36|33.87|31.47|33.64|31.24|0
1649103000000|2022-04-04 20:10:00|33.78|31.38|34.11|31.71|34.11|31.71|33.67|31.27|0
1649103300000|2022-04-04 20:15:00|34.28|31.48|34.13|31.33|34.28|31.48|34.04|31.24|0
1649103600000|2022-04-04 20:20:00|34.1|31.3|33.98|31.18|34.13|31.33|33.97|31.17|0
1649103900000|2022-04-04 20:25:00|33.95|31.15|34.04|31.24|34.05|31.25|33.95|31.15|0
1649104200000|2022-04-04 20:30:00|34.07|31.27|34.01|31.21|34.09|31.29|34.01|31.21|0
1649104500000|2022-04-04 20:35:00|33.99|31.19|33.89|31.09|34.01|31.21|33.89|31.09|0
1649104800000|2022-04-04 20:40:00|33.86|31.06|33.88|31.08|33.91|31.11|33.84|31.04|0
1649105100000|2022-04-04 20:45:00|33.91|31.11|34.14|31.34|34.14|31.34|33.91|31.11|0
1649105400000|2022-04-04 20:50:00|34.17|31.37|34.08|31.28|34.23|31.43|34.08|31.28|0
1649105700000|2022-04-04 20:55:00|34.05|31.25|34.25|31.45|34.27|31.47|34.02|31.22|0
1649106000000|2022-04-04 21:00:00|34.23|31.43|34.21|31.41|34.26|31.46|34.21|31.41|0
1649106300000|2022-04-04 21:05:00|34.23|31.43|34.2|31.4|34.26|31.46|34.2|31.4|0
1649106600000|2022-04-04 21:10:00|34.22|31.42|34.22|31.42|34.27|31.47|34.21|31.41|0
1649106900000|2022-04-04 21:15:00|34.23|31.43|34.23|31.43|34.24|31.44|34.2|31.4|0
1649107200000|2022-04-04 21:20:00|34.24|31.44|34.2|31.4|34.26|31.46|34.2|31.4|0
1649107500000|2022-04-04 21:25:00|34.16|31.36|34.11|31.31|34.2|31.4|34.11|31.31|0
1649107800000|2022-04-04 21:30:00|34.13|31.33|34.15|31.35|34.16|31.36|34.13|31.33|0
1649108100000|2022-04-04 21:35:00|34.13|31.33|34.14|31.34|34.15|31.35|34.12|31.32|0
1649108400000|2022-04-04 21:40:00|34.15|31.35|34.17|31.37|34.21|31.41|34.14|31.34|0
1649108700000|2022-04-04 21:45:00|34.16|31.36|34.17|31.37|34.17|31.37|34.16|31.36|0
1649109000000|2022-04-04 21:50:00|34.16|31.36|34.16|31.36|34.16|31.36|34.16|31.36|0
1649109300000|2022-04-04 21:55:00|34.15|31.35|34.1|31.3|34.15|31.35|34.1|31.3|0
1649109600000|2022-04-04 22:00:00|34.11|31.31|34.22|31.42|34.3|31.5|34.11|31.31|0
1649109900000|2022-04-04 22:05:00|34.25|31.45|34.22|31.42|34.28|31.48|34.16|31.36|0
1649110200000|2022-04-04 22:10:00|34.25|31.45|34.19|31.39|34.25|31.45|34.17|31.37|0
1649110500000|2022-04-04 22:15:00|34.16|31.36|34.27|31.47|34.3|31.5|34.16|31.36|0
1649110800000|2022-04-04 22:20:00|34.26|31.46|34.3|31.5|34.3|31.5|34.24|31.44|0
1649111100000|2022-04-04 22:25:00|34.27|31.47|34.24|31.44|34.33|31.53|34.21|31.41|0
1649111400000|2022-04-04 22:30:00|34.25|31.45|34.3|31.5|34.33|31.53|34.24|31.44|0
1649111700000|2022-04-04 22:35:00|34.32|31.52|34.35|31.55|34.38|31.58|34.29|31.49|0
1649112000000|2022-04-04 22:40:00|34.38|31.58|34.35|31.55|34.38|31.58|34.32|31.52|0
1649112300000|2022-04-04 22:45:00|34.32|31.52|34.29|31.49|34.32|31.52|34.26|31.46|0
1649112600000|2022-04-04 22:50:00|34.27|31.47|34.31|31.51|34.35|31.55|34.27|31.47|0
1649112900000|2022-04-04 22:55:00|34.29|31.49|34.28|31.48|34.31|31.51|34.28|31.48|0
1649113200000|2022-04-04 23:00:00|34.31|31.51|34.28|31.48|34.31|31.51|34.28|31.48|0
1649113500000|2022-04-04 23:05:00|34.31|31.51|34.28|31.48|34.34|31.54|34.28|31.48|0
1649113800000|2022-04-04 23:10:00|34.29|31.49|34.33|31.53|34.34|31.54|34.29|31.49|0
1649114100000|2022-04-04 23:15:00|34.3|31.5|34.3|31.5|34.32|31.52|34.3|31.5|0
1649114400000|2022-04-04 23:20:00|34.33|31.53|34.33|31.53|34.36|31.56|34.3|31.5|0
1649114700000|2022-04-04 23:25:00|34.3|31.5|34.3|31.5|34.36|31.56|34.3|31.5|0
1649115000000|2022-04-04 23:30:00|34.27|31.47|34.12|31.32|34.27|31.47|34.12|31.32|0
1649115300000|2022-04-04 23:35:00|34.15|31.35|34.15|31.35|34.18|31.38|34.13|31.33|0
1649115600000|2022-04-04 23:40:00|34.17|31.37|34.17|31.37|34.23|31.43|34.14|31.34|0
1649115900000|2022-04-04 23:45:00|34.2|31.4|34.35|31.55|34.35|31.55|34.17|31.37|0
1649116200000|2022-04-04 23:50:00|34.32|31.52|34.34|31.54|34.37|31.57|34.32|31.52|0
1649116500000|2022-04-04 23:55:00|34.31|31.51|34.46|31.66|34.46|31.66|34.31|31.51|0
1649116800000|2022-04-05 00:00:00|34.43|31.63|34.69|31.89|34.69|31.89|34.43|31.63|0
1649117100000|2022-04-05 00:05:00|34.66|31.86|34.63|31.83|34.69|31.89|34.57|31.77|0
1649117400000|2022-04-05 00:10:00|34.62|31.82|34.6|31.8|34.63|31.83|34.53|31.73|0
1649117700000|2022-04-05 00:15:00|34.63|31.83|34.67|31.87|34.77|31.97|34.6|31.8|0
1649118000000|2022-04-05 00:20:00|34.65|31.85|34.71|31.91|34.71|31.91|34.62|31.82|0
1649118300000|2022-04-05 00:25:00|34.68|31.88|34.68|31.88|34.77|31.97|34.65|31.85|0
1649118600000|2022-04-05 00:30:00|34.65|31.85|34.59|31.79|34.71|31.91|34.56|31.76|0
1649118900000|2022-04-05 00:35:00|34.56|31.76|34.59|31.79|34.59|31.79|34.53|31.73|0
1649119200000|2022-04-05 00:40:00|34.61|31.81|34.55|31.75|34.67|31.87|34.55|31.75|0
1649119500000|2022-04-05 00:45:00|34.58|31.78|34.64|31.84|34.7|31.9|34.58|31.78|0
1649119800000|2022-04-05 00:50:00|34.63|31.83|34.61|31.81|34.67|31.87|34.49|31.69|0
1649120100000|2022-04-05 00:55:00|34.59|31.79|34.46|31.66|34.64|31.84|34.46|31.66|0
1649120400000|2022-04-05 01:00:00|34.43|31.63|34.51|31.71|34.54|31.74|34.4|31.6|0
1649120700000|2022-04-05 01:05:00|34.54|31.74|34.54|31.74|34.6|31.8|34.51|31.71|0
1649121000000|2022-04-05 01:10:00|34.53|31.73|34.54|31.74|34.54|31.74|34.48|31.68|0
1649121300000|2022-04-05 01:15:00|34.51|31.71|34.45|31.65|34.54|31.74|34.45|31.65|0
1649121600000|2022-04-05 01:20:00|34.48|31.68|34.44|31.64|34.48|31.68|34.39|31.59|0
1649121900000|2022-04-05 01:25:00|34.46|31.66|34.56|31.76|34.59|31.79|34.46|31.66|0
1649122200000|2022-04-05 01:30:00|34.59|31.79|34.51|31.71|34.59|31.79|34.47|31.67|0
1649122500000|2022-04-05 01:35:00|34.53|31.73|34.47|31.67|34.53|31.73|34.42|31.62|0
1649122800000|2022-04-05 01:40:00|34.45|31.65|34.46|31.66|34.52|31.72|34.45|31.65|0
1649123100000|2022-04-05 01:45:00|34.45|31.65|34.4|31.6|34.49|31.69|34.4|31.6|0
1649123400000|2022-04-05 01:50:00|34.37|31.57|34.28|31.48|34.37|31.57|34.28|31.48|0
1649123700000|2022-04-05 01:55:00|34.31|31.51|34.31|31.51|34.31|31.51|34.28|31.48|0
1649124000000|2022-04-05 02:00:00|34.3|31.5|34.28|31.48|34.31|31.51|34.28|31.48|0
1649124300000|2022-04-05 02:05:00|34.31|31.51|34.36|31.56|34.36|31.56|34.28|31.48|0
1649124600000|2022-04-05 02:10:00|34.39|31.59|34.39|31.59|34.39|31.59|34.36|31.56|0
1649124900000|2022-04-05 02:15:00|34.42|31.62|34.04|31.24|34.45|31.65|34.04|31.24|0
1649125200000|2022-04-05 02:20:00|34.07|31.27|33.98|31.18|34.13|31.33|33.98|31.18|0
1649125500000|2022-04-05 02:25:00|33.97|31.17|33.98|31.18|33.98|31.18|33.95|31.15|0
1649125800000|2022-04-05 02:30:00|34.01|31.21|33.89|31.09|34.01|31.21|33.89|31.09|0
1649126100000|2022-04-05 02:35:00|33.9|31.1|33.89|31.09|33.92|31.12|33.89|31.09|0
1649126400000|2022-04-05 02:40:00|33.9|31.1|33.88|31.08|33.91|31.11|33.88|31.08|0
1649126700000|2022-04-05 02:45:00|33.91|31.11|33.94|31.14|33.97|31.17|33.91|31.11|0
1649127000000|2022-04-05 02:50:00|33.97|31.17|34.05|31.25|34.05|31.25|33.97|31.17|0
1649127300000|2022-04-05 02:55:00|34.08|31.28|34.05|31.25|34.08|31.28|34.02|31.22|0
1649127600000|2022-04-05 03:00:00|34.02|31.22|33.99|31.19|34.02|31.22|33.96|31.16|0
1649127900000|2022-04-05 03:05:00|33.98|31.18|34.02|31.22|34.05|31.25|33.93|31.13|0
1649128200000|2022-04-05 03:10:00|33.99|31.19|33.99|31.19|33.99|31.19|33.93|31.13|0
1649128500000|2022-04-05 03:15:00|33.98|31.18|33.92|31.12|33.98|31.18|33.92|31.12|0
1649128800000|2022-04-05 03:20:00|33.95|31.15|33.98|31.18|33.98|31.18|33.92|31.12|0
1649129100000|2022-04-05 03:25:00|33.95|31.15|34.12|31.32|34.12|31.32|33.95|31.15|0
1649129400000|2022-04-05 03:30:00|34.09|31.29|34.15|31.35|34.18|31.38|34.09|31.29|0
1649129700000|2022-04-05 03:35:00|34.12|31.32|34.09|31.29|34.12|31.32|34.06|31.26|0
1649130000000|2022-04-05 03:40:00|34.08|31.28|34.09|31.29|34.09|31.29|34.03|31.23|0
1649130300000|2022-04-05 03:45:00|34.1|31.3|34.06|31.26|34.12|31.32|34.03|31.23|0
1649130600000|2022-04-05 03:50:00|34.03|31.23|34.08|31.28|34.1|31.3|34.02|31.22|0
1649130900000|2022-04-05 03:55:00|34.07|31.27|34.05|31.25|34.08|31.28|34.02|31.22|0
1649131200000|2022-04-05 04:00:00|34.02|31.22|34.05|31.25|34.08|31.28|34.02|31.22|0
1649131500000|2022-04-05 04:05:00|34.02|31.22|33.99|31.19|34.02|31.22|33.96|31.16|0
1649131800000|2022-04-05 04:10:00|33.96|31.16|34.01|31.21|34.01|31.21|33.96|31.16|0
1649132100000|2022-04-05 04:15:00|33.98|31.18|33.98|31.18|33.98|31.18|33.95|31.15|0
1649132400000|2022-04-05 04:20:00|34.01|31.21|33.98|31.18|34.01|31.21|33.97|31.17|0
1649132700000|2022-04-05 04:25:00|33.95|31.15|33.95|31.15|33.98|31.18|33.92|31.12|0
1649133000000|2022-04-05 04:30:00|33.93|31.13|33.83|31.03|33.95|31.15|33.79|30.99|0
1649133300000|2022-04-05 04:35:00|33.86|31.06|33.83|31.03|33.89|31.09|33.83|31.03|0
1649133600000|2022-04-05 04:40:00|33.84|31.04|33.88|31.08|33.88|31.08|33.82|31.02|0
1649133900000|2022-04-05 04:45:00|33.87|31.07|33.82|31.02|33.88|31.08|33.82|31.02|0
1649134200000|2022-04-05 04:50:00|33.79|30.99|33.79|30.99|33.86|31.06|33.79|30.99|0
1649134500000|2022-04-05 04:55:00|33.82|31.02|33.84|31.04|33.85|31.05|33.79|30.99|0
1649134800000|2022-04-05 05:00:00|33.87|31.07|33.78|30.98|33.87|31.07|33.76|30.96|0
1649135100000|2022-04-05 05:05:00|33.81|31.01|33.87|31.07|33.87|31.07|33.78|30.98|0
1649135400000|2022-04-05 05:10:00|33.88|31.08|33.84|31.04|33.9|31.1|33.84|31.04|0
1649135700000|2022-04-05 05:15:00|33.81|31.01|33.86|31.06|33.87|31.07|33.72|30.92|0
1649136000000|2022-04-05 05:20:00|33.83|31.03|33.8|31|33.85|31.05|33.8|31|0
1649136300000|2022-04-05 05:25:00|33.79|30.99|33.71|30.91|33.79|30.99|33.71|30.91|0
1649136600000|2022-04-05 05:30:00|33.73|30.93|33.8|31|33.8|31|33.73|30.93|0
1649136900000|2022-04-05 05:35:00|33.77|30.97|33.77|30.97|33.8|31|33.74|30.94|0
1649137200000|2022-04-05 05:40:00|33.8|31|33.79|30.99|33.85|31.05|33.76|30.96|0
1649137500000|2022-04-05 05:45:00|33.76|30.96|33.79|30.99|33.79|30.99|33.73|30.93|0
1649137800000|2022-04-05 05:50:00|33.76|30.96|33.7|30.9|33.79|30.99|33.7|30.9|0
1649138100000|2022-04-05 05:55:00|33.67|30.87|33.58|30.78|33.67|30.87|33.53|30.73|0
1649138400000|2022-04-05 06:00:00|33.55|30.75|33.38|30.58|33.58|30.78|33.38|30.58|0
1649138700000|2022-04-05 06:05:00|33.41|30.61|33.49|30.69|33.49|30.69|33.35|30.55|0
1649139000000|2022-04-05 06:10:00|33.52|30.72|33.72|30.92|33.72|30.92|33.52|30.72|0
1649139300000|2022-04-05 06:15:00|33.75|30.95|33.83|31.03|33.86|31.06|33.73|30.93|0
1649139600000|2022-04-05 06:20:00|33.8|31|33.83|31.03|34.04|31.24|33.77|30.97|0
1649139900000|2022-04-05 06:25:00|33.82|31.02|33.8|31|33.92|31.12|33.77|30.97|0
1649140200000|2022-04-05 06:30:00|33.83|31.03|33.81|31.01|33.91|31.11|33.8|31|0
1649140500000|2022-04-05 06:35:00|33.8|31|33.85|31.05|33.85|31.05|33.8|31|0
1649140800000|2022-04-05 06:40:00|33.87|31.07|34|31.2|34|31.2|33.85|31.05|0
1649141100000|2022-04-05 06:45:00|33.97|31.17|34.28|31.48|34.34|31.54|33.91|31.11|0
1649141400000|2022-04-05 06:50:00|34.27|31.47|34.28|31.48|34.37|31.57|34.26|31.46|0
1649141700000|2022-04-05 06:55:00|34.22|31.42|34.3|31.5|34.45|31.65|34.22|31.42|0
1649142000000|2022-04-05 07:00:00|34.19|31.39|33.86|31.06|34.22|31.42|33.52|30.72|0
1649142300000|2022-04-05 07:05:00|33.65|31.25|33.82|31.42|34.07|31.67|33.63|31.23|0
1649142600000|2022-04-05 07:10:00|33.76|31.36|34.15|31.27|34.43|31.76|33.6|31.2|0
1649142900000|2022-04-05 07:15:00|34.16|31.28|33.88|31|34.34|31.46|33.87|30.99|0
1649143200000|2022-04-05 07:20:00|33.87|30.99|33.92|31.04|34.04|31.16|33.78|30.9|0
1649143500000|2022-04-05 07:25:00|33.91|31.03|33.6|30.72|34.04|31.16|33.52|30.64|0
1649143800000|2022-04-05 07:30:00|33.57|30.69|33.34|30.46|33.69|30.81|33.14|30.26|0
1649144100000|2022-04-05 07:35:00|33.31|30.43|33.17|30.29|33.44|30.56|32.9|30.02|0
1649144400000|2022-04-05 07:40:00|33.15|30.27|33.06|30.18|33.21|30.33|33.01|30.13|0
1649144700000|2022-04-05 07:45:00|33.08|30.2|32.95|30.07|33.25|30.37|32.92|30.04|0
1649145000000|2022-04-05 07:50:00|32.98|30.1|33.26|30.38|33.37|30.49|32.98|30.1|0
1649145300000|2022-04-05 07:55:00|33.25|30.37|33.26|30.38|33.32|30.44|33.04|30.16|0
1649145600000|2022-04-05 08:00:00|33.27|30.39|33.16|30.76|33.34|30.76|33.01|30.23|0
1649145900000|2022-04-05 08:05:00|33.13|30.73|33.07|30.67|33.19|30.79|33.01|30.61|0
1649146200000|2022-04-05 08:10:00|33.05|30.65|32.87|30.47|33.08|30.68|32.87|30.47|0
1649146500000|2022-04-05 08:15:00|32.9|30.5|33.06|30.66|33.06|30.66|32.81|30.41|0
1649146800000|2022-04-05 08:20:00|33.04|30.64|33.06|30.66|33.11|30.71|32.92|30.52|0
1649147100000|2022-04-05 08:25:00|33.03|30.63|33.37|30.97|33.4|31|33.03|30.63|0
1649147400000|2022-04-05 08:30:00|33.4|31|33.37|30.97|33.49|31.09|33.29|30.89|0
1649147700000|2022-04-05 08:35:00|33.39|30.99|33.28|30.88|33.4|31|33.23|30.83|0
1649148000000|2022-04-05 08:40:00|33.31|30.91|33.28|30.88|33.34|30.94|33.17|30.77|0
1649148300000|2022-04-05 08:45:00|33.31|30.91|33.24|30.84|33.45|31.05|33.22|30.82|0
1649148600000|2022-04-05 08:50:00|33.27|30.87|33.3|30.9|33.3|30.9|33.16|30.76|0
1649148900000|2022-04-05 08:55:00|33.31|30.91|33.41|31.01|33.5|31.1|33.24|30.84|0
1649149200000|2022-04-05 09:00:00|33.44|31.04|33.45|31.05|33.51|31.11|33.38|30.98|0
1649149500000|2022-04-05 09:05:00|33.44|31.04|33.38|30.98|33.44|31.04|33.32|30.92|0
1649149800000|2022-04-05 09:10:00|33.36|30.96|33.35|30.95|33.41|31.01|33.32|30.92|0
1649150100000|2022-04-05 09:15:00|33.36|30.96|33.43|31.03|33.46|31.06|33.32|30.92|0
1649150400000|2022-04-05 09:20:00|33.42|31.02|33.54|31.14|33.57|31.17|33.34|30.94|0
1649150700000|2022-04-05 09:25:00|33.56|31.16|33.88|31.48|33.88|31.48|33.48|31.08|0
1649151000000|2022-04-05 09:30:00|33.87|31.47|33.88|31.48|33.92|31.52|33.79|31.39|0
1649151300000|2022-04-05 09:35:00|33.87|31.47|34.2|31.8|34.2|31.8|33.79|31.39|0
1649151600000|2022-04-05 09:40:00|34.17|31.77|34.26|31.86|34.32|31.92|34.14|31.74|0
1649151900000|2022-04-05 09:45:00|34.29|31.89|34.52|32.12|34.55|32.15|34.29|31.89|0
1649152200000|2022-04-05 09:50:00|34.54|32.14|34.97|32.57|35|32.6|34.19|31.79|0
1649152500000|2022-04-05 09:55:00|35|32.6|35.06|32.66|35.15|32.75|34.94|32.54|0
1649152800000|2022-04-05 10:00:00|35.09|32.69|34.88|32.48|35.17|32.77|34.82|32.42|0
1649153100000|2022-04-05 10:05:00|34.91|32.51|35.33|32.93|35.42|33.02|34.82|32.42|0
1649153400000|2022-04-05 10:10:00|35.36|32.96|35.32|32.92|35.45|33.05|35.26|32.86|0
1649153700000|2022-04-05 10:15:00|35.29|32.89|35.11|32.71|35.35|32.95|35.11|32.71|0
1649154000000|2022-04-05 10:20:00|35.13|32.73|35.56|33.16|35.65|33.25|35.08|32.68|0
1649154300000|2022-04-05 10:25:00|35.5|33.1|35.44|33.04|35.6|33.2|35.41|33.01|0
1649154600000|2022-04-05 10:30:00|35.42|33.02|35.65|33.25|35.65|33.25|35.22|32.82|0
1649154900000|2022-04-05 10:35:00|35.59|33.19|35.61|33.21|35.74|33.34|35.52|33.12|0
1649155200000|2022-04-05 10:40:00|35.64|33.24|35.4|33|35.64|33.24|35.4|33|0
1649155500000|2022-04-05 10:45:00|35.43|33.03|35.65|33.25|35.66|33.26|35.37|32.97|0
1649155800000|2022-04-05 10:50:00|35.71|33.31|35.43|33.03|35.72|33.32|35.37|32.97|0
1649156100000|2022-04-05 10:55:00|35.46|33.06|35.4|33|35.52|33.12|35.35|32.95|0
1649156400000|2022-04-05 11:00:00|35.43|33.03|35.49|33.09|35.55|33.15|35.37|32.97|0
1649156700000|2022-04-05 11:05:00|35.46|33.06|35.7|33.3|35.73|33.33|35.43|33.03|0
1649157000000|2022-04-05 11:10:00|35.73|33.33|35.72|33.32|35.88|33.48|35.66|33.26|0
1649157300000|2022-04-05 11:15:00|35.75|33.35|35.6|33.2|35.75|33.35|35.6|33.2|0
1649157600000|2022-04-05 11:20:00|35.62|33.22|35.63|33.23|35.66|33.26|35.43|33.03|0
1649157900000|2022-04-05 11:25:00|35.61|33.21|35.41|33.01|35.63|33.23|35.38|32.98|0
1649158200000|2022-04-05 11:30:00|35.38|32.98|35.41|33.01|35.47|33.07|35.32|32.92|0
1649158500000|2022-04-05 11:35:00|35.43|33.03|35.23|32.83|35.47|33.07|35.23|32.83|0
1649158800000|2022-04-05 11:40:00|35.2|32.8|35.01|32.61|35.23|32.83|34.98|32.58|0
1649159100000|2022-04-05 11:45:00|35.04|32.64|35.01|32.61|35.07|32.67|34.98|32.58|0
1649159400000|2022-04-05 11:50:00|35.04|32.64|35.13|32.73|35.19|32.79|35.01|32.61|0
1649159700000|2022-04-05 11:55:00|35.11|32.71|35.1|32.7|35.16|32.76|35.1|32.7|0
1649160000000|2022-04-05 12:00:00|35.07|32.67|34.82|32.42|35.22|32.82|34.82|32.42|0
1649160300000|2022-04-05 12:05:00|34.85|32.45|35.12|32.72|35.18|32.78|34.85|32.45|0
1649160600000|2022-04-05 12:10:00|35.15|32.75|35.18|32.78|35.21|32.81|35.03|32.63|0
1649160900000|2022-04-05 12:15:00|35.21|32.81|35.3|32.9|35.42|33.02|35.21|32.81|0
1649161200000|2022-04-05 12:20:00|35.33|32.93|35.6|33.2|35.6|33.2|35.22|32.82|0
1649161500000|2022-04-05 12:25:00|35.66|33.26|35.53|33.13|35.66|33.26|35.44|33.04|0
1649161800000|2022-04-05 12:30:00|35.5|33.1|35.35|32.95|35.5|33.1|35.32|32.92|0
1649162100000|2022-04-05 12:35:00|35.32|32.92|35.35|32.95|35.5|33.1|35.23|32.83|0
1649162400000|2022-04-05 12:40:00|35.32|32.92|35.37|32.97|35.41|33.01|35.22|32.82|0
1649162700000|2022-04-05 12:45:00|35.34|32.94|35.43|33.03|35.43|33.03|35.28|32.88|0
1649163000000|2022-04-05 12:50:00|35.4|33|35.49|33.09|35.61|33.21|35.31|32.91|0
1649163300000|2022-04-05 12:55:00|35.52|33.12|35.79|33.39|35.91|33.51|35.46|33.06|0
1649163600000|2022-04-05 13:00:00|35.82|33.42|35.42|33.02|35.82|33.42|35.36|32.96|0
1649163900000|2022-04-05 13:05:00|35.39|32.99|35.48|33.08|35.73|33.33|35.39|32.99|0
1649164200000|2022-04-05 13:10:00|35.45|33.05|35.42|33.02|35.57|33.17|35.39|32.99|0
1649164500000|2022-04-05 13:15:00|35.39|32.99|35.36|32.96|35.39|32.99|35.18|32.78|0
1649164800000|2022-04-05 13:20:00|35.33|32.93|35.43|33.03|35.6|33.2|35.23|32.83|0
1649165100000|2022-04-05 13:25:00|35.47|33.07|35.99|33.59|36.05|33.65|35.38|32.98|0
1649165400000|2022-04-05 13:30:00|36.02|33.62|34.79|32.39|36.02|33.62|34.42|32.02|0
1649165700000|2022-04-05 13:35:00|34.58|32.18|34.23|31.83|34.76|32.36|34.2|31.8|0
1649166000000|2022-04-05 13:40:00|34.26|31.86|34.34|31.94|34.37|31.97|33.94|31.54|0
1649166300000|2022-04-05 13:45:00|34.33|31.93|34.47|32.07|34.57|32.17|33.96|31.56|0
1649166600000|2022-04-05 13:50:00|34.43|32.03|34.6|32.2|34.96|32.56|34.4|32|0
1649166900000|2022-04-05 13:55:00|34.63|32.23|34.22|31.82|34.66|32.26|34.22|31.82|0
1649167200000|2022-04-05 14:00:00|34.23|31.83|33.75|31.35|34.39|31.99|33.21|30.81|0
1649167500000|2022-04-05 14:05:00|33.81|31.41|36.92|34.04|37.05|34.53|33.81|31.41|0
1649167800000|2022-04-05 14:10:00|36.99|34.11|37.74|34.86|38.02|35.14|36.61|33.73|0
1649168100000|2022-04-05 14:15:00|37.9|35.02|38.76|35.88|38.95|36.07|37.9|35.02|0
1649168400000|2022-04-05 14:20:00|38.72|35.84|38.63|35.75|39.11|36.23|38.18|35.3|0
1649168700000|2022-04-05 14:25:00|38.59|35.71|38.37|35.49|38.85|35.97|38.27|35.39|0
1649169000000|2022-04-05 14:30:00|38.5|35.62|38.69|35.81|38.75|35.87|38.02|35.14|0
1649169300000|2022-04-05 14:35:00|38.65|35.77|39.01|36.13|39.1|36.22|38.11|35.23|0
1649169600000|2022-04-05 14:40:00|39.07|36.19|38.71|35.83|39.07|36.19|38.58|35.7|0
1649169900000|2022-04-05 14:45:00|38.74|35.86|37.85|34.97|38.84|35.96|37.85|34.97|0
1649170200000|2022-04-05 14:50:00|37.82|34.94|37.13|34.25|37.94|35.06|36.97|34.09|0
1649170500000|2022-04-05 14:55:00|37.16|34.28|38.26|35.38|38.36|35.48|37.16|34.28|0
1649170800000|2022-04-05 15:00:00|38.23|35.35|38.42|35.54|38.71|35.83|38.04|35.16|0
1649171100000|2022-04-05 15:05:00|38.39|35.51|38.67|35.79|38.83|35.95|38.14|35.26|0
1649171400000|2022-04-05 15:10:00|38.64|35.76|38.54|35.66|39.15|36.27|38.45|35.57|0
1649171700000|2022-04-05 15:15:00|38.56|35.68|39.18|36.3|39.34|36.46|38.54|35.66|0
1649172000000|2022-04-05 15:20:00|39.15|36.27|39.78|36.9|39.78|36.9|38.53|35.65|0
1649172300000|2022-04-05 15:25:00|39.79|36.91|39.48|36.6|39.94|37.06|39.48|36.6|0
1649172600000|2022-04-05 15:30:00|39.55|36.67|39.03|36.15|39.71|36.83|39|36.12|0
1649172900000|2022-04-05 15:35:00|39.06|36.18|40.33|37.45|40.49|37.61|39|36.12|0
1649173200000|2022-04-05 15:40:00|40.26|37.38|39.66|37.26|40.39|37.51|39.53|37.02|0
1649173500000|2022-04-05 15:45:00|39.69|37.29|40.08|37.68|40.18|37.78|39.62|37.22|0
1649173800000|2022-04-05 15:50:00|40.05|37.65|40.24|37.84|40.54|38.14|39.69|37.29|0
1649174100000|2022-04-05 15:55:00|40.21|37.81|40.64|38.24|40.67|38.27|40.18|37.78|0
1649174400000|2022-04-05 16:00:00|40.67|38.27|40.61|38.21|41.08|38.68|40.34|37.94|0
1649174700000|2022-04-05 16:05:00|40.54|38.14|40.39|37.99|40.61|38.21|40.14|37.74|0
1649175000000|2022-04-05 16:10:00|40.34|37.94|40.43|38.03|40.58|38.18|40.2|37.8|0
1649175300000|2022-04-05 16:15:00|40.4|38|41.24|38.84|41.24|38.84|40.4|38|0
1649175600000|2022-04-05 16:20:00|41.22|38.82|41.3|38.9|41.61|39.21|41|38.6|0
1649175900000|2022-04-05 16:25:00|41.44|39.04|41.64|39.24|41.71|39.31|41.3|38.9|0
1649176200000|2022-04-05 16:30:00|41.67|39.27|41.65|39.25|43.64|41.24|40.58|38.18|0
1649176500000|2022-04-05 16:35:00|41.68|39.28|41.2|38.8|41.88|39.48|41.13|38.73|0
1649176800000|2022-04-05 16:40:00|41.37|38.97|41.64|39.24|41.71|39.31|41.2|38.8|0
1649177100000|2022-04-05 16:45:00|41.57|39.17|41.09|38.69|41.74|39.34|41.09|38.69|0
1649177400000|2022-04-05 16:50:00|41.13|38.73|40.79|38.39|41.23|38.83|40.75|38.35|0
1649177700000|2022-04-05 16:55:00|40.75|38.35|40.68|38.28|41.02|38.62|40.55|38.15|0
1649178000000|2022-04-05 17:00:00|40.72|38.32|40.21|37.81|40.95|38.55|40.18|37.78|0
1649178300000|2022-04-05 17:05:00|40.3|37.9|39.26|36.86|40.41|38.01|39.26|36.86|0
1649178600000|2022-04-05 17:10:00|39.16|36.76|39.22|36.82|39.39|36.99|39.16|36.76|0
1649178900000|2022-04-05 17:15:00|39.25|36.85|38.86|36.46|39.35|36.95|38.83|36.43|0
1649179200000|2022-04-05 17:20:00|38.89|36.49|38.28|35.88|39.77|37.37|37.95|35.55|0
1649179500000|2022-04-05 17:25:00|38.25|35.85|38.53|36.13|38.66|36.26|38.15|35.75|0
1649179800000|2022-04-05 17:30:00|38.5|36.1|39.02|36.62|39.12|36.72|38.5|36.1|0
1649180100000|2022-04-05 17:35:00|38.98|36.58|39.21|36.81|39.24|36.84|38.98|36.58|0
1649180400000|2022-04-05 17:40:00|39.24|36.84|39.83|37.43|39.83|37.43|39.24|36.84|0
1649180700000|2022-04-05 17:45:00|39.8|37.4|40.16|37.76|40.3|37.9|39.73|37.33|0
1649181000000|2022-04-05 17:50:00|40.23|37.83|41.38|38.98|41.55|39.15|40.16|37.76|0
1649181300000|2022-04-05 17:55:00|41.35|38.95|40.9|38.5|41.48|39.08|40.84|38.44|0
1649181600000|2022-04-05 18:00:00|40.94|38.54|41.27|38.87|41.37|38.97|40.73|38.33|0
1649181900000|2022-04-05 18:05:00|41.24|38.84|41.55|39.15|41.55|39.15|40.16|37.76|0
1649182200000|2022-04-05 18:10:00|41.52|39.12|41.34|38.94|41.69|39.29|41.17|38.77|0
1649182500000|2022-04-05 18:15:00|41.38|38.98|40.73|38.33|41.55|39.15|40.73|38.33|0
1649182800000|2022-04-05 18:20:00|40.7|38.3|40.83|38.43|41.03|38.63|40.5|38.1|0
1649183100000|2022-04-05 18:25:00|40.8|38.4|41.23|38.83|41.3|38.9|40.63|38.23|0
1649183400000|2022-04-05 18:30:00|41.2|38.8|41.43|39.03|41.5|39.1|41.16|38.76|0
1649183700000|2022-04-05 18:35:00|41.4|39|41.67|39.27|41.77|39.37|40.99|38.59|0
1649184000000|2022-04-05 18:40:00|41.64|39.24|41.02|38.62|41.81|39.41|40.95|38.55|0
1649184300000|2022-04-05 18:45:00|41.09|38.69|41.19|38.79|41.56|39.16|40.85|38.45|0
1649184600000|2022-04-05 18:50:00|41.22|38.82|41.22|38.82|41.35|38.95|40.92|38.52|0
1649184900000|2022-04-05 18:55:00|41.15|38.75|41.76|39.36|41.93|39.53|40.88|38.48|0
1649185200000|2022-04-05 19:00:00|41.74|39.34|42.34|39.94|42.35|39.95|41.45|39.05|0
1649185500000|2022-04-05 19:05:00|42.28|39.88|42.66|40.26|42.87|40.47|42.24|39.84|0
1649185800000|2022-04-05 19:10:00|42.62|40.22|43.29|40.89|43.46|41.06|42.59|40.19|0
1649186100000|2022-04-05 19:15:00|43.32|40.92|43.5|41.1|43.6|41.2|43.04|40.64|0
1649186400000|2022-04-05 19:20:00|43.64|41.24|42.65|40.25|43.74|41.34|42.65|40.25|0
1649186700000|2022-04-05 19:25:00|42.68|40.28|43.31|40.91|43.39|40.99|42.68|40.28|0
1649187000000|2022-04-05 19:30:00|43.35|40.95|44.2|41.8|44.24|41.84|43.35|40.95|0
1649187300000|2022-04-05 19:35:00|44.24|41.84|44.27|41.87|44.56|42.16|43.91|41.51|0
1649187600000|2022-04-05 19:40:00|44.24|41.84|44.16|41.76|44.6|42.2|43.98|41.58|0
1649187900000|2022-04-05 19:45:00|44.05|41.65|45.51|43.11|45.59|43.19|43.55|41.15|0
1649188200000|2022-04-05 19:50:00|45.7|43.3|44.2|41.8|45.7|43.3|43.62|41.22|0
1649188500000|2022-04-05 19:55:00|44.02|41.62|44.22|41.82|45.16|42.76|43.8|41.4|0
1649188800000|2022-04-05 20:00:00|44.15|41.75|44|41.6|44.15|41.75|43.93|41.53|0
1649189100000|2022-04-05 20:05:00|43.96|41.56|43.96|41.56|44.04|41.64|43.86|41.46|0
1649189400000|2022-04-05 20:10:00|44|41.6|44.17|41.77|44.17|41.77|43.92|41.52|0
1649189700000|2022-04-05 20:15:00|44.37|41.57|44.08|41.28|44.37|41.57|44.08|41.28|0
1649190000000|2022-04-05 20:20:00|44.19|41.39|44.3|41.5|44.3|41.5|44.15|41.35|0
1649190300000|2022-04-05 20:25:00|44.26|41.46|44.29|41.49|44.33|41.53|44.26|41.46|0
1649190600000|2022-04-05 20:30:00|44.26|41.46|44.15|41.35|44.26|41.46|44.11|41.31|0
1649190900000|2022-04-05 20:35:00|44.11|41.31|44.11|41.31|44.16|41.36|44.11|41.31|0
1649191200000|2022-04-05 20:40:00|44.07|41.27|44.11|41.31|44.11|41.31|44.05|41.25|0
1649191500000|2022-04-05 20:45:00|44.07|41.27|43.96|41.16|44.07|41.27|43.92|41.12|0
1649191800000|2022-04-05 20:50:00|43.92|41.12|43.81|41.01|43.99|41.19|43.81|41.01|0
1649192100000|2022-04-05 20:55:00|43.85|41.05|43.75|40.95|43.85|41.05|43.72|40.92|0
1649192400000|2022-04-05 21:00:00|43.74|40.94|43.73|40.93|43.75|40.95|43.67|40.87|0
1649192700000|2022-04-05 21:05:00|43.72|40.92|43.76|40.96|43.77|40.97|43.72|40.92|0
1649193000000|2022-04-05 21:10:00|43.77|40.97|43.71|40.91|43.77|40.97|43.69|40.89|0
1649193300000|2022-04-05 21:15:00|43.74|40.94|43.68|40.88|43.74|40.94|43.66|40.86|0
1649193600000|2022-04-05 21:20:00|43.72|40.92|43.65|40.85|43.73|40.93|43.64|40.84|0
1649193900000|2022-04-05 21:25:00|43.64|40.84|43.61|40.81|43.7|40.9|43.58|40.78|0
1649194200000|2022-04-05 21:30:00|43.6|40.8|43.66|40.86|43.72|40.92|43.59|40.79|0
1649194500000|2022-04-05 21:35:00|43.53|40.73|43.57|40.77|43.58|40.78|43.53|40.73|0
1649194800000|2022-04-05 21:40:00|43.58|40.78|43.58|40.78|43.58|40.78|43.56|40.76|0
1649195100000|2022-04-05 21:45:00|43.59|40.79|43.62|40.82|43.63|40.83|43.59|40.79|0
1649195400000|2022-04-05 21:50:00|43.63|40.83|43.63|40.83|43.64|40.84|43.63|40.83|0
1649195700000|2022-04-05 21:55:00|43.62|40.82|43.63|40.83|43.63|40.83|43.6|40.8|0
1649196000000|2022-04-05 22:00:00|43.76|40.96|43.92|41.12|43.92|41.12|43.69|40.89|0
1649196300000|2022-04-05 22:05:00|43.91|41.11|44.02|41.22|44.05|41.25|43.88|41.08|0
1649196600000|2022-04-05 22:10:00|43.98|41.18|44.12|41.32|44.12|41.32|43.98|41.18|0
1649196900000|2022-04-05 22:15:00|44.09|41.29|44.08|41.28|44.16|41.36|44.07|41.27|0
1649197200000|2022-04-05 22:20:00|44.12|41.32|44.3|41.5|44.3|41.5|44.12|41.32|0
1649197500000|2022-04-05 22:25:00|44.33|41.53|44.33|41.53|44.4|41.6|44.29|41.49|0
1649197800000|2022-04-05 22:30:00|44.26|41.46|44.08|41.28|44.26|41.46|44.04|41.24|0
1649198100000|2022-04-05 22:35:00|44.04|41.24|44.14|41.34|44.2|41.4|44|41.2|0
1649198400000|2022-04-05 22:40:00|44.11|41.31|44|41.2|44.11|41.31|43.93|41.13|0
1649198700000|2022-04-05 22:45:00|43.96|41.16|43.96|41.16|44|41.2|43.93|41.13|0
1649199000000|2022-04-05 22:50:00|43.92|41.12|43.89|41.09|43.96|41.16|43.85|41.05|0
1649199300000|2022-04-05 22:55:00|43.92|41.12|43.92|41.12|43.92|41.12|43.88|41.08|0
1649199600000|2022-04-05 23:00:00|43.88|41.08|43.92|41.12|43.95|41.15|43.86|41.06|0
1649199900000|2022-04-05 23:05:00|43.95|41.15|44.09|41.29|44.09|41.29|43.95|41.15|0
1649200200000|2022-04-05 23:10:00|44.05|41.25|44.16|41.36|44.16|41.36|44.05|41.25|0
1649200500000|2022-04-05 23:15:00|44.19|41.39|44.08|41.28|44.19|41.39|44.08|41.28|0
1649200800000|2022-04-05 23:20:00|44.05|41.25|44.12|41.32|44.12|41.32|44.05|41.25|0
1649201100000|2022-04-05 23:25:00|44.15|41.35|44.19|41.39|44.22|41.42|44.11|41.31|0
1649201400000|2022-04-05 23:30:00|44.15|41.35|44.08|41.28|44.15|41.35|44.08|41.28|0
1649201700000|2022-04-05 23:35:00|44.07|41.27|44.07|41.27|44.11|41.31|44.04|41.24|0
1649202000000|2022-04-05 23:40:00|44.04|41.24|43.75|40.95|44.04|41.24|43.73|40.93|0
1649202300000|2022-04-05 23:45:00|43.78|40.98|43.96|41.16|43.96|41.16|43.75|40.95|0
1649202600000|2022-04-05 23:50:00|43.92|41.12|43.92|41.12|43.96|41.16|43.85|41.05|0
1649202900000|2022-04-05 23:55:00|43.96|41.16|44.1|41.3|44.2|41.4|43.96|41.16|0
1649203200000|2022-04-06 00:00:00|44.13|41.33|44.38|41.58|44.45|41.65|44.13|41.33|0
1649203500000|2022-04-06 00:05:00|44.42|41.62|43.95|41.15|44.49|41.69|43.88|41.08|0
1649203800000|2022-04-06 00:10:00|43.91|41.11|43.84|41.04|43.91|41.11|43.73|40.93|0
1649204100000|2022-04-06 00:15:00|43.86|41.06|43.98|41.18|44.05|41.25|43.75|40.95|0
1649204400000|2022-04-06 00:20:00|43.94|41.14|44.08|41.28|44.12|41.32|43.94|41.14|0
1649204700000|2022-04-06 00:25:00|44.12|41.32|44.4|41.6|44.44|41.64|44.01|41.21|0
1649205000000|2022-04-06 00:30:00|44.44|41.64|44.69|41.89|44.69|41.89|44.44|41.64|0
1649205300000|2022-04-06 00:35:00|44.72|41.92|44.61|41.81|44.87|42.07|44.61|41.81|0
1649205600000|2022-04-06 00:40:00|44.57|41.77|44.84|42.04|44.9|42.1|44.54|41.74|0
1649205900000|2022-04-06 00:45:00|44.86|42.06|45.08|42.28|45.22|42.42|44.86|42.06|0
1649206200000|2022-04-06 00:50:00|45.09|42.29|45.22|42.42|45.22|42.42|45.08|42.28|0
1649206500000|2022-04-06 00:55:00|45.18|42.38|45.58|42.78|45.58|42.78|45.15|42.35|0
1649206800000|2022-04-06 01:00:00|45.6|42.8|45.54|42.74|45.84|43.04|45.54|42.74|0
1649207100000|2022-04-06 01:05:00|45.52|42.72|45.28|42.48|45.62|42.82|45.25|42.45|0
1649207400000|2022-04-06 01:10:00|45.25|42.45|45.28|42.48|45.43|42.63|45.24|42.44|0
1649207700000|2022-04-06 01:15:00|45.24|42.44|44.73|41.93|45.28|42.48|44.7|41.9|0
1649208000000|2022-04-06 01:20:00|44.7|41.9|44.76|41.96|44.88|42.08|44.69|41.89|0
1649208300000|2022-04-06 01:25:00|44.73|41.93|44.8|42|44.8|42|44.62|41.82|0
1649208600000|2022-04-06 01:30:00|44.83|42.03|44.94|42.14|45.09|42.29|44.8|42|0
1649208900000|2022-04-06 01:35:00|44.9|42.1|45.12|42.32|45.17|42.37|44.83|42.03|0
1649209200000|2022-04-06 01:40:00|45.16|42.36|45.04|42.24|45.3|42.5|45.04|42.24|0
1649209500000|2022-04-06 01:45:00|45.06|42.26|45.22|42.42|45.55|42.75|45.06|42.26|0
1649209800000|2022-04-06 01:50:00|45.3|42.5|45.48|42.68|45.48|42.68|45.11|42.31|0
1649210100000|2022-04-06 01:55:00|45.44|42.64|45.58|42.78|45.73|42.93|45.4|42.6|0
1649210400000|2022-04-06 02:00:00|45.66|42.86|45.58|42.78|45.66|42.86|45.44|42.64|0
1649210700000|2022-04-06 02:05:00|45.54|42.74|45.28|42.48|45.58|42.78|45.25|42.45|0
1649211000000|2022-04-06 02:10:00|45.25|42.45|45.43|42.63|45.47|42.67|45.23|42.43|0
1649211300000|2022-04-06 02:15:00|45.45|42.65|45.53|42.73|45.57|42.77|45.41|42.61|0
1649211600000|2022-04-06 02:20:00|45.57|42.77|45.35|42.55|45.57|42.77|45.31|42.51|0
1649211900000|2022-04-06 02:25:00|45.31|42.51|45.23|42.43|45.35|42.55|45.16|42.36|0
1649212200000|2022-04-06 02:30:00|45.27|42.47|45.09|42.29|45.38|42.58|45.01|42.21|0
1649212500000|2022-04-06 02:35:00|45.05|42.25|44.94|42.14|45.1|42.3|44.94|42.14|0
1649212800000|2022-04-06 02:40:00|44.97|42.17|45.04|42.24|45.12|42.32|44.94|42.14|0
1649213100000|2022-04-06 02:45:00|45.01|42.21|45.11|42.31|45.15|42.35|45.01|42.21|0
1649213400000|2022-04-06 02:50:00|45.1|42.3|45|42.2|45.15|42.35|45|42.2|0
1649213700000|2022-04-06 02:55:00|44.96|42.16|45|42.2|45.07|42.27|44.96|42.16|0
1649214000000|2022-04-06 03:00:00|45.03|42.23|44.96|42.16|45.03|42.23|44.81|42.01|0
1649214300000|2022-04-06 03:05:00|44.92|42.12|44.85|42.05|44.99|42.19|44.85|42.05|0
1649214600000|2022-04-06 03:10:00|44.81|42.01|44.92|42.12|44.99|42.19|44.74|41.94|0
1649214900000|2022-04-06 03:15:00|44.95|42.15|44.91|42.11|44.99|42.19|44.88|42.08|0
1649215200000|2022-04-06 03:20:00|44.93|42.13|45.09|42.29|45.09|42.29|44.93|42.13|0
1649215500000|2022-04-06 03:25:00|45.13|42.33|45.02|42.22|45.13|42.33|44.98|42.18|0
1649215800000|2022-04-06 03:30:00|45.05|42.25|45.05|42.25|45.12|42.32|44.98|42.18|0
1649216100000|2022-04-06 03:35:00|45.01|42.21|45.16|42.36|45.27|42.47|45.01|42.21|0
1649216400000|2022-04-06 03:40:00|45.19|42.39|45.35|42.55|45.37|42.57|45.16|42.36|0
1649216700000|2022-04-06 03:45:00|45.37|42.57|45.41|42.61|45.48|42.68|45.37|42.57|0
1649217000000|2022-04-06 03:50:00|45.37|42.57|45.22|42.42|45.41|42.61|45.18|42.38|0
1649217300000|2022-04-06 03:55:00|45.24|42.44|45.18|42.38|45.37|42.57|45.18|42.38|0
1649217600000|2022-04-06 04:00:00|45.14|42.34|45.07|42.27|45.14|42.34|45.03|42.23|0
1649217900000|2022-04-06 04:05:00|45.05|42.25|44.96|42.16|45.07|42.27|44.88|42.08|0
1649218200000|2022-04-06 04:10:00|44.92|42.12|44.88|42.08|44.92|42.12|44.81|42.01|0
1649218500000|2022-04-06 04:15:00|44.84|42.04|44.62|41.82|44.84|42.04|44.55|41.75|0
1649218800000|2022-04-06 04:20:00|44.59|41.79|44.66|41.86|44.66|41.86|44.58|41.78|0
1649219100000|2022-04-06 04:25:00|44.62|41.82|44.76|41.96|44.76|41.96|44.58|41.78|0
1649219400000|2022-04-06 04:30:00|44.78|41.98|44.87|42.07|44.9|42.1|44.73|41.93|0
1649219700000|2022-04-06 04:35:00|44.9|42.1|45.01|42.21|45.01|42.21|44.9|42.1|0
1649220000000|2022-04-06 04:40:00|44.97|42.17|44.86|42.06|44.97|42.17|44.83|42.03|0
1649220300000|2022-04-06 04:45:00|44.9|42.1|44.75|41.95|44.9|42.1|44.68|41.88|0
1649220600000|2022-04-06 04:50:00|44.73|41.93|44.86|42.06|44.87|42.07|44.71|41.91|0
1649220900000|2022-04-06 04:55:00|44.85|42.05|44.85|42.05|44.87|42.07|44.75|41.95|0
1649221200000|2022-04-06 05:00:00|44.82|42.02|44.6|41.8|44.85|42.05|44.6|41.8|0
1649221500000|2022-04-06 05:05:00|44.63|41.83|44.27|41.47|44.74|41.94|44.2|41.4|0
1649221800000|2022-04-06 05:10:00|44.23|41.43|44.41|41.61|44.45|41.65|44.23|41.43|0
1649222100000|2022-04-06 05:15:00|44.37|41.57|44.08|41.28|44.37|41.57|44.01|41.21|0
1649222400000|2022-04-06 05:20:00|44.12|41.32|44.01|41.21|44.15|41.35|43.97|41.17|0
1649222700000|2022-04-06 05:25:00|43.97|41.17|43.83|41.03|44.08|41.28|43.83|41.03|0
1649223000000|2022-04-06 05:30:00|43.86|41.06|43.86|41.06|43.93|41.13|43.79|40.99|0
1649223300000|2022-04-06 05:35:00|43.83|41.03|43.86|41.06|43.86|41.06|43.72|40.92|0
1649223600000|2022-04-06 05:40:00|43.89|41.09|44|41.2|44.03|41.23|43.79|40.99|0
1649223900000|2022-04-06 05:45:00|44.03|41.23|44.56|41.76|44.59|41.79|43.54|40.74|0
1649224200000|2022-04-06 05:50:00|44.52|41.72|44.59|41.79|44.66|41.86|44.49|41.69|0
1649224500000|2022-04-06 05:55:00|44.63|41.83|44.8|42|44.88|42.08|44.63|41.83|0
1649224800000|2022-04-06 06:00:00|44.88|42.08|44.62|41.82|44.88|42.08|44.58|41.78|0
1649225100000|2022-04-06 06:05:00|44.69|41.89|44.65|41.85|44.87|42.07|44.62|41.82|0
1649225400000|2022-04-06 06:10:00|44.62|41.82|44.51|41.71|44.65|41.85|44.4|41.6|0
1649225700000|2022-04-06 06:15:00|44.54|41.74|44.52|41.72|44.69|41.89|44.34|41.54|0
1649226000000|2022-04-06 06:20:00|44.54|41.74|44.61|41.81|44.72|41.92|44.43|41.63|0
1649226300000|2022-04-06 06:25:00|44.57|41.77|44.39|41.59|44.57|41.77|44.21|41.41|0
1649226600000|2022-04-06 06:30:00|44.35|41.55|44.14|41.34|44.43|41.63|44.14|41.34|0
1649226900000|2022-04-06 06:35:00|44.1|41.3|43.74|40.94|44.15|41.35|43.69|40.89|0
1649227200000|2022-04-06 06:40:00|43.71|40.91|43.67|40.87|43.74|40.94|43.6|40.8|0
1649227500000|2022-04-06 06:45:00|43.63|40.83|43.81|41.01|43.81|41.01|43.6|40.8|0
1649227800000|2022-04-06 06:50:00|43.77|40.97|44.23|41.43|44.23|41.43|43.77|40.97|0
1649228100000|2022-04-06 06:55:00|44.2|41.4|44.05|41.25|44.23|41.43|43.94|41.14|0
1649228400000|2022-04-06 07:00:00|43.91|41.11|44.44|41.64|44.44|41.64|43.84|41.04|0
1649228700000|2022-04-06 07:05:00|44.2|41.8|44.59|42.19|44.67|42.27|43.84|41.44|0
1649229000000|2022-04-06 07:10:00|44.58|42.18|44.5|42.1|44.9|42.5|44.18|41.78|0
1649229300000|2022-04-06 07:15:00|44.54|42.14|44.61|42.21|44.77|42.37|44.39|41.99|0
1649229600000|2022-04-06 07:20:00|44.64|42.24|44.95|42.55|44.96|42.56|44.61|42.21|0
1649229900000|2022-04-06 07:25:00|44.96|42.56|44.96|42.56|45.03|42.63|44.71|42.31|0
1649230200000|2022-04-06 07:30:00|44.92|42.52|46.54|44.14|46.54|44.14|44.85|42.45|0
1649230500000|2022-04-06 07:35:00|46.5|44.1|47.1|44.7|47.17|44.77|46.39|43.99|0
1649230800000|2022-04-06 07:40:00|47.06|44.66|47.09|44.69|47.32|44.92|46.68|44.28|0
1649231100000|2022-04-06 07:45:00|47.13|44.73|47.47|45.07|47.62|45.22|47.13|44.73|0
1649231400000|2022-04-06 07:50:00|47.49|45.09|48.93|46.53|49.77|47.37|46.89|44.49|0
1649231700000|2022-04-06 07:55:00|48.89|46.49|49.24|46.84|49.39|46.99|48.85|46.45|0
1649232000000|2022-04-06 08:00:00|49.27|46.87|48.88|46.48|49.47|47.07|48.81|46.41|0
1649232300000|2022-04-06 08:05:00|48.87|46.47|48.67|46.27|48.96|46.56|48.54|46.14|0
1649232600000|2022-04-06 08:10:00|48.73|46.33|48.9|46.5|49.07|46.67|48.65|46.25|0
1649232900000|2022-04-06 08:15:00|48.88|46.48|49.34|46.94|49.53|47.13|48.61|46.21|0
1649233200000|2022-04-06 08:20:00|49.38|46.98|49.69|47.29|49.85|47.45|49.34|46.94|0
1649233500000|2022-04-06 08:25:00|49.73|47.33|49.37|46.97|49.73|47.33|49.14|46.74|0
1649233800000|2022-04-06 08:30:00|49.31|46.91|49.64|47.24|49.82|47.42|49.22|46.82|0
1649234100000|2022-04-06 08:35:00|49.6|47.2|49.52|47.12|49.91|47.51|49.33|46.93|0
1649234400000|2022-04-06 08:40:00|49.48|47.08|49.87|47.47|49.87|47.47|49.48|47.08|0
1649234700000|2022-04-06 08:45:00|49.83|47.43|49.18|46.78|49.89|47.49|49.01|46.61|0
1649235000000|2022-04-06 08:50:00|49.16|46.76|48.81|46.41|49.18|46.78|48.74|46.34|0
1649235300000|2022-04-06 08:55:00|48.83|46.43|48.81|46.41|49.01|46.61|48.74|46.34|0
1649235600000|2022-04-06 09:00:00|48.77|46.37|48.88|46.48|48.92|46.52|48.5|46.1|0
1649235900000|2022-04-06 09:05:00|48.85|46.45|49.11|46.71|49.19|46.79|48.85|46.45|0
1649236200000|2022-04-06 09:10:00|49.13|46.73|49.5|47.1|49.54|47.14|48.96|46.56|0
1649236500000|2022-04-06 09:15:00|49.54|47.14|49.5|47.1|49.87|47.47|49.26|46.86|0
1649236800000|2022-04-06 09:20:00|49.42|47.02|49.49|47.09|49.73|47.33|49.42|47.02|0
1649237100000|2022-04-06 09:25:00|49.45|47.05|49.8|47.4|49.8|47.4|49.37|46.97|0
1649237400000|2022-04-06 09:30:00|49.76|47.36|49.76|47.36|49.8|47.4|49.53|47.13|0
1649237700000|2022-04-06 09:35:00|49.72|47.32|50.07|47.67|50.15|47.75|49.72|47.32|0
1649238000000|2022-04-06 09:40:00|50.03|47.63|50.27|47.87|50.62|48.22|49.91|47.51|0
1649238300000|2022-04-06 09:45:00|50.42|48.02|50.78|48.38|50.78|48.38|50.31|47.91|0
1649238600000|2022-04-06 09:50:00|50.9|48.5|50.86|48.46|51.18|48.78|50.74|48.34|0
1649238900000|2022-04-06 09:55:00|50.84|48.44|49.98|47.58|50.84|48.44|49.9|47.5|0
1649239200000|2022-04-06 10:00:00|50|47.6|50.02|47.62|50.21|47.81|49.9|47.5|0
1649239500000|2022-04-06 10:05:00|49.98|47.58|50.09|47.69|50.09|47.69|49.94|47.54|0
1649239800000|2022-04-06 10:10:00|50.11|47.71|50.68|48.28|50.68|48.28|50.01|47.61|0
1649240100000|2022-04-06 10:15:00|50.76|48.36|51|48.6|51.26|48.86|50.56|48.16|0
1649240400000|2022-04-06 10:20:00|50.96|48.56|51.68|49.28|52.13|49.73|50.22|47.82|0
1649240700000|2022-04-06 10:25:00|51.72|49.32|51.52|49.12|51.84|49.44|51.48|49.08|0
1649241000000|2022-04-06 10:30:00|51.56|49.16|51.88|49.48|52.08|49.68|51.56|49.16|0
1649241300000|2022-04-06 10:35:00|51.84|49.44|52.07|49.67|52.2|49.8|51.79|49.39|0
1649241600000|2022-04-06 10:40:00|52.12|49.72|51.99|49.59|52.28|49.88|51.87|49.47|0
1649241900000|2022-04-06 10:45:00|52.03|49.63|52.19|49.79|52.19|49.79|51.95|49.55|0
1649242200000|2022-04-06 10:50:00|52.21|49.81|52.27|49.87|52.51|50.11|52.15|49.75|0
1649242500000|2022-04-06 10:55:00|52.31|49.91|52.31|49.91|52.47|50.07|52.14|49.74|0
1649242800000|2022-04-06 11:00:00|52.26|49.86|52.1|49.7|52.26|49.86|52.02|49.62|0
1649243100000|2022-04-06 11:05:00|52.22|49.82|52.67|50.27|52.67|50.27|52.14|49.74|0
1649243400000|2022-04-06 11:10:00|52.62|50.22|53.61|51.21|53.78|51.38|52.54|50.14|0
1649243700000|2022-04-06 11:15:00|53.65|51.25|53.36|50.96|53.82|51.42|53.23|50.83|0
1649244000000|2022-04-06 11:20:00|53.4|51|53.89|51.49|53.89|51.49|53.32|50.92|0
1649244300000|2022-04-06 11:25:00|53.94|51.54|53.89|51.49|53.98|51.58|53.77|51.37|0
1649244600000|2022-04-06 11:30:00|53.93|51.53|53.72|51.32|54.27|51.87|53.72|51.32|0
1649244900000|2022-04-06 11:35:00|53.76|51.36|53.8|51.4|53.93|51.53|53.55|51.15|0
1649245200000|2022-04-06 11:40:00|53.76|51.36|54.17|51.77|54.26|51.86|53.76|51.36|0
1649245500000|2022-04-06 11:45:00|54.19|51.79|54.04|51.64|54.25|51.85|53.75|51.35|0
1649245800000|2022-04-06 11:50:00|54.21|51.81|54.38|51.98|54.55|52.15|54.21|51.81|0
1649246100000|2022-04-06 11:55:00|54.37|51.97|54.62|52.22|54.88|52.48|54.33|51.93|0
1649246400000|2022-04-06 12:00:00|54.58|52.18|54.87|52.47|54.92|52.52|54.41|52.01|0
1649246700000|2022-04-06 12:05:00|54.75|52.35|54.53|52.13|55.08|52.68|54.49|52.09|0
1649247000000|2022-04-06 12:10:00|54.55|52.15|54.36|51.96|54.87|52.47|54.19|51.79|0
1649247300000|2022-04-06 12:15:00|54.4|52|54.44|52.04|54.65|52.25|54.28|51.88|0
1649247600000|2022-04-06 12:20:00|54.4|52|54.29|51.89|54.48|52.08|54.23|51.83|0
1649247900000|2022-04-06 12:25:00|54.27|51.87|53.85|51.45|54.4|52|53.85|51.45|0
1649248200000|2022-04-06 12:30:00|53.81|51.41|54.56|52.16|54.69|52.29|53.44|51.04|0
1649248500000|2022-04-06 12:35:00|54.61|52.21|54.52|52.12|54.69|52.29|54.43|52.03|0
1649248800000|2022-04-06 12:40:00|54.56|52.16|54.72|52.32|54.81|52.41|54.56|52.16|0
1649249100000|2022-04-06 12:45:00|54.68|52.28|54.97|52.57|55.06|52.66|54.68|52.28|0
1649249400000|2022-04-06 12:50:00|55.02|52.62|54.8|52.4|55.06|52.66|54.38|51.98|0
1649249700000|2022-04-06 12:55:00|54.68|52.28|54.25|51.85|54.68|52.28|54.09|51.69|0
1649250000000|2022-04-06 13:00:00|54.38|51.98|53.87|51.47|54.46|52.06|53.83|51.43|0
1649250300000|2022-04-06 13:05:00|53.92|51.52|53.91|51.51|54|51.6|53.75|51.35|0
1649250600000|2022-04-06 13:10:00|53.87|51.47|54.08|51.68|54.29|51.89|53.83|51.43|0
1649250900000|2022-04-06 13:15:00|54.03|51.63|53.95|51.55|54.2|51.8|53.82|51.42|0
1649251200000|2022-04-06 13:20:00|53.99|51.59|54.19|51.79|54.36|51.96|53.86|51.46|0
1649251500000|2022-04-06 13:25:00|54.24|51.84|54.44|52.04|54.48|52.08|54.19|51.79|0
1649251800000|2022-04-06 13:30:00|54.57|52.17|54.92|52.52|55.5|53.1|53.4|51|0
1649252100000|2022-04-06 13:35:00|54.86|52.46|55.27|52.87|55.78|53.38|54.21|51.81|0
1649252400000|2022-04-06 13:40:00|55.35|52.95|56.75|53.87|56.75|54.11|55.27|52.87|0
1649252700000|2022-04-06 13:45:00|56.62|53.74|57.29|54.41|57.55|54.67|56.02|53.14|0
1649253000000|2022-04-06 13:50:00|57.37|54.49|57.2|54.32|57.63|54.75|57.02|54.14|0
1649253300000|2022-04-06 13:55:00|57.41|54.53|58.72|55.84|58.72|55.84|56.81|53.93|0
1649253600000|2022-04-06 14:00:00|58.68|55.8|59.87|56.99|59.92|57.04|58.46|55.58|0
1649253900000|2022-04-06 14:05:00|59.94|57.06|61.27|58.39|61.36|58.48|59.6|56.72|0
1649254200000|2022-04-06 14:10:00|61.31|58.43|60.72|57.84|61.72|58.84|60.63|57.75|0
1649254500000|2022-04-06 14:15:00|60.86|57.98|59.22|56.34|60.86|57.98|58.95|56.07|0
1649254800000|2022-04-06 14:20:00|59.31|56.43|59.13|56.25|59.66|56.78|58.91|56.03|0
1649255100000|2022-04-06 14:25:00|59.26|56.38|60.33|57.45|60.33|57.45|59.08|56.2|0
1649255400000|2022-04-06 14:30:00|60.24|57.36|60.28|57.4|60.73|57.85|59.83|56.95|0
1649255700000|2022-04-06 14:35:00|60.14|57.26|59.38|56.5|60.28|57.4|59.38|56.5|0
1649256000000|2022-04-06 14:40:00|59.52|56.64|59.29|56.41|60|57.12|58.81|55.93|0
1649256300000|2022-04-06 14:45:00|59.42|56.54|57.78|55.38|59.56|56.69|57.73|55.33|0
1649256600000|2022-04-06 14:50:00|58.69|56.29|59.66|57.26|59.79|57.39|58.51|56.11|0
1649256900000|2022-04-06 14:55:00|59.64|57.24|60.01|57.61|60.01|57.61|59.21|56.81|0
1649257200000|2022-04-06 15:00:00|60.1|57.7|59.16|56.76|60.19|57.79|59.16|56.76|0
1649257500000|2022-04-06 15:05:00|59.21|56.81|60.19|57.79|60.37|57.97|59.07|56.67|0
1649257800000|2022-04-06 15:10:00|60.28|57.88|60.14|57.74|60.32|57.92|59.83|57.43|0
1649258100000|2022-04-06 15:15:00|60|57.6|60.36|57.96|60.59|58.19|59.78|57.38|0
1649258400000|2022-04-06 15:20:00|60.4|58|60.09|57.69|61.08|58.68|59.42|57.02|0
1649258700000|2022-04-06 15:25:00|60.13|57.73|59.9|57.5|60.53|58.13|59.77|57.37|0
1649259000000|2022-04-06 15:30:00|59.77|57.37|60.53|58.13|60.76|58.36|59.64|57.24|0
1649259300000|2022-04-06 15:35:00|60.44|58.04|60.5|58.1|60.62|58.22|60.08|57.68|0
1649259600000|2022-04-06 15:40:00|60.48|58.08|59.76|57.36|60.52|58.12|59.71|57.31|0
1649259900000|2022-04-06 15:45:00|59.63|57.23|58.87|56.47|59.94|57.54|58.52|56.12|0
1649260200000|2022-04-06 15:50:00|58.78|56.38|58.69|56.29|59|56.6|58.13|55.73|0
1649260500000|2022-04-06 15:55:00|58.73|56.33|58.99|56.59|59.22|56.82|58.49|56.09|0
1649260800000|2022-04-06 16:00:00|58.95|56.55|59.34|56.94|59.34|56.94|58.66|56.26|0
1649261100000|2022-04-06 16:05:00|59.21|56.81|58.12|55.72|59.66|57.26|58.12|55.72|0
1649261400000|2022-04-06 16:10:00|57.94|55.54|58.36|55.96|58.36|55.96|57.66|55.26|0
1649261700000|2022-04-06 16:15:00|58.45|56.05|58.82|56.42|58.94|56.54|58.45|56.05|0
1649262000000|2022-04-06 16:20:00|58.85|56.45|59.49|57.09|59.54|57.14|58.8|56.4|0
1649262300000|2022-04-06 16:25:00|59.45|57.05|59.53|57.13|59.71|57.31|59.22|56.82|0
1649262600000|2022-04-06 16:30:00|59.58|57.18|58.95|56.55|59.8|57.4|58.91|56.51|0
1649262900000|2022-04-06 16:35:00|59.08|56.68|59.26|56.86|59.39|56.99|58.99|56.59|0
1649263200000|2022-04-06 16:40:00|59.3|56.9|59.08|56.68|59.35|56.95|58.81|56.41|0
1649263500000|2022-04-06 16:45:00|59.17|56.77|59.12|56.72|59.75|57.35|58.85|56.45|0
1649263800000|2022-04-06 16:50:00|59.07|56.67|59.07|56.67|59.61|57.21|59.07|56.67|0
1649264100000|2022-04-06 16:55:00|59.02|56.62|58.8|56.4|59.16|56.76|58.71|56.31|0
1649264400000|2022-04-06 17:00:00|58.89|56.49|59.29|56.89|59.46|57.06|58.75|56.35|0
1649264700000|2022-04-06 17:05:00|59.24|56.84|59.83|57.43|60.1|57.7|58.44|56.04|0
1649265000000|2022-04-06 17:10:00|59.81|57.41|59.6|57.2|60.01|57.61|59.52|57.12|0
1649265300000|2022-04-06 17:15:00|59.65|57.25|59.33|56.93|59.83|57.43|59.07|56.67|0
1649265600000|2022-04-06 17:20:00|59.42|57.02|58.53|56.13|59.55|57.15|58.53|56.13|0
1649265900000|2022-04-06 17:25:00|58.58|56.18|57.94|55.54|58.97|56.57|57.9|55.5|0
1649266200000|2022-04-06 17:30:00|57.85|55.45|57.37|54.97|58.12|55.72|57.07|54.67|0
1649266500000|2022-04-06 17:35:00|57.33|54.93|56.98|54.58|57.81|55.41|56.98|54.58|0
1649266800000|2022-04-06 17:40:00|57.02|54.62|56.29|53.89|57.15|54.75|56.03|53.63|0
1649267100000|2022-04-06 17:45:00|56.33|53.93|56.44|53.56|57.19|54.79|56.29|53.52|0
1649267400000|2022-04-06 17:50:00|56.46|53.58|55.91|53.03|56.75|53.87|55.44|52.56|0
1649267700000|2022-04-06 17:55:00|55.95|53.07|56.78|53.9|56.78|53.9|55.82|52.94|0
1649268000000|2022-04-06 18:00:00|56.83|53.95|52.99|50.11|57.83|54.95|52.38|49.5|0
1649268300000|2022-04-06 18:05:00|53.44|50.56|56.86|53.98|57.14|54.26|53.36|50.48|0
1649268600000|2022-04-06 18:10:00|57.01|54.13|59.37|56.49|59.66|56.78|57.01|54.13|0
1649268900000|2022-04-06 18:15:00|59.46|56.58|61.44|58.56|62.18|59.3|59.46|56.58|0
1649269200000|2022-04-06 18:20:00|61.53|58.65|60.71|57.83|61.65|58.77|60.12|57.24|0
1649269500000|2022-04-06 18:25:00|60.66|57.78|60.05|57.17|60.93|58.05|59.27|56.39|0
1649269800000|2022-04-06 18:30:00|59.73|56.85|55.71|53.31|59.91|57.03|55.26|52.86|0
1649270100000|2022-04-06 18:35:00|55.69|53.29|55.97|53.09|57.33|54.45|55.06|52.18|0
1649270400000|2022-04-06 18:40:00|56.1|53.22|55.2|52.32|56.61|53.73|54.97|52.09|0
1649270700000|2022-04-06 18:45:00|55.46|52.58|55.72|53.32|55.94|53.54|54.36|51.48|0
1649271000000|2022-04-06 18:50:00|55.25|52.85|53.37|50.97|55.42|53.02|53.16|50.76|0
1649271300000|2022-04-06 18:55:00|53.24|50.84|51.97|49.57|53.41|51.01|51.93|49.53|0
1649271600000|2022-04-06 19:00:00|51.89|49.49|49.96|47.56|52.47|50.07|49.81|47.41|0
1649271900000|2022-04-06 19:05:00|50.06|47.66|51.64|49.24|52.09|49.69|50.06|47.66|0
1649272200000|2022-04-06 19:10:00|51.35|48.95|51.11|48.71|51.88|49.48|50.61|48.21|0
1649272500000|2022-04-06 19:15:00|51.09|48.69|52.24|49.84|52.28|49.88|50.43|48.03|0
1649272800000|2022-04-06 19:20:00|52.36|49.96|54.55|52.15|54.65|52.25|51.55|49.15|0
1649273100000|2022-04-06 19:25:00|54.48|52.08|55.63|53.23|55.76|53.36|54.32|51.92|0
1649273400000|2022-04-06 19:30:00|55.72|53.32|55.89|53.49|56.23|53.83|54.82|52.42|0
1649273700000|2022-04-06 19:35:00|55.8|53.4|53.84|51.44|56.15|53.75|53.8|51.4|0
1649274000000|2022-04-06 19:40:00|54.01|51.61|53.76|51.36|54.68|52.28|53.47|51.07|0
1649274300000|2022-04-06 19:45:00|54.09|51.69|51.1|48.7|54.09|51.69|50.62|48.22|0
1649274600000|2022-04-06 19:50:00|50.7|48.3|52.65|50.25|52.69|50.29|50.54|48.14|0
1649274900000|2022-04-06 19:55:00|52.69|50.29|52.43|50.03|53.07|50.67|51.46|49.06|0
1649275200000|2022-04-06 20:00:00|52.6|50.2|52.72|50.32|53.3|50.9|52.6|50.2|0
1649275500000|2022-04-06 20:05:00|52.7|50.3|52.42|50.02|52.72|50.32|52.34|49.94|0
1649275800000|2022-04-06 20:10:00|52.44|50.04|52.83|50.43|52.83|50.43|52.3|49.9|0
1649276100000|2022-04-06 20:15:00|52.99|50.19|52.95|50.15|53.53|50.73|52.93|50.13|0
1649276400000|2022-04-06 20:20:00|52.99|50.19|53.11|50.31|53.2|50.4|52.9|50.1|0
1649276700000|2022-04-06 20:25:00|53.09|50.29|52.98|50.18|53.11|50.31|52.9|50.1|0
1649277000000|2022-04-06 20:30:00|52.94|50.14|53.02|50.22|53.02|50.22|52.9|50.1|0
1649277300000|2022-04-06 20:35:00|52.96|50.16|53.27|50.47|53.44|50.64|52.94|50.14|0
1649277600000|2022-04-06 20:40:00|53.25|50.45|53.35|50.55|53.35|50.55|53.18|50.38|0
1649277900000|2022-04-06 20:45:00|53.26|50.46|53.16|50.36|53.35|50.55|53.14|50.34|0
1649278200000|2022-04-06 20:50:00|53.18|50.38|53.47|50.67|53.47|50.67|53.18|50.38|0
1649278500000|2022-04-06 20:55:00|53.42|50.62|53.53|50.73|53.53|50.73|53.38|50.58|0
1649278800000|2022-04-06 21:00:00|53.45|50.65|53.44|50.64|53.49|50.69|53.4|50.6|0
1649279100000|2022-04-06 21:05:00|53.43|50.63|53.31|50.51|53.43|50.63|53.31|50.51|0
1649279400000|2022-04-06 21:10:00|53.3|50.5|53.31|50.51|53.36|50.56|53.28|50.48|0
1649279700000|2022-04-06 21:15:00|53.3|50.5|53.3|50.5|53.31|50.51|53.29|50.49|0
1649280000000|2022-04-06 21:20:00|53.29|50.49|53.28|50.48|53.31|50.51|53.28|50.48|0
1649280300000|2022-04-06 21:25:00|53.3|50.5|53.31|50.51|53.31|50.51|53.28|50.48|0
1649280600000|2022-04-06 21:30:00|53.32|50.52|53.42|50.62|53.47|50.67|53.32|50.52|0
1649280900000|2022-04-06 21:35:00|53.4|50.6|53.41|50.61|53.43|50.63|53.39|50.59|0
1649281200000|2022-04-06 21:40:00|53.16|50.36|53.13|50.33|53.16|50.36|53.13|50.33|0
1649281500000|2022-04-06 21:45:00|53.12|50.32|53.06|50.26|53.13|50.33|53.06|50.26|0
1649281800000|2022-04-06 21:50:00|53.11|50.31|53.1|50.3|53.12|50.32|53.08|50.28|0
1649282100000|2022-04-06 21:55:00|53.09|50.29|53.08|50.28|53.13|50.33|53.08|50.28|0
1649282400000|2022-04-06 22:00:00|53.2|50.4|52.67|49.87|53.2|50.4|52.67|49.87|0
1649282700000|2022-04-06 22:05:00|52.63|49.83|52.46|49.66|52.71|49.91|52.4|49.6|0
1649283000000|2022-04-06 22:10:00|52.42|49.62|52.42|49.62|52.5|49.7|52.38|49.58|0
1649283300000|2022-04-06 22:15:00|52.34|49.54|52.54|49.74|52.54|49.74|52.25|49.45|0
1649283600000|2022-04-06 22:20:00|52.5|49.7|52.54|49.74|52.58|49.78|52.45|49.65|0
1649283900000|2022-04-06 22:25:00|52.49|49.69|52.53|49.73|52.66|49.86|52.49|49.69|0
1649284200000|2022-04-06 22:30:00|52.45|49.65|52.2|49.4|52.45|49.65|52.2|49.4|0
1649284500000|2022-04-06 22:35:00|52.18|49.38|52.28|49.48|52.32|49.52|52.16|49.36|0
1649284800000|2022-04-06 22:40:00|52.26|49.46|52.23|49.43|52.56|49.76|52.2|49.4|0
1649285100000|2022-04-06 22:45:00|52.19|49.39|52.35|49.55|52.35|49.55|52.19|49.39|0
1649285400000|2022-04-06 22:50:00|52.39|49.59|52.56|49.76|52.68|49.88|52.35|49.55|0
1649285700000|2022-04-06 22:55:00|52.6|49.8|52.47|49.67|52.6|49.8|52.39|49.59|0
1649286000000|2022-04-06 23:00:00|52.43|49.63|52.72|49.92|52.72|49.92|52.35|49.55|0
1649286300000|2022-04-06 23:05:00|52.76|49.96|52.71|49.91|52.84|50.04|52.67|49.87|0
1649286600000|2022-04-06 23:10:00|52.79|49.99|52.75|49.95|52.84|50.04|52.65|49.85|0
1649286900000|2022-04-06 23:15:00|52.71|49.91|52.71|49.91|52.73|49.93|52.65|49.85|0
1649287200000|2022-04-06 23:20:00|52.73|49.93|52.62|49.82|52.73|49.93|52.54|49.74|0
1649287500000|2022-04-06 23:25:00|52.66|49.86|52.66|49.86|52.74|49.94|52.62|49.82|0
1649287800000|2022-04-06 23:30:00|52.68|49.88|53.15|50.35|53.28|50.48|52.62|49.82|0
1649288100000|2022-04-06 23:35:00|53.19|50.39|53.86|51.06|53.95|51.15|53.15|50.35|0
1649288400000|2022-04-06 23:40:00|53.84|51.04|53.84|51.04|53.99|51.19|53.73|50.93|0
1649288700000|2022-04-06 23:45:00|53.82|51.02|54.03|51.23|54.03|51.23|53.77|50.97|0
1649289000000|2022-04-06 23:50:00|54.07|51.27|54.34|51.54|54.53|51.73|53.98|51.18|0
1649289300000|2022-04-06 23:55:00|54.36|51.56|54.7|51.9|54.91|52.11|54.36|51.56|0
1649289600000|2022-04-07 00:00:00|54.83|52.03|54.48|51.68|55.21|52.41|54.36|51.56|0
1649289900000|2022-04-07 00:05:00|54.44|51.64|54.65|51.85|54.69|51.89|54.35|51.55|0
1649290200000|2022-04-07 00:10:00|54.74|51.94|54.73|51.93|54.82|52.02|54.35|51.55|0
1649290500000|2022-04-07 00:15:00|54.69|51.89|55.07|52.27|55.12|52.32|54.48|51.68|0
1649290800000|2022-04-07 00:20:00|55.12|52.32|54.98|52.18|55.12|52.32|54.77|51.97|0
1649291100000|2022-04-07 00:25:00|54.94|52.14|54.68|51.88|55.07|52.27|54.64|51.84|0
1649291400000|2022-04-07 00:30:00|54.64|51.84|54.89|52.09|55.02|52.22|54.64|51.84|0
1649291700000|2022-04-07 00:35:00|54.91|52.11|55.06|52.26|55.1|52.3|54.89|52.09|0
1649292000000|2022-04-07 00:40:00|55.02|52.22|54.58|51.78|55.02|52.22|54.5|51.7|0
1649292300000|2022-04-07 00:45:00|54.63|51.83|54.88|52.08|54.97|52.17|54.63|51.83|0
1649292600000|2022-04-07 00:50:00|54.77|51.97|54.79|51.99|54.92|52.12|54.66|51.86|0
1649292900000|2022-04-07 00:55:00|54.75|51.95|54.57|51.77|54.92|52.12|54.57|51.77|0
1649293200000|2022-04-07 01:00:00|54.53|51.73|54.78|51.98|54.92|52.12|54.53|51.73|0
1649293500000|2022-04-07 01:05:00|54.74|51.94|54.14|51.34|54.74|51.94|54.14|51.34|0
1649293800000|2022-04-07 01:10:00|54.1|51.3|54.22|51.42|54.39|51.59|54.01|51.21|0
1649294100000|2022-04-07 01:15:00|54.27|51.47|54.2|51.4|54.27|51.47|54.01|51.21|0
1649294400000|2022-04-07 01:20:00|54.18|51.38|54.39|51.59|54.43|51.63|54.09|51.29|0
1649294700000|2022-04-07 01:25:00|54.43|51.63|54.68|51.88|54.73|51.93|54.43|51.63|0
1649295000000|2022-04-07 01:30:00|54.72|51.92|54.4|51.6|54.85|52.05|54.36|51.56|0
1649295300000|2022-04-07 01:35:00|54.46|51.66|54.25|51.45|54.46|51.66|54.21|51.41|0
1649295600000|2022-04-07 01:40:00|54.21|51.41|53.59|50.79|54.21|51.41|53.57|50.77|0
1649295900000|2022-04-07 01:45:00|53.48|50.68|53.57|50.77|53.73|50.93|53.02|50.22|0
1649296200000|2022-04-07 01:50:00|53.52|50.72|53.65|50.85|53.77|50.97|53.48|50.68|0
1649296500000|2022-04-07 01:55:00|53.6|50.8|53.68|50.88|53.77|50.97|53.46|50.66|0
1649296800000|2022-04-07 02:00:00|53.73|50.93|53.93|51.13|53.98|51.18|53.6|50.8|0
1649297100000|2022-04-07 02:05:00|54.02|51.22|54.02|51.22|54.06|51.26|53.81|51.01|0
1649297400000|2022-04-07 02:10:00|53.97|51.17|53.89|51.09|54.06|51.26|53.8|51|0
1649297700000|2022-04-07 02:15:00|53.93|51.13|53.97|51.17|54.05|51.25|53.84|51.04|0
1649298000000|2022-04-07 02:20:00|54.01|51.21|53.96|51.16|54.05|51.25|53.92|51.12|0
1649298300000|2022-04-07 02:25:00|53.92|51.12|53.96|51.16|53.96|51.16|53.84|51.04|0
1649298600000|2022-04-07 02:30:00|53.92|51.12|53.83|51.03|53.92|51.12|53.58|50.78|0
1649298900000|2022-04-07 02:35:00|53.87|51.07|54.25|51.45|54.3|51.5|53.87|51.07|0
1649299200000|2022-04-07 02:40:00|54.29|51.49|54.29|51.49|54.38|51.58|54.25|51.45|0
1649299500000|2022-04-07 02:45:00|54.31|51.51|54.29|51.49|54.33|51.53|54.18|51.38|0
1649299800000|2022-04-07 02:50:00|54.24|51.44|54.18|51.38|54.24|51.44|54.03|51.23|0
1649300100000|2022-04-07 02:55:00|54.16|51.36|54.15|51.35|54.24|51.44|54.03|51.23|0
1649300400000|2022-04-07 03:00:00|54.13|51.33|54.19|51.39|54.19|51.39|54.02|51.22|0
1649300700000|2022-04-07 03:05:00|54.23|51.43|54.27|51.47|54.34|51.54|54.19|51.39|0
1649301000000|2022-04-07 03:10:00|54.32|51.52|54.27|51.47|54.36|51.56|54.23|51.43|0
1649301300000|2022-04-07 03:15:00|54.31|51.51|54.48|51.68|54.52|51.72|54.29|51.49|0
1649301600000|2022-04-07 03:20:00|54.44|51.64|54.43|51.63|54.44|51.64|54.35|51.55|0
1649301900000|2022-04-07 03:25:00|54.48|51.68|54.94|52.14|55.02|52.22|54.39|51.59|0
1649302200000|2022-04-07 03:30:00|54.92|52.12|54.98|52.18|55.06|52.26|54.85|52.05|0
1649302500000|2022-04-07 03:35:00|54.93|52.13|55.1|52.3|55.1|52.3|54.89|52.09|0
1649302800000|2022-04-07 03:40:00|55.15|52.35|55.27|52.47|55.27|52.47|55.1|52.3|0
1649303100000|2022-04-07 03:45:00|55.23|52.43|55.05|52.25|55.23|52.43|55.01|52.21|0
1649303400000|2022-04-07 03:50:00|55.01|52.21|55.26|52.46|55.26|52.46|55.01|52.21|0
1649303700000|2022-04-07 03:55:00|55.29|52.49|55.63|52.83|55.65|52.85|55.22|52.42|0
1649304000000|2022-04-07 04:00:00|55.61|52.81|55.47|52.67|55.74|52.94|55.43|52.63|0
1649304300000|2022-04-07 04:05:00|55.52|52.72|55.56|52.76|55.56|52.76|55.39|52.59|0
1649304600000|2022-04-07 04:10:00|55.6|52.8|55.68|52.88|55.75|52.95|55.56|52.76|0
1649304900000|2022-04-07 04:15:00|55.66|52.86|55.57|52.77|55.73|52.93|55.57|52.77|0
1649305200000|2022-04-07 04:20:00|55.59|52.79|55.76|52.96|55.76|52.96|55.55|52.75|0
1649305500000|2022-04-07 04:25:00|55.98|53.18|55.67|52.87|56.07|53.27|55.67|52.87|0
1649305800000|2022-04-07 04:30:00|55.65|52.85|55.37|52.57|55.65|52.85|55.24|52.44|0
1649306100000|2022-04-07 04:35:00|55.35|52.55|55.32|52.52|55.45|52.65|55.32|52.52|0
1649306400000|2022-04-07 04:40:00|55.41|52.61|56.28|53.48|56.46|53.66|55.36|52.56|0
1649306700000|2022-04-07 04:45:00|56.24|53.44|56.24|53.44|56.46|53.66|56.2|53.4|0
1649307000000|2022-04-07 04:50:00|56.19|53.39|56.41|53.61|56.45|53.65|56.15|53.35|0
1649307300000|2022-04-07 04:55:00|56.45|53.65|56.49|53.69|56.63|53.83|56.45|53.65|0
1649307600000|2022-04-07 05:00:00|56.54|53.74|56.58|53.78|56.71|53.91|56.23|53.43|0
1649307900000|2022-04-07 05:05:00|56.66|53.86|56.4|53.6|56.84|54.04|56.4|53.6|0
1649308200000|2022-04-07 05:10:00|56.35|53.55|56.35|53.55|56.66|53.86|56.26|53.46|0
1649308500000|2022-04-07 05:15:00|56.33|53.53|56.61|53.81|56.7|53.9|56.26|53.46|0
1649308800000|2022-04-07 05:20:00|56.57|53.77|56.78|53.98|56.83|54.03|56.52|53.72|0
1649309100000|2022-04-07 05:25:00|56.82|54.02|56.82|54.02|57|54.2|56.78|53.98|0
1649309400000|2022-04-07 05:30:00|56.86|54.06|56.64|53.84|56.91|54.11|56.47|53.67|0
1649309700000|2022-04-07 05:35:00|56.6|53.8|56.05|53.25|56.69|53.89|56.03|53.23|0
1649310000000|2022-04-07 05:40:00|56.07|53.27|56.24|53.44|56.24|53.44|55.94|53.14|0
1649310300000|2022-04-07 05:45:00|56.27|53.47|55.55|52.75|56.29|53.49|55.42|52.62|0
1649310600000|2022-04-07 05:50:00|55.59|52.79|55.29|52.49|55.72|52.92|55.24|52.44|0
1649310900000|2022-04-07 05:55:00|55.33|52.53|55.69|52.89|55.69|52.89|55.16|52.36|0
1649311200000|2022-04-07 06:00:00|55.71|52.91|55.62|52.82|56.01|53.21|55.32|52.52|0
1649311500000|2022-04-07 06:05:00|55.58|52.78|55.06|52.26|55.64|52.84|54.85|52.05|0
1649311800000|2022-04-07 06:10:00|55.15|52.35|54.59|51.79|55.15|52.35|54.59|51.79|0
1649312100000|2022-04-07 06:15:00|54.55|51.75|54.33|51.53|54.59|51.79|54.21|51.41|0
1649312400000|2022-04-07 06:20:00|54.31|51.51|53.99|51.19|54.48|51.68|53.91|51.11|0
1649312700000|2022-04-07 06:25:00|53.95|51.15|53.63|50.83|54.07|51.27|53.57|50.77|0
1649313000000|2022-04-07 06:30:00|53.65|50.85|53.86|51.06|54.07|51.27|53.4|50.6|0
1649313300000|2022-04-07 06:35:00|53.88|51.08|53.64|50.84|53.94|51.14|53.52|50.72|0
1649313600000|2022-04-07 06:40:00|53.62|50.82|52.97|50.17|53.64|50.84|52.97|50.17|0
1649313900000|2022-04-07 06:45:00|53.02|50.22|52.45|49.65|53.39|50.59|52.4|49.6|0
1649314200000|2022-04-07 06:50:00|52.49|49.69|52.52|49.72|52.69|49.89|52.2|49.4|0
1649314500000|2022-04-07 06:55:00|52.55|49.75|52.32|49.52|52.65|49.85|52.03|49.23|0
1649314800000|2022-04-07 07:00:00|52.27|49.47|52.27|49.47|52.69|49.89|51.78|48.98|0
1649315100000|2022-04-07 07:05:00|52.19|49.39|51.94|49.54|52.19|49.79|51.58|49.18|0
1649315400000|2022-04-07 07:10:00|51.97|49.57|51.37|48.97|51.97|49.57|51.04|48.64|0
1649315700000|2022-04-07 07:15:00|51.41|49.01|51.65|49.25|51.69|49.29|51.2|48.8|0
1649316000000|2022-04-07 07:20:00|51.63|49.23|50.84|48.44|51.81|49.41|50.76|48.36|0
1649316300000|2022-04-07 07:25:00|50.8|48.4|51.28|48.88|51.36|48.96|50.75|48.35|0
1649316600000|2022-04-07 07:30:00|51.44|49.04|51.52|49.12|52.05|49.65|51.44|49.04|0
1649316900000|2022-04-07 07:35:00|51.56|49.16|51.8|49.4|51.82|49.42|51.44|49.04|0
1649317200000|2022-04-07 07:40:00|51.76|49.36|52.09|49.69|52.13|49.73|51.7|49.3|0
1649317500000|2022-04-07 07:45:00|52.07|49.67|51.84|49.44|52.17|49.77|51.71|49.31|0
1649317800000|2022-04-07 07:50:00|51.88|49.48|51.75|49.35|51.92|49.52|51.51|49.11|0
1649318100000|2022-04-07 07:55:00|51.77|49.37|52.53|50.13|52.7|50.3|51.77|49.37|0
1649318400000|2022-04-07 08:00:00|52.49|50.09|52.65|50.25|52.9|50.5|52.4|50|0
1649318700000|2022-04-07 08:05:00|52.61|50.21|51.82|49.42|52.82|50.42|51.74|49.34|0
1649319000000|2022-04-07 08:10:00|51.8|49.4|52.46|50.06|52.6|50.2|51.7|49.3|0
1649319300000|2022-04-07 08:15:00|52.38|49.98|52.52|50.12|52.72|50.32|52.06|49.66|0
1649319600000|2022-04-07 08:20:00|52.48|50.08|52.2|49.8|52.48|50.08|51.94|49.54|0
1649319900000|2022-04-07 08:25:00|52.22|49.82|52.06|49.66|52.31|49.91|51.89|49.49|0
1649320200000|2022-04-07 08:30:00|52.1|49.7|52.11|49.71|52.2|49.8|51.75|49.35|0
1649320500000|2022-04-07 08:35:00|52.09|49.69|52.42|50.02|52.5|50.1|51.97|49.57|0
1649320800000|2022-04-07 08:40:00|52.4|50|51.88|49.48|52.52|50.12|51.82|49.42|0
1649321100000|2022-04-07 08:45:00|51.86|49.46|51.55|49.15|51.92|49.52|51.55|49.15|0
1649321400000|2022-04-07 08:50:00|51.51|49.11|51.06|48.66|51.55|49.15|51.02|48.62|0
1649321700000|2022-04-07 08:55:00|51.12|48.72|50.57|48.17|51.26|48.86|50.57|48.17|0
1649322000000|2022-04-07 09:00:00|50.61|48.21|50.97|48.57|50.97|48.57|50.57|48.17|0
1649322300000|2022-04-07 09:05:00|50.93|48.53|51.17|48.77|51.25|48.85|50.87|48.47|0
1649322600000|2022-04-07 09:10:00|51.13|48.73|51.09|48.69|51.29|48.89|51.07|48.67|0
1649322900000|2022-04-07 09:15:00|51.13|48.73|51.1|48.7|51.3|48.9|50.6|48.2|0
1649323200000|2022-04-07 09:20:00|51.12|48.72|51.01|48.61|51.18|48.78|50.61|48.21|0
1649323500000|2022-04-07 09:25:00|51.03|48.63|50.97|48.57|51.21|48.81|50.93|48.53|0
1649323800000|2022-04-07 09:30:00|51.01|48.61|50.96|48.56|51.09|48.69|50.81|48.41|0
1649324100000|2022-04-07 09:35:00|50.95|48.55|50.64|48.24|51.04|48.64|50.62|48.22|0
1649324400000|2022-04-07 09:40:00|50.6|48.2|50.52|48.12|50.76|48.36|50.32|47.92|0
1649324700000|2022-04-07 09:45:00|50.64|48.24|50.57|48.17|50.8|48.4|50.51|48.11|0
1649325000000|2022-04-07 09:50:00|50.55|48.15|50.43|48.03|50.75|48.35|50.39|47.99|0
1649325300000|2022-04-07 09:55:00|50.41|48.01|50.15|47.75|50.55|48.15|49.99|47.59|0
1649325600000|2022-04-07 10:00:00|50.23|47.83|50.14|47.74|50.23|47.83|49.98|47.58|0
1649325900000|2022-04-07 10:05:00|50.1|47.7|50.1|47.7|50.18|47.78|50.02|47.62|0
1649326200000|2022-04-07 10:10:00|50.14|47.74|50.1|47.7|50.22|47.82|50.1|47.7|0
1649326500000|2022-04-07 10:15:00|50.12|47.72|50.17|47.77|50.21|47.81|49.9|47.5|0
1649326800000|2022-04-07 10:20:00|50.13|47.73|50.01|47.61|50.17|47.77|49.93|47.53|0
1649327100000|2022-04-07 10:25:00|49.99|47.59|48.72|46.32|50.13|47.73|48.72|46.32|0
1649327400000|2022-04-07 10:30:00|48.76|46.36|48.87|46.47|48.96|46.56|48.76|46.36|0
1649327700000|2022-04-07 10:35:00|48.95|46.55|48.71|46.31|48.97|46.57|48.56|46.16|0
1649328000000|2022-04-07 10:40:00|48.75|46.35|49.07|46.67|49.07|46.67|48.75|46.35|0
1649328300000|2022-04-07 10:45:00|49.03|46.63|48.87|46.47|49.09|46.69|48.83|46.43|0
1649328600000|2022-04-07 10:50:00|48.83|46.43|48.98|46.58|49.02|46.62|48.78|46.38|0
1649328900000|2022-04-07 10:55:00|49.02|46.62|49.17|46.77|49.25|46.85|49.02|46.62|0
1649329200000|2022-04-07 11:00:00|49.21|46.81|49.57|47.17|49.69|47.29|49.05|46.65|0
1649329500000|2022-04-07 11:05:00|49.55|47.15|48.93|46.53|49.61|47.21|47.42|45.02|0
1649329800000|2022-04-07 11:10:00|49.05|46.65|48.42|46.02|49.29|46.89|48.22|45.82|0
1649330100000|2022-04-07 11:15:00|48.46|46.06|49.1|46.7|49.1|46.7|48.42|46.02|0
1649330400000|2022-04-07 11:20:00|49.08|46.68|49.6|47.2|49.6|47.2|49.04|46.64|0
1649330700000|2022-04-07 11:25:00|49.62|47.22|49.79|47.39|49.87|47.47|49.52|47.12|0
1649331000000|2022-04-07 11:30:00|49.81|47.41|49.91|47.51|50.19|47.79|49.23|46.83|0
1649331300000|2022-04-07 11:35:00|49.95|47.55|50.07|47.67|50.19|47.79|49.71|47.31|0
1649331600000|2022-04-07 11:40:00|50.03|47.63|50.27|47.87|50.91|48.51|49.98|47.58|0
1649331900000|2022-04-07 11:45:00|50.31|47.91|50.42|48.02|50.57|48.17|50.09|47.69|0
1649332200000|2022-04-07 11:50:00|50.46|48.06|50.5|48.1|50.71|48.31|50.3|47.9|0
1649332500000|2022-04-07 11:55:00|50.46|48.06|50.1|47.7|50.54|48.14|50.06|47.66|0
1649332800000|2022-04-07 12:00:00|50.14|47.74|51.06|48.66|51.06|48.66|49.98|47.58|0
1649333100000|2022-04-07 12:05:00|50.98|48.58|51|48.6|51.26|48.86|50.86|48.46|0
1649333400000|2022-04-07 12:10:00|51.02|48.62|51.51|49.11|51.55|49.15|50.9|48.5|0
1649333700000|2022-04-07 12:15:00|51.63|49.23|51.3|48.9|51.92|49.52|51.3|48.9|0
1649334000000|2022-04-07 12:20:00|51.34|48.94|51.54|49.14|51.62|49.22|51.17|48.77|0
1649334300000|2022-04-07 12:25:00|51.58|49.18|51.83|49.43|52.07|49.67|51.34|48.94|0
1649334600000|2022-04-07 12:30:00|51.87|49.47|51.41|49.01|52.07|49.67|51.39|48.99|0
1649334900000|2022-04-07 12:35:00|51.39|48.99|51.49|49.09|51.7|49.3|51.33|48.93|0
1649335200000|2022-04-07 12:40:00|51.51|49.11|51.77|49.37|51.77|49.37|51.33|48.93|0
1649335500000|2022-04-07 12:45:00|51.82|49.42|51.81|49.41|51.94|49.54|51.49|49.09|0
1649335800000|2022-04-07 12:50:00|51.85|49.45|52.55|50.15|52.64|50.24|51.65|49.25|0
1649336100000|2022-04-07 12:55:00|52.51|50.11|52.55|50.15|52.8|50.4|52.37|49.97|0
1649336400000|2022-04-07 13:00:00|52.43|50.03|53.43|51.03|53.43|51.03|52.26|49.86|0
1649336700000|2022-04-07 13:05:00|53.39|50.99|53.38|50.98|53.56|51.16|53.26|50.86|0
1649337000000|2022-04-07 13:10:00|53.43|51.03|53.23|50.83|53.43|51.03|53.13|50.73|0
1649337300000|2022-04-07 13:15:00|53.25|50.85|52.64|50.24|53.46|51.06|52.62|50.22|0
1649337600000|2022-04-07 13:20:00|52.62|50.22|52.83|50.43|52.95|50.55|52.62|50.22|0
1649337900000|2022-04-07 13:25:00|52.87|50.47|53.12|50.72|53.33|50.93|52.83|50.43|0
1649338200000|2022-04-07 13:30:00|53.24|50.84|51.89|49.49|53.58|51.18|51.89|49.49|0
1649338500000|2022-04-07 13:35:00|51.86|49.46|51.2|48.8|52.81|50.41|51.08|48.68|0
1649338800000|2022-04-07 13:40:00|51|48.6|52.22|49.82|52.22|49.82|50.31|47.91|0
1649339100000|2022-04-07 13:45:00|52.1|49.7|53.14|50.74|53.3|50.9|51.61|49.21|0
1649339400000|2022-04-07 13:50:00|53.05|50.65|51.52|49.12|53.22|50.82|51.19|48.79|0
1649339700000|2022-04-07 13:55:00|51.48|49.08|51.41|49.01|51.85|49.45|51.27|48.87|0
1649340000000|2022-04-07 14:00:00|51.31|48.91|52.17|49.77|52.25|49.85|50.18|47.78|0
1649340300000|2022-04-07 14:05:00|52.13|49.73|53.62|51.22|54.04|51.64|51.88|49.48|0
1649340600000|2022-04-07 14:10:00|53.58|51.18|52.91|50.51|54.13|51.73|52.66|50.26|0
1649340900000|2022-04-07 14:15:00|53.07|50.67|53.53|51.13|53.83|51.43|52.95|50.55|0
1649341200000|2022-04-07 14:20:00|53.57|51.17|53.91|51.51|54.46|52.06|53.57|51.17|0
1649341500000|2022-04-07 14:25:00|53.86|51.46|54.35|51.95|54.46|52.06|53.4|51|0
1649341800000|2022-04-07 14:30:00|54.37|51.97|53.52|51.12|54.69|52.29|53.36|50.96|0
1649342100000|2022-04-07 14:35:00|53.35|50.95|54.53|52.13|54.53|52.13|52.85|50.45|0
1649342400000|2022-04-07 14:40:00|54.49|52.09|56.04|53.64|56.39|53.99|54.49|52.09|0
1649342700000|2022-04-07 14:45:00|55.95|53.55|57.07|54.67|57.21|54.81|55.43|53.03|0
1649343000000|2022-04-07 14:50:00|56.99|54.59|56.26|53.86|56.99|54.59|55.89|53.49|0
1649343300000|2022-04-07 14:55:00|56.15|53.75|56.02|53.62|56.37|53.97|55.63|53.23|0
1649343600000|2022-04-07 15:00:00|56.15|53.75|55.37|52.97|56.15|53.75|54.62|52.22|0
1649343900000|2022-04-07 15:05:00|55.5|53.1|56.19|53.79|56.34|53.94|55.34|52.94|0
1649344200000|2022-04-07 15:10:00|56.27|53.87|56.23|53.83|56.84|54.44|56.01|53.61|0
1649344500000|2022-04-07 15:15:00|56.31|53.91|56.49|54.09|56.93|54.53|56.31|53.91|0
1649344800000|2022-04-07 15:20:00|56.57|54.17|56|53.6|56.62|54.22|55.7|53.3|0
1649345100000|2022-04-07 15:25:00|55.92|53.52|57.14|54.74|57.58|55.18|55.53|53.13|0
1649345400000|2022-04-07 15:30:00|57.05|54.65|58.57|56.17|58.89|56.49|57.01|54.61|0
1649345700000|2022-04-07 15:35:00|58.48|56.08|57.11|54.71|58.48|56.08|56.91|54.51|0
1649346000000|2022-04-07 15:40:00|57.08|54.68|57.48|55.08|57.57|55.17|56.82|54.42|0
1649346300000|2022-04-07 15:45:00|57.52|55.12|57.47|55.07|57.56|55.16|56.51|54.11|0
1649346600000|2022-04-07 15:50:00|57.56|55.16|58.36|55.96|58.41|56.01|57.3|54.9|0
1649346900000|2022-04-07 15:55:00|58.27|55.87|57.51|55.11|58.36|55.96|57.38|54.98|0
1649347200000|2022-04-07 16:00:00|57.6|55.2|57.78|55.38|57.82|55.42|57.16|54.76|0
1649347500000|2022-04-07 16:05:00|57.73|55.33|56.97|54.57|57.73|55.33|56.8|54.4|0
1649347800000|2022-04-07 16:10:00|56.89|54.49|56.75|54.35|57.19|54.79|56.14|53.74|0
1649348100000|2022-04-07 16:15:00|56.71|54.31|57.28|54.88|57.45|55.05|56.66|54.26|0
1649348400000|2022-04-07 16:20:00|57.36|54.96|57.01|54.61|57.5|55.1|56.44|54.04|0
1649348700000|2022-04-07 16:25:00|57.05|54.65|57.58|55.18|57.89|55.49|56.79|54.39|0
1649349000000|2022-04-07 16:30:00|57.62|55.22|57.66|55.26|57.89|55.49|57.22|54.82|0
1649349300000|2022-04-07 16:35:00|57.71|55.31|57.79|55.39|57.89|55.49|57.18|54.78|0
1649349600000|2022-04-07 16:40:00|57.88|55.48|58.06|55.66|58.1|55.7|57.48|55.08|0
1649349900000|2022-04-07 16:45:00|58.01|55.61|58.87|56.47|58.87|56.47|57.61|55.21|0
1649350200000|2022-04-07 16:50:00|58.91|56.51|58.19|55.79|58.91|56.51|57.74|55.34|0
1649350500000|2022-04-07 16:55:00|58.14|55.74|57.69|55.29|58.27|55.87|57.56|55.16|0
1649350800000|2022-04-07 17:00:00|57.65|55.25|56.72|54.32|57.87|55.47|56.41|54.01|0
1649351100000|2022-04-07 17:05:00|56.67|54.27|56.19|53.79|56.98|54.58|56.19|53.79|0
1649351400000|2022-04-07 17:10:00|56.28|53.88|55.06|52.66|56.32|53.92|54.43|52.03|0
1649351700000|2022-04-07 17:15:00|55.11|52.71|53.96|51.56|55.45|53.05|53.96|51.56|0
1649352000000|2022-04-07 17:20:00|53.92|51.52|54.04|51.64|54.04|51.64|53.33|50.93|0
1649352300000|2022-04-07 17:25:00|54|51.6|53.2|50.8|54.02|51.62|52.87|50.47|0
1649352600000|2022-04-07 17:30:00|53.11|50.71|53.57|51.17|53.61|51.21|52.82|50.42|0
1649352900000|2022-04-07 17:35:00|53.53|51.13|53.94|51.54|53.94|51.54|53.11|50.71|0
1649353200000|2022-04-07 17:40:00|53.73|51.33|53.86|51.46|53.94|51.54|53.4|51|0
1649353500000|2022-04-07 17:45:00|53.9|51.5|54.04|51.64|54.15|51.75|53.19|50.79|0
1649353800000|2022-04-07 17:50:00|54.06|51.66|53.81|51.41|54.23|51.83|53.56|51.16|0
1649354100000|2022-04-07 17:55:00|53.93|51.53|51.53|49.13|53.93|51.53|51.37|48.97|0
1649354400000|2022-04-07 18:00:00|51.65|49.25|51.49|49.09|51.81|49.41|50.97|48.57|0
1649354700000|2022-04-07 18:05:00|51.57|49.17|51.28|48.88|52.26|49.86|51.26|48.86|0
1649355000000|2022-04-07 18:10:00|51.44|49.04|51.48|49.08|51.77|49.37|51.04|48.64|0
1649355300000|2022-04-07 18:15:00|51.5|49.1|52.46|50.06|52.54|50.14|51.36|48.96|0
1649355600000|2022-04-07 18:20:00|52.42|50.02|51.8|49.4|52.46|50.06|51.8|49.4|0
1649355900000|2022-04-07 18:25:00|51.76|49.36|51.96|49.56|52.08|49.68|50.43|48.03|0
1649356200000|2022-04-07 18:30:00|52.16|49.76|51.96|49.56|52.29|49.89|51.71|49.31|0
1649356500000|2022-04-07 18:35:00|51.88|49.48|51.59|49.19|52.41|50.01|51.51|49.11|0
1649356800000|2022-04-07 18:40:00|51.71|49.31|51.26|48.86|52.11|49.71|51.08|48.68|0
1649357100000|2022-04-07 18:45:00|51.22|48.82|50.61|48.21|51.66|49.26|50.26|47.86|0
1649357400000|2022-04-07 18:50:00|50.77|48.37|49.98|47.58|50.89|48.49|49.78|47.38|0
1649357700000|2022-04-07 18:55:00|49.9|47.5|48.65|46.25|49.9|47.5|48.53|46.13|0
1649358000000|2022-04-07 19:00:00|48.96|46.56|48.04|45.64|50.28|47.88|47.8|45.4|0
1649358300000|2022-04-07 19:05:00|48.07|45.67|47.62|45.22|48.34|45.94|47.5|45.1|0
1649358600000|2022-04-07 19:10:00|47.58|45.18|47.09|44.69|47.84|45.44|47.09|44.69|0
1649358900000|2022-04-07 19:15:00|47.16|44.76|47.76|45.36|47.87|45.47|46.82|44.42|0
1649359200000|2022-04-07 19:20:00|47.8|45.4|48.44|46.04|48.75|46.35|47.8|45.4|0
1649359500000|2022-04-07 19:25:00|48.37|45.97|48.67|46.27|48.87|46.47|48.02|45.62|0
1649359800000|2022-04-07 19:30:00|48.6|46.2|47.49|45.09|48.83|46.43|47.49|45.09|0
1649360100000|2022-04-07 19:35:00|47.52|45.12|47.37|44.97|47.86|45.46|47.37|44.97|0
1649360400000|2022-04-07 19:40:00|47.29|44.89|46.14|43.74|47.82|45.42|46.11|43.71|0
1649360700000|2022-04-07 19:45:00|46.22|43.82|46.79|44.39|47.11|44.71|45.7|43.3|0
1649361000000|2022-04-07 19:50:00|46.81|44.41|47.79|45.39|48.02|45.62|46.7|44.3|0
1649361300000|2022-04-07 19:55:00|47.95|45.55|48.6|46.2|48.91|46.51|47.95|45.55|0
1649361600000|2022-04-07 20:00:00|48.52|46.12|48.6|46.2|48.72|46.32|48.29|45.89|0
1649361900000|2022-04-07 20:05:00|48.52|46.12|48.48|46.08|48.67|46.27|48.36|45.96|0
1649362200000|2022-04-07 20:10:00|48.44|46.04|48.47|46.07|48.48|46.08|48.13|45.73|0
1649362500000|2022-04-07 20:15:00|48.56|45.76|48.83|46.03|48.89|46.09|48.44|45.64|0
1649362800000|2022-04-07 20:20:00|48.86|46.06|49.29|46.49|49.33|46.53|48.86|46.06|0
1649363100000|2022-04-07 20:25:00|49.25|46.45|49.33|46.53|49.52|46.72|49.21|46.41|0
1649363400000|2022-04-07 20:30:00|49.37|46.57|49.19|46.39|49.44|46.64|49.17|46.37|0
1649363700000|2022-04-07 20:35:00|49.21|46.41|49.01|46.21|49.24|46.44|49.01|46.21|0
1649364000000|2022-04-07 20:40:00|48.99|46.19|49.12|46.32|49.16|46.36|48.97|46.17|0
1649364300000|2022-04-07 20:45:00|49.04|46.24|48.96|46.16|49.18|46.38|48.96|46.16|0
1649364600000|2022-04-07 20:50:00|48.92|46.12|48.69|45.89|48.92|46.12|48.65|45.85|0
1649364900000|2022-04-07 20:55:00|48.73|45.93|48.98|46.18|49.01|46.21|48.69|45.89|0
1649365200000|2022-04-07 21:00:00|48.89|46.09|48.9|46.1|48.96|46.16|48.85|46.05|0
1649365500000|2022-04-07 21:05:00|48.87|46.07|48.96|46.16|48.96|46.16|48.85|46.05|0
1649365800000|2022-04-07 21:10:00|48.97|46.17|48.99|46.19|49.04|46.24|48.97|46.17|0
1649366100000|2022-04-07 21:15:00|49|46.2|49.08|46.28|49.1|46.3|48.99|46.19|0
1649366400000|2022-04-07 21:20:00|49.07|46.27|49.06|46.26|49.08|46.28|49|46.2|0
1649366700000|2022-04-07 21:25:00|49.08|46.28|49.01|46.21|49.08|46.28|48.89|46.09|0
1649367000000|2022-04-07 21:30:00|48.96|46.16|48.95|46.15|48.96|46.16|48.95|46.15|0
1649367300000|2022-04-07 21:35:00|48.94|46.14|48.93|46.13|48.97|46.17|48.88|46.08|0
1649367600000|2022-04-07 21:40:00|48.92|46.12|48.88|46.08|48.95|46.15|48.88|46.08|0
1649367900000|2022-04-07 21:45:00|48.9|46.1|48.87|46.07|48.9|46.1|48.84|46.04|0
1649368200000|2022-04-07 21:50:00|48.88|46.08|48.88|46.08|48.89|46.09|48.88|46.08|0
1649368500000|2022-04-07 21:55:00|48.89|46.09|48.95|46.15|48.95|46.15|48.83|46.03|0
1649368800000|2022-04-07 22:00:00|48.9|46.1|48.6|45.8|48.98|46.18|48.6|45.8|0
1649369100000|2022-04-07 22:05:00|48.64|45.84|48.68|45.88|48.8|46|48.62|45.82|0
1649369400000|2022-04-07 22:10:00|48.64|45.84|48.48|45.68|48.72|45.92|48.4|45.6|0
1649369700000|2022-04-07 22:15:00|48.46|45.66|48.59|45.79|48.59|45.79|48.44|45.64|0
1649370000000|2022-04-07 22:20:00|48.55|45.75|48.55|45.75|48.59|45.79|48.47|45.67|0
1649370300000|2022-04-07 22:25:00|48.59|45.79|48.7|45.9|48.7|45.9|48.59|45.79|0
1649370600000|2022-04-07 22:30:00|48.66|45.86|48.74|45.94|48.74|45.94|48.62|45.82|0
1649370900000|2022-04-07 22:35:00|48.7|45.9|48.7|45.9|48.74|45.94|48.66|45.86|0
1649371200000|2022-04-07 22:40:00|48.62|45.82|48.62|45.82|48.66|45.86|48.62|45.82|0
1649371500000|2022-04-07 22:45:00|48.69|45.89|48.69|45.89|48.73|45.93|48.61|45.81|0
1649371800000|2022-04-07 22:50:00|48.73|45.93|48.8|46|48.84|46.04|48.73|45.93|0
1649372100000|2022-04-07 22:55:00|48.82|46.02|48.64|45.84|48.82|46.02|48.64|45.84|0
1649372400000|2022-04-07 23:00:00|48.72|45.92|48.8|46|48.84|46.04|48.61|45.81|0
1649372700000|2022-04-07 23:05:00|48.78|45.98|48.72|45.92|48.78|45.98|48.68|45.88|0
1649373000000|2022-04-07 23:10:00|48.7|45.9|48.29|45.49|48.75|45.95|48.29|45.49|0
1649373300000|2022-04-07 23:15:00|48.31|45.51|48.48|45.68|48.5|45.7|48.29|45.49|0
1649373600000|2022-04-07 23:20:00|48.46|45.66|48.36|45.56|48.48|45.68|48.32|45.52|0
1649373900000|2022-04-07 23:25:00|48.32|45.52|48.2|45.4|48.36|45.56|48.09|45.29|0
1649374200000|2022-04-07 23:30:00|48.16|45.36|48.27|45.47|48.33|45.53|48.16|45.36|0
1649374500000|2022-04-07 23:35:00|48.24|45.44|48.16|45.36|48.31|45.51|48.16|45.36|0
1649374800000|2022-04-07 23:40:00|48.18|45.38|48.08|45.28|48.18|45.38|47.96|45.16|0
1649375100000|2022-04-07 23:45:00|48.1|45.3|47.92|45.12|48.19|45.39|47.92|45.12|0
1649375400000|2022-04-07 23:50:00|47.96|45.16|47.76|44.96|47.96|45.16|47.69|44.89|0
1649375700000|2022-04-07 23:55:00|47.73|44.93|47.84|45.04|47.84|45.04|47.61|44.81|0
1649376000000|2022-04-08 00:00:00|47.88|45.08|47.76|44.96|48.18|45.38|47.72|44.92|0
1649376300000|2022-04-08 00:05:00|47.8|45|47.83|45.03|47.91|45.11|47.68|44.88|0
1649376600000|2022-04-08 00:10:00|47.87|45.07|47.98|45.18|48.02|45.22|47.79|44.99|0
1649376900000|2022-04-08 00:15:00|48.02|45.22|48.52|45.72|48.56|45.76|48.02|45.22|0
1649377200000|2022-04-08 00:20:00|48.59|45.79|48.63|45.83|48.75|45.95|48.28|45.48|0
1649377500000|2022-04-08 00:25:00|48.67|45.87|49.29|46.49|49.37|46.57|48.51|45.71|0
1649377800000|2022-04-08 00:30:00|49.37|46.57|49.36|46.56|49.37|46.57|49.13|46.33|0
1649378100000|2022-04-08 00:35:00|49.32|46.52|49.12|46.32|49.36|46.56|49.09|46.29|0
1649378400000|2022-04-08 00:40:00|49.16|46.36|49.16|46.36|49.2|46.4|49.08|46.28|0
1649378700000|2022-04-08 00:45:00|49.12|46.32|49.16|46.36|49.28|46.48|49|46.2|0
1649379000000|2022-04-08 00:50:00|49.12|46.32|49.06|46.26|49.16|46.36|49|46.2|0
1649379300000|2022-04-08 00:55:00|49.04|46.24|48.84|46.04|49.19|46.39|48.84|46.04|0
1649379600000|2022-04-08 01:00:00|48.8|46|48.8|46|48.91|46.11|48.72|45.92|0
1649379900000|2022-04-08 01:05:00|48.76|45.96|48.91|46.11|48.91|46.11|48.68|45.88|0
1649380200000|2022-04-08 01:10:00|48.87|46.07|49.06|46.26|49.1|46.3|48.87|46.07|0
1649380500000|2022-04-08 01:15:00|49.08|46.28|49.18|46.38|49.3|46.5|48.95|46.15|0
1649380800000|2022-04-08 01:20:00|49.16|46.36|49.33|46.53|49.33|46.53|49.02|46.22|0
1649381100000|2022-04-08 01:25:00|49.25|46.45|49.25|46.45|49.33|46.53|49.17|46.37|0
1649381400000|2022-04-08 01:30:00|49.21|46.41|49.25|46.45|49.29|46.49|49.17|46.37|0
1649381700000|2022-04-08 01:35:00|49.21|46.41|49.2|46.4|49.32|46.52|49.16|46.36|0
1649382000000|2022-04-08 01:40:00|49.16|46.36|48.89|46.09|49.2|46.4|48.85|46.05|0
1649382300000|2022-04-08 01:45:00|48.85|46.05|48.92|46.12|48.93|46.13|48.85|46.05|0
1649382600000|2022-04-08 01:50:00|48.88|46.08|49.31|46.51|49.31|46.51|48.88|46.08|0
1649382900000|2022-04-08 01:55:00|49.27|46.47|49.27|46.47|49.31|46.51|49.19|46.39|0
1649383200000|2022-04-08 02:00:00|49.29|46.49|49.07|46.27|49.31|46.51|49.03|46.23|0
1649383500000|2022-04-08 02:05:00|49.09|46.29|49.14|46.34|49.18|46.38|48.99|46.19|0
1649383800000|2022-04-08 02:10:00|49.16|46.36|49.1|46.3|49.22|46.42|49.06|46.26|0
1649384100000|2022-04-08 02:15:00|49.08|46.28|49.14|46.34|49.3|46.5|48.95|46.15|0
1649384400000|2022-04-08 02:20:00|49.1|46.3|49.06|46.26|49.14|46.34|48.98|46.18|0
1649384700000|2022-04-08 02:25:00|49.1|46.3|48.9|46.1|49.1|46.3|48.9|46.1|0
1649385000000|2022-04-08 02:30:00|48.88|46.08|48.7|45.9|48.94|46.14|48.66|45.86|0
1649385300000|2022-04-08 02:35:00|48.74|45.94|48.74|45.94|48.8|46|48.7|45.9|0
1649385600000|2022-04-08 02:40:00|48.72|45.92|48.42|45.62|48.77|45.97|48.42|45.62|0
1649385900000|2022-04-08 02:45:00|48.34|45.54|48.26|45.46|48.42|45.62|48.11|45.31|0
1649386200000|2022-04-08 02:50:00|48.23|45.43|48.26|45.46|48.3|45.5|48.19|45.39|0
1649386500000|2022-04-08 02:55:00|48.3|45.5|48.18|45.38|48.3|45.5|48.14|45.34|0
1649386800000|2022-04-08 03:00:00|48.14|45.34|48.45|45.65|48.49|45.69|48.07|45.27|0
1649387100000|2022-04-08 03:05:00|48.49|45.69|48.33|45.53|48.53|45.73|48.33|45.53|0
1649387400000|2022-04-08 03:10:00|48.37|45.57|48.21|45.41|48.39|45.59|48.1|45.3|0
1649387700000|2022-04-08 03:15:00|48.25|45.45|48.25|45.45|48.29|45.49|48.13|45.33|0
1649388000000|2022-04-08 03:20:00|48.28|45.48|48.17|45.37|48.28|45.48|48.05|45.25|0
1649388300000|2022-04-08 03:25:00|48.2|45.4|48.35|45.55|48.38|45.58|48.2|45.4|0
1649388600000|2022-04-08 03:30:00|48.34|45.54|48.54|45.74|48.78|45.98|48.28|45.48|0
1649388900000|2022-04-08 03:35:00|48.58|45.78|48.5|45.7|48.58|45.78|48.46|45.66|0
1649389200000|2022-04-08 03:40:00|48.52|45.72|48.38|45.58|48.54|45.74|48.37|45.57|0
1649389500000|2022-04-08 03:45:00|48.42|45.62|48.53|45.73|48.54|45.74|48.34|45.54|0
1649389800000|2022-04-08 03:50:00|48.5|45.7|48.76|45.96|48.8|46|48.49|45.69|0
1649390100000|2022-04-08 03:55:00|48.73|45.93|48.61|45.81|48.84|46.04|48.61|45.81|0
1649390400000|2022-04-08 04:00:00|48.57|45.77|48.84|46.04|48.84|46.04|48.53|45.73|0
1649390700000|2022-04-08 04:05:00|48.8|46|48.83|46.03|48.83|46.03|48.72|45.92|0
1649391000000|2022-04-08 04:10:00|48.81|46.01|48.79|45.99|48.81|46.01|48.68|45.88|0
1649391300000|2022-04-08 04:15:00|48.75|45.95|48.94|46.14|48.94|46.14|48.75|45.95|0
1649391600000|2022-04-08 04:20:00|48.9|46.1|47.63|44.83|49.43|46.63|46.55|43.75|0
1649391900000|2022-04-08 04:25:00|47.67|44.87|47.52|44.72|47.67|44.87|47.48|44.68|0
1649392200000|2022-04-08 04:30:00|47.48|44.68|47.55|44.75|47.59|44.79|47.47|44.67|0
1649392500000|2022-04-08 04:35:00|47.51|44.71|47.43|44.63|47.51|44.71|47.36|44.56|0
1649392800000|2022-04-08 04:40:00|47.39|44.59|47.56|44.76|47.58|44.78|47.32|44.52|0
1649393100000|2022-04-08 04:45:00|47.58|44.78|47.73|44.93|47.73|44.93|47.58|44.78|0
1649393400000|2022-04-08 04:50:00|47.69|44.89|47.88|45.08|47.88|45.08|47.69|44.89|0
1649393700000|2022-04-08 04:55:00|47.85|45.05|47.65|44.85|47.88|45.08|47.65|44.85|0
1649394000000|2022-04-08 05:00:00|47.69|44.89|47.72|44.92|47.72|44.92|47.49|44.69|0
1649394300000|2022-04-08 05:05:00|47.76|44.96|47.64|44.84|47.88|45.08|47.64|44.84|0
1649394600000|2022-04-08 05:10:00|47.68|44.88|47.26|44.46|47.76|44.96|47.26|44.46|0
1649394900000|2022-04-08 05:15:00|47.22|44.42|46.91|44.11|47.29|44.49|46.89|44.09|0
1649395200000|2022-04-08 05:20:00|46.87|44.07|46.91|44.11|47.02|44.22|46.76|43.96|0
1649395500000|2022-04-08 05:25:00|46.95|44.15|46.98|44.18|47.1|44.3|46.87|44.07|0
1649395800000|2022-04-08 05:30:00|47.02|44.22|46.98|44.18|47.09|44.29|46.94|44.14|0
1649396100000|2022-04-08 05:35:00|47|44.2|47.05|44.25|47.13|44.33|46.98|44.18|0
1649396400000|2022-04-08 05:40:00|47.09|44.29|47.01|44.21|47.16|44.36|47.01|44.21|0
1649396700000|2022-04-08 05:45:00|46.97|44.17|46.84|44.04|47.01|44.21|46.82|44.02|0
1649397000000|2022-04-08 05:50:00|46.85|44.05|46.62|43.82|46.91|44.11|46.51|43.71|0
1649397300000|2022-04-08 05:55:00|46.64|43.84|46.51|43.71|46.66|43.86|46.36|43.56|0
1649397600000|2022-04-08 06:00:00|46.47|43.67|46.66|43.86|46.73|43.93|46.24|43.44|0
1649397900000|2022-04-08 06:05:00|46.64|43.84|46.01|43.21|46.65|43.85|46.01|43.21|0
1649398200000|2022-04-08 06:10:00|46.05|43.25|46.35|43.55|46.5|43.7|46.05|43.25|0
1649398500000|2022-04-08 06:15:00|46.38|43.58|46.23|43.43|46.42|43.62|46.01|43.21|0
1649398800000|2022-04-08 06:20:00|46.27|43.47|45.89|43.09|46.56|43.76|45.81|43.01|0
1649399100000|2022-04-08 06:25:00|45.93|43.13|45.98|43.18|46.18|43.38|45.64|42.84|0
1649399400000|2022-04-08 06:30:00|45.94|43.14|45.68|42.88|45.94|43.14|45.64|42.84|0
1649399700000|2022-04-08 06:35:00|45.71|42.91|45.86|43.06|45.93|43.13|45.49|42.69|0
1649400000000|2022-04-08 06:40:00|45.89|43.09|45.85|43.05|46.21|43.41|45.84|43.04|0
1649400300000|2022-04-08 06:45:00|45.89|43.09|45.74|42.94|46|43.2|45.67|42.87|0
1649400600000|2022-04-08 06:50:00|45.7|42.9|45.44|42.64|45.76|42.96|45.33|42.53|0
1649400900000|2022-04-08 06:55:00|45.4|42.6|45.31|42.51|45.44|42.64|45.14|42.34|0
1649401200000|2022-04-08 07:00:00|45.29|42.49|45.95|43.15|45.95|43.15|45.22|42.42|0
1649401500000|2022-04-08 07:05:00|45.74|43.34|45.71|43.31|46.13|43.73|45.53|43.13|0
1649401800000|2022-04-08 07:10:00|45.68|43.28|45.27|42.87|45.79|43.39|45.14|42.74|0
1649402100000|2022-04-08 07:15:00|45.25|42.85|45.45|43.05|45.82|43.42|45.23|42.83|0
1649402400000|2022-04-08 07:20:00|45.43|43.03|45.35|42.95|45.54|43.14|44.95|42.55|0
1649402700000|2022-04-08 07:25:00|45.37|42.97|45.37|42.97|45.59|43.19|45.22|42.82|0
1649403000000|2022-04-08 07:30:00|45.39|42.99|45.36|42.96|45.76|43.36|45.29|42.89|0
1649403300000|2022-04-08 07:35:00|45.33|42.93|44.49|42.09|45.33|42.93|44.46|42.06|0
1649403600000|2022-04-08 07:40:00|44.46|42.06|44.4|42|44.71|42.31|44.31|41.91|0
1649403900000|2022-04-08 07:45:00|44.42|42.02|44.65|42.25|44.87|42.47|44.42|42.02|0
1649404200000|2022-04-08 07:50:00|44.63|42.23|44.45|42.05|44.63|42.23|44.12|41.72|0
1649404500000|2022-04-08 07:55:00|44.41|42.01|44.12|41.72|44.49|42.09|44.07|41.67|0
1649404800000|2022-04-08 08:00:00|44.16|41.76|43.72|41.32|44.23|41.83|43.72|41.32|0
1649405100000|2022-04-08 08:05:00|43.68|41.28|43.55|41.15|44|41.6|43.48|41.08|0
1649405400000|2022-04-08 08:10:00|43.52|41.12|43.64|41.24|43.66|41.26|43.46|41.06|0
1649405700000|2022-04-08 08:15:00|43.66|41.26|43.76|41.36|43.94|41.54|43.62|41.22|0
1649406000000|2022-04-08 08:20:00|43.78|41.38|43.61|41.21|43.78|41.38|43.58|41.18|0
1649406300000|2022-04-08 08:25:00|43.63|41.23|43.43|41.03|43.69|41.29|43.25|40.85|0
1649406600000|2022-04-08 08:30:00|43.4|41|43.57|41.17|43.61|41.21|43.25|40.85|0
1649406900000|2022-04-08 08:35:00|43.61|41.21|43.75|41.35|43.82|41.42|43.61|41.21|0
1649407200000|2022-04-08 08:40:00|43.78|41.38|44.03|41.63|44.04|41.64|43.75|41.35|0
1649407500000|2022-04-08 08:45:00|44.07|41.67|44.25|41.85|44.29|41.89|43.96|41.56|0
1649407800000|2022-04-08 08:50:00|44.21|41.81|44.57|42.17|44.57|42.17|44.21|41.81|0
1649408100000|2022-04-08 08:55:00|44.65|42.25|44.75|42.35|44.94|42.54|44.65|42.25|0
1649408400000|2022-04-08 09:00:00|44.83|42.43|45.19|42.79|45.42|43.02|44.83|42.43|0
1649408700000|2022-04-08 09:05:00|45.15|42.75|45.82|43.42|45.82|43.42|44.84|42.44|0
1649409000000|2022-04-08 09:10:00|45.86|43.46|45.6|43.2|45.86|43.46|45.45|43.05|0
1649409300000|2022-04-08 09:15:00|45.58|43.18|45.5|43.1|45.67|43.27|45.5|43.1|0
1649409600000|2022-04-08 09:20:00|45.52|43.12|45.48|43.08|45.56|43.16|45.48|43.08|0
1649409900000|2022-04-08 09:25:00|45.5|43.1|45.55|43.15|45.59|43.19|45.44|43.04|0
1649410200000|2022-04-08 09:30:00|45.51|43.11|45.59|43.19|45.68|43.28|45.51|43.11|0
1649410500000|2022-04-08 09:35:00|45.62|43.22|45.51|43.11|45.92|43.52|45.51|43.11|0
1649410800000|2022-04-08 09:40:00|45.53|43.13|45.86|43.46|45.86|43.46|45.51|43.11|0
1649411100000|2022-04-08 09:45:00|45.88|43.48|45.32|42.92|45.88|43.48|45.32|42.92|0
1649411400000|2022-04-08 09:50:00|45.35|42.95|45.39|42.99|45.46|43.06|45.28|42.88|0
1649411700000|2022-04-08 09:55:00|45.41|43.01|45.35|42.95|45.46|43.06|45.27|42.87|0
1649412000000|2022-04-08 10:00:00|45.38|42.98|45.34|42.94|45.64|43.24|45.16|42.76|0
1649412300000|2022-04-08 10:05:00|45.38|42.98|45.41|43.01|45.53|43.13|45.32|42.92|0
1649412600000|2022-04-08 10:10:00|45.4|43|45.99|43.59|45.99|43.59|45.3|42.9|0
1649412900000|2022-04-08 10:15:00|45.93|43.53|46.1|43.7|46.12|43.72|45.52|43.12|0
1649413200000|2022-04-08 10:20:00|46.08|43.68|46.11|43.71|46.27|43.87|45.97|43.57|0
1649413500000|2022-04-08 10:25:00|46.15|43.75|46.07|43.67|46.28|43.88|46|43.6|0
1649413800000|2022-04-08 10:30:00|46.11|43.71|46.18|43.78|46.26|43.86|46.03|43.63|0
1649414100000|2022-04-08 10:35:00|46.16|43.76|45.92|43.52|46.3|43.9|45.88|43.48|0
1649414400000|2022-04-08 10:40:00|45.84|43.44|45.62|43.22|45.92|43.52|45.54|43.14|0
1649414700000|2022-04-08 10:45:00|45.58|43.18|45.5|43.1|45.73|43.33|45.43|43.03|0
1649415000000|2022-04-08 10:50:00|45.46|43.06|45.07|42.67|45.46|43.06|45.07|42.67|0
1649415300000|2022-04-08 10:55:00|45.09|42.69|44.87|42.47|45.15|42.75|44.79|42.39|0
1649415600000|2022-04-08 11:00:00|44.83|42.43|45.05|42.65|45.12|42.72|44.79|42.39|0
1649415900000|2022-04-08 11:05:00|45.01|42.61|44.93|42.53|45.01|42.61|44.61|42.21|0
1649416200000|2022-04-08 11:10:00|44.96|42.56|44.54|42.14|44.96|42.56|44.4|42|0
1649416500000|2022-04-08 11:15:00|44.58|42.18|44.67|42.27|44.72|42.32|44.47|42.07|0
1649416800000|2022-04-08 11:20:00|44.65|42.25|44.65|42.25|44.72|42.32|44.36|41.96|0
1649417100000|2022-04-08 11:25:00|44.61|42.21|44.46|42.06|44.61|42.21|44.46|42.06|0
1649417400000|2022-04-08 11:30:00|44.44|42.04|44.53|42.13|44.79|42.39|44.44|42.04|0
1649417700000|2022-04-08 11:35:00|44.57|42.17|44.17|41.77|44.59|42.19|44.17|41.77|0
1649418000000|2022-04-08 11:40:00|44.16|41.76|44.18|41.78|44.24|41.84|43.98|41.58|0
1649418300000|2022-04-08 11:45:00|44.16|41.76|44.27|41.87|44.27|41.87|44.12|41.72|0
1649418600000|2022-04-08 11:50:00|44.3|41.9|44.34|41.94|44.48|42.08|44.23|41.83|0
1649418900000|2022-04-08 11:55:00|44.3|41.9|44.52|42.12|44.7|42.3|44.3|41.9|0
1649419200000|2022-04-08 12:00:00|44.48|42.08|44.92|42.52|44.99|42.59|44.37|41.97|0
1649419500000|2022-04-08 12:05:00|44.94|42.54|44.91|42.51|45.02|42.62|44.81|42.41|0
1649419800000|2022-04-08 12:10:00|44.95|42.55|45.06|42.66|45.13|42.73|44.95|42.55|0
1649420100000|2022-04-08 12:15:00|45.04|42.64|45.16|42.76|45.24|42.84|44.91|42.51|0
1649420400000|2022-04-08 12:20:00|45.15|42.75|44.9|42.5|45.16|42.76|44.87|42.47|0
1649420700000|2022-04-08 12:25:00|44.94|42.54|44.97|42.57|45.05|42.65|44.77|42.37|0
1649421000000|2022-04-08 12:30:00|44.94|42.54|45.38|42.98|45.45|43.05|44.86|42.46|0
1649421300000|2022-04-08 12:35:00|45.41|43.01|45.56|43.16|45.56|43.16|45.23|42.83|0
1649421600000|2022-04-08 12:40:00|45.63|43.23|45.97|43.57|46.16|43.76|45.63|43.23|0
1649421900000|2022-04-08 12:45:00|46.01|43.61|46.3|43.9|46.57|44.17|45.93|43.53|0
1649422200000|2022-04-08 12:50:00|46.46|44.06|46.53|44.13|46.68|44.28|46.3|43.9|0
1649422500000|2022-04-08 12:55:00|46.45|44.05|46.41|44.01|46.53|44.13|46.3|43.9|0
1649422800000|2022-04-08 13:00:00|46.49|44.09|47.43|45.03|47.47|45.07|45.96|43.56|0
1649423100000|2022-04-08 13:05:00|47.39|44.99|47.43|45.03|47.59|45.19|47.31|44.91|0
1649423400000|2022-04-08 13:10:00|47.47|45.07|48.32|45.92|48.52|46.12|47.47|45.07|0
1649423700000|2022-04-08 13:15:00|48.36|45.96|48.01|45.61|48.4|46|47.93|45.53|0
1649424000000|2022-04-08 13:20:00|48.05|45.65|48.12|45.72|48.24|45.84|47.93|45.53|0
1649424300000|2022-04-08 13:25:00|48.1|45.7|48.43|46.03|48.59|46.19|48.08|45.68|0
1649424600000|2022-04-08 13:30:00|48.27|45.87|49.17|46.77|49.81|47.41|48.12|45.72|0
1649424900000|2022-04-08 13:35:00|49.33|46.93|49.61|47.21|49.85|47.45|49.33|46.93|0
1649425200000|2022-04-08 13:40:00|49.77|47.37|51.43|49.03|51.43|49.03|49.34|46.94|0
1649425500000|2022-04-08 13:45:00|51.51|49.11|51|48.6|51.8|49.4|50.7|48.3|0
1649425800000|2022-04-08 13:50:00|51.1|48.7|51.96|49.56|52.09|49.69|50.9|48.5|0
1649426100000|2022-04-08 13:55:00|52.04|49.64|51.79|49.39|52.16|49.76|51.38|48.98|0
1649426400000|2022-04-08 14:00:00|52.16|49.76|50.68|48.28|52.16|49.76|50.6|48.2|0
1649426700000|2022-04-08 14:05:00|50.73|48.33|49.96|47.56|51.05|48.65|49.72|47.32|0
1649427000000|2022-04-08 14:10:00|50.04|47.64|50.08|47.68|50.57|48.17|49.2|46.8|0
1649427300000|2022-04-08 14:15:00|50|47.6|50.6|48.2|50.97|48.57|50|47.6|0
1649427600000|2022-04-08 14:20:00|50.56|48.16|49.91|47.51|50.64|48.24|49.67|47.27|0
1649427900000|2022-04-08 14:25:00|49.89|47.49|49.39|46.99|50.27|47.87|49.27|46.87|0
1649428200000|2022-04-08 14:30:00|49.43|47.03|48.77|46.37|49.47|47.07|48.3|45.9|0
1649428500000|2022-04-08 14:35:00|48.73|46.33|48.72|46.32|49.2|46.8|48.37|45.97|0
1649428800000|2022-04-08 14:40:00|48.65|46.25|49.08|46.68|49.16|46.76|48.41|46.01|0
1649429100000|2022-04-08 14:45:00|49.16|46.76|49.47|47.07|49.55|47.15|48.48|46.08|0
1649429400000|2022-04-08 14:50:00|49.39|46.99|46.82|44.42|49.39|46.99|46.75|44.35|0
1649429700000|2022-04-08 14:55:00|46.9|44.5|45.62|43.22|47.01|44.61|45.62|43.22|0
1649430000000|2022-04-08 15:00:00|45.73|43.33|45.59|43.19|46.94|44.54|44.84|42.44|0
1649430300000|2022-04-08 15:05:00|45.48|43.08|45.84|43.44|46.07|43.67|45.33|42.93|0
1649430600000|2022-04-08 15:10:00|45.96|43.56|44.63|42.23|46.07|43.67|44.38|41.98|0
1649430900000|2022-04-08 15:15:00|44.6|42.2|45.3|42.9|45.37|42.97|44.6|42.2|0
1649431200000|2022-04-08 15:20:00|45.26|42.86|45.82|43.42|45.93|43.53|45.26|42.86|0
1649431500000|2022-04-08 15:25:00|45.93|43.53|44.25|41.85|45.93|43.53|44.22|41.82|0
1649431800000|2022-04-08 15:30:00|44.22|41.82|43.85|41.45|44.25|41.85|43.52|41.12|0
1649432100000|2022-04-08 15:35:00|43.87|41.47|44.21|41.81|44.99|42.59|43.87|41.47|0
1649432400000|2022-04-08 15:40:00|44.36|41.96|44.39|41.99|44.65|42.25|44.06|41.66|0
1649432700000|2022-04-08 15:45:00|44.47|42.07|44.28|41.88|44.72|42.32|43.59|41.19|0
1649433000000|2022-04-08 15:50:00|44.24|41.84|44.2|41.8|44.39|41.99|43.62|41.22|0
1649433300000|2022-04-08 15:55:00|44.17|41.77|43.87|41.47|44.39|41.99|43.58|41.18|0
1649433600000|2022-04-08 16:00:00|43.91|41.51|43.7|41.3|43.94|41.54|43.47|41.07|0
1649433900000|2022-04-08 16:05:00|43.72|41.32|43.86|41.46|44.16|41.76|43.49|41.09|0
1649434200000|2022-04-08 16:10:00|43.94|41.54|44.08|41.68|44.6|42.2|43.46|41.06|0
1649434500000|2022-04-08 16:15:00|44.01|41.61|43.49|41.09|44.48|42.08|43.33|40.93|0
1649434800000|2022-04-08 16:20:00|43.46|41.06|42.99|40.59|43.53|41.13|42.87|40.47|0
1649435100000|2022-04-08 16:25:00|42.92|40.52|41.98|39.58|43.06|40.66|41.72|39.32|0
1649435400000|2022-04-08 16:30:00|42|39.6|42.85|40.45|42.94|40.54|41.95|39.55|0
1649435700000|2022-04-08 16:35:00|42.71|40.31|42.49|40.09|42.92|40.52|42.49|40.09|0
1649436000000|2022-04-08 16:40:00|42.45|40.05|42.7|40.3|42.81|40.41|42.2|39.8|0
1649436300000|2022-04-08 16:45:00|42.74|40.34|43.13|40.73|43.2|40.8|42.45|40.05|0
1649436600000|2022-04-08 16:50:00|43.09|40.69|42.59|40.19|43.31|40.91|42.44|40.04|0
1649436900000|2022-04-08 16:55:00|42.64|40.24|42.3|39.9|42.66|40.26|42.19|39.79|0
1649437200000|2022-04-08 17:00:00|42.33|39.93|42.55|40.15|43.01|40.61|42.26|39.86|0
1649437500000|2022-04-08 17:05:00|42.62|40.22|42.65|40.25|43.08|40.68|42.58|40.18|0
1649437800000|2022-04-08 17:10:00|42.58|40.18|43.37|40.97|43.37|40.97|42.58|40.18|0
1649438100000|2022-04-08 17:15:00|43.33|40.93|43.58|41.18|43.66|41.26|43.26|40.86|0
1649438400000|2022-04-08 17:20:00|43.62|41.22|43.29|40.89|43.62|41.22|43.11|40.71|0
1649438700000|2022-04-08 17:25:00|43.36|40.96|43.69|41.29|43.72|41.32|43.36|40.96|0
1649439000000|2022-04-08 17:30:00|43.65|41.25|44.09|41.69|44.09|41.69|43.61|41.21|0
1649439300000|2022-04-08 17:35:00|44.12|41.72|43.97|41.57|44.12|41.72|43.68|41.28|0
1649439600000|2022-04-08 17:40:00|44.01|41.61|43.93|41.53|44.3|41.9|43.82|41.42|0
1649439900000|2022-04-08 17:45:00|43.97|41.57|44.41|42.01|44.52|42.12|43.97|41.57|0
1649440200000|2022-04-08 17:50:00|44.48|42.08|44.22|41.82|44.56|42.16|44|41.6|0
1649440500000|2022-04-08 17:55:00|44.26|41.86|44.11|41.71|44.37|41.97|44.07|41.67|0
1649440800000|2022-04-08 18:00:00|44.18|41.78|44.51|42.11|44.62|42.22|43.85|41.45|0
1649441100000|2022-04-08 18:05:00|44.47|42.07|44.03|41.63|44.62|42.22|43.99|41.59|0
1649441400000|2022-04-08 18:10:00|43.99|41.59|43.69|41.29|44.03|41.63|43.66|41.26|0
1649441700000|2022-04-08 18:15:00|43.66|41.26|44.06|41.66|44.21|41.81|43.66|41.26|0
1649442000000|2022-04-08 18:20:00|44.1|41.7|44.57|42.17|44.61|42.21|43.47|41.07|0
1649442300000|2022-04-08 18:25:00|44.61|42.21|45.4|43|45.78|43.38|44.61|42.21|0
1649442600000|2022-04-08 18:30:00|45.43|43.03|45.73|43.33|45.85|43.45|45.38|42.98|0
1649442900000|2022-04-08 18:35:00|45.77|43.37|45.28|42.88|45.96|43.56|45.05|42.65|0
1649443200000|2022-04-08 18:40:00|45.39|42.99|45.5|43.1|45.65|43.25|44.97|42.57|0
1649443500000|2022-04-08 18:45:00|45.42|43.02|44.82|42.42|45.57|43.17|44.78|42.38|0
1649443800000|2022-04-08 18:50:00|44.8|42.4|43.96|41.56|44.89|42.49|43.74|41.34|0
1649444100000|2022-04-08 18:55:00|44|41.6|44.48|42.08|44.63|42.23|43.89|41.49|0
1649444400000|2022-04-08 19:00:00|44.59|42.19|44.66|42.26|44.78|42.38|44.33|41.93|0
1649444700000|2022-04-08 19:05:00|44.62|42.22|44.92|42.52|45.07|42.67|44.29|41.89|0
1649445000000|2022-04-08 19:10:00|44.96|42.56|44.25|41.85|45.14|42.74|43.62|41.22|0
1649445300000|2022-04-08 19:15:00|44.32|41.92|44.35|41.95|44.51|42.11|43.36|40.96|0
1649445600000|2022-04-08 19:20:00|44.39|41.99|44.31|41.91|44.76|42.36|44.08|41.68|0
1649445900000|2022-04-08 19:25:00|44.35|41.95|44.02|41.62|44.35|41.95|43.98|41.58|0
1649446200000|2022-04-08 19:30:00|43.91|41.51|44.79|42.39|44.79|42.39|43.68|41.28|0
1649446500000|2022-04-08 19:35:00|44.98|42.58|45.28|42.88|45.32|42.92|44.9|42.5|0
1649446800000|2022-04-08 19:40:00|45.2|42.8|44.34|41.94|45.43|43.03|44.34|41.94|0
1649447100000|2022-04-08 19:45:00|44.45|42.05|45.61|43.21|45.61|43.21|44.15|41.75|0
1649447400000|2022-04-08 19:50:00|45.72|43.32|47.58|45.18|47.71|45.31|45.42|43.02|0
1649447700000|2022-04-08 19:55:00|47.48|45.08|47.01|44.61|48.26|45.86|47.01|44.61|0
1649448000000|2022-04-08 20:00:00|46.89|44.49|46.77|44.37|46.89|44.49|46.28|43.88|0
1649448300000|2022-04-08 20:05:00|46.73|44.33|46.77|44.37|47|44.6|46.7|44.3|0
1649448600000|2022-04-08 20:10:00|46.73|44.33|47.19|44.79|47.19|44.79|46.73|44.33|0
1649660700000|2022-04-11 07:05:00|50.22|47.82|50.84|48.44|50.98|48.58|49.98|47.58|0
1649661000000|2022-04-11 07:10:00|50.88|48.48|52.28|49.88|52.28|49.88|50.88|48.48|0
1649661300000|2022-04-11 07:15:00|52.51|50.11|51.79|49.39|52.66|50.26|51.29|48.89|0
1649661600000|2022-04-11 07:20:00|51.92|49.52|50.7|48.3|51.92|49.52|50.66|48.26|0
1649661900000|2022-04-11 07:25:00|50.75|48.35|48.32|45.92|50.83|48.43|48.32|45.92|0
1649662200000|2022-04-11 07:30:00|48.28|45.88|48.51|46.11|48.91|46.51|48.24|45.84|0
1649662500000|2022-04-11 07:35:00|48.47|46.07|48.31|45.91|48.67|46.27|48.27|45.87|0
1649662800000|2022-04-11 07:40:00|48.27|45.87|48.57|46.17|48.65|46.25|48.19|45.79|0
1649663100000|2022-04-11 07:45:00|48.54|46.14|48.26|45.86|48.94|46.54|47.75|45.35|0
1649663400000|2022-04-11 07:50:00|48.25|45.85|48.03|45.63|48.74|46.34|47.88|45.48|0
1649663700000|2022-04-11 07:55:00|47.97|45.57|48.43|46.03|48.43|46.03|47.95|45.55|0
1649664000000|2022-04-11 08:00:00|48.39|45.99|49.06|46.66|49.06|46.66|47.99|45.59|0
1649664300000|2022-04-11 08:05:00|49.1|46.7|49.55|47.15|49.75|47.35|48.86|46.46|0
1649664600000|2022-04-11 08:10:00|49.63|47.23|49.77|47.37|49.91|47.51|49.38|46.98|0
1649664900000|2022-04-11 08:15:00|50.07|47.67|51.27|48.87|51.32|48.92|49.58|47.18|0
1649665200000|2022-04-11 08:20:00|51.36|48.96|51.4|49|51.69|49.29|51.02|48.62|0
1649665500000|2022-04-11 08:25:00|51.42|49.02|51.52|49.12|51.99|49.59|51.42|49.02|0
1649665800000|2022-04-11 08:30:00|51.5|49.1|51.22|48.82|51.9|49.5|51.2|48.8|0
1649666100000|2022-04-11 08:35:00|51.35|48.95|51.16|48.76|51.35|48.95|50.97|48.57|0
1649666400000|2022-04-11 08:40:00|51.13|48.73|51.19|48.79|51.3|48.9|51.01|48.61|0
1649666700000|2022-04-11 08:45:00|51.17|48.77|50.75|48.35|51.21|48.81|50.71|48.31|0
1649667000000|2022-04-11 08:50:00|50.71|48.31|50.58|48.18|51.13|48.73|50.58|48.18|0
1649667300000|2022-04-11 08:55:00|50.61|48.21|50.91|48.51|51|48.6|50.38|47.98|0
1649667600000|2022-04-11 09:00:00|50.89|48.49|50.6|48.2|51|48.6|50.58|48.18|0
1649667900000|2022-04-11 09:05:00|50.62|48.22|50.86|48.46|51.07|48.67|50.41|48.01|0
1649668200000|2022-04-11 09:10:00|50.84|48.44|50.86|48.46|51.15|48.75|50.57|48.17|0
1649668500000|2022-04-11 09:15:00|50.82|48.42|50.48|48.08|50.97|48.57|50.48|48.08|0
1649668800000|2022-04-11 09:20:00|50.44|48.04|50.19|47.79|50.69|48.29|50.19|47.79|0
1649669100000|2022-04-11 09:25:00|50.23|47.83|50.05|47.65|50.23|47.83|49.98|47.58|0
1649669400000|2022-04-11 09:30:00|50.09|47.69|50.25|47.85|50.35|47.95|50.06|47.66|0
1649669700000|2022-04-11 09:35:00|50.18|47.78|49.98|47.58|50.27|47.87|49.96|47.56|0
1649670000000|2022-04-11 09:40:00|50|47.6|50.01|47.61|50.47|48.07|49.89|47.49|0
1649670300000|2022-04-11 09:45:00|49.97|47.57|49.76|47.36|50.08|47.68|48.94|46.54|0
1649670600000|2022-04-11 09:50:00|49.75|47.35|49.15|46.75|49.81|47.41|49.11|46.71|0
1649670900000|2022-04-11 09:55:00|49.11|46.71|49.09|46.69|49.35|46.95|48.79|46.39|0
1649671200000|2022-04-11 10:00:00|49.03|46.63|48.9|46.5|49.03|46.63|48.78|46.38|0
1649671500000|2022-04-11 10:05:00|48.86|46.46|48.86|46.46|49.02|46.62|48.58|46.18|0
1649671800000|2022-04-11 10:10:00|48.88|46.48|48.82|46.42|49.06|46.66|48.82|46.42|0
1649672100000|2022-04-11 10:15:00|48.78|46.38|48.41|46.01|48.84|46.44|48.24|45.84|0
1649672400000|2022-04-11 10:20:00|48.39|45.99|49.09|46.69|49.13|46.73|48.37|45.97|0
1649672700000|2022-04-11 10:25:00|49.11|46.71|49.25|46.85|49.41|47.01|49.01|46.61|0
1649673000000|2022-04-11 10:30:00|49.29|46.89|49.49|47.09|49.53|47.13|48.93|46.53|0
1649673300000|2022-04-11 10:35:00|49.53|47.13|49.92|47.52|50.08|47.68|49.41|47.01|0
1649673600000|2022-04-11 10:40:00|49.9|47.5|50.53|48.13|50.63|48.23|49.79|47.39|0
1649673900000|2022-04-11 10:45:00|50.55|48.15|49.87|47.47|50.61|48.21|49.81|47.41|0
1649674200000|2022-04-11 10:50:00|49.83|47.43|49.66|47.26|49.87|47.47|49.42|47.02|0
1649674500000|2022-04-11 10:55:00|49.62|47.22|49.05|46.65|49.66|47.26|49.05|46.65|0
1649674800000|2022-04-11 11:00:00|49.09|46.69|49.29|46.89|49.5|47.1|48.97|46.57|0
1649675100000|2022-04-11 11:05:00|49.27|46.87|49.45|47.05|49.65|47.25|49.01|46.61|0
1649675400000|2022-04-11 11:10:00|49.41|47.01|49.55|47.15|49.73|47.33|49.17|46.77|0
1649675700000|2022-04-11 11:15:00|49.57|47.17|50.14|47.74|50.22|47.82|49.57|47.17|0
1649676000000|2022-04-11 11:20:00|50.18|47.78|50.13|47.73|50.38|47.98|50.09|47.69|0
1649676300000|2022-04-11 11:25:00|50.17|47.77|49.99|47.59|50.42|48.02|49.92|47.52|0
1649676600000|2022-04-11 11:30:00|49.96|47.56|50.37|47.97|50.46|48.06|49.96|47.56|0
1649676900000|2022-04-11 11:35:00|50.39|47.99|51.07|48.67|51.07|48.67|50.33|47.93|0
1649677200000|2022-04-11 11:40:00|51.11|48.71|51.36|48.96|51.57|49.17|51.03|48.63|0
1649677500000|2022-04-11 11:45:00|51.42|49.02|51.32|48.92|51.53|49.13|51.17|48.77|0
1649677800000|2022-04-11 11:50:00|51.27|48.87|51.4|49|51.56|49.16|51.1|48.7|0
1649678100000|2022-04-11 11:55:00|51.44|49.04|51.69|49.29|51.79|49.39|51.27|48.87|0
1649678400000|2022-04-11 12:00:00|51.64|49.24|51.51|49.11|51.89|49.49|51.27|48.87|0
1649678700000|2022-04-11 12:05:00|51.56|49.16|52.29|49.89|52.44|50.04|51.51|49.11|0
1649679000000|2022-04-11 12:10:00|52.36|49.96|52.18|49.78|52.78|50.38|52.14|49.74|0
1649679300000|2022-04-11 12:15:00|52.22|49.82|52.31|49.91|52.52|50.12|52.01|49.61|0
1649679600000|2022-04-11 12:20:00|52.26|49.86|52.9|50.5|53.03|50.63|52.14|49.74|0
1649679900000|2022-04-11 12:25:00|52.92|50.52|52.79|50.39|52.94|50.54|52.51|50.11|0
1649680200000|2022-04-11 12:30:00|52.77|50.37|52.59|50.19|52.94|50.54|52.34|49.94|0
1649680500000|2022-04-11 12:35:00|52.64|50.24|52.85|50.45|52.85|50.45|52.34|49.94|0
1649680800000|2022-04-11 12:40:00|52.76|50.36|52.37|49.97|52.98|50.58|52.37|49.97|0
1649681100000|2022-04-11 12:45:00|52.29|49.89|51.9|49.5|52.29|49.89|51.78|49.38|0
1649681400000|2022-04-11 12:50:00|51.95|49.55|51.7|49.3|51.99|49.59|51.1|48.7|0
1649681700000|2022-04-11 12:55:00|51.74|49.34|51.82|49.42|51.82|49.42|51.4|49|0
1649682000000|2022-04-11 13:00:00|51.78|49.38|51.44|49.04|51.86|49.46|51.36|48.96|0
1649682300000|2022-04-11 13:05:00|51.48|49.08|51.94|49.54|51.94|49.54|51.44|49.04|0
1649682600000|2022-04-11 13:10:00|51.99|49.59|51.91|49.51|52.64|50.24|51.86|49.46|0
1649682900000|2022-04-11 13:15:00|51.87|49.47|51.99|49.59|51.99|49.59|51.7|49.3|0
1649683200000|2022-04-11 13:20:00|52.04|49.64|52.03|49.63|52.42|50.02|51.82|49.42|0
1649683500000|2022-04-11 13:25:00|51.99|49.59|52.45|50.05|52.54|50.14|51.69|49.29|0
1649683800000|2022-04-11 13:30:00|52.41|50.01|52.49|50.09|52.88|50.48|51.23|48.83|0
1649684100000|2022-04-11 13:35:00|52.58|50.18|53.83|51.43|53.87|51.47|51.06|48.66|0
1649684400000|2022-04-11 13:40:00|53.74|51.34|52.57|50.17|54.57|52.17|52.23|49.83|0
1649684700000|2022-04-11 13:45:00|52.49|50.09|52.48|50.08|53.34|50.94|52.06|49.66|0
1649685000000|2022-04-11 13:50:00|52.53|50.13|52.27|49.87|53.3|50.9|51.76|49.36|0
1649685300000|2022-04-11 13:55:00|52.22|49.82|52.43|50.03|52.95|50.55|51.93|49.53|0
1649685600000|2022-04-11 14:00:00|52.65|50.25|53.29|50.89|53.5|51.1|51.92|49.52|0
1649685900000|2022-04-11 14:05:00|53.33|50.93|52.68|50.28|53.76|51.36|52.34|49.94|0
1649686200000|2022-04-11 14:10:00|52.6|50.2|52.81|50.41|53.19|50.79|52|49.6|0
1649686500000|2022-04-11 14:15:00|52.68|50.28|53.54|51.14|53.67|51.27|51.87|49.47|0
1649686800000|2022-04-11 14:20:00|53.71|51.31|53.84|51.44|53.93|51.53|53.1|50.7|0
1649687100000|2022-04-11 14:25:00|53.75|51.35|55.08|52.68|55.62|53.22|53.53|51.13|0
1649687400000|2022-04-11 14:30:00|55.35|52.95|55.71|53.31|56.02|53.62|54.95|52.55|0
1649687700000|2022-04-11 14:35:00|55.62|53.22|56.11|53.71|56.47|54.07|55.44|53.04|0
1649688000000|2022-04-11 14:40:00|56.15|53.75|56.64|54.24|56.87|54.47|55.97|53.57|0
1649688300000|2022-04-11 14:45:00|56.69|54.29|56.77|54.37|56.91|54.51|56.28|53.88|0
1649688600000|2022-04-11 14:50:00|56.73|54.33|55.87|53.47|56.82|54.42|55.74|53.34|0
1649688900000|2022-04-11 14:55:00|55.96|53.56|56.32|53.92|56.45|54.05|55.78|53.38|0
1649689200000|2022-04-11 15:00:00|56.54|54.14|56.27|53.87|56.54|54.14|55.78|53.38|0
1649689500000|2022-04-11 15:05:00|56.31|53.91|56.81|54.41|56.94|54.54|56.27|53.87|0
1649689800000|2022-04-11 15:10:00|56.85|54.45|56.98|54.58|57.3|54.9|56.49|54.09|0
1649690100000|2022-04-11 15:15:00|57.03|54.63|57.16|54.76|57.44|55.04|56.75|54.35|0
1649690400000|2022-04-11 15:20:00|57.21|54.81|57.39|54.99|57.48|55.08|56.96|54.56|0
1649690700000|2022-04-11 15:25:00|57.43|55.03|57.38|54.98|57.8|55.4|56.44|54.04|0
1649691000000|2022-04-11 15:30:00|57.47|55.07|56.47|54.07|57.57|55.17|56.38|53.98|0
1649691300000|2022-04-11 15:35:00|56.52|54.12|56.97|54.57|56.97|54.57|56.02|53.62|0
1649691600000|2022-04-11 15:40:00|56.92|54.52|56.42|54.02|56.97|54.57|56.24|53.84|0
1649691900000|2022-04-11 15:45:00|56.38|53.98|56.73|54.33|56.96|54.56|56.02|53.62|0
1649692200000|2022-04-11 15:50:00|56.69|54.29|56.55|54.15|57.05|54.65|56.19|53.79|0
1649692500000|2022-04-11 15:55:00|56.59|54.19|57.04|54.64|57.2|54.8|56.55|54.15|0
1649692800000|2022-04-11 16:00:00|57.09|54.69|57.22|54.82|57.63|55.23|57.04|54.64|0
1649693100000|2022-04-11 16:05:00|57.24|54.84|56.99|54.59|57.24|54.84|56.72|54.32|0
1649693400000|2022-04-11 16:10:00|56.94|54.54|57.4|55|57.51|55.11|56.81|54.41|0
1649693700000|2022-04-11 16:15:00|57.3|54.9|57.16|54.76|57.58|55.18|57.16|54.76|0
1649694000000|2022-04-11 16:20:00|57.07|54.67|57.43|55.03|57.57|55.17|56.94|54.54|0
1649694300000|2022-04-11 16:25:00|57.48|55.08|57.8|55.4|57.8|55.4|57.43|55.03|0
1649694600000|2022-04-11 16:30:00|57.75|55.35|57.66|55.26|58.02|55.62|57.56|55.16|0
1649694900000|2022-04-11 16:35:00|57.61|55.21|57.7|55.3|57.88|55.48|57.51|55.11|0
1649695200000|2022-04-11 16:40:00|57.74|55.34|58.02|55.62|58.25|55.85|57.7|55.3|0
1649695500000|2022-04-11 16:45:00|57.97|55.57|57.42|55.02|57.97|55.57|57.24|54.84|0
1649695800000|2022-04-11 16:50:00|57.46|55.06|58.1|55.7|58.42|56.02|57.23|54.83|0
1649696100000|2022-04-11 16:55:00|58.15|55.75|57.55|55.15|58.29|55.89|57.41|55.01|0
1649696400000|2022-04-11 17:00:00|57.59|55.19|56.54|54.14|57.59|55.19|56.36|53.96|0
1649696700000|2022-04-11 17:05:00|56.59|54.19|56.72|54.32|56.81|54.41|56.23|53.83|0
1649697000000|2022-04-11 17:10:00|56.67|54.27|56.35|53.95|56.85|54.45|56.24|53.84|0
1649697300000|2022-04-11 17:15:00|56.4|54|57.03|54.63|57.35|54.95|56.35|53.95|0
1649697600000|2022-04-11 17:20:00|56.85|54.45|57.94|55.54|58.08|55.68|56.85|54.45|0
1649697900000|2022-04-11 17:25:00|57.85|55.45|57.78|55.38|58.22|55.82|57.52|55.12|0
1649698200000|2022-04-11 17:30:00|57.8|55.4|57.06|54.66|57.8|55.4|57.06|54.66|0
1649698500000|2022-04-11 17:35:00|57.02|54.62|57.29|54.89|57.96|55.56|56.7|54.3|0
1649698800000|2022-04-11 17:40:00|57.36|54.96|57.35|54.95|57.47|55.07|56.74|54.34|0
1649699100000|2022-04-11 17:45:00|57.42|55.02|57.28|54.88|57.47|55.07|57.05|54.65|0
1649699400000|2022-04-11 17:50:00|57.33|54.93|57.41|55.01|57.51|55.11|57.19|54.79|0
1649699700000|2022-04-11 17:55:00|57.46|55.06|56.91|54.51|57.64|55.24|56.82|54.42|0
1649700000000|2022-04-11 18:00:00|56.86|54.46|57.5|55.1|57.77|55.37|56.68|54.28|0
1649700300000|2022-04-11 18:05:00|57.41|55.01|56.45|54.05|57.63|55.23|56.18|53.78|0
1649700600000|2022-04-11 18:10:00|56.54|54.14|57.95|55.55|58.09|55.69|56.31|53.91|0
1649700900000|2022-04-11 18:15:00|58.07|55.67|58.43|56.03|58.45|56.05|57.95|55.55|0
1649701200000|2022-04-11 18:20:00|58.45|56.05|58.22|55.82|58.45|56.05|58.13|55.73|0
1649701500000|2022-04-11 18:25:00|58.27|55.87|58.03|55.63|58.36|55.96|57.87|55.47|0
1649701800000|2022-04-11 18:30:00|58.22|55.82|57.75|55.35|58.68|56.28|57.71|55.31|0
1649702100000|2022-04-11 18:35:00|57.84|55.44|57.61|55.21|58.07|55.67|57.61|55.21|0
1649702400000|2022-04-11 18:40:00|57.47|55.07|57.56|55.16|57.88|55.48|57.2|54.8|0
1649702700000|2022-04-11 18:45:00|57.51|55.11|56.51|54.11|57.6|55.2|56.47|54.07|0
1649703000000|2022-04-11 18:50:00|56.56|54.16|56.55|54.15|56.69|54.29|55.75|53.35|0
1649703300000|2022-04-11 18:55:00|56.51|54.11|56.37|53.97|56.55|54.15|56.15|53.75|0
1649703600000|2022-04-11 19:00:00|56.41|54.01|57.11|54.71|57.18|54.78|55.43|53.03|0
1649703900000|2022-04-11 19:05:00|57.09|54.69|56.86|54.46|57.54|55.14|56.81|54.41|0
1649704200000|2022-04-11 19:10:00|56.77|54.37|57.47|55.07|57.49|55.09|56.54|54.14|0
1649704500000|2022-04-11 19:15:00|57.35|54.95|57.72|55.32|58.09|55.69|57.35|54.95|0
1649704800000|2022-04-11 19:20:00|57.81|55.41|58.2|55.8|58.22|55.82|57.76|55.36|0
1649705100000|2022-04-11 19:25:00|58.22|55.82|59.15|56.75|59.2|56.8|58.13|55.73|0
1649705400000|2022-04-11 19:30:00|59.1|56.7|60.14|57.74|60.16|57.76|58.96|56.56|0
1649705700000|2022-04-11 19:35:00|60.23|57.83|59.85|57.45|60.45|58.05|59.85|57.45|0
1649706000000|2022-04-11 19:40:00|59.9|57.5|60.08|57.68|60.42|58.02|59.38|56.98|0
1649706300000|2022-04-11 19:45:00|60.18|57.78|60.56|58.16|60.84|58.44|59.16|56.76|0
1649706600000|2022-04-11 19:50:00|60.18|57.78|61.62|59.22|61.62|59.22|59.8|57.4|0
1649706900000|2022-04-11 19:55:00|61.52|59.12|60.6|58.2|61.86|59.46|60.55|58.15|0
1649707200000|2022-04-11 20:00:00|60.5|58.1|61.61|59.21|61.61|59.21|60.5|58.1|0
1649707500000|2022-04-11 20:05:00|61.56|59.16|60.98|58.58|61.56|59.16|60.98|58.58|0
1649707800000|2022-04-11 20:10:00|61.02|58.62|61.21|58.81|61.21|58.81|60.54|58.14|0
1649708100000|2022-04-11 20:15:00|61.36|58.56|61.31|58.51|61.41|58.61|61.07|58.27|0
1649708400000|2022-04-11 20:20:00|61.26|58.46|61.5|58.7|61.55|58.75|61.22|58.42|0
1649708700000|2022-04-11 20:25:00|61.55|58.75|61.64|58.84|61.64|58.84|61.45|58.65|0
1649709000000|2022-04-11 20:30:00|61.6|58.8|62.16|59.36|62.31|59.51|61.55|58.75|0
1649709300000|2022-04-11 20:35:00|62.11|59.31|61.62|58.82|62.11|59.31|61.62|58.82|0
1649709600000|2022-04-11 20:40:00|61.57|58.77|61.71|58.91|61.81|59.01|61.57|58.77|0
1649709900000|2022-04-11 20:45:00|61.66|58.86|61.71|58.91|61.9|59.1|61.66|58.86|0
1649710200000|2022-04-11 20:50:00|61.66|58.86|61.65|58.85|61.75|58.95|61.56|58.76|0
1649710500000|2022-04-11 20:55:00|61.6|58.8|61.58|58.78|61.65|58.85|61.53|58.73|0
1649710800000|2022-04-11 21:00:00|61.57|58.77|61.59|58.79|61.64|58.84|61.55|58.75|0
1649711100000|2022-04-11 21:05:00|61.6|58.8|61.59|58.79|61.62|58.82|61.58|58.78|0
1649711400000|2022-04-11 21:10:00|61.58|58.78|61.59|58.79|61.59|58.79|61.58|58.78|0
1649711700000|2022-04-11 21:15:00|61.6|58.8|61.57|58.77|61.6|58.8|61.57|58.77|0
1649712000000|2022-04-11 21:20:00|61.55|58.75|61.5|58.7|61.55|58.75|61.38|58.58|0
1649712300000|2022-04-11 21:25:00|61.47|58.67|61.47|58.67|61.55|58.75|61.43|58.63|0
1649712600000|2022-04-11 21:30:00|61.46|58.66|61.49|58.69|61.54|58.74|61.46|58.66|0
1649712900000|2022-04-11 21:35:00|61.5|58.7|61.52|58.72|61.52|58.72|61.45|58.65|0
1649713200000|2022-04-11 21:40:00|61.51|58.71|61.56|58.76|61.57|58.77|61.51|58.71|0
1649713500000|2022-04-11 21:45:00|61.57|58.77|61.55|58.75|61.58|58.78|61.55|58.75|0
1649713800000|2022-04-11 21:50:00|61.54|58.74|61.55|58.75|61.55|58.75|61.53|58.73|0
1649714100000|2022-04-11 21:55:00|61.56|58.76|61.52|58.72|61.57|58.77|61.47|58.67|0
1649714400000|2022-04-11 22:00:00|61.5|58.7|61.17|58.37|61.5|58.7|60.91|58.11|0
1649714700000|2022-04-11 22:05:00|61.12|58.32|61.31|58.51|61.36|58.56|61.07|58.27|0
1649715000000|2022-04-11 22:10:00|61.26|58.46|61.09|58.29|61.26|58.46|61.07|58.27|0
1649715300000|2022-04-11 22:15:00|61.11|58.31|61.2|58.4|61.2|58.4|61.06|58.26|0
1649715600000|2022-04-11 22:20:00|61.16|58.36|61.2|58.4|61.25|58.45|61.06|58.26|0
1649715900000|2022-04-11 22:25:00|61.15|58.35|61.15|58.35|61.25|58.45|61.1|58.3|0
1649716200000|2022-04-11 22:30:00|61.1|58.3|60.95|58.15|61.1|58.3|60.95|58.15|0
1649716500000|2022-04-11 22:35:00|60.98|58.18|60.9|58.1|61|58.2|60.86|58.06|0
1649716800000|2022-04-11 22:40:00|60.95|58.15|60.85|58.05|60.95|58.15|60.85|58.05|0
1649717100000|2022-04-11 22:45:00|60.8|58|60.89|58.09|60.89|58.09|60.8|58|0
1649717400000|2022-04-11 22:50:00|60.94|58.14|60.89|58.09|60.99|58.19|60.89|58.09|0
1649717700000|2022-04-11 22:55:00|60.84|58.04|60.79|57.99|60.84|58.04|60.74|57.94|0
1649718000000|2022-04-11 23:00:00|60.74|57.94|60.98|58.18|60.98|58.18|60.74|57.94|0
1649718300000|2022-04-11 23:05:00|61.03|58.23|61.07|58.27|61.22|58.42|61|58.2|0
1649718600000|2022-04-11 23:10:00|61.12|58.32|61.21|58.41|61.36|58.56|61.07|58.27|0
1649718900000|2022-04-11 23:15:00|61.26|58.46|61.35|58.55|61.45|58.65|61.21|58.41|0
1649719200000|2022-04-11 23:20:00|61.4|58.6|61.78|58.98|61.93|59.13|61.16|58.36|0
1649719500000|2022-04-11 23:25:00|61.68|58.88|61.71|58.91|61.97|59.17|61.59|58.79|0
1649719800000|2022-04-11 23:30:00|61.73|58.93|61.63|58.83|61.87|59.07|61.34|58.54|0
1649720100000|2022-04-11 23:35:00|61.68|58.88|61.87|59.07|61.97|59.17|61.65|58.85|0
1649720400000|2022-04-11 23:40:00|61.91|59.11|61.72|58.92|61.91|59.11|61.62|58.82|0
1649720700000|2022-04-11 23:45:00|61.77|58.97|62.2|59.4|62.2|59.4|61.72|58.92|0
1649721000000|2022-04-11 23:50:00|62.25|59.45|62.34|59.54|62.44|59.64|61.91|59.11|0
1649721300000|2022-04-11 23:55:00|62.39|59.59|62.09|59.29|62.58|59.78|62.05|59.25|0
1649721600000|2022-04-12 00:00:00|62.19|59.39|61.9|59.1|62.19|59.39|61.51|58.71|0
1649721900000|2022-04-12 00:05:00|61.94|59.14|62.23|59.43|62.33|59.53|61.8|59|0
1649722200000|2022-04-12 00:10:00|62.28|59.48|62.4|59.6|62.62|59.82|62.23|59.43|0
1649722500000|2022-04-12 00:15:00|62.42|59.62|62.22|59.42|62.57|59.77|61.79|58.99|0
1649722800000|2022-04-12 00:20:00|62.18|59.38|62.05|59.25|62.37|59.57|61.88|59.08|0
1649723100000|2022-04-12 00:25:00|62.07|59.27|62.12|59.32|62.27|59.47|61.78|58.98|0
1649723400000|2022-04-12 00:30:00|62.07|59.27|62.26|59.46|62.36|59.56|61.88|59.08|0
1649723700000|2022-04-12 00:35:00|62.21|59.41|62.4|59.6|62.5|59.7|62.02|59.22|0
1649724000000|2022-04-12 00:40:00|62.36|59.56|62.6|59.8|62.6|59.8|62.35|59.55|0
1649724300000|2022-04-12 00:45:00|62.94|60.14|63.18|60.38|63.28|60.48|62.94|60.14|0
1649724600000|2022-04-12 00:50:00|63.13|60.33|63.77|60.97|63.82|61.02|63.13|60.33|0
1649724900000|2022-04-12 00:55:00|63.92|61.12|64.52|61.72|64.72|61.92|63.77|60.97|0
1649725200000|2022-04-12 01:00:00|64.57|61.77|64.41|61.61|64.77|61.97|64.27|61.47|0
1649725500000|2022-04-12 01:05:00|64.44|61.64|64.46|61.66|64.66|61.86|64.36|61.56|0
1649725800000|2022-04-12 01:10:00|64.51|61.71|64.61|61.81|64.66|61.86|64.51|61.71|0
1649726100000|2022-04-12 01:15:00|64.56|61.76|64.6|61.8|64.66|61.86|64.36|61.56|0
1649726400000|2022-04-12 01:20:00|64.65|61.85|64.65|61.85|64.65|61.85|64.35|61.55|0
1649726700000|2022-04-12 01:25:00|64.8|62|65|62.2|65.2|62.4|64.75|61.95|0
1649727000000|2022-04-12 01:30:00|64.9|62.1|64.84|62.04|65.1|62.3|64.49|61.69|0
1649727300000|2022-04-12 01:35:00|64.79|61.99|64.94|62.14|64.99|62.19|64.52|61.72|0
1649727600000|2022-04-12 01:40:00|64.99|62.19|64.99|62.19|65.34|62.54|64.84|62.04|0
1649727900000|2022-04-12 01:45:00|65.04|62.24|65.13|62.33|65.24|62.44|64.88|62.08|0
1649728200000|2022-04-12 01:50:00|65.16|62.36|65.69|62.89|65.69|62.89|65.08|62.28|0
1649728500000|2022-04-12 01:55:00|65.64|62.84|65.63|62.83|65.79|62.99|65.43|62.63|0
1649728800000|2022-04-12 02:00:00|65.58|62.78|65.73|62.93|65.73|62.93|65.43|62.63|0
1649729100000|2022-04-12 02:05:00|65.71|62.91|65.22|62.42|65.73|62.93|65.22|62.42|0
1649729400000|2022-04-12 02:10:00|65.17|62.37|65.11|62.31|65.22|62.42|64.96|62.16|0
1649729700000|2022-04-12 02:15:00|65.06|62.26|65.42|62.62|65.47|62.67|64.96|62.16|0
1649730000000|2022-04-12 02:20:00|65.52|62.72|65.56|62.76|65.62|62.82|65.21|62.41|0
1649730300000|2022-04-12 02:25:00|65.59|62.79|65.36|62.56|65.67|62.87|65.31|62.51|0
1649730600000|2022-04-12 02:30:00|65.31|62.51|64.9|62.1|65.36|62.56|64.75|61.95|0
1649730900000|2022-04-12 02:35:00|64.92|62.12|65.1|62.3|65.15|62.35|64.74|61.94|0
1649731200000|2022-04-12 02:40:00|65.15|62.35|64.97|62.17|65.15|62.35|64.94|62.14|0
1649731500000|2022-04-12 02:45:00|64.94|62.14|64.94|62.14|65.04|62.24|64.94|62.14|0
1649731800000|2022-04-12 02:50:00|64.96|62.16|64.93|62.13|65.09|62.29|64.93|62.13|0
1649732100000|2022-04-12 02:55:00|64.98|62.18|64.98|62.18|65.13|62.33|64.93|62.13|0
1649732400000|2022-04-12 03:00:00|64.93|62.13|65.93|63.13|66.03|63.23|64.93|62.13|0
1649732700000|2022-04-12 03:05:00|65.98|63.18|66.03|63.23|66.13|63.33|65.93|63.13|0
1649733000000|2022-04-12 03:10:00|66|63.2|66|63.2|66.23|63.43|65.97|63.17|0
1649733300000|2022-04-12 03:15:00|65.97|63.17|66.69|63.89|66.79|63.99|65.92|63.12|0
1649733600000|2022-04-12 03:20:00|66.74|63.94|66.68|63.88|66.84|64.04|66.58|63.78|0
1649733900000|2022-04-12 03:25:00|66.63|63.83|66.63|63.83|66.66|63.86|66.47|63.67|0
1649734200000|2022-04-12 03:30:00|66.68|63.88|66.62|63.82|66.68|63.88|66.21|63.41|0
1649734500000|2022-04-12 03:35:00|66.57|63.77|66.46|63.66|66.78|63.98|66.31|63.51|0
1649734800000|2022-04-12 03:40:00|66.52|63.72|66.61|63.81|66.67|63.87|66.46|63.66|0
1649735100000|2022-04-12 03:45:00|66.56|63.76|66.61|63.81|66.66|63.86|66.46|63.66|0
1649735400000|2022-04-12 03:50:00|66.56|63.76|66.61|63.81|66.76|63.96|66.45|63.65|0
1649735700000|2022-04-12 03:55:00|66.55|63.75|66.7|63.9|66.86|64.06|66.55|63.75|0
1649736000000|2022-04-12 04:00:00|66.68|63.88|66.65|63.85|66.76|63.96|66.45|63.65|0
1649736300000|2022-04-12 04:05:00|66.62|63.82|66.83|64.03|66.85|64.05|66.44|63.64|0
1649736600000|2022-04-12 04:10:00|66.8|64|66.74|63.94|66.8|64|66.65|63.85|0
1649736900000|2022-04-12 04:15:00|66.77|63.97|66.74|63.94|66.77|63.97|66.64|63.84|0
1649737200000|2022-04-12 04:20:00|66.69|63.89|66.68|63.88|66.74|63.94|66.64|63.84|0
1649737500000|2022-04-12 04:25:00|66.74|63.94|67.35|64.55|67.46|64.66|66.71|63.91|0
1649737800000|2022-04-12 04:30:00|67.4|64.6|67.27|64.47|67.4|64.6|67.14|64.34|0
1649738100000|2022-04-12 04:35:00|67.3|64.5|67.24|64.44|67.37|64.57|67.14|64.34|0
1649738400000|2022-04-12 04:40:00|67.19|64.39|67.37|64.57|67.44|64.64|67.19|64.39|0
1649738700000|2022-04-12 04:45:00|67.39|64.59|67.44|64.64|67.49|64.69|67.29|64.49|0
1649739000000|2022-04-12 04:50:00|67.47|64.67|67.38|64.58|67.47|64.67|67.33|64.53|0
1649739300000|2022-04-12 04:55:00|67.41|64.61|67.38|64.58|67.54|64.74|67.38|64.58|0
1649739600000|2022-04-12 05:00:00|67.33|64.53|67.53|64.73|67.64|64.84|67.12|64.32|0
1649739900000|2022-04-12 05:05:00|67.58|64.78|66.96|64.16|67.58|64.78|66.96|64.16|0
1649740200000|2022-04-12 05:10:00|66.91|64.11|66.36|63.56|67.01|64.21|66.36|63.56|0
1649740500000|2022-04-12 05:15:00|66.34|63.54|65.42|62.62|66.39|63.59|65.42|62.62|0
1649740800000|2022-04-12 05:20:00|65.37|62.57|66.02|63.22|66.03|63.23|65.32|62.52|0
1649741100000|2022-04-12 05:25:00|65.97|63.17|66.27|63.47|66.28|63.48|65.97|63.17|0
1649741400000|2022-04-12 05:30:00|66.22|63.42|66.07|63.27|66.33|63.53|66.02|63.22|0
1649741700000|2022-04-12 05:35:00|66.02|63.22|65.5|62.7|66.32|63.52|65.5|62.7|0
1649742000000|2022-04-12 05:40:00|65.55|62.75|65.6|62.8|65.96|63.16|65.45|62.65|0
1649742300000|2022-04-12 05:45:00|65.65|62.85|65.75|62.95|66.01|63.21|65.6|62.8|0
1649742600000|2022-04-12 05:50:00|65.78|62.98|65.64|62.84|65.9|63.1|65.17|62.37|0
1649742900000|2022-04-12 05:55:00|65.72|62.92|66.02|63.22|66.1|63.3|65.64|62.84|0
1649743200000|2022-04-12 06:00:00|66.07|63.27|66.55|63.75|66.89|64.09|65.64|62.84|0
1649743500000|2022-04-12 06:05:00|66.5|63.7|65.94|63.14|66.76|63.96|65.94|63.14|0
1649743800000|2022-04-12 06:10:00|65.99|63.19|65.68|62.88|65.99|63.19|65.63|62.83|0
1649744100000|2022-04-12 06:15:00|65.71|62.91|65.57|62.77|65.93|63.13|65.57|62.77|0
1649744400000|2022-04-12 06:20:00|65.6|62.8|66.03|63.23|66.03|63.23|65.57|62.77|0
1649744700000|2022-04-12 06:25:00|65.98|63.18|65.67|62.87|66|63.2|65.67|62.87|0
1649745000000|2022-04-12 06:30:00|65.72|62.92|65.66|62.86|65.92|63.12|65.61|62.81|0
1649745300000|2022-04-12 06:35:00|65.61|62.81|64.6|61.8|65.61|62.81|64.45|61.65|0
1649745600000|2022-04-12 06:40:00|64.65|61.85|65.08|62.28|65.1|62.3|64.45|61.65|0
1649745900000|2022-04-12 06:45:00|65.1|62.3|65.25|62.45|65.5|62.7|64.9|62.1|0
1649746200000|2022-04-12 06:50:00|65.2|62.4|65.29|62.49|65.45|62.65|65.15|62.35|0
1649746500000|2022-04-12 06:55:00|65.45|62.65|64.89|62.09|65.6|62.8|64.89|62.09|0
1649746800000|2022-04-12 07:00:00|64.94|62.14|65.84|63.04|65.84|63.04|64.58|61.78|0
1649747100000|2022-04-12 07:05:00|65.74|63.34|64.04|61.64|66.26|63.86|63.65|61.25|0
1649747400000|2022-04-12 07:10:00|64.15|61.75|63.59|61.19|64.3|61.9|63.04|60.64|0
1649747700000|2022-04-12 07:15:00|63.54|61.14|64.54|62.14|65.05|62.65|63.54|61.14|0
1649748000000|2022-04-12 07:20:00|64.59|62.19|64.23|61.83|65.51|63.11|64.13|61.73|0
1649748300000|2022-04-12 07:25:00|64.26|61.86|65.41|63.01|65.92|63.52|63.83|61.43|0
1649748600000|2022-04-12 07:30:00|65.46|63.06|66.27|63.87|66.68|64.28|65.46|63.06|0
1649748900000|2022-04-12 07:35:00|66.32|63.92|66.63|64.23|67.2|64.8|66.22|63.82|0
1649749200000|2022-04-12 07:40:00|66.73|64.33|67.14|64.74|67.4|65|66.52|64.12|0
1649749500000|2022-04-12 07:45:00|67.29|64.89|65.8|63.4|67.35|64.95|65.8|63.4|0
1649749800000|2022-04-12 07:50:00|66|63.6|65.62|63.22|66.41|64.01|65.29|62.89|0
1649750100000|2022-04-12 07:55:00|65.54|63.14|65.49|63.09|65.64|63.24|65.18|62.78|0
1649750400000|2022-04-12 08:00:00|65.46|63.06|65.63|63.23|65.79|63.39|64.98|62.58|0
1649750700000|2022-04-12 08:05:00|65.66|63.26|65.33|62.93|65.84|63.44|65.27|62.87|0
1649751000000|2022-04-12 08:10:00|65.22|62.82|64.87|62.47|65.37|62.97|64.82|62.42|0
1649751300000|2022-04-12 08:15:00|64.82|62.42|64.81|62.41|64.97|62.57|64.41|62.01|0
1649751600000|2022-04-12 08:20:00|64.66|62.26|64.16|61.76|64.71|62.31|64.01|61.61|0
1649751900000|2022-04-12 08:25:00|64.26|61.86|64.13|61.73|64.76|62.36|64|61.6|0
1649752200000|2022-04-12 08:30:00|64.15|61.75|63.48|61.08|64.3|61.9|63.36|60.96|0
1649752500000|2022-04-12 08:35:00|63.43|61.03|62.86|60.46|63.43|61.03|62.67|60.27|0
1649752800000|2022-04-12 08:40:00|62.81|60.41|62.78|60.38|62.86|60.46|62.47|60.07|0
1649753100000|2022-04-12 08:45:00|62.76|60.36|62.56|60.16|62.88|60.48|62.22|59.82|0
1649753400000|2022-04-12 08:50:00|62.51|60.11|62.12|59.72|62.51|60.11|61.95|59.55|0
1649753700000|2022-04-12 08:55:00|62.09|59.69|61.9|59.5|63.95|61.55|61.83|59.43|0
1649754000000|2022-04-12 09:00:00|61.93|59.53|62.03|59.63|62.27|59.87|61.73|59.33|0
1649754300000|2022-04-12 09:05:00|62.07|59.67|61.46|59.06|62.07|59.67|61.3|58.9|0
1649754600000|2022-04-12 09:10:00|61.49|59.09|62.19|59.79|62.36|59.96|61.44|59.04|0
1649754900000|2022-04-12 09:15:00|62.21|59.81|62.06|59.66|62.41|60.01|61.92|59.52|0
1649755200000|2022-04-12 09:20:00|62.11|59.71|62.16|59.76|62.6|60.2|62.04|59.64|0
1649755500000|2022-04-12 09:25:00|62.21|59.81|61.76|59.36|62.3|59.9|61.67|59.27|0
1649755800000|2022-04-12 09:30:00|61.81|59.41|61.61|59.21|61.96|59.56|61.28|58.88|0
1649756100000|2022-04-12 09:35:00|61.59|59.19|61.37|58.97|61.76|59.36|61.23|58.83|0
1649756400000|2022-04-12 09:40:00|61.35|58.95|61.12|58.72|61.37|58.97|61.12|58.72|0
1649756700000|2022-04-12 09:45:00|61.08|58.68|61.51|59.11|61.6|59.2|60.96|58.56|0
1649757000000|2022-04-12 09:50:00|61.48|59.08|60.73|58.33|61.51|59.11|60.73|58.33|0
1649757300000|2022-04-12 09:55:00|60.78|58.38|61.21|58.81|61.26|58.86|60.59|58.19|0
1649757600000|2022-04-12 10:00:00|61.23|58.83|60.96|58.56|61.3|58.9|60.63|58.23|0
1649757900000|2022-04-12 10:05:00|61.01|58.61|61.03|58.63|61.4|59|60.91|58.51|0
1649758200000|2022-04-12 10:10:00|61.06|58.66|61.2|58.8|61.32|58.92|60.67|58.27|0
1649758500000|2022-04-12 10:15:00|61.25|58.85|61.63|59.23|61.63|59.23|61.15|58.75|0
1649758800000|2022-04-12 10:20:00|61.58|59.18|61.55|59.15|61.82|59.42|61.38|58.98|0
1649759100000|2022-04-12 10:25:00|61.58|59.18|61.14|58.74|61.87|59.47|61.11|58.71|0
1649759400000|2022-04-12 10:30:00|61.19|58.79|60.94|58.54|61.38|58.98|60.89|58.49|0
1649759700000|2022-04-12 10:35:00|60.8|58.4|60.41|58.01|60.8|58.4|60.18|57.78|0
1649760000000|2022-04-12 10:40:00|60.46|58.06|60.41|58.01|60.84|58.44|60.31|57.91|0
1649760300000|2022-04-12 10:45:00|60.36|57.96|60.64|58.24|60.74|58.34|60.31|57.91|0
1649760600000|2022-04-12 10:50:00|60.62|58.22|60.4|58|60.64|58.24|60.4|58|0
1649760900000|2022-04-12 10:55:00|60.35|57.95|60.87|58.47|60.92|58.52|60.3|57.9|0
1649761200000|2022-04-12 11:00:00|60.92|58.52|60.97|58.57|61.01|58.61|60.63|58.23|0
1649761500000|2022-04-12 11:05:00|60.92|58.52|61.2|58.8|61.2|58.8|60.8|58.4|0
1649761800000|2022-04-12 11:10:00|61.25|58.85|61.49|59.09|61.59|59.19|61.2|58.8|0
1649762100000|2022-04-12 11:15:00|61.54|59.14|61.39|58.99|61.92|59.52|61.29|58.89|0
1649762400000|2022-04-12 11:20:00|61.44|59.04|61.34|58.94|61.44|59.04|61|58.6|0
1649762700000|2022-04-12 11:25:00|61.38|58.98|60.8|58.4|61.43|59.03|60.76|58.36|0
1649763000000|2022-04-12 11:30:00|60.76|58.36|60.46|58.06|60.8|58.4|60.32|57.92|0
1649763300000|2022-04-12 11:35:00|60.51|58.11|60.51|58.11|60.84|58.44|60.27|57.87|0
1649763600000|2022-04-12 11:40:00|60.56|58.16|60.46|58.06|61.03|58.63|60.22|57.82|0
1649763900000|2022-04-12 11:45:00|60.41|58.01|60.26|57.86|60.41|58.01|60.12|57.72|0
1649764200000|2022-04-12 11:50:00|60.24|57.84|60.21|57.81|60.31|57.91|60.02|57.62|0
1649764500000|2022-04-12 11:55:00|60.26|57.86|60.07|57.67|60.45|58.05|60.02|57.62|0
1649764800000|2022-04-12 12:00:00|60.02|57.62|60.06|57.66|60.44|58.04|60.01|57.61|0
1649765100000|2022-04-12 12:05:00|60.01|57.61|59.16|56.76|60.06|57.66|59.07|56.67|0
1649765400000|2022-04-12 12:10:00|59.21|56.81|59.16|56.76|59.39|56.99|59.07|56.67|0
1649765700000|2022-04-12 12:15:00|59.2|56.8|59.48|57.08|59.51|57.11|59.06|56.66|0
1649766000000|2022-04-12 12:20:00|59.44|57.04|59.48|57.08|59.62|57.22|59.25|56.85|0
1649766300000|2022-04-12 12:25:00|59.46|57.06|59.5|57.1|60.48|58.08|58.85|56.45|0
1649766600000|2022-04-12 12:30:00|57.92|55.52|53.42|51.02|57.92|55.52|53.42|51.02|0
1649766900000|2022-04-12 12:35:00|53.5|51.1|54.11|51.71|54.59|52.19|53.5|51.1|0
1649767200000|2022-04-12 12:40:00|54.15|51.75|51.72|49.32|54.28|51.88|51.46|49.06|0
1649767500000|2022-04-12 12:45:00|51.7|49.3|50.58|48.18|51.7|49.3|50.5|48.1|0
1649767800000|2022-04-12 12:50:00|50.62|48.22|49.91|47.51|51.16|48.76|49.91|47.51|0
1649768100000|2022-04-12 12:55:00|49.87|47.47|50.16|47.76|50.28|47.88|49.3|46.9|0
1649768400000|2022-04-12 13:00:00|50.2|47.8|50.49|48.09|50.53|48.13|50.16|47.76|0
1649768700000|2022-04-12 13:05:00|50.47|48.07|51.36|48.96|51.74|49.34|50.15|47.75|0
1649769000000|2022-04-12 13:10:00|51.45|49.05|52.25|49.85|52.29|49.89|51.4|49|0
1649769300000|2022-04-12 13:15:00|52.21|49.81|52.16|49.76|52.38|49.98|51.74|49.34|0
1649769600000|2022-04-12 13:20:00|52.12|49.72|52.85|50.45|53.06|50.66|52.03|49.63|0
1649769900000|2022-04-12 13:25:00|52.89|50.49|53.15|50.75|53.15|50.75|52.37|49.97|0
1649770200000|2022-04-12 13:30:00|52.93|50.53|53.75|51.35|54.33|51.93|52.93|50.53|0
1649770500000|2022-04-12 13:35:00|53.49|51.09|52.06|49.66|54.28|51.88|51.59|49.19|0
1649770800000|2022-04-12 13:40:00|51.81|49.41|51.42|49.02|53.12|50.72|51.38|48.98|0
1649771100000|2022-04-12 13:45:00|51.38|48.98|50.83|48.43|51.8|49.4|50.37|47.97|0
1649771400000|2022-04-12 13:50:00|50.75|48.35|48.53|46.13|51.14|48.74|47.93|45.53|0
1649771700000|2022-04-12 13:55:00|48.49|46.09|48.97|46.57|49.38|46.98|48.49|46.09|0
1649772000000|2022-04-12 14:00:00|48.93|46.53|49.54|47.14|50.04|47.64|48.65|46.25|0
1649772300000|2022-04-12 14:05:00|49.57|47.17|49.87|47.47|50.45|48.05|49.54|47.14|0
1649772600000|2022-04-12 14:10:00|49.75|47.35|49.46|47.06|50.16|47.76|49.33|46.93|0
1649772900000|2022-04-12 14:15:00|49.41|47.01|50.65|48.25|50.86|48.46|49.25|46.85|0
1649773200000|2022-04-12 14:20:00|50.68|48.28|50.48|48.08|50.78|48.38|49.74|47.34|0
1649773500000|2022-04-12 14:25:00|50.44|48.04|51.45|49.05|51.45|49.05|50.32|47.92|0
1649773800000|2022-04-12 14:30:00|51.36|48.96|51.3|48.9|51.92|49.52|51.23|48.83|0
1649774100000|2022-04-12 14:35:00|51.19|48.79|52.47|50.07|52.64|50.24|50.98|48.58|0
1649774400000|2022-04-12 14:40:00|52.51|50.11|52.47|50.07|52.94|50.54|52.13|49.73|0
1649774700000|2022-04-12 14:45:00|52.51|50.11|53.12|50.72|53.3|50.9|50.95|48.55|0
1649775000000|2022-04-12 14:50:00|53.08|50.68|53.2|50.8|53.91|51.51|53.07|50.67|0
1649775300000|2022-04-12 14:55:00|53.25|50.85|53.24|50.84|53.64|51.24|52.85|50.45|0
1649775600000|2022-04-12 15:00:00|53.29|50.89|52.63|50.23|53.86|51.46|52.46|50.06|0
1649775900000|2022-04-12 15:05:00|52.61|50.21|53.63|51.23|53.76|51.36|52.54|50.14|0
1649776200000|2022-04-12 15:10:00|53.59|51.19|52.75|50.35|53.76|51.36|52.75|50.35|0
1649776500000|2022-04-12 15:15:00|52.71|50.31|51.95|49.55|52.93|50.53|51.93|49.53|0
1649776800000|2022-04-12 15:20:00|51.89|49.49|51.59|49.19|52.02|49.62|51.29|48.89|0
1649777100000|2022-04-12 15:25:00|51.42|49.02|50.03|47.63|51.46|49.06|49.84|47.44|0
1649777400000|2022-04-12 15:30:00|49.84|47.44|49.59|47.19|49.88|47.48|49.26|46.86|0
1649777700000|2022-04-12 15:35:00|49.46|47.06|50.35|47.95|50.5|48.1|49.26|46.86|0
1649778000000|2022-04-12 15:40:00|50.33|47.93|50.2|47.8|50.54|48.14|49.95|47.55|0
1649778300000|2022-04-12 15:45:00|50.16|47.76|50.58|48.18|50.75|48.35|49.99|47.59|0
1649778600000|2022-04-12 15:50:00|50.47|48.07|50.2|47.8|51.04|48.64|50.03|47.63|0
1649778900000|2022-04-12 15:55:00|50.11|47.71|50.65|48.25|50.89|48.49|49.99|47.59|0
1649779200000|2022-04-12 16:00:00|50.57|48.17|51.18|48.78|51.24|48.84|50.48|48.08|0
1649779500000|2022-04-12 16:05:00|51.16|48.76|51.88|49.48|52.14|49.74|50.9|48.5|0
1649779800000|2022-04-12 16:10:00|51.84|49.44|52.27|49.87|52.53|50.13|51.84|49.44|0
1649780100000|2022-04-12 16:15:00|52.01|49.61|51.62|49.22|52.31|49.91|50.77|48.37|0
1649780400000|2022-04-12 16:20:00|51.75|49.35|52.91|50.51|52.96|50.56|51.75|49.35|0
1649780700000|2022-04-12 16:25:00|53|50.6|53.83|51.43|54.06|51.66|53|50.6|0
1649781000000|2022-04-12 16:30:00|54.01|51.61|54.01|51.61|54.01|51.61|53.3|50.9|0
1649781300000|2022-04-12 16:35:00|54.1|51.7|53.65|51.25|54.1|51.7|53.34|50.94|0
1649781600000|2022-04-12 16:40:00|53.61|51.21|54.27|51.87|54.49|52.09|53.38|50.98|0
1649781900000|2022-04-12 16:45:00|54.18|51.78|53.82|51.42|54.81|52.41|53.78|51.38|0
1649782200000|2022-04-12 16:50:00|53.78|51.38|53.51|51.11|53.86|51.46|52.81|50.41|0
1649782500000|2022-04-12 16:55:00|53.46|51.06|53.35|50.95|53.51|51.11|53.07|50.67|0
1649782800000|2022-04-12 17:00:00|53.41|51.01|54.82|52.42|55.18|52.78|52.28|49.88|0
1649783100000|2022-04-12 17:05:00|54.59|52.19|54.61|52.21|55.04|52.64|54.19|51.79|0
1649783400000|2022-04-12 17:10:00|54.68|52.28|53.61|51.21|54.68|52.28|53.08|50.68|0
1649783700000|2022-04-12 17:15:00|53.7|51.3|53.58|51.18|54.32|51.92|53.52|51.12|0
1649784000000|2022-04-12 17:20:00|53.56|51.16|53.73|51.33|54.11|51.71|52.6|50.2|0
1649784300000|2022-04-12 17:25:00|53.8|51.4|54.33|51.93|54.4|52|53.69|51.29|0
1649784600000|2022-04-12 17:30:00|54.31|51.91|54.17|51.77|54.98|52.58|53.97|51.57|0
1649784900000|2022-04-12 17:35:00|54.22|51.82|54.08|51.68|54.39|51.99|52.57|50.17|0
1649785200000|2022-04-12 17:40:00|54.17|51.77|55.11|52.71|55.23|52.83|53.9|51.5|0
1649785500000|2022-04-12 17:45:00|55.16|52.76|55.52|53.12|55.85|53.45|54.98|52.58|0
1649785800000|2022-04-12 17:50:00|55.57|53.17|56.63|54.23|56.82|54.42|55.57|53.17|0
1649786100000|2022-04-12 17:55:00|56.67|54.27|57.74|55.34|57.93|55.53|55.87|53.47|0
1649786400000|2022-04-12 18:00:00|57.69|55.29|57.08|54.68|58.45|56.05|57.03|54.63|0
1649786700000|2022-04-12 18:05:00|57.17|54.77|56.98|54.58|57.31|54.91|56.38|53.98|0
1649787000000|2022-04-12 18:10:00|57.03|54.63|58.49|56.09|58.49|56.09|57.03|54.63|0
1649787300000|2022-04-12 18:15:00|58.53|56.13|60.32|57.92|60.57|58.17|58.53|56.13|0
1649787600000|2022-04-12 18:20:00|60.42|58.02|60.51|58.11|60.61|58.21|59.69|57.29|0
1649787900000|2022-04-12 18:25:00|60.61|58.21|60.83|58.43|60.9|58.5|60.22|57.82|0
1649788200000|2022-04-12 18:30:00|60.85|58.45|60.65|58.25|61.84|59.44|60.46|58.06|0
1649788500000|2022-04-12 18:35:00|60.8|58.4|60.7|58.3|61.14|58.74|59.87|57.47|0
1649788800000|2022-04-12 18:40:00|60.8|58.4|60.99|58.59|61.48|59.08|60.41|58.01|0
1649789100000|2022-04-12 18:45:00|60.89|58.49|60.11|57.71|60.89|58.49|59.43|57.03|0
1649789400000|2022-04-12 18:50:00|60.06|57.66|59.91|57.51|60.84|58.44|59.76|57.36|0
1649789700000|2022-04-12 18:55:00|59.81|57.41|60.24|57.84|60.44|58.04|59.38|56.98|0
1649790000000|2022-04-12 19:00:00|60.39|57.99|62.26|59.86|62.36|59.96|59.86|57.46|0
1649790300000|2022-04-12 19:05:00|62.21|59.81|63.62|61.22|63.62|61.22|61.91|59.51|0
1649790600000|2022-04-12 19:10:00|63.52|61.12|64.04|61.64|64.35|61.95|63.06|60.66|0
1649790900000|2022-04-12 19:15:00|64.07|61.67|63.38|60.98|64.3|61.9|63.38|60.98|0
1649791200000|2022-04-12 19:20:00|63.33|60.93|62.92|60.52|63.33|60.93|62.27|59.87|0
1649791500000|2022-04-12 19:25:00|63.07|60.67|64.08|61.68|64.85|62.45|63.07|60.67|0
1649791800000|2022-04-12 19:30:00|64.39|61.99|64.66|62.26|65.28|62.88|63.73|61.33|0
1649792100000|2022-04-12 19:35:00|64.86|62.46|62.78|60.38|65.02|62.62|62.48|60.08|0
1649792400000|2022-04-12 19:40:00|62.83|60.43|63.28|60.88|63.48|61.08|62.23|59.83|0
1649792700000|2022-04-12 19:45:00|63.89|61.49|62.7|60.3|63.89|61.49|61.17|58.77|0
1649793000000|2022-04-12 19:50:00|62.9|60.5|62.65|60.25|63.5|61.1|62.1|59.7|0
1649793300000|2022-04-12 19:55:00|62.45|60.05|62.54|60.14|63.09|60.69|61.75|59.35|0
1649793600000|2022-04-12 20:00:00|62.79|60.39|63.19|60.79|63.49|61.09|62.79|60.39|0
1649793900000|2022-04-12 20:05:00|62.99|60.59|61.6|59.2|63.24|60.84|61.6|59.2|0
1649794200000|2022-04-12 20:10:00|61.74|59.34|62.09|59.69|62.09|59.69|61.6|59.2|0
1649794500000|2022-04-12 20:15:00|62.29|59.49|62.18|59.38|62.43|59.63|62.13|59.33|0
1649794800000|2022-04-12 20:20:00|62.21|59.41|62.18|59.38|62.38|59.58|62.18|59.38|0
1649795100000|2022-04-12 20:25:00|62.13|59.33|62.03|59.23|62.23|59.43|61.98|59.18|0
1649795400000|2022-04-12 20:30:00|61.98|59.18|62.02|59.22|62.02|59.22|61.83|59.03|0
1649795700000|2022-04-12 20:35:00|61.97|59.17|62.02|59.22|62.07|59.27|61.97|59.17|0
1649796000000|2022-04-12 20:40:00|62|59.2|62.11|59.31|62.12|59.32|61.97|59.17|0
1649796300000|2022-04-12 20:45:00|62.16|59.36|62.36|59.56|62.41|59.61|62.11|59.31|0
1649796600000|2022-04-12 20:50:00|62.41|59.61|62.08|59.28|62.41|59.61|62.06|59.26|0
1649796900000|2022-04-12 20:55:00|62.11|59.31|62.33|59.53|62.35|59.55|62.01|59.21|0
1649797200000|2022-04-12 21:00:00|62.35|59.55|62.24|59.44|62.35|59.55|62.21|59.41|0
1649797500000|2022-04-12 21:05:00|62.2|59.4|62.24|59.44|62.24|59.44|62.2|59.4|0
1649797800000|2022-04-12 21:10:00|62.25|59.45|62.24|59.44|62.25|59.45|62.24|59.44|0
1649798100000|2022-04-12 21:15:00|62.23|59.43|62.23|59.43|62.23|59.43|62.23|59.43|0
1649798400000|2022-04-12 21:20:00|62.21|59.41|62.2|59.4|62.23|59.43|62.17|59.37|0
1649798700000|2022-04-12 21:25:00|62.16|59.36|62.17|59.37|62.2|59.4|62.13|59.33|0
1649799000000|2022-04-12 21:30:00|62.18|59.38|62.27|59.47|62.33|59.53|62.18|59.38|0
1649799300000|2022-04-12 21:35:00|62.3|59.5|62.13|59.33|62.3|59.5|62.13|59.33|0
1649799600000|2022-04-12 21:40:00|62.19|59.39|62.17|59.37|62.28|59.48|62.17|59.37|0
1649799900000|2022-04-12 21:45:00|62.2|59.4|62.2|59.4|62.25|59.45|62.13|59.33|0
1649800200000|2022-04-12 21:50:00|62.28|59.48|62.19|59.39|62.28|59.48|62.17|59.37|0
1649800500000|2022-04-12 21:55:00|62.16|59.36|62.15|59.35|62.22|59.42|62.12|59.32|0
1649800800000|2022-04-12 22:00:00|61.94|59.14|61.76|58.96|61.96|59.16|61.61|58.81|0
1649801100000|2022-04-12 22:05:00|61.78|58.98|61.61|58.81|61.81|59.01|61.51|58.71|0
1649801400000|2022-04-12 22:10:00|61.58|58.78|61.78|58.98|61.8|59|61.41|58.61|0
1649801700000|2022-04-12 22:15:00|61.75|58.95|62.24|59.44|62.36|59.56|61.75|58.95|0
1649802000000|2022-04-12 22:20:00|62.22|59.42|62.33|59.53|62.56|59.76|62.09|59.29|0
1649802300000|2022-04-12 22:25:00|62.31|59.51|62.33|59.53|62.43|59.63|62.23|59.43|0
1649802600000|2022-04-12 22:30:00|62.28|59.48|62.03|59.23|62.28|59.48|62.01|59.21|0
1649802900000|2022-04-12 22:35:00|61.98|59.18|61.88|59.08|61.98|59.18|61.68|58.88|0
1649803200000|2022-04-12 22:40:00|61.83|59.03|61.78|58.98|61.85|59.05|61.73|58.93|0
1649803500000|2022-04-12 22:45:00|61.75|58.95|61.68|58.88|61.87|59.07|61.68|58.88|0
1649803800000|2022-04-12 22:50:00|61.63|58.83|61.28|58.48|61.63|58.83|61.28|58.48|0
1649804100000|2022-04-12 22:55:00|61.33|58.53|61.08|58.28|61.33|58.53|61.08|58.28|0
1649804400000|2022-04-12 23:00:00|61.13|58.33|60.84|58.04|61.16|58.36|60.84|58.04|0
1649804700000|2022-04-12 23:05:00|60.88|58.08|60.69|57.89|60.93|58.13|60.69|57.89|0
1649805000000|2022-04-12 23:10:00|60.73|57.93|60.83|58.03|60.83|58.03|60.68|57.88|0
1649805300000|2022-04-12 23:15:00|60.85|58.05|60.73|57.93|60.97|58.17|60.68|57.88|0
1649805600000|2022-04-12 23:20:00|60.78|57.98|60.87|58.07|60.97|58.17|60.78|57.98|0
1649805900000|2022-04-12 23:25:00|60.82|58.02|60.77|57.97|60.87|58.07|60.65|57.85|0
1649806200000|2022-04-12 23:30:00|60.74|57.94|60.96|58.16|60.96|58.16|60.72|57.92|0
1649806500000|2022-04-12 23:35:00|61.01|58.21|61.1|58.3|61.1|58.3|60.71|57.91|0
1649806800000|2022-04-12 23:40:00|61.05|58.25|60.76|57.96|61.05|58.25|60.71|57.91|0
1649807100000|2022-04-12 23:45:00|60.71|57.91|60.42|57.62|60.71|57.91|60.42|57.62|0
1649807400000|2022-04-12 23:50:00|60.37|57.57|60.17|57.37|60.37|57.57|60.03|57.23|0
1649807700000|2022-04-12 23:55:00|60.12|57.32|59.98|57.18|60.22|57.42|59.98|57.18|0
1649808000000|2022-04-13 00:00:00|60.02|57.22|59.92|57.12|60.07|57.27|59.73|56.93|0
1649808300000|2022-04-13 00:05:00|59.88|57.08|59.82|57.02|60.07|57.27|59.73|56.93|0
1649808600000|2022-04-13 00:10:00|59.78|56.98|59.96|57.16|60.01|57.21|59.77|56.97|0
1649808900000|2022-04-13 00:15:00|59.92|57.12|59.91|57.11|60.06|57.26|59.77|56.97|0
1649809200000|2022-04-13 00:20:00|59.96|57.16|59.93|57.13|60.01|57.21|59.91|57.11|0
1649809500000|2022-04-13 00:25:00|59.91|57.11|60.24|57.44|60.34|57.54|59.91|57.11|0
1649809800000|2022-04-13 00:30:00|60.19|57.39|60|57.2|60.34|57.54|59.9|57.1|0
1649810100000|2022-04-13 00:35:00|59.95|57.15|59.8|57|60|57.2|59.66|56.86|0
1649810400000|2022-04-13 00:40:00|59.83|57.03|59.65|56.85|59.9|57.1|59.65|56.85|0
1649810700000|2022-04-13 00:45:00|59.61|56.81|59.41|56.61|59.61|56.81|59.23|56.43|0
1649811000000|2022-04-13 00:50:00|59.37|56.57|59.46|56.66|59.51|56.71|59.32|56.52|0
1649811300000|2022-04-13 00:55:00|59.43|56.63|59.26|56.46|59.5|56.7|59.22|56.42|0
1649811600000|2022-04-13 01:00:00|59.29|56.49|59.31|56.51|59.36|56.56|59.12|56.32|0
1649811900000|2022-04-13 01:05:00|59.28|56.48|59.26|56.46|59.35|56.55|59.12|56.32|0
1649812200000|2022-04-13 01:10:00|59.21|56.41|59.2|56.4|59.25|56.45|59.02|56.22|0
1649812500000|2022-04-13 01:15:00|59.16|56.36|59.3|56.5|59.39|56.59|59.16|56.36|0
1649812800000|2022-04-13 01:20:00|59.34|56.54|59.15|56.35|59.44|56.64|59.1|56.3|0
1649813100000|2022-04-13 01:25:00|59.17|56.37|59.24|56.44|59.29|56.49|59.12|56.32|0
1649813400000|2022-04-13 01:30:00|59.29|56.49|59.24|56.44|59.38|56.58|58.91|56.11|0
1649813700000|2022-04-13 01:35:00|59.19|56.39|59.23|56.43|59.33|56.53|59.19|56.39|0
1649814000000|2022-04-13 01:40:00|59.21|56.41|58.99|56.19|59.28|56.48|58.95|56.15|0
1649814300000|2022-04-13 01:45:00|58.95|56.15|59.27|56.47|59.32|56.52|58.76|55.96|0
1649814600000|2022-04-13 01:50:00|59.23|56.43|59.06|56.26|59.27|56.47|58.89|56.09|0
1649814900000|2022-04-13 01:55:00|59.03|56.23|59.08|56.28|59.15|56.35|58.8|56|0
1649815200000|2022-04-13 02:00:00|59.03|56.23|59.12|56.32|59.22|56.42|58.89|56.09|0
1649815500000|2022-04-13 02:05:00|59.07|56.27|58.79|55.99|59.12|56.32|58.69|55.89|0
1649815800000|2022-04-13 02:10:00|58.83|56.03|58.78|55.98|58.93|56.13|58.69|55.89|0
1649816100000|2022-04-13 02:15:00|58.73|55.93|58.78|55.98|58.88|56.08|58.69|55.89|0
1649816400000|2022-04-13 02:20:00|58.83|56.03|58.68|55.88|58.83|56.03|58.54|55.74|0
1649816700000|2022-04-13 02:25:00|58.73|55.93|58.68|55.88|58.82|56.02|58.58|55.78|0
1649817000000|2022-04-13 02:30:00|58.72|55.92|58.44|55.64|58.72|55.92|58.39|55.59|0
1649817300000|2022-04-13 02:35:00|58.48|55.68|58.62|55.82|58.62|55.82|58.34|55.54|0
1649817600000|2022-04-13 02:40:00|58.57|55.77|58.85|56.05|58.9|56.1|58.57|55.77|0
1649817900000|2022-04-13 02:45:00|58.81|56.01|58.66|55.86|58.9|56.1|58.66|55.86|0
1649818200000|2022-04-13 02:50:00|58.61|55.81|58.52|55.72|58.71|55.91|58.47|55.67|0
1649818500000|2022-04-13 02:55:00|58.49|55.69|58.65|55.85|58.7|55.9|58.42|55.62|0
1649818800000|2022-04-13 03:00:00|58.61|55.81|58.28|55.48|58.61|55.81|58.23|55.43|0
1649819100000|2022-04-13 03:05:00|58.32|55.52|58.39|55.59|58.41|55.61|57.99|55.19|0
1649819400000|2022-04-13 03:10:00|58.37|55.57|57.23|54.43|58.41|55.61|56.73|53.93|0
1649819700000|2022-04-13 03:15:00|57.27|54.47|57.18|54.38|57.32|54.52|57.18|54.38|0
1649820000000|2022-04-13 03:20:00|57.13|54.33|57.08|54.28|57.18|54.38|56.94|54.14|0
1649820300000|2022-04-13 03:25:00|57.13|54.33|57.03|54.23|57.17|54.37|57.03|54.23|0
1649820600000|2022-04-13 03:30:00|57.08|54.28|57.21|54.41|57.3|54.5|56.94|54.14|0
1649820900000|2022-04-13 03:35:00|57.24|54.44|57|54.2|57.26|54.46|56.98|54.18|0
1649821200000|2022-04-13 03:40:00|56.98|54.18|57.11|54.31|57.14|54.34|56.93|54.13|0
1649821500000|2022-04-13 03:45:00|57.14|54.34|57.02|54.22|57.14|54.34|56.97|54.17|0
1649821800000|2022-04-13 03:50:00|57.01|54.21|57.01|54.21|57.08|54.28|56.97|54.17|0
1649822100000|2022-04-13 03:55:00|57.06|54.26|57.01|54.21|57.1|54.3|57.01|54.21|0
1649822400000|2022-04-13 04:00:00|56.99|54.19|57.19|54.39|57.24|54.44|56.96|54.16|0
1649822700000|2022-04-13 04:05:00|57.14|54.34|57|54.2|57.19|54.39|56.95|54.15|0
1649823000000|2022-04-13 04:10:00|57.05|54.25|57.04|54.24|57.09|54.29|57|54.2|0
1649823300000|2022-04-13 04:15:00|57.09|54.29|56.99|54.19|57.13|54.33|56.99|54.19|0
1649823600000|2022-04-13 04:20:00|57.04|54.24|57.08|54.28|57.08|54.28|56.94|54.14|0
1649823900000|2022-04-13 04:25:00|57.13|54.33|57.4|54.6|57.45|54.65|57.13|54.33|0
1649824200000|2022-04-13 04:30:00|57.45|54.65|57.87|55.07|57.87|55.07|57.4|54.6|0
1649824500000|2022-04-13 04:35:00|57.82|55.02|57.82|55.02|58.1|55.3|57.77|54.97|0
1649824800000|2022-04-13 04:40:00|57.81|55.01|57.76|54.96|57.91|55.11|57.72|54.92|0
1649825100000|2022-04-13 04:45:00|57.72|54.92|57.53|54.73|57.76|54.96|57.53|54.73|0
1649825400000|2022-04-13 04:50:00|57.55|54.75|57.62|54.82|57.62|54.82|57.48|54.68|0
1649825700000|2022-04-13 04:55:00|57.57|54.77|57.38|54.58|57.57|54.77|57.38|54.58|0
1649826000000|2022-04-13 05:00:00|57.43|54.63|57.01|54.21|57.52|54.72|56.98|54.18|0
1649826300000|2022-04-13 05:05:00|57.05|54.25|57.09|54.29|57.24|54.44|57.05|54.25|0
1649826600000|2022-04-13 05:10:00|57.05|54.25|57.42|54.62|57.51|54.71|57.05|54.25|0
1649826900000|2022-04-13 05:15:00|57.37|54.57|57.04|54.24|57.39|54.59|57.04|54.24|0
1649827200000|2022-04-13 05:20:00|57.09|54.29|57.04|54.24|57.09|54.29|56.85|54.05|0
1649827500000|2022-04-13 05:25:00|57.08|54.28|57.17|54.37|57.31|54.51|57.08|54.28|0
1649827800000|2022-04-13 05:30:00|57.13|54.33|55.88|53.08|57.13|54.33|55.88|53.08|0
1649828100000|2022-04-13 05:35:00|55.93|53.13|55.74|52.94|56.16|53.36|55.34|52.54|0
1649828400000|2022-04-13 05:40:00|55.79|52.99|55.83|53.03|55.83|53.03|55.56|52.76|0
1649828700000|2022-04-13 05:45:00|55.88|53.08|55.42|52.62|55.88|53.08|55.42|52.62|0
1649829000000|2022-04-13 05:50:00|55.37|52.57|54.97|52.17|55.56|52.76|54.92|52.12|0
1649829300000|2022-04-13 05:55:00|54.92|52.12|54.69|51.89|55.01|52.21|54.65|51.85|0
1649829600000|2022-04-13 06:00:00|54.65|51.85|55.14|52.34|55.14|52.34|54.65|51.85|0
1649829900000|2022-04-13 06:05:00|55.09|52.29|55.63|52.83|55.68|52.88|55.09|52.29|0
1649830200000|2022-04-13 06:10:00|55.59|52.79|55.36|52.56|55.68|52.88|55.22|52.42|0
1649830500000|2022-04-13 06:15:00|55.4|52.6|55.08|52.28|55.56|52.76|55.08|52.28|0
1649830800000|2022-04-13 06:20:00|55.13|52.33|55.44|52.64|55.44|52.64|55.04|52.24|0
1649831100000|2022-04-13 06:25:00|55.42|52.62|55.62|52.82|55.66|52.86|55.3|52.5|0
1649831400000|2022-04-13 06:30:00|55.66|52.86|56.07|53.27|56.25|53.45|55.57|52.77|0
1649831700000|2022-04-13 06:35:00|56.11|53.31|56.34|53.54|56.34|53.54|55.84|53.04|0
1649832000000|2022-04-13 06:40:00|56.38|53.58|56.33|53.53|56.43|53.63|56.15|53.35|0
1649832300000|2022-04-13 06:45:00|56.29|53.49|56.22|53.42|56.42|53.62|56.06|53.26|0
1649832600000|2022-04-13 06:50:00|56.19|53.39|56.28|53.48|56.28|53.48|56.05|53.25|0
1649832900000|2022-04-13 06:55:00|56.33|53.53|56.46|53.66|56.69|53.89|56.33|53.53|0
1649833200000|2022-04-13 07:00:00|56.58|53.78|56.92|54.12|56.97|54.17|55.96|53.16|0
1649833500000|2022-04-13 07:05:00|56.58|54.18|57.64|55.24|57.79|55.39|56.42|54.02|0
1649833800000|2022-04-13 07:10:00|57.69|55.29|57.41|55.01|57.78|55.38|57.13|54.73|0
1649834100000|2022-04-13 07:15:00|57.43|55.03|57.08|54.68|57.55|55.15|56.57|54.17|0
1649834400000|2022-04-13 07:20:00|57.1|54.7|56.66|54.26|57.17|54.77|55.97|53.57|0
1649834700000|2022-04-13 07:25:00|56.61|54.21|56.65|54.25|56.93|54.53|56.29|53.89|0
1649835000000|2022-04-13 07:30:00|56.63|54.23|57.02|54.62|57.3|54.9|56.63|54.23|0
1649835300000|2022-04-13 07:35:00|56.97|54.57|56.39|53.99|57.02|54.62|56.21|53.81|0
1649835600000|2022-04-13 07:40:00|56.37|53.97|55.58|53.18|57.89|55.49|55.53|53.13|0
1649835900000|2022-04-13 07:45:00|55.55|53.15|55.46|53.06|55.74|53.34|55.32|52.92|0
1649836200000|2022-04-13 07:50:00|55.44|53.04|55.82|53.42|56.05|53.65|55.37|52.97|0
1649836500000|2022-04-13 07:55:00|55.87|53.47|56.05|53.65|56.28|53.88|55.64|53.24|0
1649836800000|2022-04-13 08:00:00|56.09|53.69|55.36|52.96|56.23|53.83|55|52.6|0
1649837100000|2022-04-13 08:05:00|55.38|52.98|54.95|52.55|55.38|52.98|54.68|52.28|0
1649837400000|2022-04-13 08:10:00|54.99|52.59|55.42|53.02|55.49|53.09|54.92|52.52|0
1649837700000|2022-04-13 08:15:00|55.44|53.04|55.48|53.08|55.48|53.08|55.03|52.63|0
1649838000000|2022-04-13 08:20:00|55.51|53.11|55.41|53.01|55.71|53.31|55.34|52.94|0
1649838300000|2022-04-13 08:25:00|55.39|52.99|55.84|53.44|56.03|53.63|55.39|52.99|0
1649838600000|2022-04-13 08:30:00|55.89|53.49|55.61|53.21|56.11|53.71|55.56|53.16|0
1649838900000|2022-04-13 08:35:00|55.59|53.19|55.92|53.52|55.97|53.57|55.59|53.19|0
1649839200000|2022-04-13 08:40:00|55.88|53.48|54.88|52.48|55.88|53.48|54.83|52.43|0
1649839500000|2022-04-13 08:45:00|54.79|52.39|54.51|52.11|54.83|52.43|54.38|51.98|0
1649839800000|2022-04-13 08:50:00|54.56|52.16|54.51|52.11|54.87|52.47|54.33|51.93|0
1649840100000|2022-04-13 08:55:00|54.55|52.15|54.77|52.37|54.91|52.51|54.33|51.93|0
1649840400000|2022-04-13 09:00:00|54.82|52.42|55|52.6|55.04|52.64|54.77|52.37|0
1649840700000|2022-04-13 09:05:00|55.02|52.62|54.81|52.41|55.18|52.78|54.77|52.37|0
1649841000000|2022-04-13 09:10:00|54.86|52.46|54.99|52.59|54.99|52.59|54.68|52.28|0
1649841300000|2022-04-13 09:15:00|55.08|52.68|55.35|52.95|55.51|53.11|55.08|52.68|0
1649841600000|2022-04-13 09:20:00|55.37|52.97|55.53|53.13|55.62|53.22|55.3|52.9|0
1649841900000|2022-04-13 09:25:00|55.48|53.08|55.61|53.21|55.71|53.31|55.34|52.94|0
1649842200000|2022-04-13 09:30:00|55.7|53.3|55.7|53.3|55.84|53.44|55.66|53.26|0
1649842500000|2022-04-13 09:35:00|55.68|53.28|56.66|54.26|56.8|54.4|55.66|53.26|0
1649842800000|2022-04-13 09:40:00|56.62|54.22|56.96|54.56|57.03|54.63|56.62|54.22|0
1649843100000|2022-04-13 09:45:00|56.98|54.58|57.03|54.63|57.26|54.86|56.8|54.4|0
1649843400000|2022-04-13 09:50:00|57.05|54.65|57.03|54.63|57.22|54.82|56.62|54.22|0
1649843700000|2022-04-13 09:55:00|57.07|54.67|58.06|55.66|58.15|55.75|57.03|54.63|0
1649844000000|2022-04-13 10:00:00|58.03|55.63|57.58|55.18|58.22|55.82|57.39|54.99|0
1649844300000|2022-04-13 10:05:00|57.63|55.23|57.86|55.46|57.95|55.55|57.48|55.08|0
1649844600000|2022-04-13 10:10:00|57.76|55.36|57.39|54.99|57.79|55.39|57.25|54.85|0
1649844900000|2022-04-13 10:15:00|57.34|54.94|57.52|55.12|57.76|55.36|57.13|54.73|0
1649845200000|2022-04-13 10:20:00|57.57|55.17|57.73|55.33|57.75|55.35|57.19|54.79|0
1649845500000|2022-04-13 10:25:00|57.71|55.31|57.56|55.16|57.8|55.4|57.33|54.93|0
1649845800000|2022-04-13 10:30:00|57.59|55.19|56.83|54.43|57.61|55.21|56.81|54.41|0
1649846100000|2022-04-13 10:35:00|56.81|54.41|56.25|53.85|57|54.6|56.16|53.76|0
1649846400000|2022-04-13 10:40:00|56.21|53.81|56.34|53.94|56.43|54.03|56.07|53.67|0
1649846700000|2022-04-13 10:45:00|56.32|53.92|56.78|54.38|56.94|54.54|56.06|53.66|0
1649847000000|2022-04-13 10:50:00|56.75|54.35|56.15|53.75|56.75|54.35|55.87|53.47|0
1649847300000|2022-04-13 10:55:00|56.13|53.73|55.82|53.42|56.15|53.75|55.73|53.33|0
1649847600000|2022-04-13 11:00:00|55.76|53.36|55.5|53.1|56.01|53.61|55.46|53.06|0
1649847900000|2022-04-13 11:05:00|55.46|53.06|55.18|52.78|55.46|53.06|54.95|52.55|0
1649848200000|2022-04-13 11:10:00|55.13|52.73|54.9|52.5|55.31|52.91|54.9|52.5|0
1649848500000|2022-04-13 11:15:00|54.88|52.48|55.13|52.73|55.29|52.89|54.88|52.48|0
1649848800000|2022-04-13 11:20:00|55.17|52.77|55.67|53.27|55.67|53.27|55.08|52.68|0
1649849100000|2022-04-13 11:25:00|55.62|53.22|55.48|53.08|56.01|53.61|55.44|53.04|0
1649849400000|2022-04-13 11:30:00|55.51|53.11|56.26|53.86|56.26|53.86|55.48|53.08|0
1649849700000|2022-04-13 11:35:00|56.21|53.81|56.48|54.08|56.58|54.18|56.07|53.67|0
1649850000000|2022-04-13 11:40:00|56.56|54.16|57.23|54.83|57.27|54.87|56.48|54.08|0
1649850300000|2022-04-13 11:45:00|57.18|54.78|57.46|55.06|57.46|55.06|57.04|54.64|0
1649850600000|2022-04-13 11:50:00|57.41|55.01|58.21|55.81|58.3|55.9|57.41|55.01|0
1649850900000|2022-04-13 11:55:00|58.25|55.85|58.97|56.57|59.4|57|58.25|55.85|0
1649851200000|2022-04-13 12:00:00|58.92|56.52|59.15|56.75|59.25|56.85|58.68|56.28|0
1649851500000|2022-04-13 12:05:00|59.35|56.95|59.92|57.52|59.92|57.52|59.01|56.61|0
1649851800000|2022-04-13 12:10:00|59.97|57.57|59.46|57.06|60.02|57.62|59.39|56.99|0
1649852100000|2022-04-13 12:15:00|59.48|57.08|59.14|56.74|59.92|57.52|59|56.6|0
1649852400000|2022-04-13 12:20:00|59.19|56.79|60.55|58.15|60.87|58.47|59|56.6|0
1649852700000|2022-04-13 12:25:00|60.5|58.1|60.3|57.9|60.94|58.54|60.06|57.66|0
1649853000000|2022-04-13 12:30:00|60.25|57.85|60.44|58.04|61.56|59.16|59.91|57.51|0
1649853300000|2022-04-13 12:35:00|60.39|57.99|60.1|57.7|60.84|58.44|60|57.6|0
1649853600000|2022-04-13 12:40:00|60.05|57.65|59.56|57.16|60.29|57.89|59.17|56.77|0
1649853900000|2022-04-13 12:45:00|59.51|57.11|59.85|57.45|59.99|57.59|59.32|56.92|0
1649854200000|2022-04-13 12:50:00|59.89|57.49|60.13|57.73|60.18|57.78|59.8|57.4|0
1649854500000|2022-04-13 12:55:00|60.18|57.78|61.11|58.71|61.11|58.71|60.13|57.73|0
1649854800000|2022-04-13 13:00:00|61.09|58.69|60.91|58.51|61.11|58.71|60.81|58.41|0
1649855100000|2022-04-13 13:05:00|60.81|58.41|61.9|59.5|61.95|59.55|60.81|58.41|0
1649855400000|2022-04-13 13:10:00|61.93|59.53|61.59|59.19|62.96|60.56|59.76|57.36|0
1649855700000|2022-04-13 13:15:00|61.54|59.14|60.84|58.44|61.64|59.24|60.8|58.4|0
1649856000000|2022-04-13 13:20:00|60.79|58.39|60.79|58.39|60.84|58.44|60.3|57.9|0
1649856300000|2022-04-13 13:25:00|60.84|58.44|61.6|59.2|61.73|59.33|60.84|58.44|0
1649856600000|2022-04-13 13:30:00|61.58|59.18|59.52|57.12|61.87|59.47|59.52|57.12|0
1649856900000|2022-04-13 13:35:00|59.42|57.02|59.14|56.74|60.52|58.12|58.62|56.22|0
1649857200000|2022-04-13 13:40:00|58.9|56.5|57.99|55.59|59.24|56.84|57.5|55.1|0
1649857500000|2022-04-13 13:45:00|57.85|55.45|57.33|54.93|58.28|55.88|57.1|54.7|0
1649857800000|2022-04-13 13:50:00|57.38|54.98|57.61|55.21|57.94|55.54|57.24|54.84|0
1649858100000|2022-04-13 13:55:00|57.52|55.12|59.46|57.06|59.46|57.06|57.47|55.07|0
1649858400000|2022-04-13 14:00:00|59.37|56.97|59.36|56.96|60.29|57.89|59.22|56.82|0
1649858700000|2022-04-13 14:05:00|59.46|57.06|60.47|58.07|60.47|58.07|58.6|56.2|0
1649859000000|2022-04-13 14:10:00|60.43|58.03|60.13|57.73|60.82|58.42|59.74|57.34|0
1649859300000|2022-04-13 14:15:00|59.98|57.58|57.73|55.33|59.98|57.58|57.64|55.24|0
1649859600000|2022-04-13 14:20:00|57.78|55.38|57.12|54.72|58.01|55.61|57.12|54.72|0
1649859900000|2022-04-13 14:25:00|57.16|54.76|58.24|55.84|58.39|55.99|57.16|54.76|0
1649860200000|2022-04-13 14:30:00|58.34|55.94|57.62|55.22|58.63|56.23|57.09|54.69|0
1649860500000|2022-04-13 14:35:00|57.72|55.32|58.48|56.08|58.57|56.17|57.39|54.99|0
1649860800000|2022-04-13 14:40:00|58.62|56.22|57.71|55.31|59.15|56.75|57.66|55.26|0
1649861100000|2022-04-13 14:45:00|57.66|55.26|57.99|55.59|57.99|55.59|57.05|54.65|0
1649861400000|2022-04-13 14:50:00|57.94|55.54|57.23|54.83|58.13|55.73|57|54.6|0
1649861700000|2022-04-13 14:55:00|57.42|55.02|57.23|54.83|57.61|55.21|57|54.6|0
1649862000000|2022-04-13 15:00:00|57.18|54.78|55.33|52.93|57.23|54.83|55.15|52.75|0
1649862300000|2022-04-13 15:05:00|55.31|52.91|55.74|53.34|55.83|53.43|55.24|52.84|0
1649862600000|2022-04-13 15:10:00|55.69|53.29|54.96|52.56|55.78|53.38|54.91|52.51|0
1649862900000|2022-04-13 15:15:00|54.91|52.51|54.64|52.24|55.05|52.65|54.51|52.11|0
1649863200000|2022-04-13 15:20:00|54.59|52.19|52.44|50.04|55.78|53.38|52.4|50|0
1649863500000|2022-04-13 15:25:00|52.35|49.95|52.13|49.73|52.44|50.04|51.78|49.38|0
1649863800000|2022-04-13 15:30:00|52|49.6|51.86|49.46|52.17|49.77|51.34|48.94|0
1649864100000|2022-04-13 15:35:00|51.75|49.35|52.25|49.85|52.48|50.08|51.69|49.29|0
1649864400000|2022-04-13 15:40:00|52.17|49.77|52.16|49.76|52.52|50.12|51.81|49.41|0
1649864700000|2022-04-13 15:45:00|52.21|49.81|52.51|50.11|52.65|50.25|52.21|49.81|0
1649865000000|2022-04-13 15:50:00|52.6|50.2|52.91|50.51|53.09|50.69|52.6|50.2|0
1649865300000|2022-04-13 15:55:00|52.95|50.55|52.97|50.57|53.31|50.91|52.86|50.46|0
1649865600000|2022-04-13 16:00:00|52.95|50.55|52.72|50.32|53.44|51.04|52.63|50.23|0
1649865900000|2022-04-13 16:05:00|52.77|50.37|52.37|49.97|52.81|50.41|52.28|49.88|0
1649866200000|2022-04-13 16:10:00|52.41|50.01|52.98|50.58|54|51.6|52.28|49.88|0
1649866500000|2022-04-13 16:15:00|52.93|50.53|52.49|50.09|53.16|50.76|52.31|49.91|0
1649866800000|2022-04-13 16:20:00|52.6|50.2|51.96|49.56|52.84|50.44|51.96|49.56|0
1649867100000|2022-04-13 16:25:00|51.92|49.52|52.48|50.08|52.48|50.08|51.61|49.21|0
1649867400000|2022-04-13 16:30:00|52.39|49.99|51.95|49.55|52.44|50.04|51.78|49.38|0
1649867700000|2022-04-13 16:35:00|51.87|49.47|51.73|49.33|51.87|49.47|51.52|49.12|0
1649868000000|2022-04-13 16:40:00|51.69|49.29|50.86|48.46|51.73|49.33|50.78|48.38|0
1649868300000|2022-04-13 16:45:00|50.82|48.42|50.99|48.59|51.08|48.68|50.73|48.33|0
1649868600000|2022-04-13 16:50:00|51.03|48.63|50.92|48.52|51.37|48.97|50.29|47.89|0
1649868900000|2022-04-13 16:55:00|50.9|48.5|51.32|48.92|51.41|49.01|50.77|48.37|0
1649869200000|2022-04-13 17:00:00|51.24|48.84|50.89|48.49|51.41|49.01|50.63|48.23|0
1649869500000|2022-04-13 17:05:00|50.97|48.57|50.67|48.27|50.97|48.57|50.5|48.1|0
1649869800000|2022-04-13 17:10:00|50.71|48.31|50.54|48.14|50.76|48.36|50.03|47.63|0
1649870100000|2022-04-13 17:15:00|50.58|48.18|50.54|48.14|50.62|48.22|50.32|47.92|0
1649870400000|2022-04-13 17:20:00|50.45|48.05|50.28|47.88|50.45|48.05|49.98|47.58|0
1649870700000|2022-04-13 17:25:00|50.36|47.96|50.74|48.34|51|48.6|50.32|47.92|0
1649871000000|2022-04-13 17:30:00|50.79|48.39|51.47|49.07|51.52|49.12|50.66|48.26|0
1649871300000|2022-04-13 17:35:00|51.39|48.99|51.75|49.35|52.04|49.64|51.39|48.99|0
1649871600000|2022-04-13 17:40:00|51.77|49.37|51.79|49.39|51.95|49.55|51.69|49.29|0
1649871900000|2022-04-13 17:45:00|51.81|49.41|51.4|49|51.94|49.54|51.4|49|0
1649872200000|2022-04-13 17:50:00|51.44|49.04|51.74|49.34|51.87|49.47|51.4|49|0
1649872500000|2022-04-13 17:55:00|51.7|49.3|51|48.6|51.87|49.47|51|48.6|0
1649872800000|2022-04-13 18:00:00|50.98|48.58|51|48.6|51.34|48.94|50.91|48.51|0
1649873100000|2022-04-13 18:05:00|51.04|48.64|50.39|47.99|51.08|48.68|50.14|47.74|0
1649873400000|2022-04-13 18:10:00|50.43|48.03|50.86|48.46|51.42|49.02|50.43|48.03|0
1649873700000|2022-04-13 18:15:00|50.43|48.03|50.08|47.68|50.45|48.05|50.04|47.64|0
1649874000000|2022-04-13 18:20:00|50.04|47.64|50.16|47.76|50.46|48.06|49.74|47.34|0
1649874300000|2022-04-13 18:25:00|50.12|47.72|50.25|47.85|50.59|48.19|50.03|47.63|0
1649874600000|2022-04-13 18:30:00|50.23|47.83|49.96|47.56|50.61|48.21|49.96|47.56|0
1649874900000|2022-04-13 18:35:00|49.88|47.48|49.75|47.35|50.13|47.73|49.49|47.09|0
1649875200000|2022-04-13 18:40:00|49.79|47.39|49.19|46.79|49.87|47.47|49.19|46.79|0
1649875500000|2022-04-13 18:45:00|49.15|46.75|48.94|46.54|49.49|47.09|48.94|46.54|0
1649875800000|2022-04-13 18:50:00|48.9|46.5|49.02|46.62|49.32|46.92|48.73|46.33|0
1649876100000|2022-04-13 18:55:00|48.98|46.58|49.01|46.61|49.1|46.7|48.72|46.32|0
1649876400000|2022-04-13 19:00:00|48.97|46.57|49.47|47.07|49.82|47.42|48.93|46.53|0
1649876700000|2022-04-13 19:05:00|49.43|47.03|48.38|45.98|49.43|47.03|48.3|45.9|0
1649877000000|2022-04-13 19:10:00|48.42|46.02|48.42|46.02|48.63|46.23|48.26|45.86|0
1649877300000|2022-04-13 19:15:00|48.46|46.06|47.92|45.52|48.46|46.06|47.84|45.44|0
1649877600000|2022-04-13 19:20:00|47.96|45.56|48.15|45.75|48.21|45.81|47.84|45.44|0
1649877900000|2022-04-13 19:25:00|48.07|45.67|46.84|44.44|48.07|45.67|46.68|44.28|0
1649878200000|2022-04-13 19:30:00|46.8|44.4|46.31|43.91|46.96|44.56|46.15|43.75|0
1649878500000|2022-04-13 19:35:00|46.27|43.87|46.15|43.75|46.72|44.32|46.07|43.67|0
1649878800000|2022-04-13 19:40:00|46.23|43.83|46.27|43.87|46.55|44.15|46.11|43.71|0
1649879100000|2022-04-13 19:45:00|46.15|43.75|46.06|43.66|46.47|44.07|45.86|43.46|0
1649879400000|2022-04-13 19:50:00|46.47|44.07|47.07|44.67|47.32|44.92|46.3|43.9|0
1649879700000|2022-04-13 19:55:00|47.28|44.88|46.57|44.17|47.32|44.92|46.28|43.88|0
1649880000000|2022-04-13 20:00:00|46.44|44.04|47.05|44.65|47.22|44.82|46.44|44.04|0
1649880300000|2022-04-13 20:05:00|47.09|44.69|47.01|44.61|47.22|44.82|46.97|44.57|0
1649880600000|2022-04-13 20:10:00|47.05|44.65|47.21|44.81|47.21|44.81|46.84|44.44|0
1649880900000|2022-04-13 20:15:00|47.41|44.61|47.2|44.4|47.41|44.61|47.12|44.32|0
1649881200000|2022-04-13 20:20:00|47.16|44.36|47.2|44.4|47.24|44.44|47.16|44.36|0
1649881500000|2022-04-13 20:25:00|47.16|44.36|47.24|44.44|47.24|44.44|47.12|44.32|0
1649881800000|2022-04-13 20:30:00|47.19|44.39|47.19|44.39|47.24|44.44|47.19|44.39|0
1649882100000|2022-04-13 20:35:00|47.15|44.35|47.23|44.43|47.23|44.43|47.15|44.35|0
1649882400000|2022-04-13 20:40:00|47.19|44.39|47.14|44.34|47.23|44.43|47.1|44.3|0
1649882700000|2022-04-13 20:45:00|47.18|44.38|47.18|44.38|47.23|44.43|47.1|44.3|0
1649883000000|2022-04-13 20:50:00|47.22|44.42|47.22|44.42|47.22|44.42|47.14|44.34|0
1649883300000|2022-04-13 20:55:00|47.18|44.38|47.32|44.52|47.36|44.56|47.14|44.34|0
1649883600000|2022-04-13 21:00:00|47.34|44.54|47.27|44.47|47.34|44.54|47.26|44.46|0
1649883900000|2022-04-13 21:05:00|47.31|44.51|47.34|44.54|47.34|44.54|47.27|44.47|0
1649884200000|2022-04-13 21:10:00|47.33|44.53|47.33|44.53|47.35|44.55|47.33|44.53|0
1649884500000|2022-04-13 21:15:00|47.34|44.54|47.29|44.49|47.34|44.54|47.29|44.49|0
1649884800000|2022-04-13 21:20:00|47.24|44.44|47.17|44.37|47.24|44.44|47.15|44.35|0
1649885100000|2022-04-13 21:25:00|47.18|44.38|47.18|44.38|47.19|44.39|47.18|44.38|0
1649885400000|2022-04-13 21:30:00|47.17|44.37|47.17|44.37|47.17|44.37|47.17|44.37|0
1649885700000|2022-04-13 21:35:00|47.16|44.36|47.15|44.35|47.16|44.36|47.15|44.35|0
1649886300000|2022-04-13 21:45:00|47.16|44.36|47.17|44.37|47.19|44.39|47.16|44.36|0
1649886600000|2022-04-13 21:50:00|47.15|44.35|47.16|44.36|47.16|44.36|47.15|44.35|0
1649886900000|2022-04-13 21:55:00|47.15|44.35|47.18|44.38|47.18|44.38|47.15|44.35|0
1649887200000|2022-04-13 22:00:00|47.2|44.4|47.3|44.5|47.34|44.54|47.13|44.33|0
1649887500000|2022-04-13 22:05:00|47.34|44.54|47.29|44.49|47.34|44.54|47.21|44.41|0
1649887800000|2022-04-13 22:10:00|47.27|44.47|47.25|44.45|47.33|44.53|47.25|44.45|0
1649888100000|2022-04-13 22:15:00|47.29|44.49|47.16|44.36|47.29|44.49|47.04|44.24|0
1649888400000|2022-04-13 22:20:00|47.14|44.34|47.28|44.48|47.28|44.48|47.1|44.3|0
1649888700000|2022-04-13 22:25:00|47.24|44.44|47.24|44.44|47.32|44.52|47.2|44.4|0
1649889000000|2022-04-13 22:30:00|47.2|44.4|46.95|44.15|47.24|44.44|46.91|44.11|0
1649889300000|2022-04-13 22:35:00|46.91|44.11|46.84|44.04|46.91|44.11|46.74|43.94|0
1649889600000|2022-04-13 22:40:00|46.82|44.02|46.78|43.98|46.82|44.02|46.72|43.92|0
1649889900000|2022-04-13 22:45:00|46.76|43.96|46.69|43.89|46.76|43.96|46.69|43.89|0
1649890200000|2022-04-13 22:50:00|46.73|43.93|46.61|43.81|46.73|43.93|46.61|43.81|0
1649890500000|2022-04-13 22:55:00|46.57|43.77|46.61|43.81|46.69|43.89|46.57|43.77|0
1649890800000|2022-04-13 23:00:00|46.59|43.79|46.79|43.99|46.81|44.01|46.57|43.77|0
1649891100000|2022-04-13 23:05:00|46.81|44.01|46.84|44.04|46.91|44.11|46.76|43.96|0
1649891400000|2022-04-13 23:10:00|46.82|44.02|46.92|44.12|46.92|44.12|46.82|44.02|0
1649891700000|2022-04-13 23:15:00|46.88|44.08|46.76|43.96|46.88|44.08|46.72|43.92|0
1649892000000|2022-04-13 23:20:00|46.8|44|46.67|43.87|46.8|44|46.63|43.83|0
1649892300000|2022-04-13 23:25:00|46.71|43.91|47.12|44.32|47.16|44.36|46.69|43.89|0
1649892600000|2022-04-13 23:30:00|47.14|44.34|47.18|44.38|47.2|44.4|47.11|44.31|0
1649892900000|2022-04-13 23:35:00|47.15|44.35|47.23|44.43|47.28|44.48|47.11|44.31|0
1649893200000|2022-04-13 23:40:00|47.19|44.39|47.15|44.35|47.21|44.41|47.11|44.31|0
1649893500000|2022-04-13 23:45:00|47.11|44.31|47.14|44.34|47.23|44.43|46.98|44.18|0
1649893800000|2022-04-13 23:50:00|47.18|44.38|47.14|44.34|47.21|44.41|47.06|44.26|0
1649894100000|2022-04-13 23:55:00|47.1|44.3|47.22|44.42|47.22|44.42|47.06|44.26|0
1649894400000|2022-04-14 00:00:00|47.1|44.3|46.73|43.93|47.22|44.42|46.69|43.89|0
1649894700000|2022-04-14 00:05:00|46.69|43.89|46.44|43.64|46.89|44.09|46.36|43.56|0
1649895000000|2022-04-14 00:10:00|46.48|43.68|46.11|43.31|46.56|43.76|46.03|43.23|0
1649895300000|2022-04-14 00:15:00|46.15|43.35|46.23|43.43|46.6|43.8|46.11|43.31|0
1649895600000|2022-04-14 00:20:00|46.19|43.39|46.11|43.31|46.39|43.59|45.99|43.19|0
1649895900000|2022-04-14 00:25:00|46.07|43.27|46.14|43.34|46.15|43.35|46.03|43.23|0
1649896200000|2022-04-14 00:30:00|46.1|43.3|46.02|43.22|46.18|43.38|45.94|43.14|0
1649896500000|2022-04-14 00:35:00|46|43.2|46.1|43.3|46.18|43.38|46|43.2|0
1649896800000|2022-04-14 00:40:00|46.18|43.38|46.17|43.37|46.26|43.46|46.13|43.33|0
1649897100000|2022-04-14 00:45:00|46.21|43.41|46.11|43.31|46.21|43.41|46.05|43.25|0
1649897400000|2022-04-14 00:50:00|46.09|43.29|46.05|43.25|46.13|43.33|46.05|43.25|0
1649897700000|2022-04-14 00:55:00|46.09|43.29|46.37|43.57|46.41|43.61|46.09|43.29|0
1649898000000|2022-04-14 01:00:00|46.41|43.61|46.63|43.83|46.81|44.01|46.32|43.52|0
1649898300000|2022-04-14 01:05:00|46.61|43.81|46.72|43.92|46.85|44.05|46.61|43.81|0
1649898600000|2022-04-14 01:10:00|46.76|43.96|46.76|43.96|46.84|44.04|46.58|43.78|0
1649898900000|2022-04-14 01:15:00|46.74|43.94|46.6|43.8|46.76|43.96|46.52|43.72|0
1649899200000|2022-04-14 01:20:00|46.64|43.84|46.63|43.83|46.8|44|46.59|43.79|0
1649899500000|2022-04-14 01:25:00|46.59|43.79|46.67|43.87|46.67|43.87|46.55|43.75|0
1649899800000|2022-04-14 01:30:00|46.63|43.83|46.75|43.95|46.87|44.07|46.59|43.79|0
1649900100000|2022-04-14 01:35:00|46.71|43.91|46.7|43.9|46.79|43.99|46.65|43.85|0
1649900400000|2022-04-14 01:40:00|46.66|43.86|46.94|44.14|46.94|44.14|46.62|43.82|0
1649900700000|2022-04-14 01:45:00|46.9|44.1|46.58|43.78|46.94|44.14|46.49|43.69|0
1649901000000|2022-04-14 01:50:00|46.56|43.76|46.33|43.53|46.62|43.82|46.21|43.41|0
1649901300000|2022-04-14 01:55:00|46.31|43.51|46.04|43.24|46.37|43.57|45.96|43.16|0
1649901600000|2022-04-14 02:00:00|46.08|43.28|46.12|43.32|46.2|43.4|46.04|43.24|0
1649901900000|2022-04-14 02:05:00|46.16|43.36|45.84|43.04|46.16|43.36|45.76|42.96|0
1649902200000|2022-04-14 02:10:00|45.8|43|45.83|43.03|45.87|43.07|45.64|42.84|0
1649902500000|2022-04-14 02:15:00|45.79|42.99|45.63|42.83|45.83|43.03|45.55|42.75|0
1649902800000|2022-04-14 02:20:00|45.65|42.85|45.83|43.03|45.95|43.15|45.65|42.85|0
1649903100000|2022-04-14 02:25:00|45.79|42.99|45.82|43.02|45.86|43.06|45.67|42.87|0
1649903400000|2022-04-14 02:30:00|45.86|43.06|46.02|43.22|46.02|43.22|45.82|43.02|0
1649903700000|2022-04-14 02:35:00|45.98|43.18|46.02|43.22|46.1|43.3|45.98|43.18|0
1649904000000|2022-04-14 02:40:00|46.04|43.24|45.96|43.16|46.06|43.26|45.88|43.08|0
1649904300000|2022-04-14 02:45:00|45.97|43.17|45.97|43.17|45.97|43.17|45.81|43.01|0
1649904600000|2022-04-14 02:50:00|45.93|43.13|45.85|43.05|46.01|43.21|45.81|43.01|0
1649904900000|2022-04-14 02:55:00|45.81|43.01|45.92|43.12|45.93|43.13|45.77|42.97|0
1649905200000|2022-04-14 03:00:00|45.9|43.1|45.76|42.96|45.92|43.12|45.76|42.96|0
1649905500000|2022-04-14 03:05:00|45.74|42.94|45.96|43.16|46.06|43.26|45.74|42.94|0
1649905800000|2022-04-14 03:10:00|46|43.2|45.95|43.15|46.04|43.24|45.92|43.12|0
1649906100000|2022-04-14 03:15:00|45.99|43.19|45.71|42.91|45.99|43.19|45.59|42.79|0
1649906400000|2022-04-14 03:20:00|45.75|42.95|45.95|43.15|46.07|43.27|45.73|42.93|0
1649906700000|2022-04-14 03:25:00|45.99|43.19|45.91|43.11|45.99|43.19|45.87|43.07|0
1649907000000|2022-04-14 03:30:00|45.86|43.06|45.98|43.18|46.02|43.22|45.86|43.06|0
1649907300000|2022-04-14 03:35:00|45.94|43.14|46.14|43.34|46.18|43.38|45.94|43.14|0
1649907600000|2022-04-14 03:40:00|46.1|43.3|45.94|43.14|46.14|43.34|45.9|43.1|0
1649907900000|2022-04-14 03:45:00|45.9|43.1|45.69|42.89|45.98|43.18|45.41|42.61|0
1649908200000|2022-04-14 03:50:00|45.65|42.85|45.91|43.11|45.91|43.11|45.65|42.85|0
1649908500000|2022-04-14 03:55:00|45.93|43.13|45.85|43.05|45.93|43.13|45.81|43.01|0
1649908800000|2022-04-14 04:00:00|45.87|43.07|45.66|42.86|45.87|43.07|45.6|42.8|0
1649909100000|2022-04-14 04:05:00|45.64|42.84|45.52|42.72|45.66|42.86|45.44|42.64|0
1649909400000|2022-04-14 04:10:00|45.5|42.7|45.28|42.48|45.52|42.72|45.16|42.36|0
1649909700000|2022-04-14 04:15:00|45.32|42.52|45.2|42.4|45.44|42.64|45.08|42.28|0
1649910000000|2022-04-14 04:20:00|45.22|42.42|45|42.2|45.27|42.47|45|42.2|0
1649910300000|2022-04-14 04:25:00|45.03|42.23|44.89|42.09|45.11|42.31|44.84|42.04|0
1649910600000|2022-04-14 04:30:00|44.91|42.11|44.83|42.03|44.91|42.11|44.79|41.99|0
1649910900000|2022-04-14 04:35:00|44.81|42.01|44.79|41.99|44.85|42.05|44.71|41.91|0
1649911200000|2022-04-14 04:40:00|44.81|42.01|44.75|41.95|44.83|42.03|44.71|41.91|0
1649911500000|2022-04-14 04:45:00|44.71|41.91|44.55|41.75|44.71|41.91|44.55|41.75|0
1649911800000|2022-04-14 04:50:00|44.57|41.77|44.72|41.92|44.74|41.94|44.57|41.77|0
1649912100000|2022-04-14 04:55:00|44.74|41.94|44.78|41.98|44.78|41.98|44.7|41.9|0
1649912400000|2022-04-14 05:00:00|44.74|41.94|44.77|41.97|44.85|42.05|44.58|41.78|0
1649912700000|2022-04-14 05:05:00|44.79|41.99|44.85|42.05|44.85|42.05|44.6|41.8|0
1649913000000|2022-04-14 05:10:00|44.83|42.03|44.77|41.97|44.93|42.13|44.77|41.97|0
1649913300000|2022-04-14 05:15:00|44.69|41.89|44.63|41.83|44.69|41.89|44.57|41.77|0
1649913600000|2022-04-14 05:20:00|44.61|41.81|44.8|42|44.84|42.04|44.61|41.81|0
1649913900000|2022-04-14 05:25:00|44.76|41.96|44.84|42.04|44.84|42.04|44.68|41.88|0
1649914200000|2022-04-14 05:30:00|44.82|42.02|44.68|41.88|44.93|42.13|44.64|41.84|0
1649914500000|2022-04-14 05:35:00|44.66|41.86|44.32|41.52|44.71|41.91|44.24|41.44|0
1649914800000|2022-04-14 05:40:00|44.3|41.5|44.45|41.65|44.55|41.75|44.28|41.48|0
1649915100000|2022-04-14 05:45:00|44.47|41.67|44.74|41.94|44.74|41.94|44.26|41.46|0
1649915400000|2022-04-14 05:50:00|44.78|41.98|44.7|41.9|44.82|42.02|44.66|41.86|0
1649915700000|2022-04-14 05:55:00|44.66|41.86|44.89|42.09|44.89|42.09|44.5|41.7|0
1649916000000|2022-04-14 06:00:00|44.85|42.05|45.01|42.21|45.05|42.25|44.7|41.9|0
1649916300000|2022-04-14 06:05:00|45.05|42.25|45.11|42.31|45.28|42.48|44.93|42.13|0
1649916600000|2022-04-14 06:10:00|45.08|42.28|45.04|42.24|45.16|42.36|44.96|42.16|0
1649916900000|2022-04-14 06:15:00|45.06|42.26|44.78|41.98|45.27|42.47|44.66|41.86|0
1649917200000|2022-04-14 06:20:00|44.76|41.96|44.62|41.82|44.86|42.06|44.62|41.82|0
1649917500000|2022-04-14 06:25:00|44.66|41.86|44.97|42.17|45.09|42.29|44.62|41.82|0
1649917800000|2022-04-14 06:30:00|45.01|42.21|45.26|42.46|45.32|42.52|44.85|42.05|0
1649918100000|2022-04-14 06:35:00|45.24|42.44|45.2|42.4|45.28|42.48|45.08|42.28|0
1649918400000|2022-04-14 06:40:00|45.22|42.42|45.24|42.44|45.32|42.52|45.12|42.32|0
1649918700000|2022-04-14 06:45:00|45.26|42.46|45.35|42.55|45.35|42.55|45.16|42.36|0
1649919000000|2022-04-14 06:50:00|45.39|42.59|45.55|42.75|45.55|42.75|45.27|42.47|0
1649919300000|2022-04-14 06:55:00|45.59|42.79|45.67|42.87|45.67|42.87|45.59|42.79|0
1649919600000|2022-04-14 07:00:00|45.55|42.75|46.14|42.78|46.38|43.23|45.55|42.64|0
1649919900000|2022-04-14 07:05:00|45.94|43.06|46.26|43.38|46.26|43.38|45.82|42.94|0
1649920200000|2022-04-14 07:10:00|46.22|43.34|46.46|43.58|46.75|43.87|46.14|43.26|0
1649920500000|2022-04-14 07:15:00|46.5|43.62|46.27|43.39|46.95|44.07|46.23|43.35|0
1649920800000|2022-04-14 07:20:00|46.25|43.37|46.17|43.29|46.74|43.86|46.09|43.21|0
1649921100000|2022-04-14 07:25:00|46.13|43.25|46.03|43.15|46.17|43.29|45.62|42.74|0
1649921400000|2022-04-14 07:30:00|45.99|43.11|46.61|43.73|46.63|43.75|45.95|43.07|0
1649921700000|2022-04-14 07:35:00|46.59|43.71|46.51|43.63|46.79|43.91|46.27|43.39|0
1649922000000|2022-04-14 07:40:00|46.49|43.61|46|43.6|46.55|43.68|45.92|43.34|0
1649922300000|2022-04-14 07:45:00|45.96|43.56|45.69|43.29|46.14|43.74|45.63|43.23|0
1649922600000|2022-04-14 07:50:00|45.67|43.27|45.93|43.53|46.03|43.63|45.67|43.27|0
1649922900000|2022-04-14 07:55:00|45.89|43.49|45.95|43.55|46.27|43.87|45.87|43.47|0
1649923200000|2022-04-14 08:00:00|45.93|43.53|46.39|43.99|46.47|44.07|45.79|43.39|0
1649923500000|2022-04-14 08:05:00|46.43|44.03|46.06|43.66|46.43|44.03|45.66|43.26|0
1649923800000|2022-04-14 08:10:00|45.98|43.58|45.9|43.5|46.1|43.7|45.78|43.38|0
1649924100000|2022-04-14 08:15:00|45.86|43.46|46.1|43.7|46.14|43.74|45.74|43.34|0
1649924400000|2022-04-14 08:20:00|46.14|43.74|46.21|43.81|46.3|43.9|45.99|43.59|0
1649924700000|2022-04-14 08:25:00|46.25|43.85|46.58|44.18|46.82|44.42|46.25|43.85|0
1649925000000|2022-04-14 08:30:00|46.62|44.22|46.65|44.25|46.78|44.38|46.49|44.09|0
1649925300000|2022-04-14 08:35:00|46.7|44.3|46.65|44.25|46.8|44.4|46.59|44.19|0
1649925600000|2022-04-14 08:40:00|46.69|44.29|46.44|44.04|46.69|44.29|46.16|43.76|0
1649925900000|2022-04-14 08:45:00|46.4|44|46.42|44.02|46.65|44.25|46.32|43.92|0
1649926200000|2022-04-14 08:50:00|46.4|44|46.23|43.83|46.48|44.08|46.2|43.8|0
1649926500000|2022-04-14 08:55:00|46.27|43.87|46.15|43.75|46.48|44.08|46.15|43.75|0
1649926800000|2022-04-14 09:00:00|46.19|43.79|46.27|43.87|46.27|43.87|45.94|43.54|0
1649927100000|2022-04-14 09:05:00|46.39|43.99|46.22|43.82|46.47|44.07|45.92|43.52|0
1649927400000|2022-04-14 09:10:00|46.26|43.86|46.22|43.82|46.67|44.27|45.94|43.54|0
1649927700000|2022-04-14 09:15:00|46.2|43.8|46.34|43.94|46.38|43.98|46.1|43.7|0
1649928000000|2022-04-14 09:20:00|46.3|43.9|46.15|43.75|46.34|43.94|46.03|43.63|0
1649928300000|2022-04-14 09:25:00|46.13|43.73|46.17|43.77|46.33|43.93|46.09|43.69|0
1649928600000|2022-04-14 09:30:00|46.13|43.73|45.88|43.48|46.25|43.85|45.84|43.44|0
1649928900000|2022-04-14 09:35:00|45.9|43.5|45.84|43.44|45.92|43.52|45.76|43.36|0
1649929200000|2022-04-14 09:40:00|45.82|43.42|45.87|43.47|45.96|43.56|45.75|43.35|0
1649929500000|2022-04-14 09:45:00|45.9|43.5|45.85|43.45|45.95|43.55|45.79|43.39|0
1649929800000|2022-04-14 09:50:00|45.87|43.47|46.03|43.63|46.88|44.41|45.87|43.35|0
1649930100000|2022-04-14 09:55:00|45.99|43.59|45.78|43.38|46.03|43.63|45.71|43.31|0
1649930400000|2022-04-14 10:00:00|45.82|43.42|45.5|43.1|45.91|43.51|45.46|43.06|0
1649930700000|2022-04-14 10:05:00|45.46|43.06|45.58|43.18|45.74|43.34|45.46|43.06|0
1649931000000|2022-04-14 10:10:00|45.6|43.2|45.81|43.41|45.96|43.56|45.46|43.06|0
1649931300000|2022-04-14 10:15:00|45.77|43.37|45.93|43.53|46.05|43.65|45.61|43.21|0
1649931600000|2022-04-14 10:20:00|45.95|43.55|45.93|43.53|46.05|43.65|45.71|43.31|0
1649931900000|2022-04-14 10:25:00|45.89|43.49|46.01|43.61|46.13|43.73|45.81|43.41|0
1649932200000|2022-04-14 10:30:00|45.93|43.53|46.57|44.17|46.65|44.25|45.89|43.49|0
1649932500000|2022-04-14 10:35:00|46.61|44.21|46.57|44.17|46.61|44.21|46.41|44.01|0
1649932800000|2022-04-14 10:40:00|46.53|44.13|46.24|43.84|46.55|44.15|46.16|43.76|0
1649933100000|2022-04-14 10:45:00|46.32|43.92|46.32|43.92|46.4|44|46.04|43.64|0
1649933400000|2022-04-14 10:50:00|46.34|43.94|45.95|43.55|46.36|43.96|45.95|43.55|0
1649933700000|2022-04-14 10:55:00|45.97|43.57|45.99|43.59|46.11|43.71|45.91|43.51|0
1649934000000|2022-04-14 11:00:00|46.03|43.63|45.34|42.94|46.15|43.75|45.26|42.86|0
1649934300000|2022-04-14 11:05:00|45.3|42.9|45.21|42.81|45.86|43.32|45.19|42.74|0
1649934600000|2022-04-14 11:10:00|45.23|42.83|45.19|42.79|45.33|42.93|45.03|42.63|0
1649934900000|2022-04-14 11:15:00|45.11|42.71|45.36|42.96|45.42|43.02|44.99|42.59|0
1649935200000|2022-04-14 11:20:00|45.38|42.98|45.66|43.26|45.74|43.34|45.38|42.98|0
1649935500000|2022-04-14 11:25:00|45.62|43.22|45.92|43.52|45.94|43.54|45.6|43.2|0
1649935800000|2022-04-14 11:30:00|45.94|43.54|45.9|43.5|46.02|43.62|45.7|43.3|0
1649936100000|2022-04-14 11:35:00|45.86|43.46|45.45|43.05|46.02|43.62|45.45|43.05|0
1649936400000|2022-04-14 11:40:00|45.49|43.09|45.59|43.19|45.63|43.23|45.21|42.81|0
1649936700000|2022-04-14 11:45:00|45.53|43.13|46.12|42.76|46.27|43.23|45.29|42.4|0
1649937000000|2022-04-14 11:50:00|46.08|42.72|47.14|44.26|47.3|44.3|46.08|42.72|0
1649937300000|2022-04-14 11:55:00|47.06|44.18|47.44|44.56|47.71|44.83|46.6|43.72|0
1649937600000|2022-04-14 12:00:00|47.46|44.58|47.15|44.27|47.58|44.7|46.96|44.08|0
1649937900000|2022-04-14 12:05:00|47.1|44.22|46.94|44.06|47.1|44.22|46.82|43.94|0
1649938200000|2022-04-14 12:10:00|46.92|44.04|46.62|43.74|47.15|44.27|45.65|42.77|0
1649938500000|2022-04-14 12:15:00|46.66|43.78|46.29|43.41|46.78|43.9|46.29|43.41|0
1649938800000|2022-04-14 12:20:00|46.33|43.45|46.33|43.45|46.45|43.57|46.21|43.33|0
1649939100000|2022-04-14 12:25:00|46.37|43.49|46.07|43.19|46.67|43.79|45.72|42.84|0
1649939400000|2022-04-14 12:30:00|45.99|43.11|46.23|43.83|46.39|43.95|45.71|42.83|0
1649939700000|2022-04-14 12:35:00|46.19|43.79|46.64|44.24|46.64|44.24|46.15|43.75|0
1649940000000|2022-04-14 12:40:00|46.6|44.2|46.63|44.23|47.05|44.65|46.47|44.07|0
1649940300000|2022-04-14 12:45:00|46.59|44.19|46.92|44.52|47.13|44.73|46.35|43.95|0
1649940600000|2022-04-14 12:50:00|46.96|44.56|46.96|44.56|47.04|44.64|46.75|44.35|0
1649940900000|2022-04-14 12:55:00|46.94|44.54|47.24|44.84|47.33|44.93|46.75|44.35|0
1649941200000|2022-04-14 13:00:00|47.28|44.88|46.95|44.55|47.57|45.17|46.95|44.55|0
1649941500000|2022-04-14 13:05:00|46.99|44.59|46.95|44.55|47.28|44.88|46.91|44.51|0
1649941800000|2022-04-14 13:10:00|46.99|44.59|47.02|44.62|47.15|44.75|46.86|44.46|0
1649942100000|2022-04-14 13:15:00|47.01|44.61|46.32|43.92|47.11|44.71|46.32|43.92|0
1649942400000|2022-04-14 13:20:00|46.36|43.96|46.2|43.8|46.36|43.96|46.12|43.72|0
1649942700000|2022-04-14 13:25:00|46.4|44|45.11|42.71|46.4|44|45.11|42.71|0
1649943000000|2022-04-14 13:30:00|45.07|42.67|43.84|41.44|45.07|42.67|43.84|41.44|0
1649943300000|2022-04-14 13:35:00|43.73|41.33|43.52|40.64|44.57|42.17|42.05|39.53|0
1649943600000|2022-04-14 13:40:00|43.41|40.53|45.1|42.22|45.1|42.22|43.21|40.33|0
1649943900000|2022-04-14 13:45:00|45.06|42.18|45.71|42.83|47.5|44.62|44.54|41.66|0
1649944200000|2022-04-14 13:50:00|45.65|42.77|46.95|44.07|47.45|44.57|45.57|42.69|0
1649944500000|2022-04-14 13:55:00|46.91|44.03|46.87|43.99|47.25|44.37|46.54|43.66|0
1649944800000|2022-04-14 14:00:00|46.77|43.89|46.05|43.17|46.93|44.05|45.52|42.64|0
1649945100000|2022-04-14 14:05:00|46.09|43.21|49.44|46.56|49.92|47.04|45.3|42.42|0
1649945400000|2022-04-14 14:10:00|49.57|46.69|48.78|45.9|49.78|46.9|48.39|45.51|0
1649945700000|2022-04-14 14:15:00|48.82|45.94|48.6|45.72|49.33|46.45|48.09|45.21|0
1649946000000|2022-04-14 14:20:00|48.73|45.85|48.39|45.51|48.9|46.02|47.71|44.83|0
1649946300000|2022-04-14 14:25:00|48.43|45.55|48.26|45.38|558.34|555.46|47.92|45.04|0
1649946600000|2022-04-14 14:30:00|48.28|45.4|47.75|44.87|48.55|45.67|47.29|44.41|0
1649946900000|2022-04-14 14:35:00|47.71|44.83|48.38|45.5|49.02|46.14|47.33|44.45|0
1649947200000|2022-04-14 14:40:00|48.46|45.58|48.35|45.47|48.84|45.96|47.83|44.95|0
1649947500000|2022-04-14 14:45:00|48.37|45.49|47.65|44.77|48.37|45.49|46.65|43.77|0
1649947800000|2022-04-14 14:50:00|47.78|44.9|47.86|44.98|48.48|45.6|47.78|44.9|0
1649948100000|2022-04-14 14:55:00|47.9|45.02|47.6|44.72|48.03|45.15|47.14|44.26|0
1649948400000|2022-04-14 15:00:00|47.73|44.85|47.1|44.22|48.02|45.14|46.83|43.95|0
1649948700000|2022-04-14 15:05:00|47.14|44.26|47.14|44.26|47.51|44.63|46.76|43.88|0
1649949000000|2022-04-14 15:10:00|47.22|44.34|47.17|44.29|47.68|44.8|46.72|43.84|0
1649949300000|2022-04-14 15:15:00|47.09|44.21|47.67|44.79|48.01|45.13|46.63|43.75|0
1649949600000|2022-04-14 15:20:00|47.63|44.75|46.55|43.67|48.18|45.3|46.55|43.67|0
1649949900000|2022-04-14 15:25:00|46.5|43.62|46.34|43.46|47.28|44.4|46.12|43.24|0
1649950200000|2022-04-14 15:30:00|46.32|43.44|46.81|43.93|46.9|44.02|46.12|43.24|0
1649950500000|2022-04-14 15:35:00|46.86|43.98|47.6|44.72|47.69|44.81|46.77|43.89|0
1649950800000|2022-04-14 15:40:00|47.56|44.68|48.53|45.65|48.66|45.78|47.48|44.6|0
1649951100000|2022-04-14 15:45:00|48.58|45.7|48.45|45.57|48.79|45.91|48.19|45.31|0
1649951400000|2022-04-14 15:50:00|48.4|45.52|48.78|45.9|48.79|45.91|48.4|45.52|0
1649951700000|2022-04-14 15:55:00|48.74|45.86|49.18|46.3|49.35|46.47|47.43|44.55|0
1649952000000|2022-04-14 16:00:00|49.26|46.38|49.3|46.42|49.65|46.77|48.57|45.69|0
1649952300000|2022-04-14 16:05:00|49.39|46.51|48.66|45.78|49.43|46.55|48.48|45.6|0
1649952600000|2022-04-14 16:10:00|48.7|45.82|49.25|46.37|49.29|46.41|48.53|45.65|0
1649952900000|2022-04-14 16:15:00|49.21|46.33|49.51|46.63|49.73|46.85|48.93|46.05|0
1649953200000|2022-04-14 16:20:00|49.46|46.58|49.72|46.84|50.07|47.19|49.46|46.58|0
1649953500000|2022-04-14 16:25:00|49.68|46.8|50.37|47.49|50.55|47.67|49.55|46.67|0
1649953800000|2022-04-14 16:30:00|50.42|47.54|50.37|47.49|50.64|47.76|50.06|47.18|0
1649954100000|2022-04-14 16:35:00|50.46|47.58|50.54|47.66|50.59|47.71|50.19|47.31|0
1649954400000|2022-04-14 16:40:00|50.59|47.71|51.18|48.3|51.2|48.32|50.54|47.66|0
1649954700000|2022-04-14 16:45:00|51.2|48.32|51.27|48.39|51.38|48.5|50.98|48.1|0
1649955000000|2022-04-14 16:50:00|51.29|48.41|51.33|48.45|51.38|48.5|51.11|48.23|0
1649955300000|2022-04-14 16:55:00|51.29|48.41|50.4|47.52|51.33|48.45|50.31|47.43|0
1649955600000|2022-04-14 17:00:00|50.35|47.47|50.39|47.51|50.64|47.76|50.04|47.16|0
1649955900000|2022-04-14 17:05:00|50.44|47.56|50.79|47.91|50.96|48.08|50.33|47.45|0
1649956200000|2022-04-14 17:10:00|50.81|47.93|50.92|48.04|50.96|48.08|50.12|47.24|0
1649956500000|2022-04-14 17:15:00|50.78|47.9|50.96|48.08|51.14|48.26|50.47|47.59|0
1649956800000|2022-04-14 17:20:00|51|48.12|50.69|47.81|51|48.12|50.51|47.63|0
1649957100000|2022-04-14 17:25:00|50.56|47.68|50.51|47.63|50.82|47.94|50.4|47.52|0
1649957400000|2022-04-14 17:30:00|50.49|47.61|50.15|47.27|50.64|47.76|50.02|47.14|0
1649957700000|2022-04-14 17:35:00|50.11|47.23|50.02|47.14|50.11|47.23|49.67|46.79|0
1649958000000|2022-04-14 17:40:00|50|47.12|49.36|46.48|50.11|47.23|49.19|46.31|0
1649958300000|2022-04-14 17:45:00|49.28|46.4|48.76|45.88|49.32|46.44|48.63|45.75|0
1649958600000|2022-04-14 17:50:00|48.72|45.84|49.1|46.22|49.1|46.22|48.54|45.66|0
1649958900000|2022-04-14 17:55:00|49.05|46.17|48.16|45.28|49.1|46.22|48.16|45.28|0
1649959200000|2022-04-14 18:00:00|48.2|45.32|47.52|44.64|48.24|45.36|47.36|44.48|0
1649959500000|2022-04-14 18:05:00|47.48|44.6|48.15|45.27|48.28|45.4|47.44|44.56|0
1649959800000|2022-04-14 18:10:00|48.11|45.23|47.98|45.1|48.32|45.44|47.81|44.93|0
1649960100000|2022-04-14 18:15:00|47.81|44.93|48.69|45.81|48.74|45.86|47.68|44.8|0
1649960400000|2022-04-14 18:20:00|48.85|45.97|49.47|46.59|49.51|46.63|48.82|45.94|0
1649960700000|2022-04-14 18:25:00|49.38|46.5|48.88|46|49.59|46.71|48.6|45.72|0
1649961000000|2022-04-14 18:30:00|48.82|45.94|49.55|46.67|49.72|46.84|48.47|45.59|0
1649961300000|2022-04-14 18:35:00|49.57|46.69|49.76|46.88|49.93|47.05|49.39|46.51|0
1649961600000|2022-04-14 18:40:00|49.72|46.84|49.5|46.62|49.76|46.88|49.41|46.53|0
1649961900000|2022-04-14 18:45:00|49.52|46.64|49.58|46.7|49.84|46.96|49.24|46.36|0
1649962200000|2022-04-14 18:50:00|49.53|46.65|50.98|48.1|51.11|48.23|49.45|46.57|0
1649962500000|2022-04-14 18:55:00|50.94|48.06|51.56|48.68|51.6|48.72|50.94|48.06|0
1649962800000|2022-04-14 19:00:00|51.6|48.72|51.78|48.9|52.37|49.49|50.65|47.77|0
1649963100000|2022-04-14 19:05:00|51.73|48.85|52.72|49.84|52.72|49.84|51.51|48.63|0
1649963400000|2022-04-14 19:10:00|52.63|49.75|52.36|49.48|52.86|49.98|52.31|49.43|0
1649963700000|2022-04-14 19:15:00|52.27|49.39|51.14|48.26|52.27|49.39|51.01|48.13|0
1649964000000|2022-04-14 19:20:00|51.19|48.31|51.58|48.7|51.76|48.88|50.96|48.08|0
1649964300000|2022-04-14 19:25:00|51.54|48.66|52.3|49.42|52.44|49.56|51.54|48.66|0
1649964600000|2022-04-14 19:30:00|52.21|49.33|53.16|50.28|53.21|50.33|52.21|49.33|0
1649964900000|2022-04-14 19:35:00|53.12|50.24|53.39|50.51|53.44|50.56|52.7|49.82|0
1649965200000|2022-04-14 19:40:00|53.3|50.42|52.38|49.5|53.48|50.6|52.34|49.46|0
1649965500000|2022-04-14 19:45:00|52.29|49.41|52.97|50.09|53.25|50.37|52.24|49.36|0
1649965800000|2022-04-14 19:50:00|53.34|50.46|53.89|51.01|54.26|51.38|53.34|50.46|0
1649966100000|2022-04-14 19:55:00|53.7|50.82|54.63|51.75|55.01|52.13|53.47|50.59|0
1649966400000|2022-04-14 20:00:00|54.68|51.8|55.05|52.17|55.1|52.22|54.4|51.52|0
1649966700000|2022-04-14 20:05:00|55|52.12|55|52.12|55.1|52.22|54.86|51.98|0
1649967000000|2022-04-14 20:10:00|55.05|52.17|55.09|52.21|55.1|52.22|54.95|52.07|0
1650265500000|2022-04-18 07:05:00|59.31|56.43|59.4|56.52|59.41|56.53|59.25|56.37|0
1650265800000|2022-04-18 07:10:00|59.35|56.47|59.25|56.37|59.4|56.52|59.1|56.22|0
1650266100000|2022-04-18 07:15:00|59.3|56.42|59.29|56.41|59.4|56.52|59.19|56.31|0
1650266400000|2022-04-18 07:20:00|59.32|56.44|59.17|56.29|59.44|56.56|59.14|56.26|0
1650266700000|2022-04-18 07:25:00|59.14|56.26|59.19|56.31|59.19|56.31|58.86|55.98|0
1650267000000|2022-04-18 07:30:00|59.21|56.33|59.18|56.3|59.43|56.55|59.18|56.3|0
1650267300000|2022-04-18 07:35:00|59.08|56.2|59.63|56.75|60.06|57.18|59.03|56.15|0
1650267600000|2022-04-18 07:40:00|59.58|56.7|59.7|56.82|59.83|56.95|59.43|56.55|0
1650267900000|2022-04-18 07:45:00|59.63|56.75|59.32|56.44|59.68|56.8|59.25|56.37|0
1650268200000|2022-04-18 07:50:00|59.35|56.47|59.22|56.34|59.42|56.54|59.17|56.29|0
1650268500000|2022-04-18 07:55:00|59.27|56.39|59.19|56.31|59.37|56.49|59.09|56.21|0
1650268800000|2022-04-18 08:00:00|59.21|56.33|57.82|54.94|59.21|56.33|57.7|54.82|0
1650269100000|2022-04-18 08:05:00|57.79|54.91|57.8|55.4|58.12|55.72|57.6|54.84|0
1650269400000|2022-04-18 08:10:00|57.77|55.37|57.96|55.56|58.04|55.64|57.77|55.37|0
1650269700000|2022-04-18 08:15:00|57.91|55.51|57.61|55.21|57.96|55.56|57.61|55.21|0
1650270000000|2022-04-18 08:20:00|57.64|55.24|57.76|55.36|57.76|55.36|57.42|55.02|0
1650270300000|2022-04-18 08:25:00|57.71|55.31|57.75|55.35|57.76|55.36|57.56|55.16|0
1650270600000|2022-04-18 08:30:00|57.71|55.31|57.8|55.4|57.9|55.5|57.7|55.3|0
1650270900000|2022-04-18 08:35:00|57.78|55.38|57.8|55.4|57.92|55.52|57.7|55.3|0
1650271200000|2022-04-18 08:40:00|57.85|55.45|57.72|55.32|57.89|55.49|57.72|55.32|0
1650271500000|2022-04-18 08:45:00|57.69|55.29|57.72|55.32|57.79|55.39|57.69|55.29|0
1650271800000|2022-04-18 08:50:00|57.69|55.29|58.06|55.66|58.08|55.68|57.69|55.29|0
1650272100000|2022-04-18 08:55:00|58.08|55.68|58.23|55.83|58.28|55.88|58.03|55.63|0
1650272400000|2022-04-18 09:00:00|58.18|55.78|58.27|55.87|58.42|56.02|57.83|55.43|0
1650272700000|2022-04-18 09:05:00|58.25|55.85|58.29|55.89|58.35|55.95|58.2|55.8|0
1650273000000|2022-04-18 09:10:00|58.32|55.92|58.56|56.16|58.56|56.16|58.29|55.89|0
1650273300000|2022-04-18 09:15:00|58.54|56.14|58.66|56.26|58.66|56.26|58.36|55.96|0
1650273600000|2022-04-18 09:20:00|58.68|56.28|59.61|57.21|59.86|57.46|58.68|56.28|0
1650273900000|2022-04-18 09:25:00|59.64|57.24|59.46|57.06|59.64|57.24|59.25|56.85|0
1650274200000|2022-04-18 09:30:00|59.51|57.11|59.25|56.85|59.51|57.11|59.2|56.8|0
1650274500000|2022-04-18 09:35:00|59.22|56.82|59.25|56.85|59.3|56.9|59.09|56.69|0
1650274800000|2022-04-18 09:40:00|59.27|56.87|59.29|56.89|59.35|56.95|59.09|56.69|0
1650275100000|2022-04-18 09:45:00|59.27|56.87|59.16|56.76|59.39|56.99|59.14|56.74|0
1650275400000|2022-04-18 09:50:00|59.14|56.74|59.13|56.73|59.34|56.94|59.13|56.73|0
1650275700000|2022-04-18 09:55:00|59.16|56.76|59.1|56.7|59.23|56.83|59.08|56.68|0
1650276000000|2022-04-18 10:00:00|59.13|56.73|58.77|56.37|59.18|56.78|58.72|56.32|0
1650276300000|2022-04-18 10:05:00|58.8|56.4|58.65|56.25|58.92|56.52|58.57|56.17|0
1650276600000|2022-04-18 10:10:00|58.67|56.27|58.67|56.27|58.77|56.37|58.59|56.19|0
1650276900000|2022-04-18 10:15:00|58.66|56.26|58.76|56.36|58.76|56.36|58.61|56.21|0
1650277200000|2022-04-18 10:20:00|58.81|56.41|58.76|56.36|58.81|56.41|58.56|56.16|0
1650277500000|2022-04-18 10:25:00|58.71|56.31|57.93|55.53|58.71|56.31|57.81|55.41|0
1650277800000|2022-04-18 10:30:00|57.91|55.51|58.13|55.73|58.2|55.8|57.91|55.51|0
1650278100000|2022-04-18 10:35:00|58.1|55.7|58.25|55.85|58.3|55.9|58.1|55.7|0
1650278400000|2022-04-18 10:40:00|58.3|55.9|58.09|55.69|58.3|55.9|57.9|55.5|0
1650278700000|2022-04-18 10:45:00|58.14|55.74|58.07|55.67|58.14|55.74|57.94|55.54|0
1650279000000|2022-04-18 10:50:00|58.04|55.64|58.09|55.69|58.14|55.74|57.94|55.54|0
1650279300000|2022-04-18 10:55:00|58.14|55.74|58.18|55.78|58.23|55.83|57.94|55.54|0
1650279600000|2022-04-18 11:00:00|57.93|55.53|57.51|55.11|57.93|55.53|57.44|55.04|0
1650279900000|2022-04-18 11:05:00|57.53|55.13|56.89|54.49|57.53|55.13|56.7|54.3|0
1650280200000|2022-04-18 11:10:00|56.85|54.45|55.97|53.57|56.89|54.49|55.88|53.48|0
1650280500000|2022-04-18 11:15:00|55.95|53.55|55.78|53.38|56.11|53.71|55.63|53.23|0
1650280800000|2022-04-18 11:20:00|55.82|53.42|56.11|53.71|56.16|53.76|55.73|53.33|0
1650281100000|2022-04-18 11:25:00|56.08|53.68|56.2|53.8|56.3|53.9|56.06|53.66|0
1650281400000|2022-04-18 11:30:00|56.18|53.78|56.15|53.75|56.34|53.94|56.06|53.66|0
1650281700000|2022-04-18 11:35:00|56.2|53.8|56.58|54.18|56.63|54.23|56.2|53.8|0
1650282000000|2022-04-18 11:40:00|56.63|54.23|56.53|54.13|56.92|54.52|56.53|54.13|0
1650282300000|2022-04-18 11:45:00|56.58|54.18|56.91|54.51|56.94|54.54|56.57|54.17|0
1650282600000|2022-04-18 11:50:00|56.96|54.56|56.91|54.51|57.15|54.75|56.81|54.41|0
1650282900000|2022-04-18 11:55:00|56.88|54.48|57.1|54.7|57.25|54.85|56.88|54.48|0
1650283200000|2022-04-18 12:00:00|57.05|54.65|56.83|54.43|57.2|54.8|56.71|54.31|0
1650283500000|2022-04-18 12:05:00|56.85|54.45|57.14|54.74|57.29|54.89|56.61|54.21|0
1650283800000|2022-04-18 12:10:00|57.12|54.72|57.43|55.03|57.53|55.13|57.04|54.64|0
1650284100000|2022-04-18 12:15:00|57.38|54.98|57.26|54.86|57.7|55.3|57.13|54.73|0
1650284400000|2022-04-18 12:20:00|57.28|54.88|57.08|54.68|57.28|54.88|56.98|54.58|0
1650284700000|2022-04-18 12:25:00|57.13|54.73|56.81|54.41|57.13|54.73|56.74|54.34|0
1650285000000|2022-04-18 12:30:00|56.78|54.38|56.93|54.53|57.2|54.8|56.73|54.33|0
1650285300000|2022-04-18 12:35:00|56.88|54.48|56.36|53.96|56.88|54.48|56.15|53.75|0
1650285600000|2022-04-18 12:40:00|56.34|53.94|56.77|54.37|56.82|54.42|56.24|53.84|0
1650285900000|2022-04-18 12:45:00|56.72|54.32|56.67|54.27|56.87|54.47|56.62|54.22|0
1650286200000|2022-04-18 12:50:00|56.7|54.3|57.06|54.66|57.15|54.75|56.57|54.17|0
1650286500000|2022-04-18 12:55:00|57.01|54.61|57.15|54.75|57.18|54.78|56.62|54.22|0
1650286800000|2022-04-18 13:00:00|57.18|54.78|56.37|53.97|57.37|54.97|56.3|53.9|0
1650287100000|2022-04-18 13:05:00|56.42|54.02|56.41|54.01|56.51|54.11|56.27|53.87|0
1650287400000|2022-04-18 13:10:00|56.39|53.99|54.54|52.14|56.46|54.06|54.54|52.14|0
1650287700000|2022-04-18 13:15:00|54.49|52.09|54.73|52.33|54.73|52.33|54.3|51.9|0
1650288000000|2022-04-18 13:20:00|54.78|52.38|54.58|52.18|54.78|52.38|54.54|52.14|0
1650288300000|2022-04-18 13:25:00|54.63|52.23|55.15|52.75|55.34|52.94|54.63|52.23|0
1650288600000|2022-04-18 13:30:00|54.82|52.42|50.97|48.57|54.91|52.51|50.56|48.16|0
1650288900000|2022-04-18 13:35:00|51.24|48.84|51.77|49.37|51.77|49.37|49.94|47.54|0
1650289200000|2022-04-18 13:40:00|52.14|49.74|51.36|48.96|52.69|50.29|50.51|48.11|0
1650289500000|2022-04-18 13:45:00|51.09|48.69|51.54|49.14|52.32|49.92|51.09|48.69|0
1650289800000|2022-04-18 13:50:00|51.41|49.01|53.23|50.83|53.65|51.25|51.29|48.89|0
1650290100000|2022-04-18 13:55:00|53.28|50.88|53.53|51.13|54.03|51.63|53.28|50.88|0
1650290400000|2022-04-18 14:00:00|53.7|51.3|52.81|50.41|54.73|52.33|52.53|50.13|0
1650290700000|2022-04-18 14:05:00|52.72|50.32|54.55|52.15|54.55|52.15|52.62|50.22|0
1650291000000|2022-04-18 14:10:00|54.51|52.11|52.72|50.32|54.65|52.25|52.5|50.1|0
1650291300000|2022-04-18 14:15:00|52.63|50.23|52.45|50.05|53.09|50.69|52.31|49.91|0
1650291600000|2022-04-18 14:20:00|52.4|50|50.81|48.41|52.58|50.18|50.72|48.32|0
1650291900000|2022-04-18 14:25:00|50.77|48.37|51.89|49.49|51.98|49.58|50.5|48.1|0
1650292200000|2022-04-18 14:30:00|51.75|49.35|51.16|48.76|51.93|49.53|51.16|48.76|0
1650292500000|2022-04-18 14:35:00|51.12|48.72|51.07|48.67|51.79|49.39|51.02|48.62|0
1650292800000|2022-04-18 14:40:00|50.89|48.49|50.98|48.58|51.29|48.89|50.49|48.09|0
1650293100000|2022-04-18 14:45:00|50.89|48.49|51.11|48.71|51.51|49.11|50.62|48.22|0
1650293400000|2022-04-18 14:50:00|51.15|48.75|52.14|49.74|52.33|49.93|51.11|48.71|0
1650293700000|2022-04-18 14:55:00|52.1|49.7|50.66|48.26|52.69|50.29|50.64|48.24|0
1650294000000|2022-04-18 15:00:00|50.69|48.29|50.19|47.79|51.09|48.69|50.19|47.79|0
1650294300000|2022-04-18 15:05:00|50.14|47.74|50.68|48.28|50.68|48.28|50.01|47.61|0
1650294600000|2022-04-18 15:10:00|50.77|48.37|50.81|48.41|50.9|48.5|50.41|48.01|0
1650294900000|2022-04-18 15:15:00|50.86|48.46|51.63|49.23|51.9|49.5|50.72|48.32|0
1650295200000|2022-04-18 15:20:00|51.58|49.18|52.87|50.47|52.92|50.52|51.4|49|0
1650295500000|2022-04-18 15:25:00|52.96|50.56|52.65|50.25|54.01|51.61|52.47|50.07|0
1650295800000|2022-04-18 15:30:00|52.7|50.3|53.02|50.62|53.35|50.95|52.51|50.11|0
1650296100000|2022-04-18 15:35:00|52.98|50.58|53.63|51.23|53.87|51.47|52.93|50.53|0
1650296400000|2022-04-18 15:40:00|53.68|51.28|53.49|51.09|54.01|51.61|53.3|50.9|0
1650296700000|2022-04-18 15:45:00|53.44|51.04|54.58|52.18|54.63|52.23|53.44|51.04|0
1650297000000|2022-04-18 15:50:00|54.53|52.13|53.72|51.32|54.68|52.28|53.72|51.32|0
1650297300000|2022-04-18 15:55:00|53.79|51.39|52.96|50.56|53.86|51.46|52.87|50.47|0
1650297600000|2022-04-18 16:00:00|53.01|50.61|53.47|51.07|53.85|51.45|52.82|50.42|0
1650297900000|2022-04-18 16:05:00|53.5|51.1|53.83|51.43|53.85|51.45|53.05|50.65|0
1650298200000|2022-04-18 16:10:00|53.9|51.5|54.66|52.26|54.9|52.5|53.71|51.31|0
1650298500000|2022-04-18 16:15:00|54.71|52.31|55.7|53.3|55.85|53.45|54.25|51.85|0
1650298800000|2022-04-18 16:20:00|55.75|53.35|55.46|53.06|55.85|53.45|55.41|53.01|0
1650299100000|2022-04-18 16:25:00|55.41|53.01|55.89|53.49|56.14|53.74|55.41|53.01|0
1650299400000|2022-04-18 16:30:00|55.99|53.59|55.84|53.44|56.18|53.78|55.6|53.2|0
1650299700000|2022-04-18 16:35:00|55.79|53.39|55.84|53.44|56.08|53.68|55.4|53|0
1650300000000|2022-04-18 16:40:00|55.69|53.29|55.3|52.9|56.47|54.07|55.2|52.8|0
1650300300000|2022-04-18 16:45:00|55.25|52.85|55.56|53.16|55.71|53.31|54.65|52.25|0
1650300600000|2022-04-18 16:50:00|55.52|53.12|54.74|52.34|55.56|53.16|54.6|52.2|0
1650300900000|2022-04-18 16:55:00|54.69|52.29|54.78|52.38|54.93|52.53|54.4|52|0
1650301200000|2022-04-18 17:00:00|54.69|52.29|54.8|52.4|55.07|52.67|54.54|52.14|0
1650301500000|2022-04-18 17:05:00|54.78|52.38|53.63|51.23|54.87|52.47|53.63|51.23|0
1650301800000|2022-04-18 17:10:00|53.59|51.19|53.49|51.09|53.63|51.23|52.88|50.48|0
1650302100000|2022-04-18 17:15:00|53.54|51.14|53.69|51.29|53.98|51.58|52.58|50.18|0
1650302400000|2022-04-18 17:20:00|53.59|51.19|52.93|50.53|53.88|51.48|52.65|50.25|0
1650302700000|2022-04-18 17:25:00|52.88|50.48|52.32|49.92|53.07|50.67|52.32|49.92|0
1650303000000|2022-04-18 17:30:00|52.36|49.96|49.96|47.56|52.46|50.06|49.94|47.54|0
1650303300000|2022-04-18 17:35:00|49.94|47.54|49.21|46.81|50.03|47.63|47.59|45.19|0
1650303600000|2022-04-18 17:40:00|49.08|46.68|48.94|46.54|49.39|46.99|48.9|46.5|0
1650303900000|2022-04-18 17:45:00|49.03|46.63|48.63|46.23|49.39|46.99|48.46|46.06|0
1650304200000|2022-04-18 17:50:00|48.72|46.32|48.78|46.38|49.07|46.67|48.46|46.06|0
1650304500000|2022-04-18 17:55:00|48.74|46.34|49.04|46.64|49.33|46.93|48.04|45.64|0
1650304800000|2022-04-18 18:00:00|48.89|46.49|48.9|46.5|49.17|46.77|48.34|45.94|0
1650305100000|2022-04-18 18:05:00|48.95|46.55|49.3|46.9|49.52|47.12|48.79|46.39|0
1650305400000|2022-04-18 18:10:00|49.34|46.94|49.34|46.94|49.87|47.47|49.34|46.94|0
1650305700000|2022-04-18 18:15:00|49.32|46.92|50.02|47.62|50.59|48.19|48.59|46.19|0
1650306000000|2022-04-18 18:20:00|49.98|47.58|48.02|45.62|50.16|47.76|48.02|45.62|0
1650306300000|2022-04-18 18:25:00|47.97|45.57|49.02|46.62|49.31|46.91|47.63|45.23|0
1650306600000|2022-04-18 18:30:00|48.97|46.57|48.49|46.09|49.04|46.64|48.4|46|0
1650306900000|2022-04-18 18:35:00|48.47|46.07|48.7|46.3|48.84|46.44|48.09|45.69|0
1650307200000|2022-04-18 18:40:00|48.66|46.26|49.18|46.78|49.32|46.92|48.4|46|0
1650307500000|2022-04-18 18:45:00|49.14|46.74|49.4|47|49.85|47.45|49.05|46.65|0
1650307800000|2022-04-18 18:50:00|49.49|47.09|49.04|46.64|49.58|47.18|48.69|46.29|0
1650308100000|2022-04-18 18:55:00|49.11|46.71|49.89|47.49|50.02|47.62|49.04|46.64|0
1650308400000|2022-04-18 19:00:00|49.98|47.58|50.47|48.07|50.56|48.16|49.66|47.26|0
1650308700000|2022-04-18 19:05:00|50.42|48.02|50.6|48.2|50.74|48.34|49.97|47.57|0
1650309000000|2022-04-18 19:10:00|50.65|48.25|51.1|48.7|51.51|49.11|50.06|47.66|0
1650309300000|2022-04-18 19:15:00|51.05|48.65|51.41|49.01|51.51|49.11|50.6|48.2|0
1650309600000|2022-04-18 19:20:00|51.39|48.99|51.97|49.57|52.2|49.8|50.96|48.56|0
1650309900000|2022-04-18 19:25:00|52.15|49.75|51.99|49.59|52.15|49.75|50.79|48.39|0
1650310200000|2022-04-18 19:30:00|52.06|49.66|54|51.6|54.19|51.79|52.06|49.66|0
1650310500000|2022-04-18 19:35:00|54.04|51.64|54.51|52.11|54.71|52.31|53.74|51.34|0
1650310800000|2022-04-18 19:40:00|54.46|52.06|54.08|51.68|54.95|52.55|53.65|51.25|0
1650311100000|2022-04-18 19:45:00|54.27|51.87|55.13|52.25|55.28|52.54|54.27|51.77|0
1650311400000|2022-04-18 19:50:00|55.18|52.3|53.97|51.09|55.57|52.69|53.83|50.95|0
1650311700000|2022-04-18 19:55:00|54.02|51.14|51.23|48.35|54.12|51.24|51.23|48.35|0
1650312000000|2022-04-18 20:00:00|51.05|48.17|49.37|46.97|51.14|48.26|49.37|46.97|0
1650312300000|2022-04-18 20:05:00|49.54|47.14|48.55|46.15|50.83|48.43|48.16|45.76|0
1650312600000|2022-04-18 20:10:00|48.51|46.11|48.68|46.28|48.85|46.45|48.4|46|0
1650312900000|2022-04-18 20:15:00|48.5|46.1|48.26|45.46|48.79|46.1|48.01|45.21|0
1650313200000|2022-04-18 20:20:00|48.22|45.42|48.17|45.37|48.26|45.46|48.11|45.31|0
1650313500000|2022-04-18 20:25:00|48.26|45.46|48.56|45.76|48.74|45.94|48.26|45.46|0
1650313800000|2022-04-18 20:30:00|48.6|45.8|48.73|45.93|48.95|46.15|48.6|45.8|0
1650314100000|2022-04-18 20:35:00|48.69|45.89|48.69|45.89|48.73|45.93|48.6|45.8|0
1650314400000|2022-04-18 20:40:00|48.64|45.84|48.55|45.75|48.64|45.84|48.55|45.75|0
1650314700000|2022-04-18 20:45:00|48.59|45.79|48.85|46.05|48.85|46.05|48.46|45.66|0
1650315000000|2022-04-18 20:50:00|48.81|46.01|48.85|46.05|48.85|46.05|48.76|45.96|0
1650315300000|2022-04-18 20:55:00|49.24|46.44|49.27|46.47|49.27|46.47|49.2|46.4|0
1650315600000|2022-04-18 21:00:00|49.24|46.44|49.08|46.28|49.24|46.44|49.06|46.26|0
1650315900000|2022-04-18 21:05:00|49.07|46.27|49.12|46.32|49.12|46.32|49.07|46.27|0
1650316200000|2022-04-18 21:10:00|49.09|46.29|49.2|46.4|49.25|46.45|49.09|46.29|0
1650316500000|2022-04-18 21:15:00|49.19|46.39|49.26|46.46|49.28|46.48|49.19|46.39|0
1650316800000|2022-04-18 21:20:00|49.22|46.42|49.13|46.33|49.22|46.42|49.13|46.33|0
1650317100000|2022-04-18 21:25:00|49.12|46.32|49.21|46.41|49.22|46.42|49.11|46.31|0
1650317400000|2022-04-18 21:30:00|49.22|46.42|49.2|46.4|49.23|46.43|49.2|46.4|0
1650317700000|2022-04-18 21:35:00|49.18|46.38|49.09|46.29|49.2|46.4|49.09|46.29|0
1650318000000|2022-04-18 21:40:00|49.08|46.28|49.03|46.23|49.1|46.3|49.02|46.22|0
1650318300000|2022-04-18 21:45:00|49.02|46.22|49.07|46.27|49.07|46.27|48.99|46.19|0
1650318600000|2022-04-18 21:50:00|49.02|46.22|48.98|46.18|49.07|46.27|48.92|46.12|0
1650318900000|2022-04-18 21:55:00|49.01|46.21|49|46.2|49.01|46.21|48.9|46.1|0
1650319200000|2022-04-18 22:00:00|49.05|46.25|49.02|46.22|49.33|46.53|48.89|46.09|0
1650319500000|2022-04-18 22:05:00|48.98|46.18|49.37|46.57|49.37|46.57|48.98|46.18|0
1650319800000|2022-04-18 22:10:00|49.41|46.61|49.1|46.3|49.46|46.66|49.06|46.26|0
1650320100000|2022-04-18 22:15:00|49.08|46.28|49.23|46.43|49.32|46.52|49.01|46.21|0
1650320400000|2022-04-18 22:20:00|49.16|46.36|48.96|46.16|49.23|46.43|48.96|46.16|0
1650320700000|2022-04-18 22:25:00|48.92|46.12|48.78|45.98|48.96|46.16|48.78|45.98|0
1650321000000|2022-04-18 22:30:00|48.83|46.03|48.56|45.76|48.83|46.03|48.39|45.59|0
1650321300000|2022-04-18 22:35:00|48.6|45.8|48.69|45.89|48.73|45.93|48.43|45.63|0
1650321600000|2022-04-18 22:40:00|48.71|45.91|48.82|46.02|48.82|46.02|48.6|45.8|0
1650321900000|2022-04-18 22:45:00|48.77|45.97|48.77|45.97|48.86|46.06|48.72|45.92|0
1650322200000|2022-04-18 22:50:00|48.72|45.92|48.85|46.05|48.85|46.05|48.72|45.92|0
1650322500000|2022-04-18 22:55:00|48.81|46.01|48.98|46.18|48.98|46.18|48.81|46.01|0
1650322800000|2022-04-18 23:00:00|48.94|46.14|48.63|45.83|48.94|46.14|48.54|45.74|0
1650323100000|2022-04-18 23:05:00|48.67|45.87|48.84|46.04|48.84|46.04|48.63|45.83|0
1650323400000|2022-04-18 23:10:00|48.8|46|48.93|46.13|48.99|46.19|48.8|46|0
1650323700000|2022-04-18 23:15:00|48.88|46.08|48.92|46.12|48.97|46.17|48.7|45.9|0
1650324000000|2022-04-18 23:20:00|48.88|46.08|48.92|46.12|49.01|46.21|48.79|45.99|0
1650324300000|2022-04-18 23:25:00|48.94|46.14|49.13|46.33|49.13|46.33|48.92|46.12|0
1650324600000|2022-04-18 23:30:00|49.18|46.38|49.09|46.29|49.22|46.42|49.09|46.29|0
1650324900000|2022-04-18 23:35:00|49.04|46.24|49.13|46.33|49.26|46.46|49.04|46.24|0
1650325200000|2022-04-18 23:40:00|49.08|46.28|48.99|46.19|49.08|46.28|48.99|46.19|0
1650325500000|2022-04-18 23:45:00|48.9|46.1|48.07|45.27|48.9|46.1|47.8|45|0
1650325800000|2022-04-18 23:50:00|48.03|45.23|47.38|44.58|48.12|45.32|47.3|44.5|0
1650326100000|2022-04-18 23:55:00|47.34|44.54|47.12|44.32|47.34|44.54|47.12|44.32|0
1650326400000|2022-04-19 00:00:00|47.17|44.37|47.5|44.7|47.5|44.7|47.17|44.37|0
1650326700000|2022-04-19 00:05:00|47.48|44.68|47.5|44.7|47.63|44.83|47.29|44.49|0
1650327000000|2022-04-19 00:10:00|47.54|44.74|47.37|44.57|47.59|44.79|47.24|44.44|0
1650327300000|2022-04-19 00:15:00|47.39|44.59|47.71|44.91|47.88|45.08|47.37|44.57|0
1650327600000|2022-04-19 00:20:00|47.66|44.86|47.73|44.93|47.84|45.04|47.66|44.86|0
1650327900000|2022-04-19 00:25:00|47.7|44.9|47.74|44.94|47.79|44.99|47.62|44.82|0
1650328200000|2022-04-19 00:30:00|47.72|44.92|47.78|44.98|47.96|45.16|47.66|44.86|0
1650328500000|2022-04-19 00:35:00|47.83|45.03|47.91|45.11|47.91|45.11|47.78|44.98|0
1650328800000|2022-04-19 00:40:00|47.89|45.09|48.47|45.67|48.47|45.67|47.89|45.09|0
1650329100000|2022-04-19 00:45:00|48.51|45.71|49.61|46.81|49.65|46.85|48.47|45.67|0
1650329400000|2022-04-19 00:50:00|49.59|46.79|49.56|46.76|50.05|47.25|49.47|46.67|0
1650329700000|2022-04-19 00:55:00|49.58|46.78|49.6|46.8|49.96|47.16|49.47|46.67|0
1650330000000|2022-04-19 01:00:00|49.69|46.89|50|47.2|50.31|47.51|49.55|46.75|0
1650330300000|2022-04-19 01:05:00|49.95|47.15|49.77|46.97|50.13|47.33|49.77|46.97|0
1650330600000|2022-04-19 01:10:00|49.81|47.01|49.32|46.52|49.9|47.1|49.19|46.39|0
1650330900000|2022-04-19 01:15:00|49.41|46.61|49.7|46.9|49.81|47.01|49.32|46.52|0
1650331200000|2022-04-19 01:20:00|49.72|46.92|49.18|46.38|49.81|47.01|49.18|46.38|0
1650331500000|2022-04-19 01:25:00|49.14|46.34|49.05|46.25|49.25|46.45|49.05|46.25|0
1650331800000|2022-04-19 01:30:00|49.09|46.29|48.96|46.16|49.13|46.33|48.8|46|0
1650332100000|2022-04-19 01:35:00|48.91|46.11|48.8|46|49|46.2|48.78|45.98|0
1650332400000|2022-04-19 01:40:00|48.84|46.04|49.19|46.39|49.26|46.46|48.78|45.98|0
1650332700000|2022-04-19 01:45:00|49.17|46.37|48.73|45.93|49.39|46.59|48.64|45.84|0
1650333000000|2022-04-19 01:50:00|48.77|45.97|48.9|46.1|49.14|46.34|48.77|45.97|0
1650333300000|2022-04-19 01:55:00|48.94|46.14|49.14|46.34|49.21|46.41|48.79|45.99|0
1650333600000|2022-04-19 02:00:00|49.16|46.36|49.07|46.27|49.33|46.53|49.07|46.27|0
1650333900000|2022-04-19 02:05:00|49.09|46.29|49.33|46.53|49.37|46.57|49.09|46.29|0
1650334200000|2022-04-19 02:10:00|49.37|46.57|49.68|46.88|49.77|46.97|49.28|46.48|0
1650334500000|2022-04-19 02:15:00|49.63|46.83|49.34|46.54|49.68|46.88|49.32|46.52|0
1650334800000|2022-04-19 02:20:00|49.36|46.56|49.45|46.65|49.54|46.74|49.36|46.56|0
1650335100000|2022-04-19 02:25:00|49.47|46.67|49.74|46.94|49.76|46.96|49.4|46.6|0
1650335400000|2022-04-19 02:30:00|49.76|46.96|49.62|46.82|49.8|47|49.62|46.82|0
1650335700000|2022-04-19 02:35:00|49.66|46.86|49.22|46.42|49.66|46.86|49.17|46.37|0
1650336000000|2022-04-19 02:40:00|49.26|46.46|49.26|46.46|49.39|46.59|49.26|46.46|0
1650336300000|2022-04-19 02:45:00|49.3|46.5|49.21|46.41|49.3|46.5|49.08|46.28|0
1650336600000|2022-04-19 02:50:00|49.19|46.39|49.07|46.27|49.25|46.45|49.05|46.25|0
1650336900000|2022-04-19 02:55:00|49.12|46.32|49.2|46.4|49.34|46.54|49.12|46.32|0
1650337200000|2022-04-19 03:00:00|49.18|46.38|49.11|46.31|49.25|46.45|49.07|46.27|0
1650337500000|2022-04-19 03:05:00|49.13|46.33|49.11|46.31|49.22|46.42|49.06|46.26|0
1650337800000|2022-04-19 03:10:00|49.06|46.26|48.8|46|49.15|46.35|48.71|45.91|0
1650338100000|2022-04-19 03:15:00|48.84|46.04|48.57|45.77|48.84|46.04|48.57|45.77|0
1650338400000|2022-04-19 03:20:00|48.53|45.73|47.92|45.12|48.57|45.77|47.83|45.03|0
1650338700000|2022-04-19 03:25:00|47.88|45.08|47.87|45.07|48.05|45.25|47.87|45.07|0
1650339000000|2022-04-19 03:30:00|47.79|44.99|47.83|45.03|47.87|45.07|47.63|44.83|0
1650339300000|2022-04-19 03:35:00|47.78|44.98|47.78|44.98|47.87|45.07|47.7|44.9|0
1650339600000|2022-04-19 03:40:00|47.8|45|47.82|45.02|47.87|45.07|47.69|44.89|0
1650339900000|2022-04-19 03:45:00|47.86|45.06|48.08|45.28|48.34|45.54|47.86|45.06|0
1650340200000|2022-04-19 03:50:00|48.1|45.3|48.07|45.27|48.12|45.32|47.94|45.14|0
1650340500000|2022-04-19 03:55:00|48.11|45.31|48.11|45.31|48.16|45.36|48.03|45.23|0
1650340800000|2022-04-19 04:00:00|48.07|45.27|48.32|45.52|48.32|45.52|48.02|45.22|0
1650341100000|2022-04-19 04:05:00|48.28|45.48|48.23|45.43|48.28|45.48|48.06|45.26|0
1650341400000|2022-04-19 04:10:00|48.19|45.39|48.32|45.52|48.36|45.56|48.15|45.35|0
1650341700000|2022-04-19 04:15:00|48.34|45.54|48.18|45.38|48.4|45.6|48.14|45.34|0
1650342000000|2022-04-19 04:20:00|48.23|45.43|48.31|45.51|48.33|45.53|48.18|45.38|0
1650342300000|2022-04-19 04:25:00|48.35|45.55|48.35|45.55|48.44|45.64|48.26|45.46|0
1650342600000|2022-04-19 04:30:00|48.37|45.57|48.26|45.46|48.48|45.68|48.26|45.46|0
1650342900000|2022-04-19 04:35:00|48.17|45.37|48.34|45.54|48.34|45.54|48.17|45.37|0
1650343200000|2022-04-19 04:40:00|48.39|45.59|48.21|45.41|48.43|45.63|48.21|45.41|0
1650343500000|2022-04-19 04:45:00|48.23|45.43|48.16|45.36|48.25|45.45|48.14|45.34|0
1650343800000|2022-04-19 04:50:00|48.21|45.41|48.03|45.23|48.25|45.45|47.99|45.19|0
1650344100000|2022-04-19 04:55:00|48.01|45.21|47.94|45.14|48.03|45.23|47.85|45.05|0
1650344400000|2022-04-19 05:00:00|47.98|45.18|48.28|45.48|48.28|45.48|47.81|45.01|0
1650344700000|2022-04-19 05:05:00|48.24|45.44|48.58|45.78|48.63|45.83|48.24|45.44|0
1650345000000|2022-04-19 05:10:00|48.54|45.74|48.62|45.82|48.67|45.87|48.45|45.65|0
1650345300000|2022-04-19 05:15:00|48.58|45.78|48.71|45.91|48.84|46.04|48.58|45.78|0
1650345600000|2022-04-19 05:20:00|48.75|45.95|48.7|45.9|48.79|45.99|48.7|45.9|0
1650345900000|2022-04-19 05:25:00|48.75|45.95|48.57|45.77|48.75|45.95|48.52|45.72|0
1650346200000|2022-04-19 05:30:00|48.61|45.81|48.74|45.94|48.74|45.94|48.57|45.77|0
1650346500000|2022-04-19 05:35:00|48.78|45.98|48.6|45.8|48.83|46.03|48.56|45.76|0
1650346800000|2022-04-19 05:40:00|48.65|45.85|48.51|45.71|48.71|45.91|48.38|45.58|0
1650347100000|2022-04-19 05:45:00|48.47|45.67|48.6|45.8|48.69|45.89|48.43|45.63|0
1650347400000|2022-04-19 05:50:00|48.55|45.75|48.33|45.53|48.6|45.8|48.27|45.47|0
1650347700000|2022-04-19 05:55:00|48.29|45.49|48.81|46.01|48.81|46.01|48.29|45.49|0
1650348000000|2022-04-19 06:00:00|48.85|46.05|48.81|46.01|49.25|46.45|48.57|45.77|0
1650348300000|2022-04-19 06:05:00|48.72|45.92|48.1|45.3|49.16|46.36|47.93|45.13|0
1650348600000|2022-04-19 06:10:00|48.15|45.35|47.89|45.09|48.32|45.52|47.89|45.09|0
1650348900000|2022-04-19 06:15:00|47.84|45.04|47.77|44.97|48.14|45.34|47.41|44.61|0
1650349200000|2022-04-19 06:20:00|47.8|45|47.43|44.63|47.8|45|47.19|44.39|0
1650349500000|2022-04-19 06:25:00|47.41|44.61|47.88|45.08|47.92|45.12|47.41|44.61|0
1650349800000|2022-04-19 06:30:00|47.92|45.12|48.09|45.29|48.31|45.51|47.88|45.08|0
1650350100000|2022-04-19 06:35:00|48.05|45.25|48.26|45.46|48.33|45.53|48.03|45.23|0
1650350400000|2022-04-19 06:40:00|48.22|45.42|48.04|45.24|48.31|45.51|48|45.2|0
1650350700000|2022-04-19 06:45:00|48.09|45.29|48.17|45.37|48.28|45.48|48|45.2|0
1650351000000|2022-04-19 06:50:00|48.19|45.39|48.38|45.58|48.43|45.63|48.08|45.28|0
1650351300000|2022-04-19 06:55:00|48.3|45.5|48.38|45.58|48.64|45.84|48.3|45.5|0
1650351600000|2022-04-19 07:00:00|48.42|45.62|49.22|45.86|49.74|46.94|48.42|45.62|0
1650351900000|2022-04-19 07:05:00|48.94|46.06|49.33|46.45|49.6|46.72|48.63|45.75|0
1650352200000|2022-04-19 07:10:00|49.42|46.54|50.58|47.7|50.58|47.7|49.42|46.54|0
1650352500000|2022-04-19 07:15:00|50.62|47.74|50.33|47.45|50.76|47.88|50.17|47.29|0
1650352800000|2022-04-19 07:20:00|50.35|47.47|50.28|47.4|50.75|47.87|50.15|47.27|0
1650353100000|2022-04-19 07:25:00|50.21|47.33|50.34|47.46|50.48|47.6|50.12|47.24|0
1650353400000|2022-04-19 07:30:00|50.38|47.5|50.72|47.84|50.74|47.86|50.12|47.24|0
1650353700000|2022-04-19 07:35:00|50.74|47.86|51.01|48.13|51.42|48.54|50.65|47.77|0
1650354000000|2022-04-19 07:40:00|51.08|48.2|51.01|48.13|51.37|48.49|50.92|48.04|0
1650354300000|2022-04-19 07:45:00|51.05|48.17|50.3|47.42|51.1|48.22|50.24|47.36|0
1650354600000|2022-04-19 07:50:00|50.28|47.4|50.14|47.26|50.32|47.44|50.1|47.22|0
1650354900000|2022-04-19 07:55:00|50.01|47.13|49.34|46.46|50.01|47.13|49.03|46.15|0
1650355200000|2022-04-19 08:00:00|49.43|46.55|49.16|46.28|49.43|46.55|48.9|46.02|0
1650355500000|2022-04-19 08:05:00|49.11|46.23|48.87|45.99|49.2|46.32|48.33|45.45|0
1650355800000|2022-04-19 08:10:00|48.85|45.97|48.88|46|49.11|46.23|48.56|45.68|0
1650356100000|2022-04-19 08:15:00|48.84|45.96|48.88|46|48.97|46.09|48.66|45.78|0
1650356400000|2022-04-19 08:20:00|48.92|46.04|48.2|45.8|48.97|46.09|48.03|45.63|0
1650356700000|2022-04-19 08:25:00|48.22|45.82|48.22|45.82|48.4|46|47.94|45.54|0
1650357000000|2022-04-19 08:30:00|48.15|45.75|48.13|45.73|48.37|45.97|47.8|45.4|0
1650357300000|2022-04-19 08:35:00|48.1|45.7|48.1|45.7|48.32|45.92|47.67|45.27|0
1650357600000|2022-04-19 08:40:00|48.14|45.74|48.8|46.4|48.86|46.46|47.97|45.57|0
1650357900000|2022-04-19 08:45:00|48.89|46.49|50.77|48.37|50.99|48.59|48.75|46.35|0
1650358200000|2022-04-19 08:50:00|50.86|48.46|51.5|48.62|51.64|48.76|50.58|47.94|0
1650358500000|2022-04-19 08:55:00|51.6|48.72|52.35|49.47|52.59|49.71|50.25|47.37|0
1650358800000|2022-04-19 09:00:00|52.42|49.54|52.63|49.75|52.91|50.03|52.35|49.47|0
1650359100000|2022-04-19 09:05:00|52.67|49.79|52.62|49.74|52.84|49.96|52.49|49.61|0
1650359400000|2022-04-19 09:10:00|52.58|49.7|53.02|50.14|53.23|50.35|52.53|49.65|0
1650359700000|2022-04-19 09:15:00|53.04|50.16|52.99|50.11|53.27|50.39|52.85|49.97|0
1650360000000|2022-04-19 09:20:00|53.04|50.16|53.6|50.72|53.65|50.77|52.76|49.88|0
1650360300000|2022-04-19 09:25:00|53.65|50.77|53.95|51.07|54.12|51.24|53.5|50.62|0
1650360600000|2022-04-19 09:30:00|54.07|51.19|53.87|50.99|54.36|51.48|53.2|50.32|0
1650360900000|2022-04-19 09:35:00|53.84|50.96|54.01|51.13|54.2|51.32|53.44|50.56|0
1650361200000|2022-04-19 09:40:00|53.96|51.08|53.86|50.98|54.29|51.41|53.72|50.84|0
1650361500000|2022-04-19 09:45:00|53.88|51|53.86|50.98|53.91|51.03|53.71|50.83|0
1650361800000|2022-04-19 09:50:00|53.81|50.93|54.5|51.62|54.57|51.69|53.76|50.88|0
1650362100000|2022-04-19 09:55:00|54.42|51.54|53.59|50.71|54.42|51.54|53.56|50.68|0
1650362400000|2022-04-19 10:00:00|53.64|50.76|53.7|51.3|54.04|51.32|53.37|50.49|0
1650362700000|2022-04-19 10:05:00|53.65|51.25|53.89|51.49|53.89|51.49|53.65|51.25|0
1650363000000|2022-04-19 10:10:00|53.86|51.46|53.55|51.15|54.17|51.77|53.55|51.15|0
1650363300000|2022-04-19 10:15:00|53.6|51.2|52.98|50.58|53.6|51.2|52.89|50.49|0
1650363600000|2022-04-19 10:20:00|53.03|50.63|52.55|50.15|53.03|50.63|52.55|50.15|0
1650363900000|2022-04-19 10:25:00|52.41|50.01|52.69|50.29|52.69|50.29|52.41|50.01|0
1650364200000|2022-04-19 10:30:00|52.74|50.34|53.01|50.61|53.02|50.62|52.69|50.29|0
1650364500000|2022-04-19 10:35:00|52.92|50.52|52.78|50.38|52.97|50.57|52.73|50.33|0
1650364800000|2022-04-19 10:40:00|52.82|50.42|52.31|49.91|53.06|50.66|52.26|49.86|0
1650365100000|2022-04-19 10:45:00|52.4|50|52.91|50.51|53.05|50.65|52.4|50|0
1650365400000|2022-04-19 10:50:00|52.86|50.46|52.39|49.99|53|50.6|52.39|49.99|0
1650365700000|2022-04-19 10:55:00|52.44|50.04|52.04|49.64|52.72|50.32|51.97|49.57|0
1650366000000|2022-04-19 11:00:00|51.92|49.52|51.51|49.11|52.06|49.66|51.37|48.97|0
1650366300000|2022-04-19 11:05:00|51.46|49.06|51.59|49.19|51.83|49.43|51.37|48.97|0
1650366600000|2022-04-19 11:10:00|51.62|49.22|51.73|49.33|51.87|49.47|51.59|49.19|0
1650366900000|2022-04-19 11:15:00|51.64|49.24|51.59|49.19|51.82|49.42|51.18|48.78|0
1650367200000|2022-04-19 11:20:00|51.68|49.28|51.31|48.91|52.49|50.09|51.18|48.78|0
1650367500000|2022-04-19 11:25:00|51.27|48.87|51.63|49.23|51.68|49.28|51.02|48.62|0
1650367800000|2022-04-19 11:30:00|51.59|49.19|51.54|49.14|51.68|49.28|51.4|49|0
1650368100000|2022-04-19 11:35:00|51.56|49.16|51.99|49.59|52.25|49.85|51.54|49.14|0
1650368400000|2022-04-19 11:40:00|52.04|49.64|51.85|49.45|52.09|49.69|51.58|49.18|0
1650368700000|2022-04-19 11:45:00|51.81|49.41|51.5|49.1|51.81|49.41|51.43|49.03|0
1650369000000|2022-04-19 11:50:00|51.48|49.08|50.79|48.39|51.48|49.08|50.66|48.26|0
1650369300000|2022-04-19 11:55:00|50.75|48.35|50.83|48.43|51.02|48.62|50.56|48.16|0
1650369600000|2022-04-19 12:00:00|50.79|48.39|50.83|48.43|51.19|48.79|50.78|48.38|0
1650369900000|2022-04-19 12:05:00|50.87|48.47|50.24|47.84|50.9|48.5|50.24|47.84|0
1650370200000|2022-04-19 12:10:00|50.28|47.88|50.72|48.32|50.77|48.37|50.01|47.61|0
1650370500000|2022-04-19 12:15:00|50.68|48.28|50.53|48.13|50.72|48.32|50.17|47.77|0
1650370800000|2022-04-19 12:20:00|50.48|48.08|50.88|48.48|51.02|48.62|50.34|47.94|0
1650371100000|2022-04-19 12:25:00|50.93|48.53|50.7|48.3|51.11|48.71|50.7|48.3|0
1650371400000|2022-04-19 12:30:00|50.74|48.34|50.33|47.93|50.79|48.39|50.2|47.8|0
1650371700000|2022-04-19 12:35:00|50.29|47.89|50.87|48.47|51.15|48.75|50.2|47.8|0
1650372000000|2022-04-19 12:40:00|50.92|48.52|51.05|48.65|51.15|48.75|50.69|48.29|0
1650372300000|2022-04-19 12:45:00|51.14|48.74|51.69|49.29|51.69|49.29|51.01|48.61|0
1650372600000|2022-04-19 12:50:00|51.64|49.24|51.55|49.15|51.69|49.29|51.46|49.06|0
1650372900000|2022-04-19 12:55:00|51.59|49.19|51.41|49.01|51.69|49.29|51.41|49.01|0
1650373200000|2022-04-19 13:00:00|51.45|49.05|51.54|49.14|51.63|49.23|51.04|48.64|0
1650373500000|2022-04-19 13:05:00|51.59|49.19|52.09|49.69|52.94|50.54|51.59|49.19|0
1650373800000|2022-04-19 13:10:00|52.14|49.74|51.95|49.55|52.32|49.92|51.81|49.41|0
1650374100000|2022-04-19 13:15:00|51.9|49.5|51.99|49.59|52|49.6|51.67|49.27|0
1650374400000|2022-04-19 13:20:00|52.04|49.64|51.25|48.85|52.22|49.82|51.25|48.85|0
1650374700000|2022-04-19 13:25:00|51.21|48.81|51.18|48.78|52.06|49.66|51.11|48.71|0
1650375000000|2022-04-19 13:30:00|51.16|48.76|49.71|47.31|51.43|49.03|49.4|47|0
1650375300000|2022-04-19 13:35:00|49.66|47.26|50.78|48.38|50.83|48.43|49.35|46.95|0
1650375600000|2022-04-19 13:40:00|51.01|48.61|48.29|45.89|51.15|48.75|47.77|45.37|0
1650375900000|2022-04-19 13:45:00|48.03|45.63|48.12|45.72|48.94|46.54|46.6|44.2|0
1650376200000|2022-04-19 13:50:00|47.9|45.5|46.16|43.76|48.38|45.98|46.08|43.68|0
1650376500000|2022-04-19 13:55:00|46.33|43.93|45.12|42.72|46.33|43.93|45.12|42.72|0
1650376800000|2022-04-19 14:00:00|45.04|42.64|44.91|42.51|45.53|43.13|44.67|42.27|0
1650377100000|2022-04-19 14:05:00|44.95|42.55|43.78|41.38|45.82|43.42|43.74|41.34|0
1650377400000|2022-04-19 14:10:00|43.7|41.3|43.89|41.49|43.93|41.53|42.63|40.23|0
1650377700000|2022-04-19 14:15:00|43.93|41.53|44.13|41.73|44.69|42.29|43.65|41.25|0
1650378000000|2022-04-19 14:20:00|44.09|41.69|43.52|41.12|44.33|41.93|43.44|41.04|0
1650378300000|2022-04-19 14:25:00|43.48|41.08|42.66|40.26|43.56|41.16|42.66|40.26|0
1650378600000|2022-04-19 14:30:00|42.5|40.1|42.42|40.02|42.66|40.26|42.11|39.71|0
1650378900000|2022-04-19 14:35:00|42.4|40|42.14|39.74|42.97|40.57|42.1|39.7|0
1650379200000|2022-04-19 14:40:00|42.16|39.76|41.7|39.3|42.3|39.9|41.45|39.05|0
1650379500000|2022-04-19 14:45:00|41.64|39.24|41.18|38.78|41.68|39.28|40.87|38.47|0
1650379800000|2022-04-19 14:50:00|41.21|38.81|42.05|39.65|42.05|39.65|41.1|38.7|0
1650380100000|2022-04-19 14:55:00|42.02|39.62|41.9|39.5|42.17|39.77|41.4|39|0
1650380400000|2022-04-19 15:00:00|41.86|39.46|41.12|38.72|42.55|40.15|41.09|38.69|0
1650380700000|2022-04-19 15:05:00|41.09|38.69|40.89|38.49|41.24|38.84|40.55|38.15|0
1650381000000|2022-04-19 15:10:00|40.85|38.45|41|38.6|41.12|38.72|40.74|38.34|0
1650381300000|2022-04-19 15:15:00|40.97|38.57|41.04|38.64|41.15|38.75|40.13|37.73|0
1650381600000|2022-04-19 15:20:00|41|38.6|40.17|37.77|41.27|38.87|40.13|37.73|0
1650381900000|2022-04-19 15:25:00|40.2|37.8|39.41|37.01|40.96|38.56|39.37|36.97|0
1650382200000|2022-04-19 15:30:00|39.33|36.93|39.93|37.53|40.11|37.71|39.22|36.82|0
1650382500000|2022-04-19 15:35:00|39.89|37.49|39.33|36.93|40|37.6|39.33|36.93|0
1650382800000|2022-04-19 15:40:00|39.36|36.96|39.29|36.89|39.55|37.15|39.14|36.74|0
1650383100000|2022-04-19 15:45:00|39.21|36.81|39.32|36.92|39.51|37.11|39.21|36.81|0
1650383400000|2022-04-19 15:50:00|39.28|36.88|38.84|36.44|39.28|36.88|38.62|36.22|0
1650383700000|2022-04-19 15:55:00|38.87|36.47|39.42|37.02|39.5|37.1|38.84|36.44|0
1650384000000|2022-04-19 16:00:00|39.39|36.99|39.46|37.06|39.87|37.47|39.35|36.95|0
1650384300000|2022-04-19 16:05:00|39.42|37.02|39.23|36.83|39.64|37.24|39.23|36.83|0
1650384600000|2022-04-19 16:10:00|39.31|36.91|39.53|37.13|39.6|37.2|39.23|36.83|0
1650384900000|2022-04-19 16:15:00|39.49|37.09|39.41|37.01|39.71|37.31|39.37|36.97|0
1650385200000|2022-04-19 16:20:00|39.45|37.05|39.11|36.71|39.45|37.05|39.04|36.64|0
1650385500000|2022-04-19 16:25:00|39.15|36.75|39.63|37.23|39.74|37.34|38.96|36.56|0
1650385800000|2022-04-19 16:30:00|39.59|37.19|39.51|37.11|39.81|37.41|39.44|37.04|0
1650386100000|2022-04-19 16:35:00|39.48|37.08|40.3|37.9|40.34|37.94|39.36|36.96|0
1650386400000|2022-04-19 16:40:00|40.26|37.86|39.99|37.59|40.33|37.93|39.84|37.44|0
1650386700000|2022-04-19 16:45:00|40.07|37.67|39.91|37.51|40.22|37.82|39.84|37.44|0
1650387000000|2022-04-19 16:50:00|39.95|37.55|39.61|37.21|39.99|37.59|39.43|37.03|0
1650387300000|2022-04-19 16:55:00|39.65|37.25|39.91|37.51|39.95|37.55|39.5|37.1|0
1650387600000|2022-04-19 17:00:00|39.8|37.4|39.72|37.32|39.98|37.58|39.49|37.09|0
1650387900000|2022-04-19 17:05:00|39.75|37.35|40.05|37.65|40.05|37.65|39.53|37.13|0
1650388200000|2022-04-19 17:10:00|40.01|37.61|39.9|37.5|40.2|37.8|39.9|37.5|0
1650388500000|2022-04-19 17:15:00|39.94|37.54|39.78|37.38|40.01|37.61|39.63|37.23|0
1650388800000|2022-04-19 17:20:00|39.82|37.42|39.97|37.57|39.97|37.57|39.48|37.08|0
1650389100000|2022-04-19 17:25:00|39.93|37.53|40.91|38.51|40.99|38.59|39.93|37.53|0
1650389400000|2022-04-19 17:30:00|40.95|38.55|40.26|37.86|40.95|38.55|40.07|37.67|0
1650389700000|2022-04-19 17:35:00|40.19|37.79|40.18|37.78|40.34|37.94|40.14|37.74|0
1650390000000|2022-04-19 17:40:00|40.16|37.76|40.56|38.16|40.56|38.16|40.14|37.74|0
1650390300000|2022-04-19 17:45:00|40.52|38.12|39.84|37.44|40.79|38.39|39.84|37.44|0
1650390600000|2022-04-19 17:50:00|39.91|37.51|39.39|36.99|39.91|37.51|39.17|36.77|0
1650390900000|2022-04-19 17:55:00|39.35|36.95|39.57|37.17|39.61|37.21|39.16|36.76|0
1650391200000|2022-04-19 18:00:00|39.61|37.21|39.75|37.35|39.9|37.5|39.49|37.09|0
1650391500000|2022-04-19 18:05:00|39.79|37.39|39.31|36.91|39.79|37.39|38.98|36.58|0
1650391800000|2022-04-19 18:10:00|39.24|36.84|39.83|37.43|40.4|38|39.24|36.84|0
1650392100000|2022-04-19 18:15:00|39.87|37.47|40.32|37.92|40.32|37.92|39.87|37.47|0
1650392400000|2022-04-19 18:20:00|40.28|37.88|39.71|37.31|40.44|38.04|39.68|37.28|0
1650392700000|2022-04-19 18:25:00|39.75|37.35|39.71|37.31|40.36|37.96|39.65|37.25|0
1650393000000|2022-04-19 18:30:00|39.75|37.35|39.89|37.49|40.01|37.61|39.33|36.93|0
1650393300000|2022-04-19 18:35:00|39.86|37.46|39.07|36.67|39.97|37.57|38.99|36.59|0
1650393600000|2022-04-19 18:40:00|39.1|36.7|38.92|36.52|39.25|36.85|38.77|36.37|0
1650393900000|2022-04-19 18:45:00|38.88|36.48|38.91|36.51|39.14|36.74|38.82|36.42|0
1650394200000|2022-04-19 18:50:00|38.88|36.48|38.91|36.51|39.06|36.66|38.4|36|0
1650394500000|2022-04-19 18:55:00|38.93|36.53|38.43|36.03|38.95|36.55|38.43|36.03|0
1650394800000|2022-04-19 19:00:00|38.5|36.1|38.61|36.21|38.68|36.28|38.25|35.85|0
1650395100000|2022-04-19 19:05:00|38.57|36.17|37.95|35.55|38.83|36.43|37.91|35.51|0
1650395400000|2022-04-19 19:10:00|37.99|35.59|36.81|34.41|38.17|35.77|36.81|34.41|0
1650395700000|2022-04-19 19:15:00|36.84|34.44|36.59|34.19|36.88|34.48|36.38|33.98|0
1650396000000|2022-04-19 19:20:00|36.56|34.16|36.34|33.94|36.8|34.4|36.27|33.87|0
1650396300000|2022-04-19 19:25:00|36.31|33.91|36.59|34.19|36.66|34.26|36.24|33.84|0
1650396600000|2022-04-19 19:30:00|36.55|34.15|36.3|33.9|36.62|34.22|35.96|33.56|0
1650396900000|2022-04-19 19:35:00|36.34|33.94|35.65|33.25|37.09|34.69|35.38|32.98|0
1650397200000|2022-04-19 19:40:00|35.72|33.32|36.41|34.01|36.59|34.19|35.72|33.32|0
1650397500000|2022-04-19 19:45:00|36.45|34.05|36.59|34.19|37.05|34.65|36.34|33.94|0
1650397800000|2022-04-19 19:50:00|36.03|33.63|36.34|33.94|36.34|33.94|35.2|32.8|0
1650398100000|2022-04-19 19:55:00|36.58|34.18|36.37|33.97|37.29|34.89|35.99|33.59|0
1650398400000|2022-04-19 20:00:00|36.34|33.94|39.08|36.68|39.11|36.71|36.27|33.87|0
1650398700000|2022-04-19 20:05:00|39|36.6|39.52|37.12|40.13|37.73|37.62|35.22|0
1650399000000|2022-04-19 20:10:00|39.5|37.1|40.39|37.99|40.52|38.12|39.45|37.05|0
1650399300000|2022-04-19 20:15:00|40.43|38.03|39.64|36.84|40.43|38.03|39.57|36.77|0
1650399600000|2022-04-19 20:20:00|39.68|36.88|39.34|36.54|39.68|36.88|39.27|36.47|0
1650399900000|2022-04-19 20:25:00|39.38|36.58|39.67|36.87|39.67|36.87|39.38|36.58|0
1650400200000|2022-04-19 20:30:00|39.64|36.84|39.63|36.83|39.71|36.91|39.48|36.68|0
1650400500000|2022-04-19 20:35:00|39.59|36.79|39.55|36.75|39.67|36.87|39.48|36.68|0
1650400800000|2022-04-19 20:40:00|39.52|36.72|39.66|36.86|39.66|36.86|39.37|36.57|0
1650401100000|2022-04-19 20:45:00|39.59|36.79|39.66|36.86|39.7|36.9|39.55|36.75|0
1650401400000|2022-04-19 20:50:00|39.62|36.82|39.58|36.78|39.7|36.9|39.58|36.78|0
1650401700000|2022-04-19 20:55:00|39.54|36.74|39.6|36.8|39.69|36.89|39.51|36.71|0
1650402000000|2022-04-19 21:00:00|39.59|36.79|39.66|36.86|39.68|36.88|39.57|36.77|0
1650402300000|2022-04-19 21:05:00|39.67|36.87|39.65|36.85|39.7|36.9|39.65|36.85|0
1650402600000|2022-04-19 21:10:00|39.64|36.84|39.68|36.88|39.7|36.9|39.63|36.83|0
1650402900000|2022-04-19 21:15:00|39.67|36.87|39.79|36.99|39.79|36.99|39.62|36.82|0
1650403200000|2022-04-19 21:20:00|39.8|37|39.75|36.95|39.8|37|39.73|36.93|0
1650403500000|2022-04-19 21:25:00|39.74|36.94|39.8|37|39.86|37.06|39.74|36.94|0
1650403800000|2022-04-19 21:30:00|39.78|36.98|39.85|37.05|39.93|37.13|39.78|36.98|0
1650404100000|2022-04-19 21:35:00|39.82|37.02|39.76|36.96|39.85|37.05|39.76|36.96|0
1650404400000|2022-04-19 21:40:00|39.79|36.99|39.84|37.04|39.89|37.09|39.78|36.98|0
1650404700000|2022-04-19 21:45:00|39.83|37.03|39.78|36.98|39.83|37.03|39.77|36.97|0
1650405000000|2022-04-19 21:50:00|39.77|36.97|39.81|37.01|39.83|37.03|39.77|36.97|0
1650405300000|2022-04-19 21:55:00|39.84|37.04|39.83|37.03|39.84|37.04|39.72|36.92|0
1650405600000|2022-04-19 22:00:00|39.78|36.98|39.84|37.04|39.97|37.17|39.61|36.81|0
1650405900000|2022-04-19 22:05:00|39.8|37|39.35|36.55|39.87|37.07|39.35|36.55|0
1650406200000|2022-04-19 22:10:00|39.38|36.58|39.27|36.47|39.46|36.66|39.23|36.43|0
1650406500000|2022-04-19 22:15:00|39.25|36.45|39.04|36.24|39.27|36.47|38.99|36.19|0
1650406800000|2022-04-19 22:20:00|39.01|36.21|39.11|36.31|39.27|36.47|39.01|36.21|0
1650407100000|2022-04-19 22:25:00|39.08|36.28|39.07|36.27|39.26|36.46|39|36.2|0
1650407400000|2022-04-19 22:30:00|39.04|36.24|38.78|35.98|39.07|36.27|38.78|35.98|0
1650407700000|2022-04-19 22:35:00|38.81|36.01|38.59|35.79|38.81|36.01|38.48|35.68|0
1650408000000|2022-04-19 22:40:00|38.61|35.81|38.73|35.93|38.81|36.01|38.61|35.81|0
1650408300000|2022-04-19 22:45:00|38.77|35.97|38.84|36.04|38.84|36.04|38.7|35.9|0
1650408600000|2022-04-19 22:50:00|38.88|36.08|38.91|36.11|38.99|36.19|38.82|36.02|0
1650408900000|2022-04-19 22:55:00|38.89|36.09|38.98|36.18|39.06|36.26|38.82|36.02|0
1650409200000|2022-04-19 23:00:00|38.94|36.14|39.27|36.47|39.42|36.62|38.91|36.11|0
1650409500000|2022-04-19 23:05:00|39.24|36.44|39.35|36.55|39.42|36.62|39.24|36.44|0
1650409800000|2022-04-19 23:10:00|39.33|36.53|39.34|36.54|39.46|36.66|39.27|36.47|0
1650410100000|2022-04-19 23:15:00|39.38|36.58|39.3|36.5|39.42|36.62|39.28|36.48|0
1650410400000|2022-04-19 23:20:00|39.28|36.48|39.26|36.46|39.3|36.5|39.11|36.31|0
1650410700000|2022-04-19 23:25:00|39.24|36.44|39.59|36.79|39.63|36.83|39.22|36.42|0
1650411000000|2022-04-19 23:30:00|39.56|36.76|39.7|36.9|39.7|36.9|39.48|36.68|0
1650411300000|2022-04-19 23:35:00|39.68|36.88|39.44|36.64|39.81|37.01|39.42|36.62|0
1650411600000|2022-04-19 23:40:00|39.4|36.6|39.1|36.3|39.4|36.6|39.1|36.3|0
1650411900000|2022-04-19 23:45:00|39.06|36.26|39.28|36.48|39.32|36.52|38.99|36.19|0
1650412200000|2022-04-19 23:50:00|39.32|36.52|39.13|36.33|39.32|36.52|39.02|36.22|0
1650412500000|2022-04-19 23:55:00|39.11|36.31|39.13|36.33|39.28|36.48|39.02|36.22|0
1650412800000|2022-04-20 00:00:00|39.16|36.36|39.53|36.73|39.68|36.88|39.02|36.22|0
1650413100000|2022-04-20 00:05:00|39.57|36.77|39.64|36.84|39.76|36.96|39.46|36.66|0
1650413400000|2022-04-20 00:10:00|39.62|36.82|39.45|36.65|39.68|36.88|39.38|36.58|0
1650413700000|2022-04-20 00:15:00|39.49|36.69|39.64|36.84|39.64|36.84|39.19|36.39|0
1650414000000|2022-04-20 00:20:00|39.6|36.8|39.37|36.57|39.67|36.87|39.37|36.57|0
1650414300000|2022-04-20 00:25:00|39.41|36.61|39.31|36.51|39.43|36.63|39.15|36.35|0
1650414600000|2022-04-20 00:30:00|39.29|36.49|39.31|36.51|39.37|36.57|39.11|36.31|0
1650414900000|2022-04-20 00:35:00|39.29|36.49|39.01|36.21|39.31|36.51|39.01|36.21|0
1650415200000|2022-04-20 00:40:00|38.99|36.19|39.14|36.34|39.14|36.34|38.99|36.19|0
1650415500000|2022-04-20 00:45:00|39.12|36.32|39.24|36.44|39.28|36.48|39.06|36.26|0
1650415800000|2022-04-20 00:50:00|39.26|36.46|39.17|36.37|39.35|36.55|39.09|36.29|0
1650416100000|2022-04-20 00:55:00|39.13|36.33|39.05|36.25|39.17|36.37|39.02|36.22|0
1650416400000|2022-04-20 01:00:00|39.02|36.22|39.05|36.25|39.11|36.31|38.68|35.88|0
1650416700000|2022-04-20 01:05:00|39.01|36.21|39.12|36.32|39.23|36.43|38.99|36.19|0
1650417000000|2022-04-20 01:10:00|39.06|36.26|39.25|36.45|39.26|36.46|39.04|36.24|0
1650417300000|2022-04-20 01:15:00|39.26|36.46|40.39|37.59|40.43|37.63|39.26|36.46|0
1650417600000|2022-04-20 01:20:00|40.43|37.63|40.16|37.36|40.52|37.72|40.08|37.28|0
1650417900000|2022-04-20 01:25:00|40.2|37.4|40.23|37.43|40.57|37.77|40.12|37.32|0
1650418200000|2022-04-20 01:30:00|40.27|37.47|40.57|37.77|40.57|37.77|40|37.2|0
1650418500000|2022-04-20 01:35:00|40.53|37.73|40.17|37.37|40.53|37.73|39.96|37.16|0
1650418800000|2022-04-20 01:40:00|40.19|37.39|40.22|37.42|40.22|37.42|40.03|37.23|0
1650419100000|2022-04-20 01:45:00|40.2|37.4|40.18|37.38|40.33|37.53|40.07|37.27|0
1650419400000|2022-04-20 01:50:00|40.2|37.4|40.14|37.34|40.21|37.41|40.06|37.26|0
1650419700000|2022-04-20 01:55:00|40.1|37.3|40.13|37.33|40.17|37.37|39.95|37.15|0
1650420000000|2022-04-20 02:00:00|40.1|37.3|40.06|37.26|40.36|37.56|39.91|37.11|0
1650420300000|2022-04-20 02:05:00|40.02|37.22|39.53|36.73|40.09|37.29|39.3|36.5|0
1650420600000|2022-04-20 02:10:00|39.56|36.76|39.6|36.8|39.75|36.95|39.34|36.54|0
1650420900000|2022-04-20 02:15:00|39.64|36.84|39.69|36.89|39.78|36.98|39.48|36.68|0
1650421200000|2022-04-20 02:20:00|39.67|36.87|39.78|36.98|39.93|37.13|39.67|36.87|0
1650421500000|2022-04-20 02:25:00|39.82|37.02|39.48|36.68|39.85|37.05|39.33|36.53|0
1650421800000|2022-04-20 02:30:00|39.44|36.64|39.59|36.79|39.77|36.97|39.4|36.6|0
1650422100000|2022-04-20 02:35:00|39.62|36.82|39.62|36.82|39.75|36.95|39.58|36.78|0
1650422400000|2022-04-20 02:40:00|39.58|36.78|39.73|36.93|39.77|36.97|39.58|36.78|0
1650422700000|2022-04-20 02:45:00|39.77|36.97|39.63|36.83|39.84|37.04|39.5|36.7|0
1650423000000|2022-04-20 02:50:00|39.61|36.81|39.65|36.85|39.76|36.96|39.61|36.81|0
1650423300000|2022-04-20 02:55:00|39.61|36.81|39.35|36.55|39.61|36.81|39.31|36.51|0
1650423600000|2022-04-20 03:00:00|39.31|36.51|39.23|36.43|39.31|36.51|39.01|36.21|0
1650423900000|2022-04-20 03:05:00|39.21|36.41|39.19|36.39|39.27|36.47|39.12|36.32|0
1650424200000|2022-04-20 03:10:00|39.15|36.35|39.37|36.57|39.6|36.8|39.12|36.32|0
1650424500000|2022-04-20 03:15:00|39.35|36.55|39.44|36.64|39.75|36.95|39.3|36.5|0
1650424800000|2022-04-20 03:20:00|39.41|36.61|39.37|36.57|39.48|36.68|39.22|36.42|0
1650425100000|2022-04-20 03:25:00|39.33|36.53|39.21|36.41|39.37|36.57|39.1|36.3|0
1650425400000|2022-04-20 03:30:00|39.18|36.38|39.55|36.75|39.58|36.78|39.18|36.38|0
1650425700000|2022-04-20 03:35:00|39.51|36.71|39.28|36.48|39.51|36.71|39.28|36.48|0
1650426000000|2022-04-20 03:40:00|39.32|36.52|39.39|36.59|39.43|36.63|39.28|36.48|0
1650426300000|2022-04-20 03:45:00|39.46|36.66|39.24|36.44|39.48|36.68|39.24|36.44|0
1650426600000|2022-04-20 03:50:00|39.2|36.4|38.76|35.96|39.24|36.44|38.68|35.88|0
1650426900000|2022-04-20 03:55:00|38.79|35.99|38.68|35.88|38.86|36.06|38.68|35.88|0
1650427200000|2022-04-20 04:00:00|38.64|35.84|38.92|36.12|38.93|36.13|38.61|35.81|0
1650427500000|2022-04-20 04:05:00|38.93|36.13|38.89|36.09|38.93|36.13|38.82|36.02|0
1650427800000|2022-04-20 04:10:00|38.86|36.06|39|36.2|39.19|36.39|38.86|36.06|0
1650428100000|2022-04-20 04:15:00|38.96|36.16|39.03|36.23|39.03|36.23|38.92|36.12|0
1650428400000|2022-04-20 04:20:00|39|36.2|38.96|36.16|39.14|36.34|38.96|36.16|0
1650428700000|2022-04-20 04:25:00|38.99|36.19|38.88|36.08|39.03|36.23|38.81|36.01|0
1650429000000|2022-04-20 04:30:00|38.92|36.12|38.82|36.02|38.95|36.15|38.8|36|0
1650429300000|2022-04-20 04:35:00|38.8|36|38.84|36.04|38.87|36.07|38.73|35.93|0
1650429600000|2022-04-20 04:40:00|38.8|36|38.76|35.96|38.84|36.04|38.76|35.96|0
1650429900000|2022-04-20 04:45:00|38.72|35.92|38.83|36.03|38.9|36.1|38.72|35.92|0
1650430200000|2022-04-20 04:50:00|38.87|36.07|38.97|36.17|39.09|36.29|38.83|36.03|0
1650430500000|2022-04-20 04:55:00|39.01|36.21|38.97|36.17|39.07|36.27|38.93|36.13|0
1650430800000|2022-04-20 05:00:00|39.01|36.21|39.49|36.69|39.56|36.76|38.75|35.95|0
1650431100000|2022-04-20 05:05:00|39.41|36.61|39.34|36.54|39.49|36.69|39.21|36.41|0
1650431400000|2022-04-20 05:10:00|39.37|36.57|39.33|36.53|39.52|36.72|39.26|36.46|0
1650431700000|2022-04-20 05:15:00|39.31|36.51|39.55|36.75|39.55|36.75|39.22|36.42|0
1650432000000|2022-04-20 05:20:00|39.53|36.73|39.66|36.86|39.81|37.01|39.48|36.68|0
1650432300000|2022-04-20 05:25:00|39.62|36.82|39.62|36.82|39.81|37.01|39.55|36.75|0
1650432600000|2022-04-20 05:30:00|39.6|36.8|39.54|36.74|39.6|36.8|39.28|36.48|0
1650432900000|2022-04-20 05:35:00|39.58|36.78|39.39|36.59|39.69|36.89|39.39|36.59|0
1650433200000|2022-04-20 05:40:00|39.43|36.63|38.98|36.18|39.43|36.63|38.94|36.14|0
1650433500000|2022-04-20 05:45:00|38.94|36.14|39.16|36.36|39.27|36.47|38.94|36.14|0
1650433800000|2022-04-20 05:50:00|39.12|36.32|39.27|36.47|39.27|36.47|39.05|36.25|0
1650434100000|2022-04-20 05:55:00|39.16|36.36|38.93|36.13|39.23|36.43|38.9|36.1|0
1650434400000|2022-04-20 06:00:00|38.97|36.17|39.15|36.35|39.15|36.35|38.78|35.98|0
1650434700000|2022-04-20 06:05:00|39.11|36.31|40.35|37.55|40.39|37.59|39.04|36.24|0
1650435000000|2022-04-20 06:10:00|40.39|37.59|40.27|37.47|40.46|37.66|40.16|37.36|0
1650435300000|2022-04-20 06:15:00|40.31|37.51|40.49|37.69|40.61|37.81|40.25|37.45|0
1650435600000|2022-04-20 06:20:00|40.46|37.66|40.38|37.58|40.61|37.81|40.23|37.43|0
1650435900000|2022-04-20 06:25:00|40.41|37.61|40.98|38.18|40.98|38.18|40.3|37.5|0
1650436200000|2022-04-20 06:30:00|40.94|38.14|40.64|37.84|40.98|38.18|40.6|37.8|0
1650436500000|2022-04-20 06:35:00|40.66|37.86|40.35|37.55|40.71|37.91|40.33|37.53|0
1650436800000|2022-04-20 06:40:00|40.33|37.53|40.33|37.53|40.56|37.76|40.33|37.53|0
1650437100000|2022-04-20 06:45:00|40.25|37.45|40.25|37.45|40.35|37.55|40.06|37.26|0
1650437400000|2022-04-20 06:50:00|40.21|37.41|40.24|37.44|40.51|37.71|40.09|37.29|0
1650437700000|2022-04-20 06:55:00|40.21|37.41|40.32|37.52|40.47|37.67|40.21|37.41|0
1650438000000|2022-04-20 07:00:00|40.17|37.37|40.86|37.5|41.2|38.31|40.16|37.36|0
1650438300000|2022-04-20 07:05:00|40.56|37.68|39.56|36.68|40.58|37.7|39.42|36.54|0
1650438600000|2022-04-20 07:10:00|39.49|36.61|39.49|36.61|39.67|36.79|39.12|36.24|0
1650438900000|2022-04-20 07:15:00|39.41|36.53|39.15|36.27|39.52|36.64|39.08|36.2|0
1650439200000|2022-04-20 07:20:00|39.19|36.31|39.48|36.6|39.81|36.93|39.13|36.25|0
1650439500000|2022-04-20 07:25:00|39.52|36.64|39.57|36.69|39.74|36.86|39.33|36.45|0
1650439800000|2022-04-20 07:30:00|39.55|36.67|39.25|36.37|39.55|36.67|39.1|36.22|0
1650440100000|2022-04-20 07:35:00|39.21|36.33|39.38|36.5|39.54|36.66|39.07|36.19|0
1650440400000|2022-04-20 07:40:00|39.4|36.52|39.67|36.79|39.69|36.81|39.25|36.37|0
1650440700000|2022-04-20 07:45:00|39.65|36.77|39.8|36.92|39.8|36.92|39.52|36.64|0
1650441000000|2022-04-20 07:50:00|39.78|36.9|40|37.12|40.02|37.14|39.5|36.62|0
1650441300000|2022-04-20 07:55:00|39.98|37.1|39.98|37.1|40.21|37.33|39.87|36.99|0
1650441600000|2022-04-20 08:00:00|40|37.12|40.45|38.05|40.49|38.09|39.94|37.06|0
1650441900000|2022-04-20 08:05:00|40.41|38.01|40.53|38.13|40.6|38.2|40.22|37.82|0
1650442200000|2022-04-20 08:10:00|40.49|38.09|40.16|37.76|40.64|38.24|40.16|37.76|0
1650442500000|2022-04-20 08:15:00|40.18|37.78|40.06|37.66|40.29|37.89|39.84|37.44|0
1650442800000|2022-04-20 08:20:00|40.1|37.7|39.72|37.32|40.18|37.78|39.72|37.32|0
1650443100000|2022-04-20 08:25:00|39.76|37.36|39.72|37.32|39.87|37.47|39.57|37.17|0
1650443400000|2022-04-20 08:30:00|39.76|37.36|39.58|37.18|39.92|37.52|39.58|37.18|0
1650443700000|2022-04-20 08:35:00|39.57|37.17|39.41|37.01|39.57|37.17|39.12|36.72|0
1650444000000|2022-04-20 08:40:00|39.3|36.9|39.22|36.82|39.49|37.09|39.15|36.75|0
1650444300000|2022-04-20 08:45:00|39.26|36.86|39.52|37.12|39.56|37.16|39.26|36.86|0
1650444600000|2022-04-20 08:50:00|39.56|37.16|39.4|37|39.56|37.16|39.29|36.89|0
1650444900000|2022-04-20 08:55:00|39.44|37.04|38.94|36.54|39.51|37.11|38.81|36.41|0
1650445200000|2022-04-20 09:00:00|38.96|36.56|38.8|36.4|38.96|36.56|38.59|36.19|0
1650445500000|2022-04-20 09:05:00|38.77|36.37|38.58|36.18|38.91|36.51|38.58|36.18|0
1650445800000|2022-04-20 09:10:00|38.62|36.22|38.81|36.41|39.18|36.78|38.54|36.14|0
1650446100000|2022-04-20 09:15:00|38.77|36.37|38.21|35.81|38.88|36.48|37.67|35.27|0
1650446400000|2022-04-20 09:20:00|38.17|35.77|36.74|34.34|38.17|35.77|36.48|34.08|0
1650446700000|2022-04-20 09:25:00|36.78|34.38|36.81|34.41|36.81|34.41|36.5|34.1|0
1650447000000|2022-04-20 09:30:00|36.83|34.43|36.67|34.27|36.92|34.52|36.67|34.27|0
1650447300000|2022-04-20 09:35:00|36.65|34.25|36.65|34.25|36.74|34.34|36.38|33.98|0
1650447600000|2022-04-20 09:40:00|36.63|34.23|36.27|33.87|36.66|34.26|36.24|33.84|0
1650447900000|2022-04-20 09:45:00|36.31|33.91|36.45|34.05|36.45|34.05|36.1|33.7|0
1650448200000|2022-04-20 09:50:00|36.41|34.01|36.29|33.89|36.52|34.12|36.18|33.78|0
1650448500000|2022-04-20 09:55:00|36.32|33.92|36.32|33.92|36.5|34.1|36.21|33.81|0
1650448800000|2022-04-20 10:00:00|36.35|33.95|36.63|34.23|36.77|34.37|36.25|33.85|0
1650449100000|2022-04-20 10:05:00|36.67|34.27|36.42|34.02|36.81|34.41|36.42|34.02|0
1650449400000|2022-04-20 10:10:00|36.45|34.05|36.17|33.77|36.45|34.05|36.17|33.77|0
1650449700000|2022-04-20 10:15:00|36.19|33.79|36.1|33.7|36.19|33.79|35.93|33.53|0
1650450000000|2022-04-20 10:20:00|36.06|33.66|36.16|33.76|36.27|33.87|36.06|33.66|0
1650450300000|2022-04-20 10:25:00|36.09|33.69|35.94|33.54|36.09|33.69|35.92|33.52|0
1650450600000|2022-04-20 10:30:00|35.95|33.55|35.54|33.14|35.99|33.59|35.54|33.14|0
1650450900000|2022-04-20 10:35:00|35.57|33.17|35.67|33.27|35.81|33.41|35.57|33.17|0
1650451200000|2022-04-20 10:40:00|35.77|33.37|35.7|33.3|35.88|33.48|35.7|33.3|0
1650451500000|2022-04-20 10:45:00|35.69|33.29|35.85|33.45|35.87|33.47|35.53|33.13|0
1650451800000|2022-04-20 10:50:00|35.87|33.47|35.63|33.23|36.11|33.71|35.63|33.23|0
1650452100000|2022-04-20 10:55:00|35.73|33.33|35.81|33.41|35.85|33.45|35.66|33.26|0
1650452400000|2022-04-20 11:00:00|35.76|33.36|35.93|33.53|36.17|33.77|35.76|33.36|0
1650452700000|2022-04-20 11:05:00|35.97|33.57|35.93|33.53|36.1|33.7|35.89|33.49|0
1650453000000|2022-04-20 11:10:00|35.95|33.55|36.2|33.8|36.2|33.8|35.93|33.53|0
1650453300000|2022-04-20 11:15:00|36.17|33.77|36.23|33.83|36.31|33.91|36.1|33.7|0
1650453600000|2022-04-20 11:20:00|36.27|33.87|36.16|33.76|36.34|33.94|36.16|33.76|0
1650453900000|2022-04-20 11:25:00|36.13|33.73|36.02|33.62|36.13|33.73|35.95|33.55|0
1650454200000|2022-04-20 11:30:00|36.05|33.65|36.16|33.76|36.16|33.76|35.95|33.55|0
1650454500000|2022-04-20 11:35:00|36.12|33.72|35.87|33.47|36.19|33.79|35.87|33.47|0
1650454800000|2022-04-20 11:40:00|35.91|33.51|35.94|33.54|36.01|33.61|35.84|33.44|0
1650455100000|2022-04-20 11:45:00|35.91|33.51|35.42|33.02|35.92|33.52|35.39|32.99|0
1650455400000|2022-04-20 11:50:00|35.46|33.06|34.77|32.37|35.46|33.06|34.38|31.98|0
1650455700000|2022-04-20 11:55:00|34.64|32.24|33.47|31.07|34.91|32.51|33.47|31.07|0
1650456000000|2022-04-20 12:00:00|33.5|31.1|33.6|31.2|33.73|31.33|33.4|31|0
1650456300000|2022-04-20 12:05:00|33.66|31.26|33.56|31.16|33.79|31.39|33.53|31.13|0
1650456600000|2022-04-20 12:10:00|33.58|31.18|33.79|31.39|33.82|31.42|33.53|31.13|0
1650456900000|2022-04-20 12:15:00|33.82|31.42|34.02|31.62|34.05|31.65|33.79|31.39|0
1650457200000|2022-04-20 12:20:00|34.05|31.65|33.95|31.55|34.05|31.65|33.82|31.42|0
1650457500000|2022-04-20 12:25:00|33.96|31.56|32.63|30.23|34.05|31.65|32.54|30.14|0
1650457800000|2022-04-20 12:30:00|32.67|30.27|32.71|30.31|32.92|30.52|32.6|30.2|0
1650458100000|2022-04-20 12:35:00|32.73|30.33|32.76|30.36|32.82|30.42|32.6|30.2|0
1650458400000|2022-04-20 12:40:00|32.72|30.32|32.82|30.42|32.88|30.48|32.53|30.13|0
1650458700000|2022-04-20 12:45:00|32.77|30.37|32.91|30.51|33.08|30.68|32.75|30.35|0
1650459000000|2022-04-20 12:50:00|33.01|30.61|32.55|30.15|33.01|30.61|32.55|30.15|0
1650459300000|2022-04-20 12:55:00|32.59|30.19|32.39|29.99|32.68|30.28|32.36|29.96|0
1650459600000|2022-04-20 13:00:00|32.36|29.96|32.84|30.44|32.85|30.45|32.36|29.96|0
1650459900000|2022-04-20 13:05:00|32.81|30.41|33.03|30.63|33.06|30.66|32.74|30.34|0
1650460200000|2022-04-20 13:10:00|33.06|30.66|33.12|30.72|33.19|30.79|32.96|30.56|0
1650460500000|2022-04-20 13:15:00|33.16|30.76|33.02|30.62|33.19|30.79|33.02|30.62|0
1650460800000|2022-04-20 13:20:00|33.06|30.66|33.07|30.67|33.15|30.75|32.96|30.56|0
1650461100000|2022-04-20 13:25:00|33.09|30.69|32.66|30.26|33.09|30.69|32.66|30.26|0
1650461400000|2022-04-20 13:30:00|32.59|30.39|32.88|30.68|32.95|30.75|31.77|29.57|0
1650461700000|2022-04-20 13:35:00|32.56|30.36|32.59|30.39|33.04|30.84|32.24|30.04|0
1650462000000|2022-04-20 13:40:00|32.49|30.29|34.16|31.96|34.16|31.96|32.49|30.29|0
1650462300000|2022-04-20 13:45:00|34.57|32.17|34.33|31.93|35.31|32.91|34.33|31.93|0
1650462600000|2022-04-20 13:50:00|34.43|32.03|35.35|32.95|35.67|33.27|34.43|32.03|0
1650462900000|2022-04-20 13:55:00|35.42|33.02|35.37|32.97|35.91|33.51|34.93|32.53|0
1650463200000|2022-04-20 14:00:00|35.13|32.73|35.27|32.87|35.72|33.32|34.55|32.15|0
1650463500000|2022-04-20 14:05:00|35.23|32.83|35.47|33.07|35.92|33.52|35.2|32.8|0
1650463800000|2022-04-20 14:10:00|35.4|33|34.85|32.45|35.54|33.14|34.68|32.28|0
1650464100000|2022-04-20 14:15:00|34.78|32.38|34.57|32.17|34.92|32.52|34.31|31.91|0
1650464400000|2022-04-20 14:20:00|34.59|32.19|34.74|32.34|34.91|32.51|33.74|31.34|0
1650464700000|2022-04-20 14:25:00|34.67|32.27|34.06|31.66|34.84|32.44|33.83|31.43|0
1650465000000|2022-04-20 14:30:00|33.83|31.43|32.71|30.31|34.57|32.17|32.64|30.24|0
1650465300000|2022-04-20 14:35:00|32.74|30.34|32.14|29.74|32.99|30.59|31.94|29.54|0
1650465600000|2022-04-20 14:40:00|32.04|29.64|31.97|29.57|32.07|29.67|31.56|29.16|0
1650465900000|2022-04-20 14:45:00|31.94|29.54|31.96|29.56|32.26|29.86|31.69|29.29|0
1650466200000|2022-04-20 14:50:00|31.91|29.51|31.37|28.97|32.1|29.7|31.34|28.94|0
1650466500000|2022-04-20 14:55:00|31.46|29.06|31.57|29.17|31.74|29.34|31.21|28.81|0
1650466800000|2022-04-20 15:00:00|31.52|29.12|32.74|30.34|32.74|30.34|31.49|29.09|0
1650467100000|2022-04-20 15:05:00|32.8|30.4|32.73|30.33|32.86|30.46|32.28|29.88|0
1650467400000|2022-04-20 15:10:00|32.8|30.4|33.09|30.69|33.42|31.02|32.76|30.36|0
1650467700000|2022-04-20 15:15:00|33.16|30.76|33.78|31.38|33.82|31.42|33.09|30.69|0
1650468000000|2022-04-20 15:20:00|33.82|31.42|33.85|31.45|33.92|31.52|33.61|31.21|0
1650468300000|2022-04-20 15:25:00|33.88|31.48|34.62|32.22|35.1|32.7|33.55|31.15|0
1650468600000|2022-04-20 15:30:00|34.65|32.25|34.02|31.62|34.82|32.42|33.66|31.26|0
1650468900000|2022-04-20 15:35:00|34.05|31.65|33.59|31.19|34.05|31.65|33.26|30.86|0
1650469200000|2022-04-20 15:40:00|33.62|31.22|33.12|30.72|33.69|31.29|33.06|30.66|0
1650469500000|2022-04-20 15:45:00|33.16|30.76|33.68|31.28|33.71|31.31|32.86|30.46|0
1650469800000|2022-04-20 15:50:00|33.65|31.25|34.04|31.64|34.35|31.95|33.58|31.18|0
1650470100000|2022-04-20 15:55:00|34.11|31.71|33.54|31.14|34.11|31.71|33.38|30.98|0
1650470400000|2022-04-20 16:00:00|33.48|31.08|33.41|31.01|33.64|31.24|33.34|30.94|0
1650470700000|2022-04-20 16:05:00|33.37|30.97|34.05|31.65|34.4|32|33.18|30.78|0
1650471000000|2022-04-20 16:10:00|34.1|31.7|34.81|32.41|34.98|32.58|34.03|31.63|0
1650471300000|2022-04-20 16:15:00|34.7|32.3|34.6|32.2|34.94|32.54|34.43|32.03|0
1650471600000|2022-04-20 16:20:00|34.63|32.23|34.8|32.4|34.97|32.57|34.53|32.13|0
1650471900000|2022-04-20 16:25:00|34.75|32.35|34.83|32.43|35.18|32.78|34.73|32.33|0
1650472200000|2022-04-20 16:30:00|34.92|32.52|33.92|31.52|34.97|32.57|33.88|31.48|0
1650472500000|2022-04-20 16:35:00|33.95|31.55|33.68|31.28|34.05|31.65|33.32|30.92|0
1650472800000|2022-04-20 16:40:00|33.75|31.35|33.71|31.31|33.91|31.51|33.55|31.15|0
1650473100000|2022-04-20 16:45:00|33.68|31.28|33.25|30.85|33.71|31.31|33.09|30.69|0
1650473400000|2022-04-20 16:50:00|33.22|30.82|33.05|30.65|33.22|30.82|32.66|30.26|0
1650473700000|2022-04-20 16:55:00|33.02|30.62|33.18|30.78|33.31|30.91|32.79|30.39|0
1650474000000|2022-04-20 17:00:00|33.16|30.76|32.75|30.35|33.21|30.81|32.59|30.19|0
1650474300000|2022-04-20 17:05:00|32.65|30.25|33.29|30.89|33.7|31.3|32.59|30.19|0
1650474600000|2022-04-20 17:10:00|33.33|30.93|32.71|30.31|33.43|31.03|32.52|30.12|0
1650474900000|2022-04-20 17:15:00|32.75|30.35|33.2|30.8|33.36|30.96|32.36|29.96|0
1650475200000|2022-04-20 17:20:00|33.25|30.85|33.1|30.7|33.36|30.96|33|30.6|0
1650475500000|2022-04-20 17:25:00|33.06|30.66|33.32|30.92|33.46|31.06|33.03|30.63|0
1650475800000|2022-04-20 17:30:00|33.26|30.86|33.25|30.85|33.52|31.12|33.06|30.66|0
1650476100000|2022-04-20 17:35:00|33.22|30.82|33.06|30.66|33.22|30.82|32.86|30.46|0
1650476400000|2022-04-20 17:40:00|33.09|30.69|32.37|29.97|33.09|30.69|32.34|29.94|0
1650476700000|2022-04-20 17:45:00|32.34|29.94|32.76|30.36|32.76|30.36|31.96|29.56|0
1650477000000|2022-04-20 17:50:00|32.79|30.39|33.11|30.71|33.15|30.75|32.76|30.36|0
1650477300000|2022-04-20 17:55:00|33.14|30.74|32.69|30.29|33.24|30.84|32.65|30.25|0
1650477600000|2022-04-20 18:00:00|32.72|30.32|32.64|30.24|33.01|30.61|32.36|29.96|0
1650477900000|2022-04-20 18:05:00|32.65|30.25|32.79|30.39|32.97|30.57|32.55|30.15|0
1650478200000|2022-04-20 18:10:00|32.78|30.38|33.33|30.93|33.33|30.93|32.68|30.28|0
1650478500000|2022-04-20 18:15:00|33.3|30.9|33.92|31.52|33.99|31.59|33.1|30.7|0
1650478800000|2022-04-20 18:20:00|33.96|31.56|34.02|31.62|34.16|31.76|33.82|31.42|0
1650479100000|2022-04-20 18:25:00|33.99|31.59|34.25|31.85|34.32|31.92|33.95|31.55|0
1650479400000|2022-04-20 18:30:00|34.28|31.88|34.52|32.12|34.55|32.15|34.15|31.75|0
1650479700000|2022-04-20 18:35:00|34.55|32.15|35.2|32.8|35.3|32.9|34.48|32.08|0
1650480000000|2022-04-20 18:40:00|35.27|32.87|35.33|32.93|35.44|33.04|35.03|32.63|0
1650480300000|2022-04-20 18:45:00|35.37|32.97|35.05|32.65|35.54|33.14|34.82|32.42|0
1650480600000|2022-04-20 18:50:00|35.12|32.72|36.56|34.16|36.63|34.23|35.09|32.69|0
1650480900000|2022-04-20 18:55:00|36.59|34.19|36.23|33.83|36.91|34.51|36.09|33.69|0
1650481200000|2022-04-20 19:00:00|36.16|33.76|35.32|32.92|36.34|33.94|35.11|32.71|0
1650481500000|2022-04-20 19:05:00|35.46|33.06|35.25|32.85|35.77|33.37|35.21|32.81|0
1650481800000|2022-04-20 19:10:00|35.21|32.81|34.46|32.06|35.49|33.09|34.29|31.89|0
1650482100000|2022-04-20 19:15:00|34.29|31.89|34.56|32.16|34.8|32.4|34.22|31.82|0
1650482400000|2022-04-20 19:20:00|34.52|32.12|34.42|32.02|34.69|32.29|34.29|31.89|0
1650482700000|2022-04-20 19:25:00|34.35|31.95|34.15|31.75|34.42|32.02|33.65|31.25|0
1650483000000|2022-04-20 19:30:00|34.05|31.65|34.92|32.52|34.96|32.56|34.01|31.61|0
1650483300000|2022-04-20 19:35:00|34.79|32.39|34.83|32.43|35.19|32.79|34.07|31.67|0
1650483600000|2022-04-20 19:40:00|34.86|32.46|34.52|32.12|34.89|32.49|34.42|32.02|0
1650483900000|2022-04-20 19:45:00|34.48|32.08|33.66|31.26|34.52|32.12|33.12|30.72|0
1650484200000|2022-04-20 19:50:00|34.13|31.73|35.21|32.81|35.35|32.95|34.06|31.66|0
1650484500000|2022-04-20 19:55:00|35.11|32.71|35.44|33.04|36.7|34.3|34.7|32.3|0
1650484800000|2022-04-20 20:00:00|35.48|33.08|34.25|31.85|35.51|33.11|34.01|31.61|0
1650485100000|2022-04-20 20:05:00|33.85|31.45|33.71|31.31|35.34|32.94|33.42|31.02|0
1650485400000|2022-04-20 20:10:00|33.76|31.36|34.01|31.61|34.11|31.71|33.74|31.34|0
1650485700000|2022-04-20 20:15:00|34.04|31.21|34.47|31.67|34.54|31.74|34.04|31.21|0
1650486000000|2022-04-20 20:20:00|34.51|31.71|34.52|31.72|34.64|31.84|34.37|31.57|0
1650486300000|2022-04-20 20:25:00|34.5|31.7|34.43|31.63|34.6|31.8|34.33|31.53|0
1650486600000|2022-04-20 20:30:00|34.45|31.65|33.99|31.19|34.47|31.67|33.9|31.1|0
1650486900000|2022-04-20 20:35:00|34.03|31.23|33.93|31.13|34.06|31.26|33.89|31.09|0
1650487200000|2022-04-20 20:40:00|33.89|31.09|33.96|31.16|34.02|31.22|33.89|31.09|0
1650487500000|2022-04-20 20:45:00|33.99|31.19|33.75|30.95|34.02|31.22|33.75|30.95|0
1650487800000|2022-04-20 20:50:00|33.77|30.97|33.72|30.92|33.77|30.97|33.69|30.89|0
1650488100000|2022-04-20 20:55:00|33.69|30.89|33.78|30.98|33.78|30.98|33.65|30.85|0
1650488400000|2022-04-20 21:00:00|33.8|31|33.79|30.99|33.83|31.03|33.78|30.98|0
1650488700000|2022-04-20 21:05:00|33.8|31|33.72|30.92|33.81|31.01|33.69|30.89|0
1650489000000|2022-04-20 21:10:00|33.73|30.93|33.66|30.86|33.73|30.93|33.64|30.84|0
1650489300000|2022-04-20 21:15:00|33.83|31.03|33.7|30.9|33.83|31.03|33.69|30.89|0
1650489600000|2022-04-20 21:20:00|33.71|30.91|33.69|30.89|33.73|30.93|33.69|30.89|0
1650489900000|2022-04-20 21:25:00|33.7|30.9|33.65|30.85|33.79|30.99|33.65|30.85|0
1650490200000|2022-04-20 21:30:00|33.64|30.84|33.59|30.79|33.65|30.85|33.59|30.79|0
1650490500000|2022-04-20 21:35:00|33.56|30.76|33.61|30.81|33.62|30.82|33.56|30.76|0
1650490800000|2022-04-20 21:40:00|33.6|30.8|33.62|30.82|33.65|30.85|33.6|30.8|0
1650491100000|2022-04-20 21:45:00|33.64|30.84|33.64|30.84|33.64|30.84|33.64|30.84|0
1650491400000|2022-04-20 21:50:00|33.63|30.83|33.68|30.88|33.7|30.9|33.63|30.83|0
1650491700000|2022-04-20 21:55:00|33.71|30.91|33.71|30.91|33.71|30.91|33.71|30.91|0
1650492000000|2022-04-20 22:00:00|33.86|31.06|33.61|30.81|33.88|31.08|33.46|30.66|0
1650492300000|2022-04-20 22:05:00|33.64|30.84|33.48|30.68|33.68|30.88|33.35|30.55|0
1650492600000|2022-04-20 22:10:00|33.44|30.64|33.65|30.85|33.74|30.94|33.41|30.61|0
1650492900000|2022-04-20 22:15:00|33.64|30.84|33.63|30.83|33.64|30.84|33.46|30.66|0
1650493200000|2022-04-20 22:20:00|33.62|30.82|33.47|30.67|33.62|30.82|33.4|30.6|0
1650493500000|2022-04-20 22:25:00|33.5|30.7|33.6|30.8|33.6|30.8|33.47|30.67|0
1650493800000|2022-04-20 22:30:00|33.56|30.76|33.23|30.43|33.6|30.8|33.2|30.4|0
1650494100000|2022-04-20 22:35:00|33.22|30.42|33.13|30.33|33.26|30.46|33.1|30.3|0
1650494400000|2022-04-20 22:40:00|33.16|30.36|33.39|30.59|33.42|30.62|33.13|30.33|0
1650494700000|2022-04-20 22:45:00|33.42|30.62|33.68|30.88|33.88|31.08|33.39|30.59|0
1650495000000|2022-04-20 22:50:00|33.65|30.85|33.61|30.81|33.65|30.85|33.42|30.62|0
1650495300000|2022-04-20 22:55:00|33.65|30.85|33.71|30.91|33.73|30.93|33.51|30.71|0
1650495600000|2022-04-20 23:00:00|33.74|30.94|33.64|30.84|33.74|30.94|33.61|30.81|0
1650495900000|2022-04-20 23:05:00|33.67|30.87|33.67|30.87|33.67|30.87|33.59|30.79|0
1650496200000|2022-04-20 23:10:00|33.64|30.84|33.77|30.97|33.8|31|33.6|30.8|0
1650496500000|2022-04-20 23:15:00|33.78|30.98|33.63|30.83|33.8|31|33.63|30.83|0
1650496800000|2022-04-20 23:20:00|33.65|30.85|33.69|30.89|33.76|30.96|33.65|30.85|0
1650497100000|2022-04-20 23:25:00|33.68|30.88|33.56|30.76|33.68|30.88|33.56|30.76|0
1650497400000|2022-04-20 23:30:00|33.53|30.73|33.52|30.72|33.62|30.82|33.49|30.69|0
1650497700000|2022-04-20 23:35:00|33.49|30.69|33.46|30.66|33.56|30.76|33.42|30.62|0
1650498000000|2022-04-20 23:40:00|33.42|30.62|33.26|30.46|33.45|30.65|33.26|30.46|0
1650498300000|2022-04-20 23:45:00|33.22|30.42|33.22|30.42|33.39|30.59|33.19|30.39|0
1650498600000|2022-04-20 23:50:00|33.19|30.39|33.22|30.42|33.25|30.45|33.09|30.29|0
1650498900000|2022-04-20 23:55:00|33.25|30.45|33.38|30.58|33.38|30.58|33.18|30.38|0
1650499200000|2022-04-21 00:00:00|33.41|30.61|33.23|30.43|33.41|30.61|32.98|30.18|0
1650499500000|2022-04-21 00:05:00|33.21|30.41|33.08|30.28|33.21|30.41|32.98|30.18|0
1650499800000|2022-04-21 00:10:00|33.11|30.31|33.21|30.41|33.21|30.41|33.05|30.25|0
1650500100000|2022-04-21 00:15:00|33.24|30.44|32.94|30.14|33.24|30.44|32.88|30.08|0
1650500400000|2022-04-21 00:20:00|32.96|30.16|33.07|30.27|33.17|30.37|32.94|30.14|0
1650500700000|2022-04-21 00:25:00|33.04|30.24|33.07|30.27|33.07|30.27|32.97|30.17|0
1650501000000|2022-04-21 00:30:00|33.05|30.25|32.93|30.13|33.07|30.27|32.9|30.1|0
1650501300000|2022-04-21 00:35:00|32.97|30.17|33.19|30.39|33.22|30.42|32.9|30.1|0
1650501600000|2022-04-21 00:40:00|33.22|30.42|33.09|30.29|33.22|30.42|33.09|30.29|0
1650501900000|2022-04-21 00:45:00|33.06|30.26|33.28|30.48|33.35|30.55|33.06|30.26|0
1650502200000|2022-04-21 00:50:00|33.32|30.52|33.33|30.53|33.38|30.58|33.25|30.45|0
1650502500000|2022-04-21 00:55:00|33.31|30.51|33.21|30.41|33.34|30.54|33.11|30.31|0
1650502800000|2022-04-21 01:00:00|33.18|30.38|33.21|30.41|33.23|30.43|33.08|30.28|0
1650503100000|2022-04-21 01:05:00|33.24|30.44|33.37|30.57|33.44|30.64|33.24|30.44|0
1650503400000|2022-04-21 01:10:00|33.34|30.54|33.33|30.53|33.47|30.67|33.3|30.5|0
1650503700000|2022-04-21 01:15:00|33.3|30.5|33.17|30.37|33.33|30.53|33.14|30.34|0
1650504000000|2022-04-21 01:20:00|33.18|30.38|33.33|30.53|33.43|30.63|33.17|30.37|0
1650504300000|2022-04-21 01:25:00|33.36|30.56|33.36|30.56|33.46|30.66|33.29|30.49|0
1650504600000|2022-04-21 01:30:00|33.34|30.54|33.03|30.23|33.42|30.62|33|30.2|0
1650504900000|2022-04-21 01:35:00|33.04|30.24|32.93|30.13|33.06|30.26|32.8|30|0
1650505200000|2022-04-21 01:40:00|32.96|30.16|32.56|29.76|32.99|30.19|32.48|29.68|0
1650505500000|2022-04-21 01:45:00|32.51|29.71|32.54|29.74|32.59|29.79|32.44|29.64|0
1650505800000|2022-04-21 01:50:00|32.57|29.77|32.53|29.73|32.6|29.8|32.47|29.67|0
1650506100000|2022-04-21 01:55:00|32.5|29.7|32.56|29.76|32.6|29.8|32.44|29.64|0
1650506400000|2022-04-21 02:00:00|32.53|29.73|32.69|29.89|32.75|29.95|32.53|29.73|0
1650506700000|2022-04-21 02:05:00|32.72|29.92|32.43|29.63|32.72|29.92|32.33|29.53|0
1650507000000|2022-04-21 02:10:00|32.4|29.6|32.39|29.59|32.43|29.63|32.3|29.5|0
1650507300000|2022-04-21 02:15:00|32.36|29.56|32.3|29.5|32.39|29.59|32.3|29.5|0
1650507600000|2022-04-21 02:20:00|32.33|29.53|32.45|29.65|32.49|29.69|32.33|29.53|0
1650507900000|2022-04-21 02:25:00|32.47|29.67|32.54|29.74|32.55|29.75|32.45|29.65|0
1650508200000|2022-04-21 02:30:00|32.58|29.78|32.51|29.71|32.58|29.78|32.48|29.68|0
1650508500000|2022-04-21 02:35:00|32.53|29.73|32.7|29.9|32.73|29.93|32.51|29.71|0
1650508800000|2022-04-21 02:40:00|32.68|29.88|32.6|29.8|32.7|29.9|32.57|29.77|0
1650509100000|2022-04-21 02:45:00|32.57|29.77|32.63|29.83|32.69|29.89|32.57|29.77|0
1650509400000|2022-04-21 02:50:00|32.61|29.81|32.69|29.89|32.76|29.96|32.61|29.81|0
1650509700000|2022-04-21 02:55:00|32.67|29.87|32.59|29.79|32.69|29.89|32.53|29.73|0
1650510000000|2022-04-21 03:00:00|32.56|29.76|32.56|29.76|32.59|29.79|32.43|29.63|0
1650510300000|2022-04-21 03:05:00|32.59|29.79|32.52|29.72|32.59|29.79|32.52|29.72|0
1650510600000|2022-04-21 03:10:00|32.49|29.69|32.77|29.97|32.78|29.98|32.49|29.69|0
1650510900000|2022-04-21 03:15:00|32.79|29.99|32.84|30.04|32.87|30.07|32.71|29.91|0
1650511200000|2022-04-21 03:20:00|32.87|30.07|32.96|30.16|33.09|30.29|32.87|30.07|0
1650511500000|2022-04-21 03:25:00|33|30.2|32.96|30.16|33.06|30.26|32.9|30.1|0
1650511800000|2022-04-21 03:30:00|32.99|30.19|32.96|30.16|32.99|30.19|32.8|30|0
1650512100000|2022-04-21 03:35:00|32.92|30.12|33.12|30.32|33.15|30.35|32.92|30.12|0
1650512400000|2022-04-21 03:40:00|33.08|30.28|33.05|30.25|33.12|30.32|33.02|30.22|0
1650512700000|2022-04-21 03:45:00|33.03|30.23|33.01|30.21|33.05|30.25|32.92|30.12|0
1650513000000|2022-04-21 03:50:00|33|30.2|33.17|30.37|33.17|30.37|33|30.2|0
1650513300000|2022-04-21 03:55:00|33.2|30.4|33.23|30.43|33.3|30.5|33.17|30.37|0
1650513600000|2022-04-21 04:00:00|33.2|30.4|33.17|30.37|33.23|30.43|33.1|30.3|0
1650513900000|2022-04-21 04:05:00|33.15|30.35|33|30.2|33.15|30.35|33|30.2|0
1650514200000|2022-04-21 04:10:00|32.97|30.17|32.97|30.17|33.1|30.3|32.93|30.13|0
1650514500000|2022-04-21 04:15:00|32.93|30.13|32.96|30.16|33|30.2|32.87|30.07|0
1650514800000|2022-04-21 04:20:00|32.99|30.19|32.99|30.19|33.03|30.23|32.95|30.15|0
1650515100000|2022-04-21 04:25:00|32.96|30.16|32.99|30.19|33.06|30.26|32.92|30.12|0
1650515400000|2022-04-21 04:30:00|33.01|30.21|32.94|30.14|33.01|30.21|32.83|30.03|0
1650515700000|2022-04-21 04:35:00|32.95|30.15|32.89|30.09|32.95|30.15|32.85|30.05|0
1650516000000|2022-04-21 04:40:00|32.87|30.07|32.85|30.05|32.92|30.12|32.85|30.05|0
1650516300000|2022-04-21 04:45:00|32.88|30.08|32.82|30.02|32.88|30.08|32.75|29.95|0
1650516600000|2022-04-21 04:50:00|32.83|30.03|32.75|29.95|32.85|30.05|32.75|29.95|0
1650516900000|2022-04-21 04:55:00|32.72|29.92|32.74|29.94|32.78|29.98|32.71|29.91|0
1650517200000|2022-04-21 05:00:00|32.73|29.93|32.9|30.1|33.03|30.23|32.68|29.88|0
1650517500000|2022-04-21 05:05:00|32.87|30.07|32.71|29.91|32.89|30.09|32.36|29.56|0
1650517800000|2022-04-21 05:10:00|32.67|29.87|32.07|29.27|32.74|29.94|32.03|29.23|0
1650518100000|2022-04-21 05:15:00|32.03|29.23|31.87|29.07|32.07|29.27|31.78|28.98|0
1650518400000|2022-04-21 05:20:00|31.91|29.11|31.9|29.1|32|29.2|31.84|29.04|0
1650518700000|2022-04-21 05:25:00|31.92|29.12|32.12|29.32|32.18|29.38|31.9|29.1|0
1650519000000|2022-04-21 05:30:00|32.09|29.29|32.37|29.57|32.42|29.62|32.09|29.29|0
1650519300000|2022-04-21 05:35:00|32.31|29.51|32.3|29.5|32.4|29.6|32.27|29.47|0
1650519600000|2022-04-21 05:40:00|32.27|29.47|32.11|29.31|32.27|29.47|32.11|29.31|0
1650519900000|2022-04-21 05:45:00|32.14|29.34|32.27|29.47|32.33|29.53|32.11|29.31|0
1650520200000|2022-04-21 05:50:00|32.24|29.44|32.33|29.53|32.36|29.56|32.01|29.21|0
1650520500000|2022-04-21 05:55:00|32.34|29.54|32.52|29.72|32.6|29.8|32.3|29.5|0
1650520800000|2022-04-21 06:00:00|32.48|29.68|32.79|29.99|32.94|30.14|32.48|29.68|0
1650521100000|2022-04-21 06:05:00|32.8|30|32.9|30.1|32.9|30.1|32.7|29.9|0
1650521400000|2022-04-21 06:10:00|32.86|30.06|33.12|30.32|33.27|30.47|32.77|29.97|0
1650521700000|2022-04-21 06:15:00|33.19|30.39|33.22|30.42|33.51|30.71|33.14|30.34|0
1650522000000|2022-04-21 06:20:00|33.28|30.48|33.05|30.25|33.28|30.48|32.95|30.15|0
1650522300000|2022-04-21 06:25:00|33.08|30.28|32.98|30.18|33.21|30.41|32.85|30.05|0
1650522600000|2022-04-21 06:30:00|32.97|30.17|33.21|30.41|33.24|30.44|32.85|30.05|0
1650522900000|2022-04-21 06:35:00|33.22|30.42|33.16|30.36|33.3|30.5|33.01|30.21|0
1650523200000|2022-04-21 06:40:00|33.14|30.34|33.04|30.24|33.16|30.36|32.91|30.11|0
1650523500000|2022-04-21 06:45:00|33.07|30.27|32.92|30.12|33.1|30.3|32.78|29.98|0
1650523800000|2022-04-21 06:50:00|32.94|30.14|32.77|29.97|33.1|30.3|32.77|29.97|0
1650524100000|2022-04-21 06:55:00|32.73|29.93|32.64|29.84|32.81|30.01|32.45|29.65|0
1650524400000|2022-04-21 07:00:00|32.51|29.71|32.93|30.13|33.16|30.36|32.51|29.71|0
1650524700000|2022-04-21 07:05:00|32.73|30.33|32.37|29.97|32.92|30.52|32.37|29.97|0
1650525000000|2022-04-21 07:10:00|32.45|30.05|32.27|29.87|32.73|30.33|32.21|29.81|0
1650525300000|2022-04-21 07:15:00|32.3|29.9|32.21|29.81|32.3|29.9|31.92|29.52|0
1650525600000|2022-04-21 07:20:00|32.17|29.77|31.98|29.58|32.69|30.29|31.98|29.58|0
1650525900000|2022-04-21 07:25:00|32|29.6|31.82|29.42|32.38|29.98|31.82|29.42|0
1650526200000|2022-04-21 07:30:00|31.79|29.39|31.83|29.43|32.17|29.77|31.79|29.39|0
1650526500000|2022-04-21 07:35:00|31.82|29.42|31.51|29.11|31.85|29.45|31.34|28.94|0
1650526800000|2022-04-21 07:40:00|31.48|29.08|31.75|29.35|31.75|29.35|31.31|28.91|0
1650527100000|2022-04-21 07:45:00|31.67|29.27|31.44|29.04|32.98|30.58|31.41|29.01|0
1650527400000|2022-04-21 07:50:00|31.43|29.03|31.13|28.73|31.47|29.07|31.1|28.7|0
1650527700000|2022-04-21 07:55:00|31.14|28.74|30.36|27.96|31.17|28.77|30.2|27.8|0
1650528000000|2022-04-21 08:00:00|30.39|27.99|30.26|27.86|30.54|28.14|30.14|27.74|0
1650528300000|2022-04-21 08:05:00|30.28|27.88|30.18|27.78|30.34|27.94|30.08|27.68|0
1650528600000|2022-04-21 08:10:00|30.14|27.74|30.07|27.67|30.29|27.89|30.05|27.65|0
1650528900000|2022-04-21 08:15:00|30.04|27.64|30.1|27.7|30.16|27.76|29.86|27.46|0
1650529200000|2022-04-21 08:20:00|30.13|27.73|30.37|27.97|30.37|27.97|30.04|27.64|0
1650529500000|2022-04-21 08:25:00|30.43|28.03|30.34|27.94|30.43|28.03|30.28|27.88|0
1650529800000|2022-04-21 08:30:00|30.37|27.97|30.18|27.78|30.43|28.03|30.15|27.75|0
1650530100000|2022-04-21 08:35:00|30.21|27.81|30.36|27.96|30.43|28.03|30.18|27.78|0
1650530400000|2022-04-21 08:40:00|30.33|27.93|30.33|27.93|30.38|27.98|30.27|27.87|0
1650530700000|2022-04-21 08:45:00|30.27|27.87|30.28|27.88|30.33|27.93|30.21|27.81|0
1650531000000|2022-04-21 08:50:00|30.3|27.9|30.02|27.62|30.3|27.9|29.9|27.5|0
1650531300000|2022-04-21 08:55:00|30.05|27.65|29.96|27.56|30.14|27.74|29.93|27.53|0
1650531600000|2022-04-21 09:00:00|29.99|27.59|30.62|28.22|30.65|28.25|29.9|27.5|0
1650531900000|2022-04-21 09:05:00|30.69|28.29|30.45|28.05|30.75|28.35|30.45|28.05|0
1650532200000|2022-04-21 09:10:00|30.47|28.07|30.37|27.97|30.5|28.1|30.35|27.95|0
1650532500000|2022-04-21 09:15:00|30.4|28|30.34|27.94|30.51|28.11|30.27|27.87|0
1650532800000|2022-04-21 09:20:00|30.37|27.97|30.25|27.85|30.4|28|30.17|27.77|0
1650533100000|2022-04-21 09:25:00|30.28|27.88|30.24|27.84|30.31|27.91|30.15|27.75|0
1650533400000|2022-04-21 09:30:00|30.27|27.87|30.52|28.12|30.56|28.16|30.21|27.81|0
1650533700000|2022-04-21 09:35:00|30.48|28.08|30.73|28.33|30.91|28.51|30.45|28.05|0
1650534000000|2022-04-21 09:40:00|30.7|28.3|30.69|28.29|30.76|28.36|30.6|28.2|0
1650534300000|2022-04-21 09:45:00|30.72|28.32|30.57|28.17|30.78|28.38|30.54|28.14|0
1650534600000|2022-04-21 09:50:00|30.6|28.2|30.69|28.29|30.81|28.41|30.6|28.2|0
1650534900000|2022-04-21 09:55:00|30.67|28.27|30.72|28.32|30.75|28.35|30.62|28.22|0
1650535200000|2022-04-21 10:00:00|30.75|28.35|30.77|28.37|30.9|28.5|30.7|28.3|0
1650535500000|2022-04-21 10:05:00|30.74|28.34|30.46|28.06|30.8|28.4|30.46|28.06|0
1650535800000|2022-04-21 10:10:00|30.5|28.1|30.4|28|30.62|28.22|30.4|28|0
1650536100000|2022-04-21 10:15:00|30.43|28.03|30.37|27.97|30.52|28.12|30.34|27.94|0
1650536400000|2022-04-21 10:20:00|30.35|27.95|30.33|27.93|30.44|28.04|30.3|27.9|0
1650536700000|2022-04-21 10:25:00|30.3|27.9|30.24|27.84|30.36|27.96|30.21|27.81|0
1650537000000|2022-04-21 10:30:00|30.21|27.81|30.03|27.63|30.27|27.87|30.03|27.63|0
1650537300000|2022-04-21 10:35:00|30.06|27.66|30.11|27.71|30.21|27.81|30.02|27.62|0
1650537600000|2022-04-21 10:40:00|30.08|27.68|30.04|27.64|30.2|27.8|30.02|27.62|0
1650537900000|2022-04-21 10:45:00|30.02|27.62|29.96|27.56|30.08|27.68|29.81|27.41|0
1650538200000|2022-04-21 10:50:00|29.99|27.59|29.95|27.55|30.05|27.65|29.92|27.52|0
1650538500000|2022-04-21 10:55:00|29.98|27.58|30|27.6|30.13|27.73|29.95|27.55|0
1650538800000|2022-04-21 11:00:00|29.92|27.52|30.13|27.73|30.19|27.79|29.92|27.52|0
1650539100000|2022-04-21 11:05:00|30.16|27.76|30.22|27.82|30.37|27.97|30.13|27.73|0
1650539400000|2022-04-21 11:10:00|30.25|27.85|30.09|27.69|30.34|27.94|30.03|27.63|0
1650539700000|2022-04-21 11:15:00|30.15|27.75|29.88|27.48|30.15|27.75|29.73|27.33|0
1650540000000|2022-04-21 11:20:00|29.91|27.51|29.76|27.36|29.91|27.51|29.73|27.33|0
1650540300000|2022-04-21 11:25:00|29.73|27.33|29.46|27.06|29.77|27.37|29.46|27.06|0
1650540600000|2022-04-21 11:30:00|29.49|27.09|29.56|27.16|29.75|27.35|29.4|27|0
1650540900000|2022-04-21 11:35:00|29.57|27.17|29.72|27.32|29.75|27.35|29.57|27.17|0
1650541200000|2022-04-21 11:40:00|29.69|27.29|29.81|27.41|29.81|27.41|29.6|27.2|0
1650541500000|2022-04-21 11:45:00|29.84|27.44|29.71|27.31|29.88|27.48|29.68|27.28|0
1650541800000|2022-04-21 11:50:00|29.74|27.34|29.5|27.1|29.83|27.43|29.5|27.1|0
1650542100000|2022-04-21 11:55:00|29.53|27.13|29.46|27.06|29.53|27.13|29.29|26.89|0
1650542400000|2022-04-21 12:00:00|29.5|27.1|29.33|26.93|29.53|27.13|29.26|26.86|0
1650542700000|2022-04-21 12:05:00|29.32|26.92|29.43|27.03|29.61|27.21|29.32|26.92|0
1650543000000|2022-04-21 12:10:00|29.46|27.06|29.49|27.09|29.61|27.21|29.4|27|0
1650543300000|2022-04-21 12:15:00|29.52|27.12|29.79|27.39|29.8|27.4|29.46|27.06|0
1650543600000|2022-04-21 12:20:00|29.82|27.42|29.69|27.29|29.82|27.42|29.66|27.26|0
1650543900000|2022-04-21 12:25:00|29.68|27.28|29.78|27.38|29.78|27.38|29.66|27.26|0
1650544200000|2022-04-21 12:30:00|29.8|27.4|29.71|27.31|30.31|27.91|28.9|26.5|0
1650544500000|2022-04-21 12:35:00|29.68|27.28|29.34|26.94|29.73|27.33|29.31|26.91|0
1650544800000|2022-04-21 12:40:00|29.31|26.91|29.19|26.79|29.39|26.99|29.16|26.76|0
1650545100000|2022-04-21 12:45:00|29.16|26.76|29.21|26.81|29.27|26.87|29.15|26.75|0
1650545400000|2022-04-21 12:50:00|29.24|26.84|28.94|26.54|29.24|26.84|28.94|26.54|0
1650545700000|2022-04-21 12:55:00|28.97|26.57|28.91|26.51|29.11|26.71|28.88|26.48|0
1650546000000|2022-04-21 13:00:00|28.97|26.57|29.14|26.74|29.17|26.77|28.8|26.4|0
1650546300000|2022-04-21 13:05:00|29.17|26.77|29.17|26.77|29.29|26.89|29.14|26.74|0
1650546600000|2022-04-21 13:10:00|29.2|26.8|29.83|27.43|29.87|27.47|29.05|26.65|0
1650546900000|2022-04-21 13:15:00|29.89|27.49|29.73|27.33|29.92|27.52|29.62|27.22|0
1650547200000|2022-04-21 13:20:00|29.74|27.34|29.77|27.37|29.86|27.46|29.71|27.31|0
1650547500000|2022-04-21 13:25:00|29.74|27.34|29.88|27.48|30.01|27.61|29.71|27.31|0
1650547800000|2022-04-21 13:30:00|29.79|27.39|28.45|26.05|29.79|27.39|28.39|25.99|0
1650548100000|2022-04-21 13:35:00|28.39|25.99|29.26|26.86|29.58|27.18|28.28|25.88|0
1650548400000|2022-04-21 13:40:00|29.2|26.8|28.97|26.57|29.47|27.07|28.84|26.44|0
1650548700000|2022-04-21 13:45:00|28.94|26.54|28.59|26.19|29.32|26.92|28.56|26.16|0
1650549000000|2022-04-21 13:50:00|28.39|25.99|28.79|26.39|29.14|26.74|28.13|25.73|0
1650549300000|2022-04-21 13:55:00|28.85|26.45|28.87|26.47|28.87|26.47|28.5|26.1|0
1650549600000|2022-04-21 14:00:00|28.79|26.39|28.84|26.44|29.28|26.88|28.78|26.38|0
1650549900000|2022-04-21 14:05:00|28.86|26.46|29.69|27.29|29.93|27.53|28.86|26.46|0
1650550200000|2022-04-21 14:10:00|29.66|27.26|29.81|27.41|30.08|27.68|29.3|26.9|0
1650550500000|2022-04-21 14:15:00|29.87|27.47|30.26|27.86|30.26|27.86|29.39|26.99|0
1650550800000|2022-04-21 14:20:00|30.32|27.92|30.39|27.99|30.75|28.35|29.65|27.25|0
1650551100000|2022-04-21 14:25:00|30.51|28.11|29.76|27.36|30.73|28.33|29.61|27.21|0
1650551400000|2022-04-21 14:30:00|29.79|27.39|29.65|27.25|29.94|27.54|29.58|27.18|0
1650551700000|2022-04-21 14:35:00|29.59|27.19|30.14|27.74|30.38|27.98|29.46|27.06|0
1650552000000|2022-04-21 14:40:00|30.11|27.71|30.53|28.13|30.84|28.44|30.08|27.68|0
1650552300000|2022-04-21 14:45:00|30.56|28.16|32.01|29.61|32.04|29.64|30.53|28.13|0
1650552600000|2022-04-21 14:50:00|32.07|29.67|32.13|29.73|32.36|29.96|31.69|29.29|0
1650552900000|2022-04-21 14:55:00|32.23|29.83|31.89|29.49|32.39|29.99|31.81|29.41|0
1650553200000|2022-04-21 15:00:00|31.94|29.54|31.68|29.28|32.19|29.79|31.53|29.13|0
1650553500000|2022-04-21 15:05:00|31.62|29.22|32.12|29.72|32.41|30.01|31.59|29.19|0
1650553800000|2022-04-21 15:10:00|32.25|29.85|31.87|29.47|32.25|29.85|31.52|29.12|0
1650554100000|2022-04-21 15:15:00|31.77|29.37|31.78|29.38|32.34|29.94|31.77|29.37|0
1650554400000|2022-04-21 15:20:00|31.81|29.41|32.18|29.78|32.83|30.43|31.71|29.31|0
1650554700000|2022-04-21 15:25:00|32.2|29.8|32.41|30.01|32.6|30.2|31.61|29.21|0
1650555000000|2022-04-21 15:30:00|32.53|30.13|33.1|30.7|33.44|31.04|32.37|29.97|0
1650555300000|2022-04-21 15:35:00|32.95|30.55|33.34|30.94|33.47|31.07|32.79|30.39|0
1650555600000|2022-04-21 15:40:00|33.37|30.97|34.7|32.3|34.81|32.41|33.34|30.94|0
1650555900000|2022-04-21 15:45:00|34.67|32.27|34.67|32.27|34.98|32.58|34.53|32.13|0
1650556200000|2022-04-21 15:50:00|34.7|32.3|34.77|32.37|35.01|32.61|34.36|31.96|0
1650556500000|2022-04-21 15:55:00|34.73|32.33|35.72|33.32|35.76|33.36|34.73|32.33|0
1650556800000|2022-04-21 16:00:00|35.69|33.29|36.65|34.25|36.74|34.34|34.96|32.56|0
1650557100000|2022-04-21 16:05:00|36.75|34.35|36.79|34.39|36.93|34.53|36.05|33.65|0
1650557400000|2022-04-21 16:10:00|36.82|34.42|36.85|34.45|37.28|34.88|36.43|34.03|0
1650557700000|2022-04-21 16:15:00|36.96|34.56|36.5|34.1|37.1|34.7|36.43|34.03|0
1650558000000|2022-04-21 16:20:00|36.59|34.19|37.46|35.06|37.46|35.06|36.35|33.95|0
1650558300000|2022-04-21 16:25:00|37.49|35.09|37.49|35.09|37.64|35.24|36.85|34.45|0
1650558600000|2022-04-21 16:30:00|37.31|34.91|38.01|35.61|38.84|36.44|37.2|34.8|0
1650558900000|2022-04-21 16:35:00|38.07|35.67|38.45|36.05|38.65|36.25|37.6|35.2|0
1650559200000|2022-04-21 16:40:00|38.39|35.99|38.26|35.86|38.61|36.21|37.9|35.5|0
1650559500000|2022-04-21 16:45:00|38.28|35.88|38.97|36.57|39.2|36.8|38.02|35.62|0
1650559800000|2022-04-21 16:50:00|39.03|36.63|40.02|37.62|40.17|37.77|39.03|36.63|0
1650560100000|2022-04-21 16:55:00|40.09|37.69|40.17|37.77|40.17|37.77|39.45|37.05|0
1650560400000|2022-04-21 17:00:00|40.13|37.73|41.43|39.03|41.71|39.31|39.69|37.29|0
1650560700000|2022-04-21 17:05:00|41.39|38.99|41.55|39.15|41.67|39.27|41.36|38.96|0
1650561000000|2022-04-21 17:10:00|41.51|39.11|41.04|38.64|41.66|39.26|40.92|38.52|0
1650561300000|2022-04-21 17:15:00|41.23|38.83|42.44|40.04|42.68|40.28|41.04|38.64|0
1650561600000|2022-04-21 17:20:00|42.64|40.24|40.66|38.26|42.64|40.24|40.09|37.69|0
1650561900000|2022-04-21 17:25:00|40.62|38.22|39.82|37.42|41.35|38.95|39.6|37.2|0
1650562200000|2022-04-21 17:30:00|39.75|37.35|39.83|37.43|39.91|37.51|38.67|36.27|0
1650562500000|2022-04-21 17:35:00|39.9|37.5|40.89|38.49|41.24|38.84|39.9|37.5|0
1650562800000|2022-04-21 17:40:00|41.04|38.64|41|38.6|41.51|39.11|40.28|37.88|0
1650563100000|2022-04-21 17:45:00|41.04|38.64|40.52|38.12|41.35|38.95|39.8|37.4|0
1650563400000|2022-04-21 17:50:00|40.6|38.2|41.33|38.93|41.33|38.93|40.52|38.12|0
1650563700000|2022-04-21 17:55:00|41.23|38.83|41.79|39.39|42.07|39.67|41.02|38.62|0
1650564000000|2022-04-21 18:00:00|41.97|39.57|44.44|41.56|45.43|42.55|41.97|39.57|0
1650564300000|2022-04-21 18:05:00|44.48|41.6|43.9|41.02|44.56|41.68|43.9|41.02|0
1650564600000|2022-04-21 18:10:00|44.02|41.14|44.51|41.63|44.59|41.71|43.7|40.82|0
1650564900000|2022-04-21 18:15:00|44.47|41.59|44.34|41.46|44.84|41.96|43.9|41.02|0
1650565200000|2022-04-21 18:20:00|44.3|41.42|44.67|41.79|44.67|41.79|43.29|40.41|0
1650565500000|2022-04-21 18:25:00|44.63|41.75|44.01|41.61|44.67|41.79|43.61|40.85|0
1650565800000|2022-04-21 18:30:00|44.16|41.76|43.08|40.68|44.51|42.11|42.84|40.44|0
1650566100000|2022-04-21 18:35:00|43.16|40.76|43.72|41.32|43.84|41.44|42.05|39.65|0
1650566400000|2022-04-21 18:40:00|43.68|41.28|45.04|42.64|45.08|42.68|43.52|41.12|0
1650566700000|2022-04-21 18:45:00|44.99|42.59|45.92|43.52|46.04|43.64|44.99|42.59|0
1650567000000|2022-04-21 18:50:00|45.83|43.43|47.1|44.22|47.61|44.73|45.83|43.15|0
1650567300000|2022-04-21 18:55:00|47.27|44.39|47.48|44.6|48.04|45.16|47.09|44.21|0
1650567600000|2022-04-21 19:00:00|47.57|44.69|49.05|46.17|49.1|46.22|47.52|44.64|0
1650567900000|2022-04-21 19:05:00|48.92|46.04|49.41|46.53|49.41|46.53|48.17|45.29|0
1650568200000|2022-04-21 19:10:00|49.5|46.62|50.03|47.15|50.86|47.98|49.09|46.21|0
1650568500000|2022-04-21 19:15:00|49.99|47.11|49.72|46.84|50.71|47.83|49.19|46.31|0
1650568800000|2022-04-21 19:20:00|49.67|46.79|48.7|45.82|50.35|47.47|48.7|45.82|0
1650569100000|2022-04-21 19:25:00|48.74|45.86|47.78|44.9|49.89|47.01|47.56|44.68|0
1650569400000|2022-04-21 19:30:00|48.13|45.25|49.09|46.21|49.13|46.25|46.45|43.57|0
1650569700000|2022-04-21 19:35:00|49.18|46.3|50.01|46.89|50.65|47.67|49.18|46.3|0
1650570000000|2022-04-21 19:40:00|49.92|46.8|48.92|45.8|50.49|47.37|48.88|45.76|0
1650570300000|2022-04-21 19:45:00|48.97|45.85|51.63|48.51|51.67|48.55|48.97|45.85|0
1650570600000|2022-04-21 19:50:00|51.03|47.91|48.11|44.99|51.03|47.91|47.46|44.34|0
1650570900000|2022-04-21 19:55:00|47.98|44.86|48.77|45.65|49.53|46.41|47.98|44.86|0
1650571200000|2022-04-21 20:00:00|49.26|46.14|49.88|46.76|50.24|47.12|48.99|45.87|0
1650571500000|2022-04-21 20:05:00|49.86|46.74|49.99|47.59|50.08|47.68|49.03|46.35|0
1650571800000|2022-04-21 20:10:00|50.08|47.68|49.62|47.22|50.81|48.41|49.15|46.75|0
1650572100000|2022-04-21 20:15:00|49.69|46.89|50.04|47.24|50.23|47.43|49.46|46.66|0
1650572400000|2022-04-21 20:20:00|50.09|47.29|50.08|47.28|50.29|47.49|49.86|47.06|0
1650572700000|2022-04-21 20:25:00|49.9|47.1|50.31|47.51|50.38|47.58|49.54|46.74|0
1650573000000|2022-04-21 20:30:00|50.26|47.46|50.19|47.39|50.58|47.78|49.99|47.19|0
1650573300000|2022-04-21 20:35:00|50.17|47.37|50.32|47.52|50.44|47.64|50.03|47.23|0
1650573600000|2022-04-21 20:40:00|50.39|47.59|50.11|47.31|50.39|47.59|49.98|47.18|0
1650573900000|2022-04-21 20:45:00|50.07|47.27|50.16|47.36|50.25|47.45|49.79|46.99|0
1650574200000|2022-04-21 20:50:00|50.11|47.31|50.38|47.58|50.42|47.62|50.06|47.26|0
1650574500000|2022-04-21 20:55:00|50.33|47.53|50.23|47.43|50.47|47.67|50.06|47.26|0
1650574800000|2022-04-21 21:00:00|50.19|47.39|50.1|47.3|50.2|47.4|50.05|47.25|0
1650575100000|2022-04-21 21:05:00|50.11|47.31|50.15|47.35|50.15|47.35|50.05|47.25|0
1650575400000|2022-04-21 21:10:00|50.14|47.34|50.21|47.41|50.21|47.41|50.14|47.34|0
1650575700000|2022-04-21 21:15:00|50.24|47.44|50.3|47.5|50.32|47.52|50.24|47.44|0
1650576000000|2022-04-21 21:20:00|50.29|47.49|50.19|47.39|50.33|47.53|50.19|47.39|0
1650576300000|2022-04-21 21:25:00|50.17|47.37|50.19|47.39|50.19|47.39|50.17|47.37|0
1650576600000|2022-04-21 21:30:00|50.18|47.38|50.18|47.38|50.21|47.41|50.18|47.38|0
1650577200000|2022-04-21 21:40:00|50.19|47.39|50.2|47.4|50.2|47.4|50.19|47.39|0
1650577500000|2022-04-21 21:45:00|50.17|47.37|50.16|47.36|50.18|47.38|50.16|47.36|0
1650577800000|2022-04-21 21:50:00|50.17|47.37|50.26|47.46|50.26|47.46|50.15|47.35|0
1650578100000|2022-04-21 21:55:00|50.28|47.48|50.13|47.33|50.28|47.48|50.1|47.3|0
1650578400000|2022-04-21 22:00:00|49.9|47.1|50.14|47.34|50.6|47.8|49.87|47.07|0
1650578700000|2022-04-21 22:05:00|50.1|47.3|49.73|46.93|50.14|47.34|49.6|46.8|0
1650579000000|2022-04-21 22:10:00|49.69|46.89|49.77|46.97|50.09|47.29|49.68|46.88|0
1650579300000|2022-04-21 22:15:00|49.8|47|49.63|46.83|49.91|47.11|49.59|46.79|0
1650579600000|2022-04-21 22:20:00|49.59|46.79|49.31|46.51|49.63|46.83|49.14|46.34|0
1650579900000|2022-04-21 22:25:00|49.36|46.56|49.4|46.6|49.58|46.78|49.31|46.51|0
1650580200000|2022-04-21 22:30:00|49.31|46.51|48.9|46.1|49.31|46.51|48.86|46.06|0
1650580500000|2022-04-21 22:35:00|48.86|46.06|49.03|46.23|49.13|46.33|48.86|46.06|0
1650580800000|2022-04-21 22:40:00|49.08|46.28|49.12|46.32|49.21|46.41|48.99|46.19|0
1650581100000|2022-04-21 22:45:00|49.08|46.28|49.3|46.5|49.34|46.54|49.01|46.21|0
1650581400000|2022-04-21 22:50:00|49.34|46.54|49.56|46.76|49.61|46.81|49.29|46.49|0
1650581700000|2022-04-21 22:55:00|49.52|46.72|49.47|46.67|49.61|46.81|49.47|46.67|0
1650582000000|2022-04-21 23:00:00|49.51|46.71|49.69|46.89|49.69|46.89|49.11|46.31|0
1650582300000|2022-04-21 23:05:00|49.78|46.98|49.96|47.16|50.14|47.34|49.73|46.93|0
1650582600000|2022-04-21 23:10:00|49.87|47.07|49.89|47.09|49.96|47.16|49.68|46.88|0
1650582900000|2022-04-21 23:15:00|49.91|47.11|49.72|46.92|49.91|47.11|49.61|46.81|0
1650583200000|2022-04-21 23:20:00|49.75|46.95|49.63|46.83|49.86|47.06|49.63|46.83|0
1650583500000|2022-04-21 23:25:00|49.61|46.81|49.72|46.92|49.9|47.1|49.58|46.78|0
1650583800000|2022-04-21 23:30:00|49.76|46.96|49.71|46.91|49.8|47|49.58|46.78|0
1650584100000|2022-04-21 23:35:00|49.69|46.89|50.3|47.5|50.3|47.5|49.58|46.78|0
1650584400000|2022-04-21 23:40:00|50.23|47.43|49.52|46.72|50.23|47.43|49.52|46.72|0
1650584700000|2022-04-21 23:45:00|49.5|46.7|50.38|47.58|50.52|47.72|49.3|46.5|0
1650585000000|2022-04-21 23:50:00|50.43|47.63|50.33|47.53|50.43|47.63|49.7|46.9|0
1650585300000|2022-04-21 23:55:00|50.29|47.49|50.97|48.17|51.25|48.45|50.29|47.49|0
1650585600000|2022-04-22 00:00:00|50.92|48.12|50.55|47.75|51.25|48.45|50.48|47.68|0
1650585900000|2022-04-22 00:05:00|50.51|47.71|49.96|47.16|50.62|47.82|49.87|47.07|0
1650586200000|2022-04-22 00:10:00|50|47.2|50.09|47.29|50.78|47.98|49.87|47.07|0
1650586500000|2022-04-22 00:15:00|50.04|47.24|50.82|48.02|50.91|48.11|50.04|47.24|0
1650586800000|2022-04-22 00:20:00|50.86|48.06|50.58|47.78|50.86|48.06|50.4|47.6|0
1650587100000|2022-04-22 00:25:00|50.63|47.83|50.95|48.15|51.16|48.36|50.58|47.78|0
1650587400000|2022-04-22 00:30:00|50.99|48.19|50.35|47.55|51.13|48.33|50.35|47.55|0
1650587700000|2022-04-22 00:35:00|50.3|47.5|50.71|47.91|50.99|48.19|50.26|47.46|0
1650588000000|2022-04-22 00:40:00|50.66|47.86|51.86|49.06|51.86|49.06|50.62|47.82|0
1650588300000|2022-04-22 00:45:00|51.94|49.14|53.71|50.91|53.71|50.91|51.82|49.02|0
1650588600000|2022-04-22 00:50:00|53.57|50.77|53.13|50.33|53.86|51.06|53.06|50.26|0
1650588900000|2022-04-22 00:55:00|53.23|50.43|52.51|49.71|53.23|50.43|52.51|49.71|0
1650589200000|2022-04-22 01:00:00|52.56|49.76|52.65|49.85|52.8|50|52.32|49.52|0
1650589500000|2022-04-22 01:05:00|52.6|49.8|52.29|49.49|52.7|49.9|52.27|49.47|0
1650589800000|2022-04-22 01:10:00|52.27|49.47|52.26|49.46|52.5|49.7|52.22|49.42|0
1650590100000|2022-04-22 01:15:00|52.29|49.49|52.03|49.23|52.29|49.49|51.79|48.99|0
1650590400000|2022-04-22 01:20:00|51.98|49.18|51.93|49.13|52.12|49.32|51.84|49.04|0
1650590700000|2022-04-22 01:25:00|51.88|49.08|52.54|49.74|52.63|49.83|51.51|48.71|0
1650591000000|2022-04-22 01:30:00|52.44|49.64|52.44|49.64|53.01|50.21|52.3|49.5|0
1650591300000|2022-04-22 01:35:00|52.39|49.59|52.62|49.82|52.62|49.82|51.87|49.07|0
1650591600000|2022-04-22 01:40:00|52.67|49.87|52.62|49.82|52.86|50.06|52.53|49.73|0
1650591900000|2022-04-22 01:45:00|52.52|49.72|52.5|49.7|53.05|50.25|52.47|49.67|0
1650592200000|2022-04-22 01:50:00|52.52|49.72|51.72|48.92|52.62|49.82|51.72|48.92|0
1650592500000|2022-04-22 01:55:00|51.67|48.87|51.67|48.87|52.04|49.24|51.53|48.73|0
1650592800000|2022-04-22 02:00:00|51.62|48.82|51.52|48.72|51.99|49.19|51.29|48.49|0
1650593100000|2022-04-22 02:05:00|51.48|48.68|51.1|48.3|51.52|48.72|50.87|48.07|0
1650593400000|2022-04-22 02:10:00|51.13|48.33|51.33|48.53|51.52|48.72|51.01|48.21|0
1650593700000|2022-04-22 02:15:00|51.28|48.48|51.28|48.48|51.47|48.67|51.19|48.39|0
1650594000000|2022-04-22 02:20:00|51.26|48.46|51.55|48.75|51.55|48.75|51.14|48.34|0
1650594300000|2022-04-22 02:25:00|51.51|48.71|51.46|48.66|51.65|48.85|51.32|48.52|0
1650594600000|2022-04-22 02:30:00|51.41|48.61|51.36|48.56|51.78|48.98|51.31|48.51|0
1650594900000|2022-04-22 02:35:00|51.41|48.61|51.22|48.42|51.45|48.65|50.99|48.19|0
1650595200000|2022-04-22 02:40:00|51.19|48.39|51.4|48.6|51.59|48.79|51.17|48.37|0
1650595500000|2022-04-22 02:45:00|51.45|48.65|51.53|48.73|51.77|48.97|51.31|48.51|0
1650595800000|2022-04-22 02:50:00|51.58|48.78|51.53|48.73|51.81|49.01|51.48|48.68|0
1650596100000|2022-04-22 02:55:00|51.58|48.78|51.76|48.96|51.86|49.06|51.58|48.78|0
1650596400000|2022-04-22 03:00:00|51.71|48.91|52.04|49.24|52.23|49.43|51.57|48.77|0
1650596700000|2022-04-22 03:05:00|51.9|49.1|52.13|49.33|52.27|49.47|51.78|48.98|0
1650597000000|2022-04-22 03:10:00|52.08|49.28|51.38|48.58|52.08|49.28|51.28|48.48|0
1650597300000|2022-04-22 03:15:00|51.33|48.53|51.37|48.57|51.42|48.62|51.19|48.39|0
1650597600000|2022-04-22 03:20:00|51.33|48.53|51.32|48.52|51.42|48.62|51.23|48.43|0
1650597900000|2022-04-22 03:25:00|51.28|48.48|51.32|48.52|51.32|48.52|51.27|48.47|0
1650598200000|2022-04-22 03:30:00|51.36|48.56|51.41|48.61|51.41|48.61|51.22|48.42|0
1650598500000|2022-04-22 03:35:00|51.36|48.56|51.36|48.56|51.41|48.61|51.34|48.54|0
1650598800000|2022-04-22 03:40:00|51.4|48.6|51.35|48.55|51.56|48.76|51.35|48.55|0
1650599100000|2022-04-22 03:45:00|51.31|48.51|51.4|48.6|51.47|48.67|51.26|48.46|0
1650599400000|2022-04-22 03:50:00|51.44|48.64|51.44|48.64|51.63|48.83|51.39|48.59|0
1650599700000|2022-04-22 03:55:00|51.46|48.66|51.34|48.54|51.53|48.73|51.34|48.54|0
1650600000000|2022-04-22 04:00:00|51.39|48.59|51.34|48.54|51.43|48.63|51.34|48.54|0
1650600300000|2022-04-22 04:05:00|51.36|48.56|51.33|48.53|51.43|48.63|51.33|48.53|0
1650600600000|2022-04-22 04:10:00|51.31|48.51|51.33|48.53|51.43|48.63|51.31|48.51|0
1650600900000|2022-04-22 04:15:00|51.38|48.58|51.65|48.85|51.89|49.09|51.37|48.57|0
1650601200000|2022-04-22 04:20:00|51.7|48.9|50.75|47.95|51.7|48.9|50.54|47.74|0
1650601500000|2022-04-22 04:25:00|50.68|47.88|50.7|47.9|50.77|47.97|50.53|47.73|0
1650601800000|2022-04-22 04:30:00|50.67|47.87|51.22|48.42|51.36|48.56|50.67|47.87|0
1650602100000|2022-04-22 04:35:00|51.2|48.4|51.24|48.44|51.31|48.51|51.13|48.33|0
1650602400000|2022-04-22 04:40:00|51.22|48.42|51.17|48.37|51.36|48.56|51.12|48.32|0
1650602700000|2022-04-22 04:45:00|51.12|48.32|50.98|48.18|51.31|48.51|50.98|48.18|0
1650603000000|2022-04-22 04:50:00|50.93|48.13|50.88|48.08|51.02|48.22|50.79|47.99|0
1650603300000|2022-04-22 04:55:00|50.91|48.11|50.51|47.71|50.91|48.11|50.42|47.62|0
1650603600000|2022-04-22 05:00:00|50.42|47.62|50.14|47.34|50.74|47.94|50.05|47.25|0
1650603900000|2022-04-22 05:05:00|50.1|47.3|49.82|47.02|50.14|47.34|49.77|46.97|0
1650604200000|2022-04-22 05:10:00|49.77|46.97|49.36|46.56|49.91|47.11|49.36|46.56|0
1650604500000|2022-04-22 05:15:00|49.32|46.52|49.72|46.92|49.72|46.92|49.14|46.34|0
1650604800000|2022-04-22 05:20:00|49.68|46.88|49.9|47.1|49.9|47.1|49.54|46.74|0
1650605100000|2022-04-22 05:25:00|49.94|47.14|49.85|47.05|50.08|47.28|49.72|46.92|0
1650605400000|2022-04-22 05:30:00|49.8|47|49.35|46.55|50.12|47.32|49.35|46.55|0
1650605700000|2022-04-22 05:35:00|49.26|46.46|49.03|46.23|49.44|46.64|49.03|46.23|0
1650606000000|2022-04-22 05:40:00|49.05|46.25|49.03|46.23|49.16|46.36|48.96|46.16|0
1650606300000|2022-04-22 05:45:00|48.94|46.14|49.43|46.63|49.43|46.63|48.94|46.14|0
1650606600000|2022-04-22 05:50:00|49.41|46.61|49.67|46.87|49.7|46.9|49.27|46.47|0
1650606900000|2022-04-22 05:55:00|49.69|46.89|50.19|47.39|50.24|47.44|49.42|46.62|0
1650607200000|2022-04-22 06:00:00|50.14|47.34|50.23|47.43|50.56|47.76|49.73|46.93|0
1650607500000|2022-04-22 06:05:00|50.16|47.36|50|47.2|50.19|47.39|49.73|46.93|0
1650607800000|2022-04-22 06:10:00|50.05|47.25|49.91|47.11|50.13|47.33|49.68|46.88|0
1650608100000|2022-04-22 06:15:00|49.86|47.06|50.08|47.28|50.27|47.47|49.75|46.95|0
1650608400000|2022-04-22 06:20:00|50.06|47.26|49.67|46.87|50.06|47.26|49.67|46.87|0
1650608700000|2022-04-22 06:25:00|49.74|46.94|49.26|46.46|50.03|47.23|49.17|46.37|0
1650609000000|2022-04-22 06:30:00|49.2|46.4|49.39|46.59|49.49|46.69|49.04|46.24|0
1650609300000|2022-04-22 06:35:00|49.44|46.64|49.08|46.28|49.71|46.91|49.03|46.23|0
1650609600000|2022-04-22 06:40:00|49.12|46.32|49.43|46.63|49.5|46.7|48.92|46.12|0
1650609900000|2022-04-22 06:45:00|49.45|46.65|49.2|46.4|49.48|46.68|49.07|46.27|0
1650610200000|2022-04-22 06:50:00|49.23|46.43|49.24|46.44|49.61|46.81|49.23|46.43|0
1650610500000|2022-04-22 06:55:00|49.2|46.4|48.88|46.08|49.22|46.42|48.57|45.77|0
1650610800000|2022-04-22 07:00:00|48.84|46.04|47.31|44.51|49.28|46.48|47.31|44.51|0
1650611100000|2022-04-22 07:05:00|47.11|44.71|48.07|45.67|48.07|45.67|47.11|44.71|0
1650611400000|2022-04-22 07:10:00|47.94|45.54|47.41|45.01|48.2|45.8|47.15|44.75|0
1650611700000|2022-04-22 07:15:00|47.36|44.96|47.89|45.49|47.93|45.53|47.01|44.61|0
1650612000000|2022-04-22 07:20:00|47.98|45.58|49.41|47.01|49.45|47.05|47.98|45.58|0
1650612300000|2022-04-22 07:25:00|49.39|46.99|50.28|47.88|50.28|47.88|49.02|46.62|0
1650612600000|2022-04-22 07:30:00|50.23|47.83|50|47.6|50.51|48.11|49.45|47.05|0
1650612900000|2022-04-22 07:35:00|49.98|47.58|49.38|46.98|50.5|48.1|49.29|46.89|0
1650613200000|2022-04-22 07:40:00|49.31|46.91|48.95|46.55|49.4|47|48.88|46.48|0
1650613500000|2022-04-22 07:45:00|48.97|46.57|49.17|46.77|49.3|46.9|48.72|46.32|0
1650613800000|2022-04-22 07:50:00|49.19|46.79|48.58|46.18|49.23|46.83|48.49|46.09|0
1650614100000|2022-04-22 07:55:00|48.49|46.09|48.06|45.66|48.85|46.45|48|45.6|0
1650614400000|2022-04-22 08:00:00|48.04|45.64|47.47|45.07|48.35|45.95|47.47|45.07|0
1650614700000|2022-04-22 08:05:00|47.51|45.11|47.86|45.46|47.97|45.57|47.44|45.04|0
1650615000000|2022-04-22 08:10:00|47.9|45.5|48.12|45.72|48.37|45.97|47.68|45.28|0
1650615300000|2022-04-22 08:15:00|48.16|45.76|48.52|46.12|48.7|46.3|47.81|45.41|0
1650615600000|2022-04-22 08:20:00|48.49|46.09|47.56|45.16|48.69|46.29|47.49|45.09|0
1650615900000|2022-04-22 08:25:00|47.67|45.27|48.02|45.62|48.04|45.64|47.36|44.96|0
1650616200000|2022-04-22 08:30:00|48.06|45.66|48.5|46.1|48.64|46.24|47.84|45.44|0
1650616500000|2022-04-22 08:35:00|48.48|46.08|48.37|45.97|48.73|46.33|48.19|45.79|0
1650616800000|2022-04-22 08:40:00|48.41|46.01|49.04|46.64|49.08|46.68|48.37|45.97|0
1650617100000|2022-04-22 08:45:00|49.08|46.68|48.72|46.32|49.22|46.82|48.58|46.18|0
1650617400000|2022-04-22 08:50:00|48.74|46.34|49.25|46.85|49.25|46.85|48.72|46.32|0
1650617700000|2022-04-22 08:55:00|49.28|46.88|49.11|46.71|49.3|46.9|48.75|46.35|0
1650618000000|2022-04-22 09:00:00|49.09|46.69|49.07|46.67|49.38|46.98|48.89|46.49|0
1650618300000|2022-04-22 09:05:00|48.98|46.58|48.88|46.48|49.11|46.71|48.48|46.08|0
1650618600000|2022-04-22 09:10:00|48.86|46.46|48.52|46.12|48.86|46.46|48.39|45.99|0
1650618900000|2022-04-22 09:15:00|48.47|46.07|48.43|46.03|48.65|46.25|48.29|45.89|0
1650619200000|2022-04-22 09:20:00|48.47|46.07|48.83|46.43|49.19|46.79|48.38|45.98|0
1650619500000|2022-04-22 09:25:00|48.78|46.38|48.73|46.33|48.91|46.51|48.56|46.16|0
1650619800000|2022-04-22 09:30:00|48.55|46.15|49|46.6|49|46.6|48.37|45.97|0
1650620100000|2022-04-22 09:35:00|49.09|46.69|48.88|46.48|49.31|46.91|48.86|46.46|0
1650620400000|2022-04-22 09:40:00|48.95|46.55|49.04|46.64|49.04|46.64|48.77|46.37|0
1650620700000|2022-04-22 09:45:00|49.08|46.68|49.46|47.06|49.71|47.31|49.08|46.68|0
1650621000000|2022-04-22 09:50:00|49.44|47.04|50.21|47.81|50.26|47.86|49.42|47.02|0
1650621300000|2022-04-22 09:55:00|50.17|47.77|50.62|48.22|51.04|48.64|50.07|47.67|0
1650621600000|2022-04-22 10:00:00|50.58|48.18|50.02|47.62|50.74|48.34|49.97|47.57|0
1650621900000|2022-04-22 10:05:00|49.97|47.57|50.66|48.26|50.66|48.26|49.88|47.48|0
1650622200000|2022-04-22 10:10:00|50.76|48.36|50.1|47.7|50.76|48.36|49.97|47.57|0
1650622500000|2022-04-22 10:15:00|50.15|47.75|50.29|47.89|50.43|48.03|50.06|47.66|0
1650622800000|2022-04-22 10:20:00|50.28|47.88|50.17|47.77|50.47|48.07|50.01|47.61|0
1650623100000|2022-04-22 10:25:00|50.14|47.74|50.93|48.53|51.16|48.76|50.14|47.74|0
1650623400000|2022-04-22 10:30:00|50.88|48.48|50.88|48.48|51.34|48.94|50.6|48.2|0
1650623700000|2022-04-22 10:35:00|50.92|48.52|50.87|48.47|51.11|48.71|50.6|48.2|0
1650624000000|2022-04-22 10:40:00|50.85|48.45|50.01|47.61|50.87|48.47|50.01|47.61|0
1650624300000|2022-04-22 10:45:00|50.08|47.68|49.76|47.36|50.08|47.68|49.62|47.22|0
1650624600000|2022-04-22 10:50:00|49.71|47.31|50.4|48|50.44|48.04|49.71|47.31|0
1650624900000|2022-04-22 10:55:00|50.42|48.02|50.07|47.67|50.53|48.13|49.96|47.56|0
1650625200000|2022-04-22 11:00:00|50.09|47.69|49.75|47.35|50.09|47.69|49.61|47.21|0
1650625500000|2022-04-22 11:05:00|49.61|47.21|49.15|46.75|50.02|47.62|49.06|46.66|0
1650625800000|2022-04-22 11:10:00|49.11|46.71|48.61|46.21|49.11|46.71|48.52|46.12|0
1650626100000|2022-04-22 11:15:00|48.65|46.25|48.56|46.16|48.92|46.52|48.51|46.11|0
1650626400000|2022-04-22 11:20:00|48.6|46.2|49.41|47.01|49.59|47.19|48.51|46.11|0
1650626700000|2022-04-22 11:25:00|49.46|47.06|49.27|46.87|49.64|47.24|49.18|46.78|0
1650627000000|2022-04-22 11:30:00|49.23|46.83|49.86|47.46|49.9|47.5|49|46.6|0
1650627300000|2022-04-22 11:35:00|49.84|47.44|49.29|46.89|49.9|47.5|49.13|46.73|0
1650627600000|2022-04-22 11:40:00|49.22|46.82|49.62|47.22|49.67|47.27|49.22|46.82|0
1650627900000|2022-04-22 11:45:00|49.67|47.27|49.39|46.99|49.85|47.45|49.35|46.95|0
1650628200000|2022-04-22 11:50:00|49.53|47.13|49.48|47.08|49.75|47.35|49.07|46.67|0
1650628500000|2022-04-22 11:55:00|49.39|46.99|48.93|46.53|49.84|47.44|48.85|46.45|0
1650628800000|2022-04-22 12:00:00|48.85|46.45|48.75|46.35|49.02|46.62|48.66|46.26|0
1650629100000|2022-04-22 12:05:00|48.66|46.26|48.88|46.48|48.98|46.58|48.64|46.24|0
1650629400000|2022-04-22 12:10:00|48.97|46.57|49.08|46.68|49.29|46.89|48.84|46.44|0
1650629700000|2022-04-22 12:15:00|49.1|46.7|48.61|46.21|49.1|46.7|48.25|45.85|0
1650630000000|2022-04-22 12:20:00|48.65|46.25|48.6|46.2|48.87|46.47|48.43|46.03|0
1650630300000|2022-04-22 12:25:00|48.56|46.16|48.16|45.76|48.65|46.25|48.02|45.62|0
1650630600000|2022-04-22 12:30:00|48.24|45.84|48.77|46.37|48.91|46.51|48.02|45.62|0
1650630900000|2022-04-22 12:35:00|48.73|46.33|48.9|46.5|49.04|46.64|48.55|46.15|0
1650631200000|2022-04-22 12:40:00|48.86|46.46|49.35|46.95|49.63|47.23|48.86|46.46|0
1650631500000|2022-04-22 12:45:00|49.31|46.91|49.94|47.54|50.08|47.68|49.08|46.68|0
1650631800000|2022-04-22 12:50:00|50.08|47.68|49.84|47.44|50.39|47.99|49.8|47.4|0
1650632100000|2022-04-22 12:55:00|49.8|47.4|49.88|47.48|49.98|47.58|49.61|47.21|0
1650632400000|2022-04-22 13:00:00|49.93|47.53|49.65|47.25|50.02|47.62|49.61|47.21|0
1650632700000|2022-04-22 13:05:00|49.61|47.21|50.43|48.03|50.61|48.21|49.51|47.11|0
1650633000000|2022-04-22 13:10:00|50.38|47.98|50.95|48.55|50.99|48.59|50.03|47.63|0
1650633300000|2022-04-22 13:15:00|50.85|48.45|51.32|48.92|51.46|49.06|50.58|48.18|0
1650633600000|2022-04-22 13:20:00|51.29|48.89|50.52|48.12|51.32|48.92|50.39|47.99|0
1650633900000|2022-04-22 13:25:00|50.48|48.08|50.52|48.12|50.75|48.35|50.2|47.8|0
1650634200000|2022-04-22 13:30:00|50.57|48.17|50.89|48.49|51.49|49.09|50.01|47.61|0
1650634500000|2022-04-22 13:35:00|51.63|49.23|53.65|51.25|53.68|51.28|51.02|48.62|0
1650634800000|2022-04-22 13:40:00|53.78|51.38|57.37|54.97|57.52|55.12|53.48|51.08|0
1650635100000|2022-04-22 13:45:00|57.77|55.37|54.76|52.36|57.77|55.37|54.76|52.36|0
1650635400000|2022-04-22 13:50:00|54.52|52.12|53.43|51.03|55.2|52.8|52.75|50.35|0
1650635700000|2022-04-22 13:55:00|53.45|51.05|54.52|52.12|55.84|53.44|53.28|50.88|0
1650636000000|2022-04-22 14:00:00|54.28|51.88|55.04|52.64|55.42|53.02|52.14|49.74|0
1650636300000|2022-04-22 14:05:00|54.91|52.51|51.54|49.14|55.06|52.66|51.12|48.72|0
1650636600000|2022-04-22 14:10:00|51.49|49.09|53.67|51.27|53.71|51.31|51.49|49.09|0
1650636900000|2022-04-22 14:15:00|54.19|51.79|56.38|53.98|56.43|54.03|54.09|51.69|0
1650637200000|2022-04-22 14:20:00|56.36|53.96|57.35|54.95|57.91|55.51|56.36|53.96|0
1650637500000|2022-04-22 14:25:00|57.45|55.05|58.37|55.97|58.61|56.21|57.09|54.69|0
1650637800000|2022-04-22 14:30:00|58.43|56.03|57.05|54.65|58.79|56.39|57.05|54.65|0
1650638100000|2022-04-22 14:35:00|57.11|54.71|57.92|55.52|58.08|55.68|55.94|53.54|0
1650638400000|2022-04-22 14:40:00|57.98|55.58|58.44|56.04|59.23|56.83|57.82|55.42|0
1650638700000|2022-04-22 14:45:00|58.49|56.09|58.44|56.04|58.75|56.35|57.4|55|0
1650639000000|2022-04-22 14:50:00|58.38|55.98|60.03|57.63|60.03|57.63|58.38|55.98|0
1650639300000|2022-04-22 14:55:00|59.97|57.57|59.97|57.57|60.24|57.84|58.89|56.49|0
1650639600000|2022-04-22 15:00:00|59.92|57.52|60.39|57.99|60.82|58.42|59.02|56.62|0
1650639900000|2022-04-22 15:05:00|60.28|57.88|57.4|55|60.71|58.31|57.4|55|0
1650640200000|2022-04-22 15:10:00|57.48|55.08|58.22|55.82|58.85|56.45|57.48|55.08|0
1650640500000|2022-04-22 15:15:00|58.17|55.77|58.96|56.56|59.49|57.09|57.65|55.25|0
1650640800000|2022-04-22 15:20:00|58.91|56.51|59.17|56.77|59.27|56.87|58.03|55.63|0
1650641100000|2022-04-22 15:25:00|59.12|56.72|59.43|57.03|59.69|57.29|58.96|56.56|0
1650641400000|2022-04-22 15:30:00|59.37|56.97|60.48|58.08|60.75|58.35|58.9|56.5|0
1650641700000|2022-04-22 15:35:00|60.59|58.19|61.34|58.94|61.55|59.15|60.43|58.03|0
1650642000000|2022-04-22 15:40:00|61.28|58.88|63.3|60.9|63.3|60.9|61.28|58.88|0
1650642300000|2022-04-22 15:45:00|63.25|60.85|64.17|61.77|65.29|62.89|63.17|60.77|0
1650642600000|2022-04-22 15:50:00|64.22|61.82|65.06|62.66|65.17|62.77|63.89|61.49|0
1650642900000|2022-04-22 15:55:00|65.17|62.77|65.45|63.05|65.46|63.06|64.78|62.38|0
1650643200000|2022-04-22 16:00:00|65.51|63.11|65.62|63.22|66.08|63.68|65.28|62.88|0
1650643500000|2022-04-22 16:05:00|65.5|63.1|67.15|64.75|67.15|64.75|65.05|62.65|0
1650643800000|2022-04-22 16:10:00|66.92|64.52|66.29|63.89|67.61|65.21|66.23|63.83|0
1650644100000|2022-04-22 16:15:00|66.46|64.06|66.17|63.77|66.8|64.4|65.89|63.49|0
1650644400000|2022-04-22 16:20:00|66.22|63.82|65.61|62.73|66.52|63.88|65.56|62.68|0
1650644700000|2022-04-22 16:25:00|65.5|62.62|66|63.12|66.29|63.41|65.05|62.17|0
1650645000000|2022-04-22 16:30:00|65.95|63.07|64.93|62.05|66.17|63.29|64.55|61.67|0
1650645300000|2022-04-22 16:35:00|64.99|62.11|65.21|62.33|65.38|62.5|63.77|60.89|0
1650645600000|2022-04-22 16:40:00|65.15|62.27|65.2|62.32|65.93|63.05|64.99|62.11|0
1650645900000|2022-04-22 16:45:00|65.37|62.49|65.2|62.32|65.65|62.77|64.76|61.88|0
1650646200000|2022-04-22 16:50:00|65.14|62.26|67.06|64.18|67.06|64.18|65.14|62.26|0
1650646500000|2022-04-22 16:55:00|67|64.12|67.05|64.17|67.23|64.35|66.49|63.61|0
1650646800000|2022-04-22 17:00:00|66.88|64|68.2|65.32|68.37|65.49|66.88|64|0
1650647100000|2022-04-22 17:05:00|68.14|65.26|67.47|64.59|68.14|65.26|67.05|64.17|0
1650647400000|2022-04-22 17:10:00|67.5|64.62|66.69|64.29|67.62|64.74|66.52|63.82|0
1650647700000|2022-04-22 17:15:00|66.74|64.34|66.91|64.51|67.09|64.69|66.23|63.83|0
1650648000000|2022-04-22 17:20:00|66.97|64.57|68.52|66.12|68.87|66.47|66.97|64.57|0
1650648300000|2022-04-22 17:25:00|68.46|66.06|67.83|64.95|68.88|66.12|67.49|64.61|0
1650648600000|2022-04-22 17:30:00|67.94|65.06|69|66.12|69.2|66.32|67.94|65.06|0
1650648900000|2022-04-22 17:35:00|69.06|66.18|69.76|66.88|69.76|66.88|69|66.12|0
1650649200000|2022-04-22 17:40:00|69.82|66.94|69.86|66.98|71.16|68.28|69.69|66.81|0
1650649500000|2022-04-22 17:45:00|69.98|67.1|70.33|67.45|70.39|67.51|69.51|66.63|0
1650649800000|2022-04-22 17:50:00|70.39|67.51|72.21|69.33|72.21|69.33|69.92|67.04|0
1650650100000|2022-04-22 17:55:00|72.27|69.39|72.92|70.04|72.92|70.04|71.74|68.86|0
1650650400000|2022-04-22 18:00:00|72.98|70.1|74.94|72.06|74.94|72.06|72.74|69.86|0
1650650700000|2022-04-22 18:05:00|74.88|72|74.12|71.24|74.88|72|73.46|70.58|0
1650651000000|2022-04-22 18:10:00|74.25|71.37|74.12|71.24|74.43|71.55|73.64|70.76|0
1650651300000|2022-04-22 18:15:00|74.06|71.18|71.47|68.59|74.36|71.48|71.29|68.41|0
1650651600000|2022-04-22 18:20:00|71.53|68.65|71.64|68.76|72.36|69.48|70.64|67.76|0
1650651900000|2022-04-22 18:25:00|71.7|68.82|72.53|69.65|72.77|69.89|71.7|68.82|0
1650652200000|2022-04-22 18:30:00|72.71|69.83|74.29|71.41|74.29|71.41|71.87|68.99|0
1650652500000|2022-04-22 18:35:00|74.35|71.47|74.53|71.65|74.87|71.99|74.04|71.16|0
1650652800000|2022-04-22 18:40:00|74.41|71.53|73.97|71.09|74.47|71.59|73.55|70.67|0
1650653100000|2022-04-22 18:45:00|73.91|71.03|75.93|73.05|76.24|73.36|73.79|70.91|0
1650653400000|2022-04-22 18:50:00|75.99|73.11|77.8|74.92|77.86|74.98|75.99|73.11|0
1650653700000|2022-04-22 18:55:00|77.74|74.86|78.42|75.54|80.02|77.14|77.74|74.86|0
1650654000000|2022-04-22 19:00:00|78.3|75.42|79.47|76.59|80.05|77.17|78.3|75.42|0
1650654300000|2022-04-22 19:05:00|79.41|76.53|79.72|76.84|79.72|76.84|78.26|75.38|0
1650654600000|2022-04-22 19:10:00|79.47|76.59|74.34|71.46|80.36|77.48|74.34|71.46|0
1650654900000|2022-04-22 19:15:00|74.46|71.58|72.49|69.61|75.32|72.44|72.19|69.31|0
1650655200000|2022-04-22 19:20:00|72.46|69.58|74.67|71.79|74.79|71.91|72.01|69.13|0
1650655500000|2022-04-22 19:25:00|74.48|71.6|73.52|70.64|74.54|71.66|72.62|69.74|0
1650655800000|2022-04-22 19:30:00|73.4|70.52|68.74|65.86|73.4|70.52|68.57|65.69|0
1650656100000|2022-04-22 19:35:00|68.62|65.74|69.87|66.99|70.52|67.64|68.05|65.17|0
1650656400000|2022-04-22 19:40:00|69.81|66.93|71.82|68.94|72.18|69.3|68.94|66.06|0
1650656700000|2022-04-22 19:45:00|71.76|68.88|76.98|74.1|76.98|74.1|71.76|68.88|0
1650657000000|2022-04-22 19:50:00|76.92|74.04|80.79|77.67|80.92|77.8|76.92|74.04|0
1650657300000|2022-04-22 19:55:00|80.66|77.54|81.82|78.7|83.34|80.22|80.26|77.14|0
1650657600000|2022-04-22 20:00:00|81.95|78.83|83.57|80.45|83.7|80.58|81.5|78.38|0
1650657900000|2022-04-22 20:05:00|83.67|80.55|85.95|82.83|86.09|82.97|83.2|80.08|0
1650658200000|2022-04-22 20:10:00|85.88|82.76|85.74|82.62|86.36|83.24|85.13|82.01|0
1650870300000|2022-04-25 07:05:00|94.99|91.87|90.29|87.17|94.99|91.87|88.61|85.49|0
1650870600000|2022-04-25 07:10:00|90.25|87.13|90.8|87.68|92.17|89.05|89.94|86.82|0
1650870900000|2022-04-25 07:15:00|91.05|87.93|88.56|85.44|91.33|88.21|87.59|84.47|0
1650871200000|2022-04-25 07:20:00|88.46|85.34|86.62|83.5|89.33|86.21|86.62|83.5|0
1650871500000|2022-04-25 07:25:00|86.52|83.4|86.35|83.23|87|83.88|84.55|81.43|0
1650871800000|2022-04-25 07:30:00|86.49|83.37|87.78|84.66|88.3|85.18|86.31|83.19|0
1650872100000|2022-04-25 07:35:00|87.75|84.63|87.78|84.66|88.27|85.15|87.08|83.96|0
1650872400000|2022-04-25 07:40:00|87.74|84.62|88.27|85.15|89.93|86.81|87.5|84.38|0
1650872700000|2022-04-25 07:45:00|88.23|85.11|89.25|86.13|89.25|86.13|87.46|84.34|0
1650873000000|2022-04-25 07:50:00|89.21|86.09|90.52|87.4|91.13|88.01|88.93|85.81|0
1650873300000|2022-04-25 07:55:00|90.56|87.44|90.2|87.08|90.99|87.87|89.36|86.24|0
1650873600000|2022-04-25 08:00:00|90.16|87.04|88.24|85.12|91.09|87.97|88.17|85.05|0
1650873900000|2022-04-25 08:05:00|88.27|85.15|88.44|85.32|88.44|85.32|86.56|83.44|0
1650874200000|2022-04-25 08:10:00|88.48|85.36|89.29|86.17|90.04|86.92|87.95|84.83|0
1650874500000|2022-04-25 08:15:00|89.14|86.02|87.98|84.86|89.5|86.38|87.98|84.86|0
1650874800000|2022-04-25 08:20:00|88.02|84.9|89.04|85.92|89.54|86.42|87.84|84.72|0
1650875100000|2022-04-25 08:25:00|88.97|85.85|88.96|85.84|89.07|85.95|87.76|84.64|0
1650875400000|2022-04-25 08:30:00|89.11|85.99|88.15|85.03|89.18|86.06|87.41|84.29|0
1650875700000|2022-04-25 08:35:00|88.25|85.13|89.02|85.9|89.02|85.9|88.04|84.92|0
1650876000000|2022-04-25 08:40:00|88.99|85.87|90.09|86.97|90.09|86.97|88.95|85.83|0
1650876300000|2022-04-25 08:45:00|90.23|87.11|92.01|88.89|92.26|89.14|89.95|86.83|0
1650876600000|2022-04-25 08:50:00|92.04|88.92|92.62|89.5|92.99|89.87|91.97|88.85|0
1650876900000|2022-04-25 08:55:00|92.77|89.65|92.34|89.22|93.44|90.32|91.96|88.84|0
1650877200000|2022-04-25 09:00:00|92.48|89.36|91.75|88.63|92.77|89.65|91.46|88.34|0
1650877500000|2022-04-25 09:05:00|91.79|88.67|92.47|89.35|93.79|90.67|91.75|88.63|0
1650877800000|2022-04-25 09:10:00|92.54|89.42|92.54|89.42|93.35|90.23|91.81|88.69|0
1650878100000|2022-04-25 09:15:00|92.61|89.49|92.97|89.85|93.42|90.3|91.88|88.76|0
1650878400000|2022-04-25 09:20:00|93.01|89.89|93.15|90.03|93.49|90.37|91.3|88.18|0
1650878700000|2022-04-25 09:25:00|93.19|90.07|92.38|89.26|93.34|90.22|91.5|88.38|0
1650879000000|2022-04-25 09:30:00|92.45|89.33|90.13|87.01|92.67|89.55|90.13|87.01|0
1650879300000|2022-04-25 09:35:00|90.06|86.94|90.77|87.65|90.99|87.87|90.06|86.94|0
1650879600000|2022-04-25 09:40:00|90.7|87.58|88.62|85.5|90.7|87.58|88.55|85.43|0
1650879900000|2022-04-25 09:45:00|88.55|85.43|89.26|86.14|89.37|86.25|88.34|85.22|0
1650880200000|2022-04-25 09:50:00|89.19|86.07|88.37|85.25|90.59|87.47|88.3|85.18|0
1650880500000|2022-04-25 09:55:00|88.41|85.29|89.47|86.35|89.51|86.39|88.27|85.15|0
1650880800000|2022-04-25 10:00:00|89.65|86.53|90.78|87.66|90.86|87.74|89.22|86.1|0
1650881100000|2022-04-25 10:05:00|90.75|87.63|90.02|86.9|91.39|88.27|89.88|86.76|0
1650881400000|2022-04-25 10:10:00|90.17|87.05|90.81|87.69|90.99|87.87|89.66|86.54|0
1650881700000|2022-04-25 10:15:00|90.74|87.62|89.8|86.68|90.74|87.62|89.62|86.5|0
1650882000000|2022-04-25 10:20:00|89.87|86.75|89.37|86.25|89.9|86.78|88.98|85.86|0
1650882300000|2022-04-25 10:25:00|89.33|86.21|89.83|86.71|89.83|86.71|88.94|85.82|0
1650882600000|2022-04-25 10:30:00|89.93|86.81|91.22|88.1|91.22|88.1|89.5|86.38|0
1650882900000|2022-04-25 10:35:00|91.26|88.14|92.54|89.42|92.54|89.42|90.07|86.95|0
1650883200000|2022-04-25 10:40:00|92.57|89.45|92.6|89.48|92.75|89.63|92.1|88.98|0
1650883500000|2022-04-25 10:45:00|92.68|89.56|91.66|88.54|92.71|89.59|91.58|88.46|0
1650883800000|2022-04-25 10:50:00|91.73|88.61|91.76|88.64|92.09|88.97|90.86|87.74|0
1650884100000|2022-04-25 10:55:00|91.8|88.68|90.61|87.49|92.05|88.93|90.57|87.45|0
1650884400000|2022-04-25 11:00:00|90.57|87.45|90.28|87.16|90.71|87.59|89.85|86.73|0
1650884700000|2022-04-25 11:05:00|90.35|87.23|91.64|88.52|91.92|88.8|90.28|87.16|0
1650885000000|2022-04-25 11:10:00|91.56|88.44|92.57|89.45|92.57|89.45|91.2|88.08|0
1650885300000|2022-04-25 11:15:00|92.64|89.52|93.59|90.47|93.74|90.62|92.14|89.02|0
1650885600000|2022-04-25 11:20:00|93.44|90.32|87.73|84.61|93.74|90.62|87.05|83.93|0
1650885900000|2022-04-25 11:25:00|87.77|84.65|90.93|87.81|91.15|88.03|87.31|84.19|0
1650886200000|2022-04-25 11:30:00|91.08|87.96|88.28|85.16|91.08|87.96|87.44|84.32|0
1650886500000|2022-04-25 11:35:00|88.25|85.13|87.79|84.67|88.25|85.13|86.74|83.62|0
1650886800000|2022-04-25 11:40:00|87.72|84.6|88.98|85.86|89.7|86.58|87.51|84.39|0
1650887100000|2022-04-25 11:45:00|88.84|85.72|89.4|86.28|89.55|86.43|88.2|85.08|0
1650887400000|2022-04-25 11:50:00|89.33|86.21|88.69|85.57|89.4|86.28|88.05|84.93|0
1650887700000|2022-04-25 11:55:00|88.76|85.64|88.82|85.7|89.82|86.7|88.51|85.39|0
1650888000000|2022-04-25 12:00:00|88.79|85.67|89.74|86.62|90.32|87.2|88.61|85.49|0
1650888300000|2022-04-25 12:05:00|89.82|86.7|89.31|86.19|90.1|86.98|88.25|85.13|0
1650888600000|2022-04-25 12:10:00|89.03|85.91|89.88|86.76|90.02|86.9|88.18|85.06|0
1650888900000|2022-04-25 12:15:00|89.95|86.83|88.45|85.33|90.38|87.26|88.24|85.12|0
1650889200000|2022-04-25 12:20:00|88.38|85.26|87.46|84.34|88.73|85.61|87.39|84.27|0
1650889500000|2022-04-25 12:25:00|87.39|84.27|87.56|84.44|88.41|85.29|87.04|83.92|0
1650889800000|2022-04-25 12:30:00|87.31|84.19|88.72|85.6|88.79|85.67|86.69|83.57|0
1650890100000|2022-04-25 12:35:00|88.79|85.67|88.18|85.06|88.86|85.74|88.01|84.89|0
1650890400000|2022-04-25 12:40:00|88.15|85.03|86.46|83.34|88.15|85.03|86.19|83.07|0
1650890700000|2022-04-25 12:45:00|86.22|83.1|85.15|82.03|86.74|83.62|85.08|81.96|0
1650891000000|2022-04-25 12:50:00|85.08|81.96|85.69|82.57|85.76|82.64|85.01|81.89|0
1650891300000|2022-04-25 12:55:00|85.62|82.5|81.81|78.69|85.62|82.5|80.67|77.55|0
1650891600000|2022-04-25 13:00:00|81.94|78.82|82.89|79.77|83.09|79.97|81.87|78.75|0
1650891900000|2022-04-25 13:05:00|82.82|79.7|83.62|80.5|84.51|81.39|82.82|79.7|0
1650892200000|2022-04-25 13:10:00|83.55|80.43|82.6|79.48|83.96|80.84|82.6|79.48|0
1650892500000|2022-04-25 13:15:00|82.53|79.41|82.86|79.74|83.27|80.15|81.99|78.87|0
1650892800000|2022-04-25 13:20:00|82.79|79.67|83.94|80.82|83.94|80.82|82.19|79.07|0
1650893100000|2022-04-25 13:25:00|84.01|80.89|84.9|81.78|84.97|81.85|83.4|80.28|0
1650893400000|2022-04-25 13:30:00|84.66|81.54|89.99|86.87|90.86|87.74|84.66|81.54|0
1650893700000|2022-04-25 13:35:00|89.92|86.8|88.25|85.13|89.92|86.8|84.04|80.92|0
1650894000000|2022-04-25 13:40:00|88.68|85.56|90.97|87.85|90.97|87.85|86.77|83.65|0
1650894300000|2022-04-25 13:45:00|90.89|87.77|89.18|86.06|92.79|89.67|89.18|86.06|0
1650894600000|2022-04-25 13:50:00|89.07|85.95|92.71|89.59|92.71|89.59|87.56|84.44|0
1650894900000|2022-04-25 13:55:00|92.56|89.44|94.93|91.81|94.93|91.81|89.43|86.31|0
1650895200000|2022-04-25 14:00:00|95.01|91.89|94.85|91.73|95.38|92.26|93.29|90.17|0
1650895500000|2022-04-25 14:05:00|94.93|91.81|93.45|90.33|95.83|92.71|91.38|88.26|0
1650895800000|2022-04-25 14:10:00|93.08|89.96|94.07|90.95|95|91.88|91.54|88.42|0
1650896100000|2022-04-25 14:15:00|93.74|90.62|92.26|89.14|94.85|91.73|92.26|89.14|0
1650896400000|2022-04-25 14:20:00|92.4|89.28|89.94|86.82|95.59|92.47|89.76|86.64|0
1650896700000|2022-04-25 14:25:00|89.43|86.31|88.4|85.28|89.43|86.31|87.8|84.68|0
1650897000000|2022-04-25 14:30:00|88.79|85.67|84.37|81.25|89.7|86.58|84.3|81.18|0
1650897300000|2022-04-25 14:35:00|84.51|81.39|87.27|84.15|87.41|84.29|83.62|80.5|0
1650897600000|2022-04-25 14:40:00|87.31|84.19|89.18|86.06|90.4|87.28|87.31|84.19|0
1650897900000|2022-04-25 14:45:00|89.54|86.42|86.81|83.69|89.89|86.77|86.81|83.69|0
1650898200000|2022-04-25 14:50:00|86.49|83.37|91.69|88.57|92.14|89.02|86.49|83.37|0
1650898500000|2022-04-25 14:55:00|91.48|88.36|95.42|92.3|95.72|92.6|91.33|88.21|0
1650898800000|2022-04-25 15:00:00|95.64|92.52|94.22|91.1|96.09|92.97|93.78|90.66|0
1650899100000|2022-04-25 15:05:00|94.59|91.47|95.63|92.51|96.01|92.89|94.15|91.03|0
1650899400000|2022-04-25 15:10:00|95.78|92.66|95.6|92.48|97.25|94.13|93.02|89.9|0
1650899700000|2022-04-25 15:15:00|95.9|92.78|95.49|92.37|98.46|95.34|95.34|92.22|0
1650900000000|2022-04-25 15:20:00|95.64|92.52|93.31|90.19|95.86|92.74|92.65|89.53|0
1650900300000|2022-04-25 15:25:00|93.09|89.97|95.09|91.97|95.54|92.42|90.84|87.72|0
1650900600000|2022-04-25 15:30:00|94.86|91.74|95.53|92.41|97.65|94.53|94.57|91.45|0
1650900900000|2022-04-25 15:35:00|95.31|92.19|95.9|92.78|96.88|93.76|92.35|89.23|0
1650901200000|2022-04-25 15:40:00|96.13|93.01|97.49|94.37|97.72|94.6|95.42|92.3|0
1650901500000|2022-04-25 15:45:00|97.64|94.52|100.65|97.53|100.65|97.53|97.64|94.52|0
1650901800000|2022-04-25 15:50:00|100.37|97.25|101.9|98.78|102.13|99.01|97.87|94.75|0
1650902100000|2022-04-25 15:55:00|102.21|99.09|99.96|96.84|102.37|99.25|99.73|96.61|0
1650902400000|2022-04-25 16:00:00|100.19|97.07|100.34|97.22|101.81|98.69|100.03|96.91|0
1650902700000|2022-04-25 16:05:00|100.1|96.98|95.94|92.82|100.1|96.98|94.65|91.53|0
1650903000000|2022-04-25 16:10:00|95.98|92.86|93.17|90.05|98.3|95.18|92.81|89.69|0
1650903300000|2022-04-25 16:15:00|93.32|90.2|94.35|91.23|94.88|91.76|91.49|88.37|0
1650903600000|2022-04-25 16:20:00|93.98|90.86|90.4|87.28|93.98|90.86|90.4|87.28|0
1650903900000|2022-04-25 16:25:00|89.9|86.78|91.77|88.65|92.06|88.94|89.04|85.92|0
1650904200000|2022-04-25 16:30:00|91.7|88.58|90.32|87.2|92.57|89.45|89.1|85.98|0
1650904500000|2022-04-25 16:35:00|90.24|87.12|89.38|86.26|90.46|87.34|87.75|84.63|0
1650904800000|2022-04-25 16:40:00|89.63|86.51|91.21|88.09|91.25|88.13|89.45|86.33|0
1650905100000|2022-04-25 16:45:00|91.18|88.06|87.53|84.41|91.39|88.27|87.18|84.06|0
1650905400000|2022-04-25 16:50:00|87.46|84.34|90.37|87.25|90.37|87.25|86.9|83.78|0
1650905700000|2022-04-25 16:55:00|90.44|87.32|90.37|87.25|91.46|88.34|89.94|86.82|0
1650906000000|2022-04-25 17:00:00|90.15|87.03|92.98|89.86|93.28|90.16|89.29|86.17|0
1650906300000|2022-04-25 17:05:00|92.84|89.72|89.28|86.16|93.21|90.09|89.28|86.16|0
1650906600000|2022-04-25 17:10:00|88.85|85.73|87.51|84.39|89.21|86.09|86.81|83.69|0
1650906900000|2022-04-25 17:15:00|87.08|83.96|87.29|84.17|87.92|84.8|85.56|82.44|0
1650907200000|2022-04-25 17:20:00|87.15|84.03|87.07|83.95|88.2|85.08|86.8|83.68|0
1650907500000|2022-04-25 17:25:00|86.66|83.54|87.49|84.37|89.4|86.28|86.17|83.05|0
1650907800000|2022-04-25 17:30:00|87.42|84.3|88.83|85.71|89.54|86.42|85.75|82.63|0
1650908100000|2022-04-25 17:35:00|89.04|85.92|89.68|86.56|90.47|87.35|88.76|85.64|0
1650908400000|2022-04-25 17:40:00|89.53|86.41|88.11|84.99|89.68|86.56|86.92|83.8|0
1650908700000|2022-04-25 17:45:00|87.9|84.78|87.75|84.63|89.17|86.05|87.54|84.42|0
1650909000000|2022-04-25 17:50:00|87.89|84.77|88.1|84.98|90.46|87.34|87.11|83.99|0
1650909300000|2022-04-25 17:55:00|88.03|84.91|89.09|85.97|90.09|86.97|88.03|84.91|0
1650909600000|2022-04-25 18:00:00|88.8|85.68|90.88|87.76|91.09|87.97|88.45|85.33|0
1650909900000|2022-04-25 18:05:00|90.95|87.83|86.68|83.56|90.95|87.83|86.33|83.21|0
1650910200000|2022-04-25 18:10:00|86.54|83.42|86.4|83.28|88.43|85.31|85.71|82.59|0
1650910500000|2022-04-25 18:15:00|86.53|83.41|84.6|81.48|86.53|83.41|83.92|80.8|0
1650910800000|2022-04-25 18:20:00|84.46|81.34|78.6|75.48|85.7|82.58|78.01|74.89|0
1650911100000|2022-04-25 18:25:00|78.74|75.62|76.9|73.78|79.26|76.14|76.84|73.72|0
1650911400000|2022-04-25 18:30:00|76.77|73.65|76.77|73.65|77.42|74.3|76.19|73.07|0
1650911700000|2022-04-25 18:35:00|76.64|73.52|78.13|75.01|78.13|75.01|76.32|73.2|0
1650912000000|2022-04-25 18:40:00|78.59|75.47|78.32|75.2|78.72|75.6|77.31|74.19|0
1650912300000|2022-04-25 18:45:00|78.45|75.33|75.09|71.97|78.85|75.73|75.03|71.91|0
1650912600000|2022-04-25 18:50:00|75.15|72.03|73.95|70.83|75.53|72.41|73.82|70.7|0
1650912900000|2022-04-25 18:55:00|73.82|70.7|78.23|75.11|78.23|75.11|73.76|70.64|0
1650913200000|2022-04-25 19:00:00|78.17|75.05|81.2|78.08|81.88|78.76|77.65|74.53|0
1650913500000|2022-04-25 19:05:00|80.97|77.85|81.26|78.14|82.55|79.43|80.66|77.54|0
1650913800000|2022-04-25 19:10:00|81.33|78.21|79.66|76.54|81.4|78.28|79.66|76.54|0
1650914100000|2022-04-25 19:15:00|79.33|76.21|76.98|73.86|79.59|76.47|76.85|73.73|0
1650914400000|2022-04-25 19:20:00|76.79|73.67|73.22|70.1|76.79|73.67|73.1|69.98|0
1650914700000|2022-04-25 19:25:00|73.04|69.92|72.35|69.23|75.68|72.56|72.35|69.23|0
1650915000000|2022-04-25 19:30:00|72.72|69.6|72.22|69.1|73.47|70.35|71.86|68.74|0
1650915300000|2022-04-25 19:35:00|72.53|69.41|69.61|66.49|72.53|69.41|69.31|66.19|0
1650915600000|2022-04-25 19:40:00|69.43|66.31|69|65.88|71.85|68.73|68.65|65.53|0
1650915900000|2022-04-25 19:45:00|69.06|65.94|69.99|66.87|70.99|67.87|68.41|65.29|0
1650916200000|2022-04-25 19:50:00|69.9|66.78|68.22|65.1|71.54|68.42|68.05|64.93|0
1650916500000|2022-04-25 19:55:00|68.34|65.22|68.16|65.04|69.71|66.59|68.04|64.92|0
1650916800000|2022-04-25 20:00:00|68.1|64.98|67.45|64.33|69.05|65.93|66.69|63.57|0
1650917100000|2022-04-25 20:05:00|67.57|64.45|67.92|64.8|68.13|65.01|67.45|64.33|0
1650917400000|2022-04-25 20:10:00|67.98|64.86|68.45|65.33|68.5|65.38|67.74|64.62|0
1650917700000|2022-04-25 20:15:00|68.82|65.18|68.32|64.68|68.82|65.18|68.11|64.47|0
1650918000000|2022-04-25 20:20:00|68.29|64.65|68.22|64.58|68.46|64.82|68.05|64.41|0
1650918300000|2022-04-25 20:25:00|68.1|64.46|67.98|64.34|68.22|64.58|67.87|64.23|0
1650918600000|2022-04-25 20:30:00|67.92|64.28|68.27|64.63|68.45|64.81|67.92|64.28|0
1650918900000|2022-04-25 20:35:00|68.33|64.69|67.86|64.22|68.39|64.75|67.86|64.22|0
1650919200000|2022-04-25 20:40:00|67.85|64.21|67.97|64.33|68.09|64.45|67.68|64.04|0
1650919500000|2022-04-25 20:45:00|67.94|64.3|67.79|64.15|67.97|64.33|67.67|64.03|0
1650919800000|2022-04-25 20:50:00|67.82|64.18|67.61|63.97|67.9|64.26|67.61|63.97|0
1650920100000|2022-04-25 20:55:00|67.67|64.03|67.72|64.08|67.84|64.2|67.6|63.96|0
1650920400000|2022-04-25 21:00:00|67.73|64.09|67.84|64.2|67.84|64.2|67.73|64.09|0
1650920700000|2022-04-25 21:05:00|67.9|64.26|68.05|64.41|68.05|64.41|67.84|64.2|0
1650921000000|2022-04-25 21:10:00|68.04|64.4|68.11|64.47|68.13|64.49|68.03|64.39|0
1650921300000|2022-04-25 21:15:00|68.13|64.49|68.12|64.48|68.13|64.49|68.08|64.44|0
1650921600000|2022-04-25 21:20:00|68.11|64.47|67.97|64.33|68.15|64.51|67.97|64.33|0
1650921900000|2022-04-25 21:25:00|67.96|64.32|67.91|64.27|67.96|64.32|67.91|64.27|0
1650922200000|2022-04-25 21:30:00|67.92|64.28|68.04|64.4|68.08|64.44|67.92|64.28|0
1650922500000|2022-04-25 21:35:00|67.97|64.33|67.99|64.35|67.99|64.35|67.95|64.31|0
1650922800000|2022-04-25 21:40:00|67.98|64.34|67.97|64.33|68.04|64.4|67.95|64.31|0
1650923100000|2022-04-25 21:45:00|67.96|64.32|67.98|64.34|67.98|64.34|67.93|64.29|0
1650923400000|2022-04-25 21:50:00|67.96|64.32|67.96|64.32|67.97|64.33|67.96|64.32|0
1650923700000|2022-04-25 21:55:00|67.95|64.31|67.99|64.35|68.03|64.39|67.93|64.29|0
1650924000000|2022-04-25 22:00:00|67.75|64.11|68.96|65.32|68.96|65.32|67.75|64.11|0
1650924300000|2022-04-25 22:05:00|69.02|65.38|68.9|65.26|69.05|65.41|68.72|65.08|0
1650924600000|2022-04-25 22:10:00|68.87|65.23|68.89|65.25|68.95|65.31|68.54|64.9|0
1650924900000|2022-04-25 22:15:00|68.77|65.13|69.01|65.37|69.07|65.43|68.77|65.13|0
1650925200000|2022-04-25 22:20:00|68.95|65.31|68.91|65.27|69.06|65.42|68.82|65.18|0
1650925500000|2022-04-25 22:25:00|68.94|65.3|68.67|65.03|68.97|65.33|68.58|64.94|0
1650925800000|2022-04-25 22:30:00|68.7|65.06|68.52|64.88|69|65.36|68.52|64.88|0
1650926100000|2022-04-25 22:35:00|68.55|64.91|68.6|64.96|68.87|65.23|68.55|64.91|0
1650926400000|2022-04-25 22:40:00|68.57|64.93|68.86|65.22|68.98|65.34|68.57|64.93|0
1650926700000|2022-04-25 22:45:00|68.89|65.25|68.74|65.1|68.98|65.34|68.71|65.07|0
1650927000000|2022-04-25 22:50:00|68.68|65.04|68.14|64.5|68.68|65.04|68.03|64.39|0
1650927300000|2022-04-25 22:55:00|68.2|64.56|68.14|64.5|68.38|64.74|68.05|64.41|0
1650927600000|2022-04-25 23:00:00|68.11|64.47|68.07|64.43|68.2|64.56|67.9|64.26|0
1650927900000|2022-04-25 23:05:00|68.13|64.49|68.01|64.37|68.19|64.55|67.89|64.25|0
1650928200000|2022-04-25 23:10:00|68.04|64.4|67.77|64.13|68.07|64.43|67.71|64.07|0
1650928500000|2022-04-25 23:15:00|67.74|64.1|67.77|64.13|67.77|64.13|67.59|63.95|0
1650928800000|2022-04-25 23:20:00|67.71|64.07|67.76|64.12|67.91|64.27|67.71|64.07|0
1650929100000|2022-04-25 23:25:00|67.82|64.18|67.93|64.29|67.94|64.3|67.64|64|0
1650929400000|2022-04-25 23:30:00|67.87|64.23|68.16|64.52|68.22|64.58|67.87|64.23|0
1650929700000|2022-04-25 23:35:00|68.2|64.56|68.22|64.58|68.22|64.58|68.16|64.52|0
1650930000000|2022-04-25 23:40:00|68.25|64.61|68.21|64.57|68.28|64.64|68.16|64.52|0
1650930300000|2022-04-25 23:45:00|68.27|64.63|68.21|64.57|68.51|64.87|68.21|64.57|0
1650930600000|2022-04-25 23:50:00|68.27|64.63|68.5|64.86|68.56|64.92|68.15|64.51|0
1650930900000|2022-04-25 23:55:00|68.56|64.92|68.44|64.8|68.68|65.04|68.32|64.68|0
1650931200000|2022-04-26 00:00:00|68.5|64.86|68.79|65.15|68.85|65.21|68.32|64.68|0
1650931500000|2022-04-26 00:05:00|68.73|65.09|68.82|65.18|68.9|65.26|68.31|64.67|0
1650931800000|2022-04-26 00:10:00|68.84|65.2|68.93|65.29|69.05|65.41|68.49|64.85|0
1650932100000|2022-04-26 00:15:00|68.96|65.32|68.83|65.19|69.08|65.44|68.6|64.96|0
1650932400000|2022-04-26 00:20:00|68.89|65.25|68.77|65.13|68.89|65.25|68.47|64.83|0
1650932700000|2022-04-26 00:25:00|68.74|65.1|68.47|64.83|68.74|65.1|68.29|64.65|0
1650933000000|2022-04-26 00:30:00|68.41|64.77|68.64|65|68.82|65.18|68.41|64.77|0
1650933300000|2022-04-26 00:35:00|68.61|64.97|68.52|64.88|68.61|64.97|68.34|64.7|0
1650933600000|2022-04-26 00:40:00|68.46|64.82|68.22|64.58|68.7|65.06|68.22|64.58|0
1650933900000|2022-04-26 00:45:00|68.28|64.64|68.19|64.55|68.34|64.7|68.1|64.46|0
1650934200000|2022-04-26 00:50:00|68.21|64.57|68.09|64.45|68.39|64.75|68.09|64.45|0
1650934500000|2022-04-26 00:55:00|68.03|64.39|67.67|64.03|68.15|64.51|67.56|63.92|0
1650934800000|2022-04-26 01:00:00|67.65|64.01|67.38|63.74|67.67|64.03|67.38|63.74|0
1650935100000|2022-04-26 01:05:00|67.43|63.79|67.37|63.73|67.55|63.91|67.37|63.73|0
1650935400000|2022-04-26 01:10:00|67.43|63.79|67.37|63.73|67.49|63.85|67.37|63.73|0
1650935700000|2022-04-26 01:15:00|67.43|63.79|67.66|64.02|67.66|64.02|67.36|63.72|0
1650936000000|2022-04-26 01:20:00|67.71|64.07|67.89|64.25|68.01|64.37|67.65|64.01|0
1650936300000|2022-04-26 01:25:00|67.95|64.31|67.71|64.07|67.95|64.31|67.47|63.83|0
1650936600000|2022-04-26 01:30:00|67.59|63.95|67.52|63.88|67.82|64.18|67.52|63.88|0
1650936900000|2022-04-26 01:35:00|67.58|63.94|67.4|63.76|67.64|64|67.34|63.7|0
1650937200000|2022-04-26 01:40:00|67.37|63.73|67.34|63.7|67.4|63.76|66.88|63.24|0
1650937500000|2022-04-26 01:45:00|67.4|63.76|67.95|64.31|68.34|64.7|67.4|63.76|0
1650937800000|2022-04-26 01:50:00|67.98|64.34|67.89|64.25|68.22|64.58|67.86|64.22|0
1650938100000|2022-04-26 01:55:00|67.92|64.28|67.91|64.27|68.27|64.63|67.85|64.21|0
1650938400000|2022-04-26 02:00:00|67.85|64.21|68.55|65.75|69.27|65.81|67.68|64.04|0
1650938700000|2022-04-26 02:05:00|68.49|65.69|68.34|65.54|68.53|65.73|67.9|65.1|0
1650939000000|2022-04-26 02:10:00|68.37|65.57|68.6|65.8|68.7|65.9|68.37|65.57|0
1650939300000|2022-04-26 02:15:00|68.54|65.74|68.36|65.56|68.9|66.1|68.36|65.56|0
1650939600000|2022-04-26 02:20:00|68.42|65.62|67.77|64.97|68.54|65.74|67.71|64.91|0
1650939900000|2022-04-26 02:25:00|67.71|64.91|67.65|64.85|67.83|65.03|67.53|64.73|0
1650940200000|2022-04-26 02:30:00|67.59|64.79|67.76|64.96|67.76|64.96|67.53|64.73|0
1650940500000|2022-04-26 02:35:00|67.7|64.9|67.7|64.9|67.76|64.96|67.52|64.72|0
1650940800000|2022-04-26 02:40:00|67.64|64.84|66.99|64.19|67.64|64.84|66.93|64.13|0
1650941100000|2022-04-26 02:45:00|67.05|64.25|66.93|64.13|67.17|64.37|66.93|64.13|0
1650941400000|2022-04-26 02:50:00|67.04|64.24|66.92|64.12|67.04|64.24|66.92|64.12|0
1650941700000|2022-04-26 02:55:00|66.98|64.18|66.98|64.18|67.04|64.24|66.92|64.12|0
1650942000000|2022-04-26 03:00:00|67.04|64.24|66.68|63.88|67.04|64.24|66.68|63.88|0
1650942300000|2022-04-26 03:05:00|66.74|63.94|66.68|63.88|66.85|64.05|66.68|63.88|0
1650942600000|2022-04-26 03:10:00|66.74|63.94|66.67|63.87|66.79|63.99|66.67|63.87|0
1650942900000|2022-04-26 03:15:00|66.27|63.47|66.73|63.93|66.93|64.13|66.27|63.47|0
1650943200000|2022-04-26 03:20:00|66.78|63.98|66.49|63.69|66.9|64.1|66.32|63.52|0
1650943500000|2022-04-26 03:25:00|66.55|63.75|66.25|63.45|66.55|63.75|66.2|63.4|0
1650943800000|2022-04-26 03:30:00|66.31|63.51|65.87|63.07|66.37|63.57|65.81|63.01|0
1650944100000|2022-04-26 03:35:00|65.81|63.01|65.92|63.12|65.98|63.18|65.52|62.72|0
1650944400000|2022-04-26 03:40:00|65.98|63.18|66.15|63.35|66.15|63.35|65.98|63.18|0
1650944700000|2022-04-26 03:45:00|66.09|63.29|66.03|63.23|66.18|63.38|65.97|63.17|0
1650945000000|2022-04-26 03:50:00|65.97|63.17|66.02|63.22|66.11|63.31|65.91|63.11|0
1650945300000|2022-04-26 03:55:00|66.08|63.28|65.79|62.99|66.08|63.28|65.79|62.99|0
1650945600000|2022-04-26 04:00:00|65.73|62.93|65.67|62.87|65.85|63.05|65.61|62.81|0
1650945900000|2022-04-26 04:05:00|65.7|62.9|66.13|63.33|66.13|63.33|65.67|62.87|0
1650946200000|2022-04-26 04:10:00|66.24|63.44|66.01|63.21|66.3|63.5|66.01|63.21|0
1650946500000|2022-04-26 04:15:00|66.06|63.26|66.12|63.32|66.12|63.32|65.95|63.15|0
1650946800000|2022-04-26 04:20:00|66.06|63.26|66.17|63.37|66.29|63.49|66.06|63.26|0
1650947100000|2022-04-26 04:25:00|66.23|63.43|66.22|63.42|66.23|63.43|66.17|63.37|0
1650947400000|2022-04-26 04:30:00|66.17|63.37|66.05|63.25|66.17|63.37|66.05|63.25|0
1650947700000|2022-04-26 04:35:00|66.04|63.24|66.1|63.3|66.16|63.36|66.04|63.24|0
1650948000000|2022-04-26 04:40:00|66.04|63.24|65.92|63.12|66.04|63.24|65.92|63.12|0
1650948300000|2022-04-26 04:45:00|65.98|63.18|65.92|63.12|66.01|63.21|65.92|63.12|0
1650948600000|2022-04-26 04:50:00|65.91|63.11|65.85|63.05|65.97|63.17|65.85|63.05|0
1650948900000|2022-04-26 04:55:00|65.91|63.11|65.85|63.05|65.91|63.11|65.85|63.05|0
1650949200000|2022-04-26 05:00:00|65.91|63.11|65.84|63.04|66.08|63.28|65.67|62.87|0
1650949500000|2022-04-26 05:05:00|65.9|63.1|67|64.2|67|64.2|65.87|63.07|0
1650949800000|2022-04-26 05:10:00|66.94|64.14|66.85|64.05|66.94|64.14|66.3|63.5|0
1650950100000|2022-04-26 05:15:00|66.88|64.08|67.28|64.48|67.4|64.6|66.82|64.02|0
1650950400000|2022-04-26 05:20:00|67.22|64.42|67.1|64.3|67.34|64.54|66.87|64.07|0
1650950700000|2022-04-26 05:25:00|67.04|64.24|67.04|64.24|67.16|64.36|66.81|64.01|0
1650951000000|2022-04-26 05:30:00|66.98|64.18|66.8|64|67.07|64.27|66.51|63.71|0
1650951300000|2022-04-26 05:35:00|66.74|63.94|66.8|64|66.92|64.12|66.68|63.88|0
1650951600000|2022-04-26 05:40:00|66.68|63.88|66.44|63.64|66.74|63.94|66.39|63.59|0
1650951900000|2022-04-26 05:45:00|66.39|63.59|66.21|63.41|66.44|63.64|66.18|63.38|0
1650952200000|2022-04-26 05:50:00|66.26|63.46|65.63|62.83|66.26|63.46|65.63|62.83|0
1650952500000|2022-04-26 05:55:00|65.68|62.88|66.4|63.6|66.43|63.63|65.68|62.88|0
1650952800000|2022-04-26 06:00:00|66.55|63.75|67.07|64.27|67.48|64.68|66.02|63.22|0
1650953100000|2022-04-26 06:05:00|67.12|64.32|67.77|64.97|68.12|65.32|67.12|64.32|0
1650953400000|2022-04-26 06:10:00|67.71|64.91|68.06|65.26|68.29|65.49|67.29|64.49|0
1650953700000|2022-04-26 06:15:00|68.11|65.31|68.47|65.67|69.13|66.33|68.11|65.31|0
1650954000000|2022-04-26 06:20:00|68.53|65.73|69.36|66.56|69.48|66.68|68.36|65.56|0
1650954300000|2022-04-26 06:25:00|69.3|66.5|68.93|66.13|69.86|67.06|68.74|65.94|0
1650954600000|2022-04-26 06:30:00|68.99|66.19|69.4|66.6|69.4|66.6|68.33|65.53|0
1650954900000|2022-04-26 06:35:00|69.34|66.54|69.16|66.36|69.58|66.78|68.92|66.12|0
1650955200000|2022-04-26 06:40:00|69.04|66.24|69.45|66.65|69.52|66.72|68.62|65.82|0
1650955500000|2022-04-26 06:45:00|69.51|66.71|68.97|66.17|70.24|67.44|68.91|66.11|0
1650955800000|2022-04-26 06:50:00|68.88|66.08|68.67|65.87|69.27|66.47|68.61|65.81|0
1650956100000|2022-04-26 06:55:00|68.7|65.9|68.54|65.74|69.14|66.34|68.54|65.74|0
1650956400000|2022-04-26 07:00:00|68.6|65.8|69.31|66.51|70.16|67.36|68.6|65.8|0
1650956700000|2022-04-26 07:05:00|69.11|66.71|70.99|68.59|71.05|68.65|68.97|66.57|0
1650957000000|2022-04-26 07:10:00|71.05|68.65|71.78|69.38|71.91|69.51|70.56|68.16|0
1650957300000|2022-04-26 07:15:00|72.09|69.69|72.74|70.34|72.84|70.44|71.78|69.38|0
1650957600000|2022-04-26 07:20:00|72.77|70.37|72.55|70.15|73.21|70.81|72.39|69.99|0
1650957900000|2022-04-26 07:25:00|72.61|70.21|73.74|71.34|74.09|71.69|71.9|69.5|0
1650958200000|2022-04-26 07:30:00|73.83|71.43|78.85|76.45|84.03|81.63|71.11|68.71|0
1650958500000|2022-04-26 07:35:00|73.61|71.21|74.11|71.71|74.68|72.28|73.42|71.02|0
1650958800000|2022-04-26 07:40:00|74.04|71.64|74.61|72.21|74.67|72.27|73.48|71.08|0
1650959100000|2022-04-26 07:45:00|74.54|72.14|73.85|71.45|74.99|72.59|73.47|71.07|0
1650959400000|2022-04-26 07:50:00|73.78|71.38|73.47|71.07|73.78|71.38|72.97|70.57|0
1650959700000|2022-04-26 07:55:00|73.34|70.94|74.12|71.72|74.4|72|73.03|70.63|0
1650960000000|2022-04-26 08:00:00|74.18|71.78|74.15|71.75|74.53|72.13|73.15|70.75|0
1650960300000|2022-04-26 08:05:00|74.18|71.78|73.7|71.3|74.27|71.87|73.33|70.93|0
1650960600000|2022-04-26 08:10:00|73.58|71.18|72.64|70.24|73.76|71.36|72.51|70.11|0
1650960900000|2022-04-26 08:15:00|72.61|70.21|72.08|69.68|72.61|70.21|71.71|69.31|0
1650961200000|2022-04-26 08:20:00|72.14|69.74|71.09|68.69|72.14|69.74|71.03|68.63|0
1650961500000|2022-04-26 08:25:00|71.06|68.66|71.3|68.9|71.64|69.24|70.91|68.51|0
1650961800000|2022-04-26 08:30:00|71.21|68.81|71.31|68.91|72.65|70.25|71.15|68.75|0
1650962100000|2022-04-26 08:35:00|71.34|68.94|71.95|69.55|72.14|69.74|71.34|68.94|0
1650962400000|2022-04-26 08:40:00|71.92|69.52|71.64|69.24|71.95|69.55|71.27|68.87|0
1650962700000|2022-04-26 08:45:00|71.67|69.27|71.79|69.39|71.82|69.42|71.27|68.87|0
1650963000000|2022-04-26 08:50:00|71.76|69.36|71.6|69.2|71.97|69.57|71.02|68.62|0
1650963300000|2022-04-26 08:55:00|71.51|69.11|70.14|67.74|71.69|69.29|70.14|67.74|0
1650963600000|2022-04-26 09:00:00|69.98|67.58|70.61|68.21|70.64|68.24|69.98|67.58|0
1650963900000|2022-04-26 09:05:00|70.7|68.3|70.15|67.75|71.04|68.64|69.73|67.33|0
1650964200000|2022-04-26 09:10:00|70.09|67.69|70.36|67.96|70.58|68.18|69.79|67.39|0
1650964500000|2022-04-26 09:15:00|70.33|67.93|70.27|67.87|70.82|68.42|70.15|67.75|0
1650964800000|2022-04-26 09:20:00|70.3|67.9|71.3|68.9|71.36|68.96|70.3|67.9|0
1650965100000|2022-04-26 09:25:00|71.23|68.83|71.2|68.8|71.6|69.2|70.93|68.53|0
1650965400000|2022-04-26 09:30:00|71.17|68.77|70.68|68.28|71.35|68.95|70.31|67.91|0
1650965700000|2022-04-26 09:35:00|70.74|68.34|70.61|68.21|70.8|68.4|70.13|67.73|0
1650966000000|2022-04-26 09:40:00|70.64|68.24|70.79|68.39|71.28|68.88|70.61|68.21|0
1650966300000|2022-04-26 09:45:00|70.73|68.33|71.89|69.49|71.89|69.49|70.66|68.26|0
1650966600000|2022-04-26 09:50:00|71.86|69.46|71.45|69.05|72.01|69.61|71.27|68.87|0
1650966900000|2022-04-26 09:55:00|71.48|69.08|70.9|68.5|71.7|69.3|70.72|68.32|0
1650967200000|2022-04-26 10:00:00|70.96|68.56|70.22|67.82|71.05|68.65|70.14|67.74|0
1650967500000|2022-04-26 10:05:00|70.19|67.79|70.89|68.49|70.89|68.49|70.19|67.79|0
1650967800000|2022-04-26 10:10:00|70.86|68.46|71.28|68.88|71.59|69.19|70.76|68.36|0
1650968100000|2022-04-26 10:15:00|71.31|68.91|71.83|69.43|72.17|69.77|71.31|68.91|0
1650968400000|2022-04-26 10:20:00|71.73|69.33|71.85|69.45|72.1|69.7|71.49|69.09|0
1650968700000|2022-04-26 10:25:00|71.82|69.42|72.03|69.63|72.47|70.07|71.73|69.33|0
1650969000000|2022-04-26 10:30:00|72.1|69.7|71.84|69.44|72.16|69.76|71.17|68.77|0
1650969300000|2022-04-26 10:35:00|71.81|69.41|71.44|69.04|72.03|69.63|71.23|68.83|0
1650969600000|2022-04-26 10:40:00|71.41|69.01|71.96|69.56|72.08|69.68|70.98|68.58|0
1650969900000|2022-04-26 10:45:00|71.9|69.5|71.64|69.24|71.9|69.5|71.4|69|0
1650970200000|2022-04-26 10:50:00|71.68|69.28|71.92|69.52|71.92|69.52|71.52|69.12|0
1650970500000|2022-04-26 10:55:00|71.95|69.55|72.5|70.1|72.53|70.13|71.52|69.12|0
1650970800000|2022-04-26 11:00:00|72.44|70.04|73.69|71.29|73.95|71.55|72.44|70.04|0
1650971100000|2022-04-26 11:05:00|73.76|71.36|73.69|71.29|74.2|71.8|73.69|71.29|0
1650971400000|2022-04-26 11:10:00|73.72|71.32|73.43|71.03|74.04|71.64|73.06|70.66|0
1650971700000|2022-04-26 11:15:00|73.5|71.1|73.37|70.97|73.68|71.28|73.15|70.75|0
1650972000000|2022-04-26 11:20:00|73.34|70.94|72.55|70.15|73.43|71.03|72.49|70.09|0
1650972300000|2022-04-26 11:25:00|72.49|70.09|72.49|70.09|72.8|70.4|72.36|69.96|0
1650972600000|2022-04-26 11:30:00|72.55|70.15|73.29|70.89|73.29|70.89|72.49|70.09|0
1650972900000|2022-04-26 11:35:00|73.32|70.92|73.79|71.39|74.29|71.89|73.14|70.74|0
1650973200000|2022-04-26 11:40:00|73.82|71.42|73.84|71.44|74.04|71.64|73.6|71.2|0
1650973500000|2022-04-26 11:45:00|73.78|71.38|72.9|70.5|73.91|71.51|72.9|70.5|0
1650973800000|2022-04-26 11:50:00|72.78|70.38|72.87|70.47|72.87|70.47|72.4|70|0
1650974100000|2022-04-26 11:55:00|72.9|70.5|72.4|70|73.02|70.62|72.33|69.93|0
1650974400000|2022-04-26 12:00:00|72.33|69.93|72.89|70.49|72.89|70.49|72.14|69.74|0
1650974700000|2022-04-26 12:05:00|72.95|70.55|72.7|70.3|73.01|70.61|72.51|70.11|0
1650975000000|2022-04-26 12:10:00|72.63|70.23|72.5|70.1|72.82|70.42|72.13|69.73|0
1650975300000|2022-04-26 12:15:00|72.44|70.04|73|70.6|73.37|70.97|72.26|69.86|0
1650975600000|2022-04-26 12:20:00|72.97|70.57|72.68|70.28|73.31|70.91|72.56|70.16|0
1650975900000|2022-04-26 12:25:00|72.87|70.47|72.61|70.21|73.12|70.72|72.12|69.72|0
1650976200000|2022-04-26 12:30:00|72.58|70.18|72.73|70.33|73.05|70.65|72.3|69.9|0
1650976500000|2022-04-26 12:35:00|72.7|70.3|74.23|71.83|75|72.6|72.7|70.3|0
1650976800000|2022-04-26 12:40:00|74.33|71.93|74.86|72.46|75.12|72.72|74.33|71.93|0
1650977100000|2022-04-26 12:45:00|74.92|72.52|74.73|72.33|75.24|72.84|74.6|72.2|0
1650977400000|2022-04-26 12:50:00|74.67|72.27|73.9|71.5|74.92|72.52|73.84|71.44|0
1650977700000|2022-04-26 12:55:00|73.97|71.57|74.2|71.8|74.33|71.93|73.18|70.78|0
1650978000000|2022-04-26 13:00:00|74.27|71.87|75.08|72.68|75.66|73.26|74.27|71.87|0
1650978300000|2022-04-26 13:05:00|75.15|72.75|75.14|72.74|75.37|72.97|74.95|72.55|0
1650978600000|2022-04-26 13:10:00|75.21|72.81|75.97|73.57|76.29|73.89|75.08|72.68|0
1650978900000|2022-04-26 13:15:00|76.03|73.63|75.8|73.4|76.16|73.76|75.65|73.25|0
1650979200000|2022-04-26 13:20:00|75.77|73.37|76.41|74.01|76.74|74.34|75.71|73.31|0
1650979500000|2022-04-26 13:25:00|76.47|74.07|75.95|73.55|76.73|74.33|75.63|73.23|0
1650979800000|2022-04-26 13:30:00|76.08|73.68|78.9|76.5|78.97|76.57|75.63|73.23|0
1650980100000|2022-04-26 13:35:00|79.1|76.7|78.57|76.17|79.17|76.77|77.33|74.93|0
1650980400000|2022-04-26 13:40:00|79.03|76.63|80.95|78.55|81.29|78.89|78.31|75.91|0
1650980700000|2022-04-26 13:45:00|81.29|78.89|81.19|78.79|82.69|80.29|79.72|77.32|0
1650981000000|2022-04-26 13:50:00|81.59|79.19|83.02|80.62|83.15|80.75|80.71|78.31|0
1650981300000|2022-04-26 13:55:00|82.88|80.48|82.5|80.1|83.49|81.09|82.26|79.86|0
1650981600000|2022-04-26 14:00:00|82.67|80.27|82.53|80.13|83.56|81.16|82.12|79.72|0
1650981900000|2022-04-26 14:05:00|82.73|80.33|80.63|78.23|82.73|80.33|80.36|77.96|0
1650982200000|2022-04-26 14:10:00|80.9|78.5|83.55|81.15|83.68|81.28|80.36|77.96|0
1650982500000|2022-04-26 14:15:00|83.75|81.35|88|85.6|88.71|86.31|83.47|81.07|0
1650982800000|2022-04-26 14:20:00|88.21|85.81|88.96|86.56|90.09|87.69|87.35|84.95|0
1650983100000|2022-04-26 14:25:00|89.07|86.67|87.27|84.87|89.94|87.54|87.27|84.87|0
1650983400000|2022-04-26 14:30:00|87.13|84.73|89.6|87.2|89.78|87.38|86.92|84.52|0
1650983700000|2022-04-26 14:35:00|89.78|87.38|90.14|87.74|91.24|88.84|87.98|85.58|0
1650984000000|2022-04-26 14:40:00|89.99|87.59|93.34|90.94|93.79|91.39|89.85|87.45|0
1650984300000|2022-04-26 14:45:00|93.49|91.09|90.91|88.51|93.49|91.09|90.91|88.51|0
1650984600000|2022-04-26 14:50:00|90.98|88.58|92.37|89.97|92.7|90.3|90.18|87.78|0
1650984900000|2022-04-26 14:55:00|92.29|89.89|92.51|90.11|92.95|90.55|91.56|89.16|0
1650985200000|2022-04-26 15:00:00|92.66|90.26|94.44|92.04|94.52|92.12|92.66|90.26|0
1650985500000|2022-04-26 15:05:00|94.36|91.96|93.76|91.36|95.11|92.71|93.76|91.36|0
1650985800000|2022-04-26 15:10:00|93.98|91.58|92.9|90.5|94.43|92.03|92.27|89.87|0
1650986100000|2022-04-26 15:15:00|92.97|90.57|95.58|93.18|95.58|93.18|92.9|90.5|0
1650986400000|2022-04-26 15:20:00|95.5|93.1|93.33|90.93|95.73|93.33|91.86|89.46|0
1650986700000|2022-04-26 15:25:00|93.55|91.15|93.77|91.37|94.07|91.67|92.59|90.19|0
1650987000000|2022-04-26 15:30:00|93.92|91.52|95.31|92.91|96.37|93.97|93.77|91.37|0
1650987300000|2022-04-26 15:35:00|95.46|93.06|96.44|94.04|98.11|95.71|95.24|92.84|0
1650987600000|2022-04-26 15:40:00|96.59|94.19|96.05|93.65|98.57|96.17|95.98|93.58|0
1650987900000|2022-04-26 15:45:00|96.13|93.73|97.34|94.94|98.43|96.03|95.83|93.43|0
1650988200000|2022-04-26 15:50:00|97.49|95.09|98.01|95.61|98.01|95.61|96.58|94.18|0
1650988500000|2022-04-26 15:55:00|98.05|95.65|100.31|97.91|100.47|98.07|98.05|95.65|0
1650988800000|2022-04-26 16:00:00|100.15|97.75|99.22|96.82|100.38|97.98|98.92|96.52|0
1650989100000|2022-04-26 16:05:00|99.15|96.75|97.09|94.69|99.53|97.13|97.09|94.69|0
1650989400000|2022-04-26 16:10:00|97.24|94.84|97.05|94.65|98.22|95.82|96.82|94.42|0
1650989700000|2022-04-26 16:15:00|96.93|94.53|94.3|91.9|97.01|94.61|94.26|91.86|0
1650990000000|2022-04-26 16:20:00|94.22|91.82|93.58|91.18|94.62|92.22|92.63|90.23|0
1650990300000|2022-04-26 16:25:00|93.73|91.33|91.45|89.05|93.73|91.33|90.81|88.41|0
1650990600000|2022-04-26 16:30:00|91.82|89.42|92.76|90.36|93.17|90.77|91.09|88.69|0
1650990900000|2022-04-26 16:35:00|92.73|90.33|94.53|92.13|94.75|92.35|92.21|89.81|0
1650991200000|2022-04-26 16:40:00|94.45|92.05|94.3|91.9|94.9|92.5|93.41|91.01|0
1650991500000|2022-04-26 16:45:00|94.22|91.82|95.49|93.09|95.79|93.39|94.22|91.82|0
1650991800000|2022-04-26 16:50:00|95.41|93.01|93.26|90.86|95.56|93.16|92.45|90.05|0
1650992100000|2022-04-26 16:55:00|93.48|91.08|89.76|87.36|93.71|91.31|89.76|87.36|0
1650992400000|2022-04-26 17:00:00|89.83|87.43|94.46|92.06|94.84|92.44|89.83|87.43|0
1650992700000|2022-04-26 17:05:00|94.32|91.92|94.16|91.76|94.54|92.14|93.42|91.02|0
1650993000000|2022-04-26 17:10:00|94.24|91.84|95.73|93.33|95.73|93.33|93.71|91.31|0
1650993300000|2022-04-26 17:15:00|95.81|93.41|97.17|94.77|97.17|94.77|95.13|92.73|0
1650993600000|2022-04-26 17:20:00|97.25|94.85|98.09|95.69|98.17|95.77|96.71|94.31|0
1650993900000|2022-04-26 17:25:00|98.01|95.61|100.61|98.21|101.08|98.68|96.09|93.69|0
1650994200000|2022-04-26 17:30:00|100.68|98.28|100.81|98.41|102.46|100.06|100.12|97.72|0
1650994500000|2022-04-26 17:35:00|101.13|98.73|100.11|97.71|101.98|99.58|99.8|97.4|0
1650994800000|2022-04-26 17:40:00|100.42|98.02|97.8|95.4|100.5|98.1|96.9|94.5|0
1650995100000|2022-04-26 17:45:00|97.5|95.1|98.64|96.24|99.72|97.32|97.27|94.87|0
1650995400000|2022-04-26 17:50:00|98.48|96.08|100.87|98.47|100.87|98.47|98.48|96.08|0
1650995700000|2022-04-26 17:55:00|100.79|98.39|100.4|98|101.02|98.62|99.4|97|0
1650996000000|2022-04-26 18:00:00|100.32|97.92|100.39|97.99|101.56|99.16|99.78|97.38|0
1650996300000|2022-04-26 18:05:00|100.47|98.07|100.62|98.22|101.01|98.61|99.38|96.98|0
1650996600000|2022-04-26 18:10:00|100.78|98.38|98.69|96.29|100.78|98.38|98.46|96.06|0
1650996900000|2022-04-26 18:15:00|98.61|96.21|98.83|96.43|100.15|97.75|97.01|94.61|0
1650997200000|2022-04-26 18:20:00|98.99|96.59|96.63|94.23|99.14|96.74|95.73|93.33|0
1650997500000|2022-04-26 18:25:00|96.48|94.08|96.62|94.22|98.14|95.74|96.1|93.7|0
1650997800000|2022-04-26 18:30:00|96.92|94.52|97.41|95.01|98.74|96.34|96.55|94.15|0
1650998100000|2022-04-26 18:35:00|97.22|94.82|96.61|94.21|97.41|95.01|95.64|93.24|0
1650998400000|2022-04-26 18:40:00|97.06|94.66|100.23|97.83|100.27|97.87|96.76|94.36|0
1650998700000|2022-04-26 18:45:00|100.27|97.87|99.88|97.48|100.81|98.41|99.03|96.63|0
1650999000000|2022-04-26 18:50:00|99.92|97.52|97.73|95.33|100.03|97.63|97.35|94.95|0
1650999300000|2022-04-26 18:55:00|97.35|94.95|96.06|93.66|97.92|95.52|95.69|93.29|0
1650999600000|2022-04-26 19:00:00|96.21|93.81|96.13|93.73|97.19|94.79|93.37|90.97|0
1650999900000|2022-04-26 19:05:00|96.35|93.95|98.18|95.78|98.72|96.32|96.05|93.65|0
1651000200000|2022-04-26 19:10:00|98.25|95.85|100.89|98.49|101.2|98.8|97.26|94.86|0
1651000500000|2022-04-26 19:15:00|100.81|98.41|105.05|102.65|105.46|103.06|99.76|97.36|0
1651000800000|2022-04-26 19:20:00|104.89|102.49|102.97|100.57|105.13|102.73|102.5|100.1|0
1651001100000|2022-04-26 19:25:00|102.57|100.17|104.4|102|104.88|102.48|102.57|100.17|0
1651001400000|2022-04-26 19:30:00|104.48|102.08|105.85|103.45|106.5|104.1|103.6|101.2|0
1651001700000|2022-04-26 19:35:00|105.76|103.36|103.75|101.35|106.98|104.58|103.75|101.35|0
1651002000000|2022-04-26 19:40:00|103.67|101.27|103.98|101.58|106.08|103.68|102.95|100.55|0
1651002300000|2022-04-26 19:45:00|103.82|101.42|105.75|103.35|106.73|104.33|102.87|100.47|0
1651002600000|2022-04-26 19:50:00|106.11|103.71|106.96|104.56|107.04|104.64|103.34|100.94|0
1651002900000|2022-04-26 19:55:00|107.04|104.64|109.62|107.22|109.7|107.3|105.42|103.02|0
1651003200000|2022-04-26 20:00:00|109.79|107.39|111.26|108.86|112.61|110.21|108.79|106.39|0
1651003500000|2022-04-26 20:05:00|111.51|109.11|118.61|116.21|119.49|117.09|111.09|108.69|0
1651003800000|2022-04-26 20:10:00|118.87|116.47|117.09|114.69|118.87|116.47|115.36|112.96|0
1651004100000|2022-04-26 20:15:00|117.81|115.01|115.81|113.01|117.81|115.01|115.47|112.67|0
1651004400000|2022-04-26 20:20:00|115.99|113.19|117.75|114.95|118.11|115.31|115.67|112.87|0
1651004700000|2022-04-26 20:25:00|117.67|114.87|117.57|114.77|118.89|116.09|117.57|114.77|0
1651005000000|2022-04-26 20:30:00|117.66|114.86|118.01|115.21|118.71|115.91|117.57|114.77|0
1651005300000|2022-04-26 20:35:00|117.92|115.12|118.62|115.82|119.15|116.35|117.65|114.85|0
1651005600000|2022-04-26 20:40:00|118.7|115.9|121.28|118.48|121.72|118.92|118.7|115.9|0
1651005900000|2022-04-26 20:45:00|121.23|118.43|121.09|118.29|121.54|118.74|119.76|116.96|0
1651006200000|2022-04-26 20:50:00|121.18|118.38|121.22|118.42|122.16|119.36|121.09|118.29|0
1651006500000|2022-04-26 20:55:00|121.26|118.46|120.77|117.97|121.31|118.51|120.55|117.75|0
1651006800000|2022-04-26 21:00:00|120.97|118.17|120.6|117.8|120.97|118.17|120.57|117.77|0
1651007100000|2022-04-26 21:05:00|120.58|117.78|120.1|117.3|120.58|117.78|120.1|117.3|0
1651007400000|2022-04-26 21:10:00|120.08|117.28|119.7|116.9|120.33|117.53|119.68|116.88|0
1651007700000|2022-04-26 21:15:00|119.69|116.89|119.6|116.8|120.03|117.23|119.5|116.7|0
1651008000000|2022-04-26 21:20:00|119.62|116.82|119.63|116.83|119.73|116.93|119.26|116.46|0
1651008300000|2022-04-26 21:25:00|119.7|116.9|118.7|115.9|119.7|116.9|118.61|115.81|0
1651008600000|2022-04-26 21:30:00|118.71|115.91|118.08|115.28|118.71|115.91|117.52|114.72|0
1651008900000|2022-04-26 21:35:00|118.02|115.22|118.3|115.5|118.53|115.73|117.96|115.16|0
1651009200000|2022-04-26 21:40:00|118.27|115.47|118.27|115.47|118.4|115.6|118.01|115.21|0
1651009500000|2022-04-26 21:45:00|118.28|115.48|118.3|115.5|118.3|115.5|117.88|115.08|0
1651009800000|2022-04-26 21:50:00|118.31|115.51|117.79|114.99|118.6|115.8|117.77|114.97|0
1651010100000|2022-04-26 21:55:00|117.8|115|117.53|114.73|117.96|115.16|117.53|114.73|0
1651010400000|2022-04-26 22:00:00|116.03|113.23|115.68|112.88|117.73|114.93|115.47|112.67|0
1651010700000|2022-04-26 22:05:00|115.64|112.84|112.64|109.84|115.64|112.84|111.88|109.08|0
1651011000000|2022-04-26 22:10:00|112.55|109.75|112.29|109.49|112.8|110|111.41|108.61|0
1651011300000|2022-04-26 22:15:00|112.25|109.45|113.14|110.34|114.16|111.36|111.7|108.9|0
1651011600000|2022-04-26 22:20:00|113.18|110.38|110.94|108.14|113.22|110.42|110.94|108.14|0
1651011900000|2022-04-26 22:25:00|110.81|108.01|108.85|106.05|111.27|108.47|108.61|105.81|0
1651012200000|2022-04-26 22:30:00|108.81|106.01|109.76|106.96|109.84|107.04|108.19|105.39|0
1651012500000|2022-04-26 22:35:00|109.67|106.87|111|108.2|111.09|108.29|109.34|106.54|0
1651012800000|2022-04-26 22:40:00|110.96|108.16|112.43|109.63|112.51|109.71|110.67|107.87|0
1651013100000|2022-04-26 22:45:00|112.34|109.54|112.17|109.37|112.76|109.96|111.75|108.95|0
1651013400000|2022-04-26 22:50:00|112.25|109.45|110.99|108.19|112.34|109.54|110.65|107.85|0
1651013700000|2022-04-26 22:55:00|110.9|108.1|111.95|109.15|112.16|109.36|110.78|107.98|0
1651014000000|2022-04-26 23:00:00|111.9|109.1|111.31|108.51|111.95|109.15|111.14|108.34|0
1651014300000|2022-04-26 23:05:00|111.48|108.68|110.59|107.79|111.48|108.68|110.39|107.59|0
1651014600000|2022-04-26 23:10:00|110.55|107.75|110.63|107.83|111.3|108.5|110.13|107.33|0
1651014900000|2022-04-26 23:15:00|110.71|107.91|110.62|107.82|110.92|108.12|110.38|107.58|0
1651015200000|2022-04-26 23:20:00|110.58|107.78|110.45|107.65|110.62|107.82|110.29|107.49|0
1651015500000|2022-04-26 23:25:00|110.41|107.61|110.91|108.11|111.03|108.23|109.99|107.19|0
1651015800000|2022-04-26 23:30:00|110.95|108.15|109.9|107.1|110.99|108.19|109.52|106.72|0
1651016100000|2022-04-26 23:35:00|109.86|107.06|109.6|106.8|110.52|107.72|109.52|106.72|0
1651016400000|2022-04-26 23:40:00|109.81|107.01|109.59|106.79|109.93|107.13|109.02|106.22|0
1651016700000|2022-04-26 23:45:00|109.56|106.76|109.09|106.29|109.68|106.88|108.97|106.17|0
1651017000000|2022-04-26 23:50:00|109.01|106.21|109.17|106.37|109.17|106.37|108.35|105.55|0
1651017300000|2022-04-26 23:55:00|109.09|106.29|109.33|106.53|109.58|106.78|108.42|105.62|0
1651017600000|2022-04-27 00:00:00|109.25|106.45|108.83|106.03|109.41|106.61|108.25|105.45|0
1651017900000|2022-04-27 00:05:00|108.79|105.99|107.85|105.05|109.28|106.48|107.69|104.89|0
1651018200000|2022-04-27 00:10:00|107.93|105.13|108.01|105.21|108.51|105.71|107.77|104.97|0
1651018500000|2022-04-27 00:15:00|107.89|105.09|106.38|103.58|108.59|105.79|106.14|103.34|0
1651018800000|2022-04-27 00:20:00|106.3|103.5|105.89|103.09|106.55|103.75|105.07|102.27|0
1651019100000|2022-04-27 00:25:00|105.8|103|105.72|102.92|105.97|103.17|104.99|102.19|0
1651019400000|2022-04-27 00:30:00|105.77|102.97|106.46|103.66|106.54|103.74|105.72|102.92|0
1651019700000|2022-04-27 00:35:00|106.42|103.62|107.03|104.23|107.03|104.23|106.04|103.24|0
1651020000000|2022-04-27 00:40:00|106.95|104.15|107.36|104.56|108.45|105.65|106.87|104.07|0
1651020300000|2022-04-27 00:45:00|107.28|104.48|107.44|104.64|107.94|105.14|107.19|104.39|0
1651020600000|2022-04-27 00:50:00|107.4|104.6|106.77|103.97|107.44|104.64|106.77|103.97|0
1651020900000|2022-04-27 00:55:00|106.73|103.93|108.34|105.54|108.93|106.13|106.35|103.55|0
1651021200000|2022-04-27 01:00:00|108.47|105.67|108.17|105.37|108.47|105.67|107.67|104.87|0
1651021500000|2022-04-27 01:05:00|108.25|105.45|106.67|103.87|108.38|105.58|106.42|103.62|0
1651021800000|2022-04-27 01:10:00|106.71|103.91|106.87|104.07|107.16|104.36|106.66|103.86|0
1651022100000|2022-04-27 01:15:00|106.99|104.19|105.91|103.11|106.99|104.19|105.59|102.79|0
1651022400000|2022-04-27 01:20:00|105.75|102.95|104.44|101.64|105.83|103.03|104.36|101.56|0
1651022700000|2022-04-27 01:25:00|104.48|101.68|103.86|101.06|104.6|101.8|103.7|100.9|0
1651023000000|2022-04-27 01:30:00|103.94|101.14|102.89|100.09|104.51|101.71|102.89|100.09|0
1651023300000|2022-04-27 01:35:00|102.85|100.05|101.21|98.41|103.61|100.81|101.21|98.41|0
1651023600000|2022-04-27 01:40:00|101.05|98.25|102.24|99.44|102.24|99.44|100.96|98.16|0
1651023900000|2022-04-27 01:45:00|102.16|99.36|102.55|99.75|102.55|99.75|101.59|98.79|0
1651024200000|2022-04-27 01:50:00|102.63|99.83|103.19|100.39|103.27|100.47|102.47|99.67|0
1651024500000|2022-04-27 01:55:00|103.27|100.47|102.94|100.14|103.27|100.47|102.78|99.98|0
1651024800000|2022-04-27 02:00:00|102.86|100.06|103.18|100.38|103.58|100.78|102.86|100.06|0
1651025100000|2022-04-27 02:05:00|103.1|100.3|105.33|102.53|105.94|103.14|102.85|100.05|0
1651025400000|2022-04-27 02:10:00|105.37|102.57|103.49|100.69|105.41|102.61|103.41|100.61|0
1651025700000|2022-04-27 02:15:00|103.65|100.85|103.56|100.76|104.22|101.42|103.36|100.56|0
1651026000000|2022-04-27 02:20:00|103.53|100.73|103.8|101|104.29|101.49|103.08|100.28|0
1651026300000|2022-04-27 02:25:00|103.88|101.08|103.07|100.27|104.25|101.45|103.07|100.27|0
1651026600000|2022-04-27 02:30:00|102.99|100.19|103.22|100.42|103.63|100.83|102.75|99.95|0
1651026900000|2022-04-27 02:35:00|103.31|100.51|103.1|100.3|103.95|101.15|103.06|100.26|0
1651027200000|2022-04-27 02:40:00|102.98|100.18|101.29|98.49|102.98|100.18|101.29|98.49|0
1651027500000|2022-04-27 02:45:00|101.37|98.57|101.68|98.88|102.49|99.69|101.37|98.57|0
1651027800000|2022-04-27 02:50:00|101.61|98.81|100.37|97.57|102.16|99.36|99.86|97.06|0
1651028100000|2022-04-27 02:55:00|100.33|97.53|100.25|97.45|100.96|98.16|100.01|97.21|0
1651028400000|2022-04-27 03:00:00|100.17|97.37|100.36|97.56|100.88|98.08|100.01|97.21|0
1651028700000|2022-04-27 03:05:00|100.32|97.52|100.79|97.99|100.95|98.15|100.24|97.44|0
1651029000000|2022-04-27 03:10:00|100.87|98.07|100.31|97.51|100.95|98.15|100|97.2|0
1651029300000|2022-04-27 03:15:00|100.39|97.59|101.33|98.53|101.49|98.69|100.31|97.51|0
1651029600000|2022-04-27 03:20:00|101.3|98.5|101.09|98.29|101.33|98.53|100.98|98.18|0
1651029900000|2022-04-27 03:25:00|101.01|98.21|100.53|97.73|101.13|98.33|100.14|97.34|0
1651030200000|2022-04-27 03:30:00|100.49|97.69|100.41|97.61|101.2|98.4|100.37|97.57|0
1651030500000|2022-04-27 03:35:00|100.45|97.65|100.28|97.48|100.64|97.84|100.28|97.48|0
1651030800000|2022-04-27 03:40:00|100.32|97.52|100.43|97.63|100.75|97.95|99.89|97.09|0
1651031100000|2022-04-27 03:45:00|100.48|97.68|99.25|96.45|100.51|97.71|98.86|96.06|0
1651031400000|2022-04-27 03:50:00|99.33|96.53|100.03|97.23|100.03|97.23|99.33|96.53|0
1651031700000|2022-04-27 03:55:00|99.99|97.19|99.79|96.99|99.99|97.19|99.4|96.6|0
1651032000000|2022-04-27 04:00:00|99.87|97.07|98.51|95.71|100.22|97.42|98.51|95.71|0
1651032300000|2022-04-27 04:05:00|98.55|95.75|98.43|95.63|98.63|95.83|98.16|95.36|0
1651032600000|2022-04-27 04:10:00|98.35|95.55|98.5|95.7|98.74|95.94|98.35|95.55|0
1651032900000|2022-04-27 04:15:00|98.54|95.74|98.65|95.85|98.73|95.93|98.42|95.62|0
1651033200000|2022-04-27 04:20:00|98.73|95.93|99.35|96.55|99.35|96.55|98.57|95.77|0
1651033500000|2022-04-27 04:25:00|99.27|96.47|99.19|96.39|99.35|96.55|98.25|95.45|0
1651033800000|2022-04-27 04:30:00|99.11|96.31|99.1|96.3|99.27|96.47|98.87|96.07|0
1651034100000|2022-04-27 04:35:00|99.15|96.35|99.41|96.61|99.61|96.81|99.03|96.23|0
1651034400000|2022-04-27 04:40:00|99.34|96.54|99.33|96.53|99.81|97.01|99.33|96.53|0
1651034700000|2022-04-27 04:45:00|99.37|96.57|98.54|95.74|99.49|96.69|98.54|95.74|0
1651035000000|2022-04-27 04:50:00|98.46|95.66|98.93|96.13|99.01|96.21|98.46|95.66|0
1651035300000|2022-04-27 04:55:00|98.85|96.05|98.61|95.81|98.89|96.09|98.45|95.65|0
1651035600000|2022-04-27 05:00:00|98.57|95.77|99.39|96.59|99.55|96.75|98.29|95.49|0
1651035900000|2022-04-27 05:05:00|99.35|96.55|98.67|95.87|99.35|96.55|98.44|95.64|0
1651036200000|2022-04-27 05:10:00|98.64|95.84|97.81|95.01|98.83|96.03|97.66|94.86|0
1651036500000|2022-04-27 05:15:00|97.89|95.09|98.59|95.79|98.66|95.86|97.81|95.01|0
1651036800000|2022-04-27 05:20:00|98.66|95.86|99.44|96.64|99.68|96.88|98.66|95.86|0
1651037100000|2022-04-27 05:25:00|99.6|96.8|98.42|95.62|99.6|96.8|98.42|95.62|0
1651037400000|2022-04-27 05:30:00|98.34|95.54|99.12|96.32|99.28|96.48|97.29|94.49|0
1651037700000|2022-04-27 05:35:00|99.2|96.4|98.17|95.37|99.2|96.4|97.78|94.98|0
1651038000000|2022-04-27 05:40:00|98.09|95.29|97.92|95.12|98.33|95.53|97.46|94.66|0
1651038300000|2022-04-27 05:45:00|98.08|95.28|98.47|95.67|98.94|96.14|97.96|95.16|0
1651038600000|2022-04-27 05:50:00|98.54|95.74|98.34|95.54|99.01|96.21|98.3|95.5|0
1651038900000|2022-04-27 05:55:00|98.46|95.66|98.57|95.77|99.17|96.37|97.99|95.19|0
1651039200000|2022-04-27 06:00:00|98.45|95.65|99.75|96.95|99.87|97.07|97.98|95.18|0
1651039500000|2022-04-27 06:05:00|99.79|96.99|98.25|95.45|100.03|97.23|97.9|95.1|0
1651039800000|2022-04-27 06:10:00|98.29|95.49|96.96|94.16|98.44|95.64|96.88|94.08|0
1651040100000|2022-04-27 06:15:00|96.92|94.12|96.49|93.69|97.03|94.23|96.26|93.46|0
1651040400000|2022-04-27 06:20:00|96.45|93.65|96.68|93.88|96.76|93.96|96.33|93.53|0
1651040700000|2022-04-27 06:25:00|96.71|93.91|96.86|94.06|96.86|94.06|96.48|93.68|0
1651041000000|2022-04-27 06:30:00|96.78|93.98|96.97|94.17|97.17|94.37|96.32|93.52|0
1651041300000|2022-04-27 06:35:00|97.01|94.21|97.05|94.25|99.17|96.37|96.31|93.51|0
1651041600000|2022-04-27 06:40:00|97.12|94.32|97.04|94.24|97.75|94.95|96.81|94.01|0
1651041900000|2022-04-27 06:45:00|97.12|94.32|96.65|93.85|97.35|94.55|96.41|93.61|0
1651042200000|2022-04-27 06:50:00|96.61|93.81|96.37|93.57|97.19|94.39|96.25|93.45|0
1651042500000|2022-04-27 06:55:00|96.45|93.65|95.92|93.12|96.99|94.19|95.85|93.05|0
1651042800000|2022-04-27 07:00:00|96|93.2|96.69|93.89|97.16|94.36|94.92|92.12|0
1651043100000|2022-04-27 07:05:00|96.54|93.74|95.48|93.08|97.5|95.1|94.91|92.51|0
1651043400000|2022-04-27 07:10:00|95.79|93.39|97.41|95.01|97.46|95.06|95.32|92.92|0
1651043700000|2022-04-27 07:15:00|97.57|95.17|98.12|95.72|98.67|96.27|97.02|94.62|0
1651044000000|2022-04-27 07:20:00|98.27|95.87|102.76|100.36|102.92|100.52|98.23|95.83|0
1651044300000|2022-04-27 07:25:00|103|100.6|107.1|104.7|107.43|105.03|102.72|100.32|0
1651044600000|2022-04-27 07:30:00|107.52|105.12|105.71|103.31|107.85|105.45|105.25|102.85|0
1651044900000|2022-04-27 07:35:00|105.63|103.23|102.53|100.13|105.79|103.39|102.45|100.05|0
1651045200000|2022-04-27 07:40:00|102.49|100.09|99.96|97.56|102.49|100.09|99.45|97.05|0
1651045500000|2022-04-27 07:45:00|101.37|98.97|98.43|96.03|103.45|101.05|97.46|95.06|0
1651045800000|2022-04-27 07:50:00|98.35|95.95|94.8|92.4|98.35|95.95|94.8|92.4|0
1651046100000|2022-04-27 07:55:00|94.61|92.21|93.13|90.73|95.06|92.66|92.41|90.01|0
1651046400000|2022-04-27 08:00:00|93.01|90.61|94.06|91.66|94.64|92.24|92.56|90.16|0
1651046700000|2022-04-27 08:05:00|94.18|91.78|94.12|91.72|94.71|92.31|93.57|91.17|0
1651047000000|2022-04-27 08:10:00|94.05|91.65|91.3|88.9|94.05|91.65|91.19|88.79|0
1651047300000|2022-04-27 08:15:00|91.19|88.79|90.6|88.2|91.64|89.24|90.16|87.76|0
1651047600000|2022-04-27 08:20:00|90.59|88.19|91.11|88.71|91.56|89.16|89.93|87.53|0
1651047900000|2022-04-27 08:25:00|91.15|88.75|91.97|89.57|92.58|90.18|90.81|88.41|0
1651048200000|2022-04-27 08:30:00|91.82|89.42|93.13|90.73|93.16|90.76|91.34|88.94|0
1651048500000|2022-04-27 08:35:00|93.31|90.91|92.67|90.27|93.54|91.14|92.33|89.93|0
1651048800000|2022-04-27 08:40:00|92.56|90.16|92.78|90.38|92.85|90.45|91.99|89.59|0
1651049100000|2022-04-27 08:45:00|92.81|90.41|94.69|92.29|95.32|92.92|92.78|90.38|0
1651049400000|2022-04-27 08:50:00|94.76|92.36|94.3|91.9|95.3|92.9|93.85|91.45|0
1651049700000|2022-04-27 08:55:00|94.38|91.98|94.46|92.06|94.5|92.1|93.09|90.69|0
1651050000000|2022-04-27 09:00:00|94.57|92.17|93.88|91.48|94.87|92.47|93.36|90.96|0
1651050300000|2022-04-27 09:05:00|93.96|91.56|94.83|92.43|94.83|92.43|93.05|90.65|0
1651050600000|2022-04-27 09:10:00|95.09|92.69|93.65|91.25|95.09|92.69|93.12|90.72|0
1651050900000|2022-04-27 09:15:00|93.8|91.4|94.02|91.62|95.16|92.76|93.68|91.28|0
1651051200000|2022-04-27 09:20:00|93.98|91.58|93.79|91.39|94.32|91.92|93.26|90.86|0
1651051500000|2022-04-27 09:25:00|93.48|91.08|92.72|90.32|94|91.6|92.04|89.64|0
1651051800000|2022-04-27 09:30:00|92.68|90.28|94.37|91.97|94.45|92.05|92.56|90.16|0
1651052100000|2022-04-27 09:35:00|94.29|91.89|92.85|90.45|94.37|91.97|92.78|90.38|0
1651052400000|2022-04-27 09:40:00|92.78|90.38|93.15|90.75|93.3|90.9|92.55|90.15|0
1651052700000|2022-04-27 09:45:00|93.11|90.71|93.82|91.42|94.28|91.88|92.92|90.52|0
1651053000000|2022-04-27 09:50:00|93.79|91.39|92.76|90.36|93.79|91.39|92.31|89.91|0
1651053300000|2022-04-27 09:55:00|92.69|90.29|91.79|89.39|92.69|90.29|91.56|89.16|0
1651053600000|2022-04-27 10:00:00|91.71|89.31|91.19|88.79|91.94|89.54|90.89|88.49|0
1651053900000|2022-04-27 10:05:00|91.34|88.94|91.33|88.93|91.71|89.31|90.96|88.56|0
1651054200000|2022-04-27 10:10:00|91.37|88.97|91.05|88.65|91.99|89.59|90.88|88.48|0
1651054500000|2022-04-27 10:15:00|91.01|88.61|91.93|89.53|91.93|89.53|90.9|88.5|0
1651054800000|2022-04-27 10:20:00|91.86|89.46|91.63|89.23|91.93|89.53|91.52|89.12|0
1651055100000|2022-04-27 10:25:00|91.67|89.27|91.85|89.45|91.93|89.53|91.67|89.27|0
1651055400000|2022-04-27 10:30:00|91.92|89.52|91.99|89.59|92.22|89.82|91.77|89.37|0
1651055700000|2022-04-27 10:35:00|92.07|89.67|91.98|89.58|93.12|90.72|91.16|88.76|0
1651056000000|2022-04-27 10:40:00|92.02|89.62|92.42|90.02|92.72|90.32|91.46|89.06|0
1651056300000|2022-04-27 10:45:00|93.13|90.73|92.6|90.2|94.69|92.29|91.52|89.12|0
1651056600000|2022-04-27 10:50:00|92.53|90.13|91.47|89.07|93.26|90.86|91.36|88.96|0
1651056900000|2022-04-27 10:55:00|91.39|88.99|92.13|89.73|92.35|89.95|91.21|88.81|0
1651057200000|2022-04-27 11:00:00|92.09|89.69|94.61|92.21|94.83|92.43|92.09|89.69|0
1651057500000|2022-04-27 11:05:00|94.53|92.13|96.52|94.12|96.59|94.19|94.53|92.13|0
1651057800000|2022-04-27 11:10:00|96.56|94.16|95.74|93.34|96.71|94.31|95.74|93.34|0
1651058100000|2022-04-27 11:15:00|95.82|93.42|97.05|94.65|97.05|94.65|95.66|93.26|0
1651058400000|2022-04-27 11:20:00|96.97|94.57|99|96.6|99.23|96.83|96.58|94.18|0
1651058700000|2022-04-27 11:25:00|98.84|96.44|100.66|98.26|100.73|98.33|98.72|96.32|0
1651059000000|2022-04-27 11:30:00|100.81|98.41|101.78|99.38|102.27|99.87|98.44|96.04|0
1651059300000|2022-04-27 11:35:00|101.39|98.99|101.46|99.06|102.02|99.62|100.99|98.59|0
1651059600000|2022-04-27 11:40:00|101.34|98.94|100.58|98.18|101.62|99.22|100.23|97.83|0
1651059900000|2022-04-27 11:45:00|100.66|98.26|99.63|97.23|100.66|98.26|99.16|96.76|0
1651060200000|2022-04-27 11:50:00|99.67|97.27|100.89|98.49|100.97|98.57|99.55|97.15|0
1651060500000|2022-04-27 11:55:00|100.85|98.45|101.12|98.72|102.2|99.8|100.01|97.61|0
1651060800000|2022-04-27 12:00:00|101.2|98.8|99.14|96.74|101.68|99.28|98.91|96.51|0
1651061100000|2022-04-27 12:05:00|99.38|96.98|98.07|95.67|100.34|97.94|97.99|95.59|0
1651061400000|2022-04-27 12:10:00|97.91|95.51|98.06|95.66|98.76|96.36|97.75|95.35|0
1651061700000|2022-04-27 12:15:00|97.98|95.58|99.22|96.82|99.3|96.9|97.82|95.42|0
1651062000000|2022-04-27 12:20:00|99.3|96.9|100.4|98|100.84|98.44|98.83|96.43|0
1651062300000|2022-04-27 12:25:00|100.8|98.4|100.21|97.81|101.41|99.01|99.97|97.57|0
1651062600000|2022-04-27 12:30:00|100.33|97.93|101.96|99.56|102.2|99.8|99.26|96.86|0
1651062900000|2022-04-27 12:35:00|101.64|99.24|100.12|97.72|102.2|99.8|99.96|97.56|0
1651063200000|2022-04-27 12:40:00|100.04|97.64|100.43|98.03|101.23|98.83|99.92|97.52|0
1651063500000|2022-04-27 12:45:00|100.51|98.11|101.38|98.98|101.62|99.22|100.08|97.68|0
1651063800000|2022-04-27 12:50:00|101.46|99.06|101.14|98.74|101.78|99.38|100.74|98.34|0
1651064100000|2022-04-27 12:55:00|101.06|98.66|100.73|98.33|101.21|98.81|100.1|97.7|0
1651064400000|2022-04-27 13:00:00|100.81|98.41|101.21|98.81|101.21|98.81|99.7|97.3|0
1651064700000|2022-04-27 13:05:00|101.09|98.69|104.81|102.41|105.14|102.74|101.09|98.69|0
1651065000000|2022-04-27 13:10:00|104.89|102.49|105.21|102.81|105.3|102.9|104.56|102.16|0
1651065300000|2022-04-27 13:15:00|105.38|102.98|104.39|101.99|105.38|102.98|103.82|101.42|0
1651065600000|2022-04-27 13:20:00|104.23|101.83|104.79|102.39|104.79|102.39|103.5|101.1|0
1651065900000|2022-04-27 13:25:00|104.71|102.31|103.73|101.33|104.71|102.31|102.69|100.29|0
1651066200000|2022-04-27 13:30:00|104.02|101.62|100.55|98.15|104.14|101.74|100.2|97.8|0
1651066500000|2022-04-27 13:35:00|99.92|97.52|100.09|97.69|101.6|99.2|98.35|95.95|0
1651066800000|2022-04-27 13:40:00|99.46|97.06|93|90.6|100.17|97.77|93|90.6|0
1651067100000|2022-04-27 13:45:00|92.48|90.08|89.37|86.97|92.48|90.08|88.22|85.82|0
1651067400000|2022-04-27 13:50:00|89.08|86.68|91.27|88.87|91.64|89.24|87.5|85.1|0
1651067700000|2022-04-27 13:55:00|91.13|88.73|91.44|89.04|92.81|90.41|90.68|88.28|0
1651068000000|2022-04-27 14:00:00|91.59|89.19|95.42|93.02|96.11|93.71|88.96|86.56|0
1651068300000|2022-04-27 14:05:00|95.19|92.79|96.56|94.16|97.49|95.09|94.65|92.25|0
1651068600000|2022-04-27 14:10:00|96.87|94.47|104.53|102.13|104.78|102.38|96.34|93.94|0
1651068900000|2022-04-27 14:15:00|105.11|102.71|106.58|104.18|108.41|106.01|104.7|102.3|0
1651069200000|2022-04-27 14:20:00|106.66|104.26|105.77|103.37|107.08|104.68|102.39|99.99|0
1651069500000|2022-04-27 14:25:00|105.36|102.96|107.69|105.29|107.69|105.29|102.38|99.98|0
1651069800000|2022-04-27 14:30:00|108.44|106.04|109.19|106.79|112.07|109.67|108.1|105.7|0
1651070100000|2022-04-27 14:35:00|109.02|106.62|103.57|101.17|109.35|106.95|101.89|99.49|0
1651070400000|2022-04-27 14:40:00|103.65|101.25|102.04|99.64|104.13|101.73|101.41|99.01|0
1651070700000|2022-04-27 14:45:00|101.96|99.56|98.42|96.02|102.76|100.36|98.42|96.02|0
1651071000000|2022-04-27 14:50:00|98.27|95.87|101.63|99.23|101.63|99.23|98.03|95.63|0
1651071300000|2022-04-27 14:55:00|101.47|99.07|101.81|99.41|102.77|100.37|99.58|97.18|0
1651071600000|2022-04-27 15:00:00|101.89|99.49|99.91|97.51|101.89|99.49|96.13|93.73|0
1651071900000|2022-04-27 15:05:00|99.83|97.43|101.16|98.76|101.88|99.48|99.2|96.8|0
1651072200000|2022-04-27 15:10:00|101.08|98.68|101|98.6|102.84|100.44|98.46|96.06|0
1651072500000|2022-04-27 15:15:00|100.76|98.36|97.64|95.24|100.76|98.36|97.1|94.7|0
1651072800000|2022-04-27 15:20:00|97.71|95.31|96.85|94.45|100.68|98.28|95.86|93.46|0
1651073100000|2022-04-27 15:25:00|97.16|94.76|95.3|92.9|98|95.6|94.69|92.29|0
1651073400000|2022-04-27 15:30:00|93.45|91.05|91.58|89.18|94.28|91.88|91.54|89.14|0
1651073700000|2022-04-27 15:35:00|91.5|89.1|92.58|90.18|92.69|90.29|91.35|88.95|0
1651074000000|2022-04-27 15:40:00|92.73|90.33|92.46|90.06|93.51|91.11|90.9|88.5|0
1651074300000|2022-04-27 15:45:00|93.13|90.73|93.27|90.87|94.11|91.71|92.46|90.06|0
1651074600000|2022-04-27 15:50:00|93.2|90.8|96.39|93.99|96.77|94.37|92.86|90.46|0
1651074900000|2022-04-27 15:55:00|96.47|94.07|94.78|92.38|96.85|94.45|94.7|92.3|0
1651075200000|2022-04-27 16:00:00|94.7|92.3|95.15|92.75|97.46|95.06|94.09|91.69|0
1651075500000|2022-04-27 16:05:00|95.19|92.79|92.5|90.1|95.23|92.83|92.1|89.7|0
1651075800000|2022-04-27 16:10:00|92.36|89.96|93.4|91|93.85|91.45|92.35|89.95|0
1651076100000|2022-04-27 16:15:00|93.55|91.15|93.77|91.37|94.6|92.2|92.2|89.8|0
1651076400000|2022-04-27 16:20:00|93.32|90.92|88.89|86.49|94.3|91.9|88.17|85.77|0
1651076700000|2022-04-27 16:25:00|88.96|86.56|85.31|82.91|89.4|87|85.02|82.62|0
1651077000000|2022-04-27 16:30:00|84.88|82.48|85.73|83.33|86.3|83.9|84.39|81.99|0
1651077300000|2022-04-27 16:35:00|85.62|83.22|85.86|83.46|87.41|85.01|85.51|83.11|0
1651077600000|2022-04-27 16:40:00|85.72|83.32|84.3|81.9|86.65|84.25|83.12|80.72|0
1651077900000|2022-04-27 16:45:00|84.44|82.04|86.59|84.19|87.28|84.88|83.81|81.41|0
1651078200000|2022-04-27 16:50:00|86.45|84.05|86.45|84.05|87.38|84.98|86.06|83.66|0
1651078500000|2022-04-27 16:55:00|86.52|84.12|86.37|83.97|87.09|84.69|85.91|83.51|0
1651078800000|2022-04-27 17:00:00|86.16|83.76|85.83|83.43|91.77|89.37|85.73|83.33|0
1651079100000|2022-04-27 17:05:00|86.05|83.65|89.76|87.36|89.83|87.43|85.37|82.97|0
1651079400000|2022-04-27 17:10:00|89.61|87.21|89.83|87.43|91.39|88.99|88.81|86.41|0
1651079700000|2022-04-27 17:15:00|89.9|87.5|90.86|88.46|91.61|89.21|89.83|87.43|0
1651080000000|2022-04-27 17:20:00|90.56|88.16|90.48|88.08|91|88.6|88.8|86.4|0
1651080300000|2022-04-27 17:25:00|90.41|88.01|87.77|85.37|92.95|90.55|87.49|85.09|0
1651080600000|2022-04-27 17:30:00|87.48|85.08|87.98|85.58|88.78|86.38|86.48|84.08|0
1651080900000|2022-04-27 17:35:00|87.7|85.3|89.66|87.26|90.17|87.77|86.48|84.08|0
1651081200000|2022-04-27 17:40:00|89.44|87.04|89.65|87.25|90.73|88.33|88.99|86.59|0
1651081500000|2022-04-27 17:45:00|89.58|87.18|87.46|85.06|90.24|87.84|87.18|84.78|0
1651081800000|2022-04-27 17:50:00|87.43|85.03|86.42|84.02|87.68|85.28|85.89|83.49|0
1651082100000|2022-04-27 17:55:00|86.53|84.13|86.45|84.05|87.67|85.27|86.31|83.91|0
1651082400000|2022-04-27 18:00:00|86.59|84.19|88.17|85.77|88.68|86.28|86.38|83.98|0
1651082700000|2022-04-27 18:05:00|88.53|86.13|88|85.6|88.72|86.32|86.5|84.1|0
1651083000000|2022-04-27 18:10:00|88.29|85.89|87.78|85.38|89.39|86.99|87.21|84.81|0
1651083300000|2022-04-27 18:15:00|87.64|85.24|90.08|87.68|90.85|88.45|87.64|85.24|0
1651083600000|2022-04-27 18:20:00|90.11|87.71|90.25|87.85|90.25|87.85|88.5|86.1|0
1651083900000|2022-04-27 18:25:00|90.62|88.22|90.92|88.52|91.37|88.97|89.96|87.56|0
1651084200000|2022-04-27 18:30:00|91.06|88.66|89.83|87.43|91.98|89.58|89.61|87.21|0
1651084500000|2022-04-27 18:35:00|90.05|87.65|90.93|88.53|94.39|91.99|89.68|87.28|0
1651084800000|2022-04-27 18:40:00|90.78|88.38|89.09|86.69|90.86|88.46|88.36|85.96|0
1651085100000|2022-04-27 18:45:00|89.01|86.61|90.55|88.15|91.22|88.82|88|85.6|0
1651085400000|2022-04-27 18:50:00|90.18|87.78|94.33|91.93|94.56|92.16|90.04|87.64|0
1651085700000|2022-04-27 18:55:00|94.29|91.89|97.28|94.88|98.3|95.9|94.29|91.89|0
1651086000000|2022-04-27 19:00:00|97.6|95.2|99.4|97|100.19|97.79|96.43|94.03|0
1651086300000|2022-04-27 19:05:00|99.55|97.15|99.23|96.83|100.5|98.1|97.67|95.27|0
1651086600000|2022-04-27 19:10:00|99.31|96.91|98.28|95.88|100.66|98.26|97.58|95.18|0
1651086900000|2022-04-27 19:15:00|98.6|96.2|99.62|97.22|100.81|98.41|96.8|94.4|0
1651087200000|2022-04-27 19:20:00|99.54|97.14|100.21|97.81|101.93|99.53|98.91|96.51|0
1651087500000|2022-04-27 19:25:00|100.49|98.09|98.97|96.57|100.49|98.09|98.11|95.71|0
1651087800000|2022-04-27 19:30:00|98.82|96.42|99.84|97.44|100.4|98|97.8|95.4|0
1651088100000|2022-04-27 19:35:00|100|97.6|101.67|99.27|102.4|100|98.65|96.25|0
1651088400000|2022-04-27 19:40:00|101.43|99.03|98.88|96.48|102.23|99.83|97.62|95.22|0
1651088700000|2022-04-27 19:45:00|98.56|96.16|99.77|97.37|103.22|100.82|97.23|94.83|0
1651089000000|2022-04-27 19:50:00|99.85|97.45|103.36|100.96|106.62|104.22|99.85|97.45|0
1651089300000|2022-04-27 19:55:00|103.12|100.72|104.08|101.68|104.9|102.5|101.6|99.2|0
1651089600000|2022-04-27 20:00:00|103.43|101.03|103.99|101.59|105.14|102.74|103.43|101.03|0
1651089900000|2022-04-27 20:05:00|103.91|101.51|99.63|97.23|103.99|101.59|98.32|95.92|0
1651090200000|2022-04-27 20:10:00|99.47|97.07|99.47|97.07|100.19|97.79|97.21|94.81|0
1651090500000|2022-04-27 20:15:00|99.24|96.44|97.63|94.83|99.24|96.44|96.86|94.06|0
1651090800000|2022-04-27 20:20:00|97.75|94.95|97.24|94.44|98.37|95.57|96.78|93.98|0
1651091100000|2022-04-27 20:25:00|97.2|94.4|97.16|94.36|97.62|94.82|96.51|93.71|0
1651091400000|2022-04-27 20:30:00|97.23|94.43|96.11|93.31|97.23|94.43|95.96|93.16|0
1651091700000|2022-04-27 20:35:00|96.15|93.35|95.23|92.43|96.34|93.54|95.23|92.43|0
1651092000000|2022-04-27 20:40:00|95.31|92.51|94.96|92.16|95.65|92.85|94.93|92.13|0
1651092300000|2022-04-27 20:45:00|94.85|92.05|92.51|89.71|95.22|92.42|92.03|89.23|0
1651092600000|2022-04-27 20:50:00|92.55|89.75|93.74|90.94|93.93|91.13|91.55|88.75|0
1651092900000|2022-04-27 20:55:00|93.7|90.9|93.06|90.26|93.7|90.9|92.32|89.52|0
1651093200000|2022-04-27 21:00:00|92.85|90.05|93.49|90.69|93.51|90.71|92.85|90.05|0
1651093500000|2022-04-27 21:05:00|93.51|90.71|93.46|90.66|93.6|90.8|93.41|90.61|0
1651093800000|2022-04-27 21:10:00|93.48|90.68|93.42|90.62|93.49|90.69|93.37|90.57|0
1651094100000|2022-04-27 21:15:00|93.41|90.61|93.42|90.62|93.55|90.75|93.41|90.61|0
1651094400000|2022-04-27 21:20:00|93.4|90.6|93.26|90.46|93.48|90.68|93.24|90.44|0
1651094700000|2022-04-27 21:25:00|93.29|90.49|93.34|90.54|93.39|90.59|93.23|90.43|0
1651095000000|2022-04-27 21:30:00|93.35|90.55|93.25|90.45|93.46|90.66|93.24|90.44|0
1651095300000|2022-04-27 21:35:00|93.24|90.44|93.08|90.28|93.26|90.46|92.92|90.12|0
1651095600000|2022-04-27 21:40:00|93.06|90.26|93.06|90.26|93.37|90.57|93.03|90.23|0
1651095900000|2022-04-27 21:45:00|93.17|90.37|93.21|90.41|93.21|90.41|92.86|90.06|0
1651096200000|2022-04-27 21:50:00|93.07|90.27|92.79|89.99|93.13|90.33|92.79|89.99|0
1651096500000|2022-04-27 21:55:00|92.77|89.97|92.65|89.85|92.8|90|92.63|89.83|0
1651096800000|2022-04-27 22:00:00|92.11|89.31|92.1|89.3|92.29|89.49|91.4|88.6|0
1651097100000|2022-04-27 22:05:00|92.14|89.34|92.09|89.29|92.21|89.41|91.61|88.81|0
1651097400000|2022-04-27 22:10:00|92.13|89.33|93.02|90.22|93.39|90.59|92.09|89.29|0
1651097700000|2022-04-27 22:15:00|92.87|90.07|93.2|90.4|93.31|90.51|92.12|89.32|0
1651098000000|2022-04-27 22:20:00|93.16|90.36|92.93|90.13|93.24|90.44|92.78|89.98|0
1651098300000|2022-04-27 22:25:00|92.86|90.06|93.3|90.5|93.42|90.62|92.82|90.02|0
1651098600000|2022-04-27 22:30:00|93.22|90.42|93|90.2|93.6|90.8|92.7|89.9|0
1651098900000|2022-04-27 22:35:00|92.96|90.16|92.66|89.86|93.14|90.34|92.66|89.86|0
1651099200000|2022-04-27 22:40:00|92.69|89.89|93.13|90.33|93.13|90.33|92.69|89.89|0
1651099500000|2022-04-27 22:45:00|93.06|90.26|92.83|90.03|93.06|90.26|92.31|89.51|0
1651099800000|2022-04-27 22:50:00|92.87|90.07|92.57|89.77|92.98|90.18|92.42|89.62|0
1651100100000|2022-04-27 22:55:00|92.53|89.73|92.93|90.13|93.27|90.47|92.45|89.65|0
1651100400000|2022-04-27 23:00:00|92.89|90.09|93.71|90.91|93.79|90.99|92.74|89.94|0
1651100700000|2022-04-27 23:05:00|93.75|90.95|93.41|90.61|93.86|91.06|93.33|90.53|0
1651101000000|2022-04-27 23:10:00|93.48|90.68|93.18|90.38|93.48|90.68|93.03|90.23|0
1651101300000|2022-04-27 23:15:00|93.21|90.41|93.1|90.3|93.47|90.67|93.02|90.22|0
1651101600000|2022-04-27 23:20:00|93.17|90.37|92.79|89.99|93.17|90.37|92.64|89.84|0
1651101900000|2022-04-27 23:25:00|92.72|89.92|92.3|89.5|92.83|90.03|92.04|89.24|0
1651102200000|2022-04-27 23:30:00|92.27|89.47|91.52|88.72|92.64|89.84|91.52|88.72|0
1651102500000|2022-04-27 23:35:00|91.59|88.79|92.03|89.23|92.11|89.31|91.41|88.61|0
1651102800000|2022-04-27 23:40:00|92.07|89.27|93.14|90.34|93.14|90.34|92.07|89.27|0
1651103100000|2022-04-27 23:45:00|93.07|90.27|92.8|90|93.07|90.27|92.55|89.75|0
1651103400000|2022-04-27 23:50:00|92.76|89.96|92.83|90.03|92.99|90.19|92.58|89.78|0
1651103700000|2022-04-27 23:55:00|92.76|89.96|92.38|89.58|92.76|89.96|92.31|89.51|0
1651104000000|2022-04-28 00:00:00|92.53|89.73|93.5|90.7|93.5|90.7|92.53|89.73|0
1651104300000|2022-04-28 00:05:00|93.65|90.85|93.19|90.39|93.65|90.85|92.89|90.09|0
1651104600000|2022-04-28 00:10:00|93.23|90.43|93.19|90.39|93.34|90.54|93.04|90.24|0
1651104900000|2022-04-28 00:15:00|93.41|90.61|94.23|91.43|94.46|91.66|93.34|90.54|0
1651105200000|2022-04-28 00:20:00|94.35|91.55|94.98|92.18|95.14|92.34|94.35|91.55|0
1651105500000|2022-04-28 00:25:00|95.06|92.26|94.83|92.03|95.13|92.33|94.37|91.57|0
1651105800000|2022-04-28 00:30:00|94.9|92.1|94.56|91.76|95.36|92.56|94.29|91.49|0
1651106100000|2022-04-28 00:35:00|94.59|91.79|93.91|91.11|94.59|91.79|93.87|91.07|0
1651106400000|2022-04-28 00:40:00|93.95|91.15|93.45|90.65|93.98|91.18|92.07|89.27|0
1651106700000|2022-04-28 00:45:00|93.53|90.73|93.37|90.57|93.6|90.8|93|90.2|0
1651107000000|2022-04-28 00:50:00|93.3|90.5|92.69|89.89|93.37|90.57|92.62|89.82|0
1651107300000|2022-04-28 00:55:00|92.62|89.82|92.84|90.04|93.14|90.34|92.51|89.71|0
1651107600000|2022-04-28 01:00:00|92.76|89.96|92.39|89.59|93.36|90.56|92.31|89.51|0
1651107900000|2022-04-28 01:05:00|92.35|89.55|92.9|90.1|93.05|90.25|92.35|89.55|0
1651108200000|2022-04-28 01:10:00|92.98|90.18|93.2|90.4|93.27|90.47|92.83|90.03|0
1651108500000|2022-04-28 01:15:00|93.16|90.36|92.97|90.17|93.27|90.47|92.75|89.95|0
1651108800000|2022-04-28 01:20:00|93.04|90.24|94.58|91.78|94.84|92.04|92.89|90.09|0
1651109100000|2022-04-28 01:25:00|94.46|91.66|94.31|91.51|94.69|91.89|93.86|91.06|0
1651109400000|2022-04-28 01:30:00|94.27|91.47|95.52|92.72|95.75|92.95|94.27|91.47|0
1651109700000|2022-04-28 01:35:00|95.36|92.56|94.94|92.14|95.97|93.17|94.9|92.1|0
1651110000000|2022-04-28 01:40:00|94.98|92.18|95.12|92.32|95.13|92.33|94.6|91.8|0
1651110300000|2022-04-28 01:45:00|95.05|92.25|95.12|92.32|95.43|92.63|94.89|92.09|0
1651110600000|2022-04-28 01:50:00|95.01|92.21|94.77|91.97|95.01|92.21|94.21|91.41|0
1651110900000|2022-04-28 01:55:00|94.66|91.86|94.16|91.36|94.88|92.08|94.12|91.32|0
1651111200000|2022-04-28 02:00:00|94.2|91.4|94.04|91.24|94.42|91.62|93.82|91.02|0
1651111500000|2022-04-28 02:05:00|94.12|91.32|94.04|91.24|94.34|91.54|93.74|90.94|0
1651111800000|2022-04-28 02:10:00|94|91.2|93.73|90.93|94.04|91.24|93.73|90.93|0
1651112100000|2022-04-28 02:15:00|93.65|90.85|93.87|91.07|94.11|91.31|93.65|90.85|0
1651112400000|2022-04-28 02:20:00|93.84|91.04|94.02|91.22|94.18|91.38|93.84|91.04|0
1651112700000|2022-04-28 02:25:00|93.94|91.14|94.17|91.37|94.47|91.67|93.49|90.69|0
1651113000000|2022-04-28 02:30:00|94.2|91.4|93.56|90.76|94.2|91.4|93.34|90.54|0
1651113300000|2022-04-28 02:35:00|93.6|90.8|93.25|90.45|93.63|90.83|93.1|90.3|0
1651113600000|2022-04-28 02:40:00|93.1|90.3|92.02|89.22|93.1|90.3|92.02|89.22|0
1651113900000|2022-04-28 02:45:00|91.98|89.18|92.12|89.32|92.24|89.44|91.76|88.96|0
1651114200000|2022-04-28 02:50:00|92.05|89.25|92.41|89.61|92.42|89.62|91.97|89.17|0
1651114500000|2022-04-28 02:55:00|92.34|89.54|92.78|89.98|92.86|90.06|92.27|89.47|0
1651114800000|2022-04-28 03:00:00|92.71|89.91|92.74|89.94|92.85|90.05|92.56|89.76|0
1651115100000|2022-04-28 03:05:00|92.7|89.9|92.18|89.38|92.77|89.97|92.14|89.34|0
1651115400000|2022-04-28 03:10:00|92.25|89.45|92.02|89.22|92.44|89.64|91.73|88.93|0
1651115700000|2022-04-28 03:15:00|91.99|89.19|93.43|90.63|93.73|90.93|91.8|89|0
1651116000000|2022-04-28 03:20:00|93.58|90.78|93.2|90.4|93.73|90.93|93.13|90.33|0
1651116300000|2022-04-28 03:25:00|93.05|90.25|93.12|90.32|93.35|90.55|92.75|89.95|0
1651116600000|2022-04-28 03:30:00|93.09|90.29|93.04|90.24|93.46|90.66|92.67|89.87|0
1651116900000|2022-04-28 03:35:00|93.08|90.28|93.53|90.73|93.57|90.77|93.04|90.24|0
1651117200000|2022-04-28 03:40:00|93.49|90.69|93.63|90.83|93.94|91.14|93.49|90.69|0
1651117500000|2022-04-28 03:45:00|93.56|90.76|93.63|90.83|93.7|90.9|93.33|90.53|0
1651117800000|2022-04-28 03:50:00|93.59|90.79|93.7|90.9|93.74|90.94|93.47|90.67|0
1651118100000|2022-04-28 03:55:00|93.66|90.86|93.16|90.36|93.66|90.86|93.16|90.36|0
1651118400000|2022-04-28 04:00:00|93.09|90.29|93.38|90.58|93.54|90.74|92.94|90.14|0
1651118700000|2022-04-28 04:05:00|93.35|90.55|93.23|90.43|93.46|90.66|93.16|90.36|0
1651119000000|2022-04-28 04:10:00|93|90.2|93.11|90.31|93.3|90.5|92.78|89.98|0
1651119300000|2022-04-28 04:15:00|93.07|90.27|93.37|90.57|93.6|90.8|93.07|90.27|0
1651119600000|2022-04-28 04:20:00|93.41|90.61|93.14|90.34|93.44|90.64|93.06|90.26|0
1651119900000|2022-04-28 04:25:00|93.18|90.38|93.06|90.26|93.29|90.49|92.91|90.11|0
1651120200000|2022-04-28 04:30:00|92.98|90.18|92.83|90.03|93.25|90.45|92.83|90.03|0
1651120500000|2022-04-28 04:35:00|92.9|90.1|92.79|89.99|92.97|90.17|92.75|89.95|0
1651120800000|2022-04-28 04:40:00|92.82|90.02|91.72|88.92|92.86|90.06|91.68|88.88|0
1651121100000|2022-04-28 04:45:00|91.75|88.95|91.23|88.43|91.75|88.95|91.23|88.43|0
1651121400000|2022-04-28 04:50:00|91.16|88.36|91.37|88.57|91.45|88.65|91.15|88.35|0
1651121700000|2022-04-28 04:55:00|91.34|88.54|91.14|88.34|91.37|88.57|91.07|88.27|0
1651122000000|2022-04-28 05:00:00|91.18|88.38|91.51|88.71|91.81|89.01|91.18|88.38|0
1651122300000|2022-04-28 05:05:00|91.43|88.63|91.28|88.48|91.65|88.85|91.28|88.48|0
1651122600000|2022-04-28 05:10:00|91.32|88.52|91.35|88.55|91.58|88.78|91.24|88.44|0
1651122900000|2022-04-28 05:15:00|91.31|88.51|91.57|88.77|91.79|88.99|91.28|88.48|0
1651123200000|2022-04-28 05:20:00|91.49|88.69|91.86|89.06|91.93|89.13|91.42|88.62|0
1651123500000|2022-04-28 05:25:00|91.93|89.13|91.26|88.46|92.01|89.21|91.04|88.24|0
1651123800000|2022-04-28 05:30:00|91.22|88.42|91.55|88.75|91.7|88.9|90.96|88.16|0
1651124100000|2022-04-28 05:35:00|91.33|88.53|91.62|88.82|91.77|88.97|90.7|87.9|0
1651124400000|2022-04-28 05:40:00|91.58|88.78|91.91|89.11|92.29|89.49|91.47|88.67|0
1651124700000|2022-04-28 05:45:00|91.99|89.19|89.92|87.12|91.99|89.19|89.92|87.12|0
1651125000000|2022-04-28 05:50:00|89.99|87.19|89.62|86.82|90.21|87.41|89.4|86.6|0
1651125300000|2022-04-28 05:55:00|89.76|86.96|90.34|87.54|90.34|87.54|89.69|86.89|0
1651125600000|2022-04-28 06:00:00|90.31|87.51|89.46|86.66|90.86|88.06|89.24|86.44|0
1651125900000|2022-04-28 06:05:00|89.53|86.73|89.82|87.02|90.41|87.61|89.24|86.44|0
1651126200000|2022-04-28 06:10:00|89.75|86.95|89.23|86.43|90.37|87.57|89.02|86.22|0
1651126500000|2022-04-28 06:15:00|89.16|86.36|88.65|85.85|89.3|86.5|88.43|85.63|0
1651126800000|2022-04-28 06:20:00|88.57|85.77|88.21|85.41|88.79|85.99|87.85|85.05|0
1651127100000|2022-04-28 06:25:00|88.14|85.34|87.92|85.12|88.14|85.34|87.31|84.51|0
1651127400000|2022-04-28 06:30:00|87.99|85.19|87.91|85.11|88.06|85.26|87.48|84.68|0
1651127700000|2022-04-28 06:35:00|87.98|85.18|87.91|85.11|88.3|85.5|87.8|85|0
1651128000000|2022-04-28 06:40:00|87.83|85.03|87.26|84.46|88.05|85.25|87.18|84.38|0
1651128300000|2022-04-28 06:45:00|87.29|84.49|86.57|83.77|91.01|88.21|86.57|83.77|0
1651128600000|2022-04-28 06:50:00|86.54|83.74|86.22|83.42|86.57|83.77|85.64|82.84|0
1651128900000|2022-04-28 06:55:00|86.15|83.35|86.25|83.45|86.68|83.88|86.08|83.28|0
1651129200000|2022-04-28 07:00:00|86.04|83.24|85.86|83.06|87.11|84.31|85.68|82.88|0
1651129500000|2022-04-28 07:05:00|85.69|83.29|86.26|83.86|86.9|84.5|85.69|83.29|0
1651129800000|2022-04-28 07:10:00|86.11|83.71|85.4|83|86.75|84.35|84.07|81.67|0
1651130100000|2022-04-28 07:15:00|85.12|82.72|84.06|81.66|85.4|83|83.99|81.59|0
1651130400000|2022-04-28 07:20:00|83.99|81.59|83.62|81.22|84.5|82.1|83.3|80.9|0
1651130700000|2022-04-28 07:25:00|83.65|81.25|82.19|79.79|84.14|81.74|82.19|79.79|0
1651131000000|2022-04-28 07:30:00|82.26|79.86|82.39|79.99|82.54|80.14|81.85|79.45|0
1651131300000|2022-04-28 07:35:00|82.36|79.96|79.93|77.53|82.36|79.96|79.86|77.46|0
1651131600000|2022-04-28 07:40:00|79.9|77.5|80.06|77.66|80.33|77.93|79.86|77.46|0
1651131900000|2022-04-28 07:45:00|80.03|77.63|80.6|78.2|80.8|78.4|79.99|77.59|0
1651132200000|2022-04-28 07:50:00|80.66|78.26|81.34|78.94|81.34|78.94|80.46|78.06|0
1651132500000|2022-04-28 07:55:00|81.37|78.97|82.09|79.69|82.36|79.96|81.2|78.8|0
1651132800000|2022-04-28 08:00:00|82.16|79.76|81.67|79.27|82.23|79.83|80.75|78.35|0
1651133100000|2022-04-28 08:05:00|81.6|79.2|80.78|78.38|81.6|79.2|80.37|77.97|0
1651133400000|2022-04-28 08:10:00|80.88|78.48|79.96|77.56|81.73|79.33|79.96|77.56|0
1651133700000|2022-04-28 08:15:00|80.03|77.63|80.29|77.89|80.36|77.96|79.56|77.16|0
1651134000000|2022-04-28 08:20:00|80.36|77.96|79.65|77.25|80.6|78.2|79.55|77.15|0
1651134300000|2022-04-28 08:25:00|79.68|77.28|79.14|76.74|79.68|77.28|79.08|76.68|0
1651134600000|2022-04-28 08:30:00|79.07|76.67|79.14|76.74|79.67|77.27|79.07|76.67|0
1651134900000|2022-04-28 08:35:00|79.2|76.8|79.2|76.8|79.33|76.93|79.07|76.67|0
1651135200000|2022-04-28 08:40:00|79.26|76.86|79.13|76.73|79.39|76.99|78.13|75.73|0
1651135500000|2022-04-28 08:45:00|79.19|76.79|78.69|76.29|79.19|76.79|78.26|75.86|0
1651135800000|2022-04-28 08:50:00|78.65|76.25|78.42|76.02|79.05|76.65|78.38|75.98|0
1651136100000|2022-04-28 08:55:00|78.45|76.05|77.26|74.86|78.65|76.25|77.26|74.86|0
1651136400000|2022-04-28 09:00:00|77.13|74.73|77.09|74.69|77.85|75.45|76.67|74.27|0
1651136700000|2022-04-28 09:05:00|77.19|74.79|78.04|75.64|78.17|75.77|76.99|74.59|0
1651137000000|2022-04-28 09:10:00|77.97|75.57|78.5|76.1|78.76|76.36|77.97|75.57|0
1651137300000|2022-04-28 09:15:00|78.56|76.16|78.82|76.42|79.09|76.69|78.56|76.16|0
1651137600000|2022-04-28 09:20:00|78.86|76.46|78.45|76.05|78.96|76.56|78.35|75.95|0
1651137900000|2022-04-28 09:25:00|78.42|76.02|79.28|76.88|79.68|77.28|78.35|75.95|0
1651138200000|2022-04-28 09:30:00|79.18|76.78|78.78|76.38|79.21|76.81|78.51|76.11|0
1651138500000|2022-04-28 09:35:00|78.81|76.41|80.25|77.85|80.32|77.92|78.47|76.07|0
1651138800000|2022-04-28 09:40:00|80.18|77.78|81.02|78.62|81.02|78.62|79.51|77.11|0
1651139100000|2022-04-28 09:45:00|80.85|78.45|79.9|77.5|80.92|78.52|79.74|77.34|0
1651139400000|2022-04-28 09:50:00|80.04|77.64|80.3|77.9|80.98|78.58|79.97|77.57|0
1651139700000|2022-04-28 09:55:00|80.23|77.83|80.63|78.23|81.25|78.85|80.23|77.83|0
1651140000000|2022-04-28 10:00:00|80.57|78.17|80.83|78.43|81.17|78.77|80.36|77.96|0
1651140300000|2022-04-28 10:05:00|80.76|78.36|80.62|78.22|81.17|78.77|80.15|77.75|0
1651140600000|2022-04-28 10:10:00|80.66|78.26|81.3|78.9|81.33|78.93|80.59|78.19|0
1651140900000|2022-04-28 10:15:00|81.33|78.93|82.46|80.06|82.46|80.06|81.33|78.93|0
1651141200000|2022-04-28 10:20:00|82.39|79.99|81.97|79.57|82.7|80.3|81.7|79.3|0
1651141500000|2022-04-28 10:25:00|82.04|79.64|82.65|80.25|82.93|80.53|82.04|79.64|0
1651141800000|2022-04-28 10:30:00|82.55|80.15|82.13|79.73|82.86|80.46|81.89|79.49|0
1651142100000|2022-04-28 10:35:00|82.1|79.7|82.16|79.76|82.71|80.31|81.75|79.35|0
1651142400000|2022-04-28 10:40:00|82.23|79.83|82.12|79.72|82.57|80.17|81.68|79.28|0
1651142700000|2022-04-28 10:45:00|82.19|79.79|83.36|80.96|83.53|81.13|82.15|79.75|0
1651143000000|2022-04-28 10:50:00|83.39|80.99|83.39|80.99|83.53|81.13|83.04|80.64|0
1651143300000|2022-04-28 10:55:00|83.46|81.06|82.48|80.08|83.6|81.2|82.41|80.01|0
1651143600000|2022-04-28 11:00:00|82.55|80.15|80.9|78.5|82.55|80.15|80.7|78.3|0
1651143900000|2022-04-28 11:05:00|80.87|78.47|79.75|77.35|80.9|78.5|79.55|77.15|0
1651144200000|2022-04-28 11:10:00|79.62|77.22|80.15|77.75|80.32|77.92|79.55|77.15|0
1651144500000|2022-04-28 11:15:00|80.22|77.82|80.28|77.88|80.55|78.15|80.08|77.68|0
1651144800000|2022-04-28 11:20:00|80.21|77.81|80.34|77.94|80.55|78.15|80.07|77.67|0
1651145100000|2022-04-28 11:25:00|80.38|77.98|81.08|78.68|81.22|78.82|80.14|77.74|0
1651145400000|2022-04-28 11:30:00|81.22|78.82|81.69|79.29|81.76|79.36|80.81|78.41|0
1651145700000|2022-04-28 11:35:00|81.76|79.36|81.62|79.22|81.89|79.49|81.35|78.95|0
1651146000000|2022-04-28 11:40:00|81.65|79.25|81.41|79.01|81.82|79.42|81.41|79.01|0
1651146300000|2022-04-28 11:45:00|81.44|79.04|81.61|79.21|81.78|79.38|80.89|78.49|0
1651146600000|2022-04-28 11:50:00|81.68|79.28|82.08|79.68|82.22|79.82|81.13|78.73|0
1651146900000|2022-04-28 11:55:00|82.15|79.75|82.42|80.02|83.11|80.71|82.12|79.72|0
1651147200000|2022-04-28 12:00:00|82.49|80.09|82.93|80.53|82.97|80.57|82.21|79.81|0
1651147500000|2022-04-28 12:05:00|82.97|80.57|83.07|80.67|83.45|81.05|82.83|80.43|0
1651147800000|2022-04-28 12:10:00|83.1|80.7|83.93|81.53|84.11|81.71|83.1|80.7|0
1651148100000|2022-04-28 12:15:00|84|81.6|83.4|81|84.14|81.74|83.16|80.76|0
1651148400000|2022-04-28 12:20:00|83.37|80.97|82.53|80.13|83.51|81.11|82.46|80.06|0
1651148700000|2022-04-28 12:25:00|82.43|80.03|84.09|81.69|84.09|81.69|82.39|79.99|0
1651149000000|2022-04-28 12:30:00|84.23|81.83|85.32|82.92|85.75|83.35|84.23|81.83|0
1651149300000|2022-04-28 12:35:00|85.39|82.99|83.7|81.3|86.46|84.06|83.42|81.02|0
1651149600000|2022-04-28 12:40:00|83.56|81.16|82.79|80.39|83.84|81.44|81.76|79.36|0
1651149900000|2022-04-28 12:45:00|82.86|80.46|84.77|82.37|84.81|82.41|82.82|80.42|0
1651150200000|2022-04-28 12:50:00|84.84|82.44|86.51|84.11|87.08|84.68|84.84|82.44|0
1651150500000|2022-04-28 12:55:00|86.65|84.25|85.93|83.53|87.3|84.9|85.93|83.53|0
1651150800000|2022-04-28 13:00:00|86.07|83.67|85.85|83.45|86.57|84.17|85.01|82.61|0
1651151100000|2022-04-28 13:05:00|85.78|83.38|84.65|82.25|85.78|83.38|84.51|82.11|0
1651151400000|2022-04-28 13:10:00|84.72|82.32|85.63|83.23|85.63|83.23|84.61|82.21|0
1651151700000|2022-04-28 13:15:00|85.56|83.16|84.28|81.88|85.91|83.51|84|81.6|0
1651152000000|2022-04-28 13:20:00|84.21|81.81|84|81.6|84.42|82.02|83.72|81.32|0
1651152300000|2022-04-28 13:25:00|84.17|81.77|84.84|82.44|85.4|83|83.96|81.56|0
1651152600000|2022-04-28 13:30:00|84.69|82.29|88.98|86.58|88.98|86.58|82.6|80.2|0
1651152900000|2022-04-28 13:35:00|88.84|86.44|89.49|87.09|89.86|87.46|87.31|84.91|0
1651153200000|2022-04-28 13:40:00|89.93|87.53|92.75|90.35|93.25|90.85|88.1|85.7|0
1651153500000|2022-04-28 13:45:00|92.6|90.2|92.15|89.75|92.6|90.2|89.85|87.45|0
1651153800000|2022-04-28 13:50:00|92.3|89.9|89.79|87.39|93.5|91.1|89.5|87.1|0
1651154100000|2022-04-28 13:55:00|90.01|87.61|90.67|88.27|91.64|89.24|89.57|87.17|0
1651154400000|2022-04-28 14:00:00|90.82|88.42|95.59|93.19|95.67|93.27|90.52|88.12|0
1651154700000|2022-04-28 14:05:00|95.51|93.11|93.51|91.11|96.05|93.65|92.23|89.83|0
1651155000000|2022-04-28 14:10:00|93.13|90.73|93.51|91.11|95.27|92.87|92.3|89.9|0
1651155300000|2022-04-28 14:15:00|93.58|91.18|90.21|87.81|95.11|92.71|90.21|87.81|0
1651155600000|2022-04-28 14:20:00|90.06|87.66|92.15|89.75|92.3|89.9|87.52|85.12|0
1651155900000|2022-04-28 14:25:00|92.3|89.9|96.68|94.28|96.87|94.47|92.22|89.82|0
1651156200000|2022-04-28 14:30:00|96.99|94.59|99.36|96.96|99.52|97.12|96.29|93.89|0
1651156500000|2022-04-28 14:35:00|99.6|97.2|98.56|96.16|99.6|97.2|97.16|94.76|0
1651156800000|2022-04-28 14:40:00|98.8|96.4|98.24|95.84|100.54|98.14|98.09|95.69|0
1651157100000|2022-04-28 14:45:00|98.16|95.76|98.2|95.8|98.71|96.31|96.6|94.2|0
1651157400000|2022-04-28 14:50:00|98.24|95.84|97.8|95.4|99.89|97.49|97.06|94.66|0
1651157700000|2022-04-28 14:55:00|97.53|95.13|95.47|93.07|97.68|95.28|94.59|92.19|0
1651158000000|2022-04-28 15:00:00|95.24|92.84|93.75|91.35|95.86|93.46|93.45|91.05|0
1651158300000|2022-04-28 15:05:00|93.98|91.58|91.13|88.73|94.59|92.19|90.68|88.28|0
1651158600000|2022-04-28 15:10:00|91.35|88.95|90.68|88.28|91.87|89.47|90.68|88.28|0
1651158900000|2022-04-28 15:15:00|89.94|87.54|88.5|86.1|91.34|88.94|88.28|85.88|0
1651159200000|2022-04-28 15:20:00|88.43|86.03|89.74|87.34|90.33|87.93|88.28|85.88|0
1651159500000|2022-04-28 15:25:00|89.52|87.12|88.98|86.58|90.09|87.69|86.68|84.28|0
1651159800000|2022-04-28 15:30:00|88.58|86.18|87.34|84.94|89.83|87.43|87.27|84.87|0
1651160100000|2022-04-28 15:35:00|87.41|85.01|90.19|87.79|90.23|87.83|87.34|84.94|0
1651160400000|2022-04-28 15:40:00|90.27|87.87|91.08|88.68|91.08|88.68|89.37|86.97|0
1651160700000|2022-04-28 15:45:00|91|88.6|91.15|88.75|92.43|90.03|90.78|88.38|0
1651161000000|2022-04-28 15:50:00|91.22|88.82|89.55|87.15|91.82|89.42|88.56|86.16|0
1651161300000|2022-04-28 15:55:00|89.58|87.18|89.32|86.92|91.03|88.63|89.21|86.81|0
1651161600000|2022-04-28 16:00:00|89.5|87.1|88.93|86.53|91.08|88.68|88.64|86.24|0
1651161900000|2022-04-28 16:05:00|89.01|86.61|90.18|87.78|91.45|89.05|89.01|86.61|0
1651162200000|2022-04-28 16:10:00|90.03|87.63|87.68|85.28|90.33|87.93|87.68|85.28|0
1651162500000|2022-04-28 16:15:00|87.39|84.99|85.67|83.27|87.79|85.39|85.6|83.2|0
1651162800000|2022-04-28 16:20:00|85.74|83.34|84.32|81.92|86.03|83.63|83.97|81.57|0
1651163100000|2022-04-28 16:25:00|84.25|81.85|82.23|79.83|84.25|81.85|82.23|79.83|0
1651163400000|2022-04-28 16:30:00|81.89|79.49|81.24|78.36|82.51|80.11|81.07|78.1|0
1651163700000|2022-04-28 16:35:00|81.1|78.22|78.88|76|81.17|78.29|78.11|75.23|0
1651164000000|2022-04-28 16:40:00|78.95|76.07|76.51|73.63|78.95|76.07|76.51|73.63|0
1651164300000|2022-04-28 16:45:00|76.38|73.5|75.14|72.26|76.38|73.5|73.8|70.92|0
1651164600000|2022-04-28 16:50:00|75.08|72.2|74.94|72.06|76.64|73.76|74.88|72|0
1651164900000|2022-04-28 16:55:00|75.14|72.26|74.14|71.26|76.74|73.86|74.04|71.16|0
1651165200000|2022-04-28 17:00:00|73.88|71|73.43|70.55|74.97|72.09|73.3|70.42|0
1651165500000|2022-04-28 17:05:00|73.49|70.61|72.35|69.47|74.19|71.31|72.04|69.16|0
1651165800000|2022-04-28 17:10:00|72.42|69.54|70.31|67.43|72.42|69.54|70.12|67.24|0
1651166100000|2022-04-28 17:15:00|70.43|67.55|70.52|67.64|72.14|69.26|69.88|67|0
1651166400000|2022-04-28 17:20:00|70.58|67.7|71.69|68.81|72.38|69.5|70.52|67.64|0
1651166700000|2022-04-28 17:25:00|71.57|68.69|70.7|67.82|71.69|68.81|70.33|67.45|0
1651167000000|2022-04-28 17:30:00|70.76|67.88|70.69|67.81|71.97|69.09|70.14|67.26|0
1651167300000|2022-04-28 17:35:00|70.63|67.75|69.28|66.4|71.12|68.24|69.16|66.28|0
1651167600000|2022-04-28 17:40:00|69.16|66.28|70.43|67.55|71.61|68.73|68.92|66.04|0
1651167900000|2022-04-28 17:45:00|70.56|67.68|70.16|67.28|71.81|68.93|69.8|66.92|0
1651168200000|2022-04-28 17:50:00|70.1|67.22|72.13|69.25|72.25|69.37|70.1|67.22|0
1651168500000|2022-04-28 17:55:00|72.07|69.19|70.46|68.06|72.62|69.74|70.34|67.94|0
1651168800000|2022-04-28 18:00:00|70.4|68|70.03|67.63|70.83|68.43|69.79|67.39|0
1651169100000|2022-04-28 18:05:00|70.09|67.69|70.57|68.17|71.25|68.85|69.96|67.56|0
1651169400000|2022-04-28 18:10:00|70.51|68.11|70.81|68.41|70.94|68.54|69.59|67.19|0
1651169700000|2022-04-28 18:15:00|70.63|68.23|70.01|67.61|71.49|69.09|70.01|67.61|0
1651170000000|2022-04-28 18:20:00|70.07|67.67|69.34|66.94|70.87|68.47|69.34|66.94|0
1651170300000|2022-04-28 18:25:00|69.28|66.88|69.58|67.18|70.25|67.85|69.28|66.88|0
1651170600000|2022-04-28 18:30:00|69.52|67.12|69.69|67.29|70.49|68.09|68.97|66.57|0
1651170900000|2022-04-28 18:35:00|69.57|67.17|68.9|66.5|69.81|67.41|68.6|66.2|0
1651171200000|2022-04-28 18:40:00|68.84|66.44|67.59|65.19|68.84|66.44|67.53|65.13|0
1651171500000|2022-04-28 18:45:00|67.53|65.13|66.88|64.48|68.98|66.58|66.88|64.48|0
1651171800000|2022-04-28 18:50:00|66.82|64.42|67.87|65.47|67.87|65.47|66|63.6|0
1651172100000|2022-04-28 18:55:00|67.93|65.53|67.55|65.15|68.29|65.89|67.16|64.76|0
1651172400000|2022-04-28 19:00:00|67.84|65.44|67.51|65.11|68.49|66.09|66.78|64.38|0
1651172700000|2022-04-28 19:05:00|67.6|65.2|67.04|64.16|67.6|65.2|66.6|63.84|0
1651173000000|2022-04-28 19:10:00|67.07|64.19|67.92|65.04|68.3|65.42|67.07|64.19|0
1651173300000|2022-04-28 19:15:00|68.01|65.13|67.89|65.01|69|66.12|67.07|64.19|0
1651173600000|2022-04-28 19:20:00|67.83|64.95|67.26|64.38|68.43|65.55|67.15|64.27|0
1651173900000|2022-04-28 19:25:00|67.44|64.56|69.19|66.31|69.19|66.31|67.32|64.44|0
1651174200000|2022-04-28 19:30:00|69.25|66.37|71.67|68.79|71.85|68.97|68.96|66.08|0
1651174500000|2022-04-28 19:35:00|71.61|68.73|72.09|69.21|73.01|70.13|71.06|68.18|0
1651174800000|2022-04-28 19:40:00|72.03|69.15|72.94|70.06|73.25|70.37|70.64|67.76|0
1651175100000|2022-04-28 19:45:00|73.13|70.25|73.26|70.38|74.31|71.43|71.2|68.32|0
1651175400000|2022-04-28 19:50:00|74.06|71.18|73.99|71.11|75.31|72.43|73.5|70.62|0
1651175700000|2022-04-28 19:55:00|74.18|71.3|72.85|69.97|76.58|73.7|72.85|69.97|0
1651176000000|2022-04-28 20:00:00|72.48|69.6|77.53|74.65|80.3|77.42|72.42|69.54|0
1651176300000|2022-04-28 20:05:00|76.95|74.07|78.78|75.9|79.24|76.36|75.45|72.57|0
1651176600000|2022-04-28 20:10:00|79.17|76.29|79.83|76.95|80.03|77.15|77.71|74.83|0
1651176900000|2022-04-28 20:15:00|79.74|76.38|79.67|76.31|80.66|77.3|79.15|75.79|0
1651177200000|2022-04-28 20:20:00|79.8|76.44|78.84|75.48|80.33|76.97|78|74.64|0
1651177500000|2022-04-28 20:25:00|78.78|75.42|78.35|74.99|79.46|76.1|78.19|74.83|0
1651177800000|2022-04-28 20:30:00|78.28|74.92|74.93|71.01|78.28|74.92|72.43|69.07|0
1651178100000|2022-04-28 20:35:00|75.05|71.13|76.08|72.16|76.37|72.45|73.99|70.07|0
1651178400000|2022-04-28 20:40:00|76.05|72.13|75.04|71.12|76.85|72.93|74.73|70.81|0
1651178700000|2022-04-28 20:45:00|75.14|71.22|78.79|74.87|78.93|75.01|75.07|71.15|0
1651179000000|2022-04-28 20:50:00|78.76|74.84|77.38|74.58|79.02|75.53|77.25|74.45|0
1651179300000|2022-04-28 20:55:00|77.51|74.71|77.63|74.83|78.06|75.26|76.38|73.58|0
1651179600000|2022-04-28 21:00:00|77.75|74.95|78.4|75.6|78.7|75.9|77.04|74.24|0
1651179900000|2022-04-28 21:05:00|78.41|75.61|79.19|76.39|79.4|76.6|78.32|75.52|0
1651180200000|2022-04-28 21:10:00|79.2|76.4|80.61|77.81|80.61|77.81|78.57|75.77|0
1651180500000|2022-04-28 21:15:00|80.58|77.78|80.79|77.99|80.97|78.17|80.22|77.42|0
1651180800000|2022-04-28 21:20:00|80.7|77.9|83.47|80.67|84.39|81.59|80.64|77.84|0
1651181100000|2022-04-28 21:25:00|83.46|80.66|82.7|79.9|83.82|81.02|82.18|79.38|0
1651181400000|2022-04-28 21:30:00|82.69|79.89|82.73|79.93|83.16|80.36|82.54|79.74|0
1651181700000|2022-04-28 21:35:00|82.7|79.9|82.63|79.83|83.18|80.38|82.63|79.83|0
1651182000000|2022-04-28 21:40:00|82.61|79.81|82.69|79.89|82.69|79.89|81.72|78.92|0
1651182300000|2022-04-28 21:45:00|82.79|79.99|81.11|78.31|82.79|79.99|80.96|78.16|0
1651182600000|2022-04-28 21:50:00|81.13|78.33|80.91|78.11|81.28|78.48|80.63|77.83|0
1651182900000|2022-04-28 21:55:00|80.94|78.14|80.81|78.01|81|78.2|80.23|77.43|0
1651183200000|2022-04-28 22:00:00|82.58|79.78|81.15|78.35|84.24|81.44|81.08|78.28|0
1651183500000|2022-04-28 22:05:00|81.18|78.38|80.97|78.17|81.45|78.65|80.57|77.77|0
1651183800000|2022-04-28 22:10:00|81.04|78.24|80.7|77.9|81.68|78.88|80.26|77.46|0
1651184100000|2022-04-28 22:15:00|80.43|77.63|80.26|77.46|80.5|77.7|79.76|76.96|0
1651184400000|2022-04-28 22:20:00|80.29|77.49|80.35|77.55|80.49|77.69|79.36|76.56|0
1651184700000|2022-04-28 22:25:00|80.28|77.48|80.61|77.81|81.29|78.49|80.15|77.35|0
1651185000000|2022-04-28 22:30:00|80.68|77.88|80.27|77.47|80.75|77.95|79.67|76.87|0
1651185300000|2022-04-28 22:35:00|80.34|77.54|80.67|77.87|80.81|78.01|80.34|77.54|0
1651185600000|2022-04-28 22:40:00|80.74|77.94|81.61|78.81|82.02|79.22|80.6|77.8|0
1651185900000|2022-04-28 22:45:00|81.82|79.02|81.81|79.01|82.02|79.22|81.34|78.54|0
1651186200000|2022-04-28 22:50:00|81.85|79.05|82.08|79.28|82.29|79.49|81.74|78.94|0
1651186500000|2022-04-28 22:55:00|82.01|79.21|81.53|78.73|82.08|79.28|81.46|78.66|0
1651186800000|2022-04-28 23:00:00|81.46|78.66|81.93|79.13|82.17|79.37|81.46|78.66|0
1651187100000|2022-04-28 23:05:00|82|79.2|81.72|78.92|82.17|79.37|81.72|78.92|0
1651187400000|2022-04-28 23:10:00|81.76|78.96|81.65|78.85|81.92|79.12|81.51|78.71|0
1651187700000|2022-04-28 23:15:00|81.75|78.95|80.76|77.96|81.99|79.19|80.66|77.86|0
1651188000000|2022-04-28 23:20:00|80.83|78.03|80.89|78.09|80.93|78.13|80.42|77.62|0
1651188300000|2022-04-28 23:25:00|80.83|78.03|80.79|77.99|81.09|78.29|80.76|77.96|0
1651188600000|2022-04-28 23:30:00|80.82|78.02|81.32|78.52|81.42|78.62|80.55|77.75|0
1651188900000|2022-04-28 23:35:00|81.36|78.56|81.62|78.82|81.79|78.99|81.15|78.35|0
1651189200000|2022-04-28 23:40:00|81.55|78.75|81.75|78.95|81.96|79.16|81.55|78.75|0
1651189500000|2022-04-28 23:45:00|81.68|78.88|81.54|78.74|81.89|79.09|81.54|78.74|0
1651189800000|2022-04-28 23:50:00|81.61|78.81|81.44|78.64|81.75|78.95|81.41|78.61|0
1651190100000|2022-04-28 23:55:00|81.4|78.6|81.53|78.73|81.67|78.87|81.4|78.6|0
1651190400000|2022-04-29 00:00:00|81.46|78.66|81.22|78.42|81.6|78.8|81.12|78.32|0
1651190700000|2022-04-29 00:05:00|81.26|78.46|80.91|78.11|81.26|78.46|80.88|78.08|0
1651191000000|2022-04-29 00:10:00|80.95|78.15|79.97|77.17|80.98|78.18|79.9|77.1|0
1651191300000|2022-04-29 00:15:00|79.9|77.1|78.14|75.34|79.9|77.1|77.85|75.05|0
1651191600000|2022-04-29 00:20:00|78.07|75.27|77.15|74.35|78.07|75.27|77.09|74.29|0
1651191900000|2022-04-29 00:25:00|77.22|74.42|77.08|74.28|77.28|74.48|76.79|73.99|0
1651192200000|2022-04-29 00:30:00|77.01|74.21|77.34|74.54|77.34|74.54|76.95|74.15|0
1651192500000|2022-04-29 00:35:00|77.3|74.5|77.46|74.66|77.53|74.73|76.94|74.14|0
1651192800000|2022-04-29 00:40:00|77.4|74.6|77.78|74.98|77.98|75.18|77.4|74.6|0
1651193100000|2022-04-29 00:45:00|77.85|75.05|77.78|74.98|77.98|75.18|77.65|74.85|0
1651193400000|2022-04-29 00:50:00|77.75|74.95|77.97|75.17|78.04|75.24|77.35|74.55|0
1651193700000|2022-04-29 00:55:00|78.04|75.24|77.31|74.51|78.1|75.3|77.25|74.45|0
1651194000000|2022-04-29 01:00:00|77.28|74.48|77.63|74.83|77.64|74.84|77.05|74.25|0
1651194300000|2022-04-29 01:05:00|77.57|74.77|77.14|74.34|77.57|74.77|77.04|74.24|0
1651194600000|2022-04-29 01:10:00|77.1|74.3|77.23|74.43|77.43|74.63|76.84|74.04|0
1651194900000|2022-04-29 01:15:00|77.16|74.36|76.06|73.26|77.29|74.49|75.86|73.06|0
1651195200000|2022-04-29 01:20:00|76.02|73.22|76.24|73.44|76.76|73.96|75.93|73.13|0
1651195500000|2022-04-29 01:25:00|76.21|73.41|75.59|72.79|76.24|73.44|75.08|72.28|0
1651195800000|2022-04-29 01:30:00|75.5|72.7|74.69|71.89|75.53|72.73|74.51|71.71|0
1651196100000|2022-04-29 01:35:00|74.57|71.77|74.37|71.57|74.73|71.93|74.18|71.38|0
1651196400000|2022-04-29 01:40:00|74.31|71.51|73.92|71.12|74.43|71.63|73.55|70.75|0
1651196700000|2022-04-29 01:45:00|73.86|71.06|73.98|71.18|74.18|71.38|73.67|70.87|0
1651197000000|2022-04-29 01:50:00|74.01|71.21|74.23|71.43|74.42|71.62|73.85|71.05|0
1651197300000|2022-04-29 01:55:00|74.2|71.4|74.45|71.65|74.45|71.65|73.98|71.18|0
1651197600000|2022-04-29 02:00:00|74.32|71.52|74.19|71.39|74.51|71.71|74.09|71.29|0
1651197900000|2022-04-29 02:05:00|74.22|71.42|74.09|71.29|74.44|71.64|74.02|71.22|0
1651198200000|2022-04-29 02:10:00|74.02|71.22|74.78|71.98|74.84|72.04|73.77|70.97|0
1651198500000|2022-04-29 02:15:00|74.72|71.92|74.71|71.91|74.81|72.01|74.46|71.66|0
1651198800000|2022-04-29 02:20:00|74.62|71.82|74.55|71.75|74.84|72.04|74.52|71.72|0
1651199100000|2022-04-29 02:25:00|74.58|71.78|74.7|71.9|75.28|72.48|74.58|71.78|0
1651199400000|2022-04-29 02:30:00|74.77|71.97|75.43|72.63|75.53|72.73|74.77|71.97|0
1651199700000|2022-04-29 02:35:00|75.4|72.6|75.84|73.04|75.91|73.11|75.14|72.34|0
1651200000000|2022-04-29 02:40:00|75.91|73.11|75.77|72.97|76.29|73.49|75.71|72.91|0
1651200300000|2022-04-29 02:45:00|75.71|72.91|75.38|72.58|75.71|72.91|75.13|72.33|0
1651200600000|2022-04-29 02:50:00|75.32|72.52|75.09|72.29|75.32|72.52|74.9|72.1|0
1651200900000|2022-04-29 02:55:00|74.99|72.19|75.31|72.51|75.5|72.7|74.84|72.04|0
1651201200000|2022-04-29 03:00:00|75.25|72.45|75.11|72.31|75.25|72.45|74.96|72.16|0
1651201500000|2022-04-29 03:05:00|75.18|72.38|75.36|72.56|75.56|72.76|75.11|72.31|0
1651201800000|2022-04-29 03:10:00|75.4|72.6|75.81|73.01|76.13|73.33|75.36|72.56|0
1651202100000|2022-04-29 03:15:00|75.68|72.88|74.97|72.17|75.94|73.14|74.84|72.04|0
1651202400000|2022-04-29 03:20:00|74.91|72.11|75.6|72.8|75.6|72.8|74.84|72.04|0
1651202700000|2022-04-29 03:25:00|75.57|72.77|74.64|71.84|75.67|72.87|74.32|71.52|0
1651203000000|2022-04-29 03:30:00|74.61|71.81|74.54|71.74|74.74|71.94|74.35|71.55|0
1651203300000|2022-04-29 03:35:00|74.44|71.64|75.14|72.34|75.3|72.5|74.44|71.64|0
1651203600000|2022-04-29 03:40:00|75.08|72.28|75.01|72.21|75.52|72.72|74.88|72.08|0
1651203900000|2022-04-29 03:45:00|75.07|72.27|75.13|72.33|75.17|72.37|74.62|71.82|0
1651204200000|2022-04-29 03:50:00|75.1|72.3|75.64|72.84|75.7|72.9|74.49|71.69|0
1651204500000|2022-04-29 03:55:00|75.57|72.77|74.9|72.1|76.02|73.22|74.8|72|0
1651204800000|2022-04-29 04:00:00|74.86|72.06|75.24|72.44|75.34|72.54|74.42|71.62|0
1651205100000|2022-04-29 04:05:00|75.28|72.48|75.08|72.28|75.5|72.7|75.02|72.22|0
1651205400000|2022-04-29 04:10:00|75.11|72.31|75.23|72.43|75.33|72.53|75.01|72.21|0
1651205700000|2022-04-29 04:15:00|75.27|72.47|75.13|72.33|75.36|72.56|75.04|72.24|0
1651206000000|2022-04-29 04:20:00|75.16|72.36|75.22|72.42|75.29|72.49|74.91|72.11|0
1651206300000|2022-04-29 04:25:00|75.19|72.39|75.06|72.26|75.25|72.45|74.93|72.13|0
1651206600000|2022-04-29 04:30:00|75.09|72.29|74.83|72.03|75.19|72.39|74.7|71.9|0
1651206900000|2022-04-29 04:35:00|74.89|72.09|75.08|72.28|75.14|72.34|74.73|71.93|0
1651207200000|2022-04-29 04:40:00|75.05|72.25|74.88|72.08|75.14|72.34|74.82|72.02|0
1651207500000|2022-04-29 04:45:00|74.95|72.15|74.69|71.89|75.2|72.4|74.69|71.89|0
1651207800000|2022-04-29 04:50:00|74.62|71.82|74.68|71.88|75.13|72.33|74.49|71.69|0
1651208100000|2022-04-29 04:55:00|74.65|71.85|74.42|71.62|74.74|71.94|74.23|71.43|0
1651208400000|2022-04-29 05:00:00|74.48|71.68|73.22|70.42|74.48|71.68|73.03|70.23|0
1651208700000|2022-04-29 05:05:00|73.15|70.35|72.77|69.97|73.28|70.48|72.72|69.92|0
1651209000000|2022-04-29 05:10:00|72.84|70.04|73.02|70.22|73.21|70.41|72.77|69.97|0
1651209300000|2022-04-29 05:15:00|72.96|70.16|73.52|70.72|73.58|70.78|72.96|70.16|0
1651209600000|2022-04-29 05:20:00|73.45|70.65|73.95|71.15|74.59|71.79|73.39|70.59|0
1651209900000|2022-04-29 05:25:00|74.02|71.22|73.69|70.89|74.08|71.28|73.63|70.83|0
1651210200000|2022-04-29 05:30:00|73.63|70.83|73.6|70.8|74.01|71.21|73.31|70.51|0
1651210500000|2022-04-29 05:35:00|73.63|70.83|73.18|70.38|73.69|70.89|72.99|70.19|0
1651210800000|2022-04-29 05:40:00|73.12|70.32|73.36|70.56|73.49|70.69|73.06|70.26|0
1651211100000|2022-04-29 05:45:00|73.24|70.44|73.42|70.62|73.46|70.66|73.11|70.31|0
1651211400000|2022-04-29 05:50:00|73.49|70.69|74.24|71.44|74.33|71.53|73.42|70.62|0
1651211700000|2022-04-29 05:55:00|74.36|71.56|73.73|70.93|74.68|71.88|73.66|70.86|0
1651212000000|2022-04-29 06:00:00|73.79|70.99|73.13|70.33|74.74|71.94|73.13|70.33|0
1651212300000|2022-04-29 06:05:00|73.03|70.23|72.4|69.6|73.09|70.29|71.91|69.11|0
1651212600000|2022-04-29 06:10:00|72.46|69.66|73.4|70.6|73.9|71.1|72.46|69.66|0
1651212900000|2022-04-29 06:15:00|73.33|70.53|73.2|70.4|73.87|71.07|72.58|69.78|0
1651213200000|2022-04-29 06:20:00|73.27|70.47|72.57|69.77|73.58|70.78|72.3|69.5|0
1651213500000|2022-04-29 06:25:00|72.67|69.87|72.44|69.64|73.01|70.21|72.2|69.4|0
1651213800000|2022-04-29 06:30:00|72.38|69.58|72.07|69.27|72.82|70.02|71.82|69.02|0
1651214100000|2022-04-29 06:35:00|72.04|69.24|71.75|68.95|72.07|69.27|71.39|68.59|0
1651214400000|2022-04-29 06:40:00|71.88|69.08|71.78|68.98|72.18|69.38|71.66|68.86|0
1651214700000|2022-04-29 06:45:00|71.81|69.01|72.42|69.62|72.49|69.69|71.5|68.7|0
1651215000000|2022-04-29 06:50:00|72.3|69.5|73.17|70.37|73.29|70.49|72.24|69.44|0
1651215300000|2022-04-29 06:55:00|73.29|70.49|74.19|71.39|74.38|71.58|72.98|70.18|0
1651215600000|2022-04-29 07:00:00|74.01|71.21|75.93|73.13|76.11|73.31|73.88|71.08|0
1651215900000|2022-04-29 07:05:00|75.67|73.27|75.4|73|76.83|74.43|75.34|72.94|0
1651216200000|2022-04-29 07:10:00|75.34|72.94|75.96|73.56|76.16|73.76|75|72.6|0
1651216500000|2022-04-29 07:15:00|76|73.6|75.57|73.17|76.09|73.69|75.06|72.66|0
1651216800000|2022-04-29 07:20:00|75.54|73.14|74.86|72.46|75.54|73.14|74.26|71.86|0
1651217100000|2022-04-29 07:25:00|75.09|72.69|74.79|72.39|75.79|73.39|74.22|71.82|0
1651217400000|2022-04-29 07:30:00|74.76|72.36|74.08|71.68|74.76|72.36|73.74|71.34|0
1651217700000|2022-04-29 07:35:00|74.12|71.72|73.42|71.02|74.12|71.72|72.95|70.55|0
1651218000000|2022-04-29 07:40:00|73.38|70.98|73.34|70.94|74.69|72.29|72.99|70.59|0
1651218300000|2022-04-29 07:45:00|73.4|71|72.89|70.49|73.93|71.53|72.67|70.27|0
1651218600000|2022-04-29 07:50:00|72.86|70.46|73.04|70.64|73.9|71.5|72.11|69.71|0
1651218900000|2022-04-29 07:55:00|73.01|70.61|73.67|71.27|74.05|71.65|72.91|70.51|0
1651219200000|2022-04-29 08:00:00|73.54|71.14|72.97|70.57|74.05|71.65|72.78|70.38|0
1651219500000|2022-04-29 08:05:00|72.91|70.51|73.28|70.88|73.85|71.45|72.47|70.07|0
1651219800000|2022-04-29 08:10:00|73.22|70.82|73.05|70.65|73.34|70.94|72.77|70.37|0
1651220100000|2022-04-29 08:15:00|73.02|70.62|73.27|70.87|73.27|70.87|72.52|70.12|0
1651220400000|2022-04-29 08:20:00|73.33|70.93|74.15|71.75|74.21|71.81|73.27|70.87|0
1651220700000|2022-04-29 08:25:00|74.12|71.72|72.75|70.35|74.98|72.58|72.75|70.35|0
1651221000000|2022-04-29 08:30:00|72.82|70.42|74.14|71.74|74.14|71.74|72.75|70.35|0
1651221300000|2022-04-29 08:35:00|74.24|71.84|75.29|72.89|75.29|72.89|73.82|71.42|0
1651221600000|2022-04-29 08:40:00|75.22|72.82|75.41|73.01|75.6|73.2|74.51|72.11|0
1651221900000|2022-04-29 08:45:00|75.6|73.2|74.44|72.04|75.6|73.2|74.13|71.73|0
1651222200000|2022-04-29 08:50:00|74.57|72.17|74.76|72.36|75.15|72.75|74.35|71.95|0
1651222500000|2022-04-29 08:55:00|74.85|72.45|75.01|72.61|75.46|73.06|74.76|72.36|0
1651222800000|2022-04-29 09:00:00|74.98|72.58|75.41|73.01|75.72|73.32|74.46|72.06|0
1651223100000|2022-04-29 09:05:00|75.34|72.94|76.64|74.24|76.9|74.5|75.34|72.94|0
1651223400000|2022-04-29 09:10:00|76.57|74.17|76.83|74.43|76.9|74.5|76.31|73.91|0
1651223700000|2022-04-29 09:15:00|76.89|74.49|76.69|74.29|77.35|74.95|76.56|74.16|0
1651224000000|2022-04-29 09:20:00|76.76|74.36|76.33|73.93|77.08|74.68|75.9|73.5|0
1651224300000|2022-04-29 09:25:00|76.46|74.06|77.47|75.07|77.73|75.33|76.42|74.02|0
1651224600000|2022-04-29 09:30:00|77.6|75.2|77.46|75.06|77.99|75.59|76.68|74.28|0
1651224900000|2022-04-29 09:35:00|77.43|75.03|76.97|74.57|77.79|75.39|76.87|74.47|0
1651225200000|2022-04-29 09:40:00|77|74.6|78.07|75.67|78.57|76.17|76.86|74.46|0
1651225500000|2022-04-29 09:45:00|78.14|75.74|78|75.6|78.53|76.13|77.87|75.47|0
1651225800000|2022-04-29 09:50:00|77.87|75.47|78.72|76.32|78.79|76.39|77.67|75.27|0
1651226100000|2022-04-29 09:55:00|78.66|76.26|78.05|75.65|78.85|76.45|77.93|75.53|0
1651226400000|2022-04-29 10:00:00|78.02|75.62|76.96|74.56|78.15|75.75|76.54|74.14|0
1651226700000|2022-04-29 10:05:00|77|74.6|77.12|74.72|77.58|75.18|77|74.6|0
1651227000000|2022-04-29 10:10:00|77.19|74.79|77.91|75.51|78.4|76|77.19|74.79|0
1651227300000|2022-04-29 10:15:00|77.97|75.57|77.97|75.57|78.24|75.84|77.24|74.84|0
1651227600000|2022-04-29 10:20:00|78|75.6|78.69|76.29|78.76|76.36|77.97|75.57|0
1651227900000|2022-04-29 10:25:00|78.49|76.09|79.42|77.02|79.83|77.43|78.42|76.02|0
1651228200000|2022-04-29 10:30:00|79.35|76.95|79.15|76.75|79.82|77.42|78.88|76.48|0
1651228500000|2022-04-29 10:35:00|79.28|76.88|79.71|77.31|79.88|77.48|79.15|76.75|0
1651228800000|2022-04-29 10:40:00|79.75|77.35|81.01|78.61|81.08|78.68|79|76.6|0
1651229100000|2022-04-29 10:45:00|81.08|78.68|81.08|78.68|81.35|78.95|80.67|78.27|0
1651229400000|2022-04-29 10:50:00|81.15|78.75|80.46|78.06|81.15|78.75|80.26|77.86|0
1651229700000|2022-04-29 10:55:00|80.53|78.13|81|78.6|81.54|79.14|80.39|77.99|0
1651230000000|2022-04-29 11:00:00|80.93|78.53|81.06|78.66|81.61|79.21|80.19|77.79|0
1651230300000|2022-04-29 11:05:00|80.99|78.59|80.62|78.22|81.13|78.73|80.38|77.98|0
1651230600000|2022-04-29 11:10:00|80.58|78.18|81.56|79.16|82.01|79.61|80.58|78.18|0
1651230900000|2022-04-29 11:15:00|81.6|79.2|80.57|78.17|81.66|79.26|80.5|78.1|0
1651231200000|2022-04-29 11:20:00|80.61|78.21|80.16|77.76|80.71|78.31|80.03|77.63|0
1651231500000|2022-04-29 11:25:00|80.13|77.73|80.49|78.09|80.97|78.57|79.75|77.35|0
1651231800000|2022-04-29 11:30:00|80.53|78.13|81.47|79.07|81.51|79.11|79.95|77.55|0
1651232100000|2022-04-29 11:35:00|81.51|79.11|81.4|79|81.95|79.55|81.36|78.96|0
1651232400000|2022-04-29 11:40:00|81.57|79.17|81.97|79.57|82.39|79.99|81.43|79.03|0
1651232700000|2022-04-29 11:45:00|82.01|79.61|82.18|79.78|82.38|79.98|81.32|78.92|0
1651233000000|2022-04-29 11:50:00|82.21|79.81|82.27|79.87|83|80.6|82.17|79.77|0
1651233300000|2022-04-29 11:55:00|82.31|79.91|81.96|79.56|82.31|79.91|81.21|78.81|0
1651233600000|2022-04-29 12:00:00|81.99|79.59|81.34|78.94|82.23|79.83|81.14|78.74|0
1651233900000|2022-04-29 12:05:00|81.27|78.87|80.55|78.15|81.68|79.28|80.45|78.05|0
1651234200000|2022-04-29 12:10:00|80.52|78.12|80.65|78.25|81.33|78.93|80.45|78.05|0
1651234500000|2022-04-29 12:15:00|80.58|78.18|79.83|77.43|80.72|78.32|79.77|77.37|0
1651234800000|2022-04-29 12:20:00|79.77|77.37|78.03|75.63|79.9|77.5|77.97|75.57|0
1651235100000|2022-04-29 12:25:00|77.97|75.57|77.57|75.17|79.37|76.97|77.5|75.1|0
1651235400000|2022-04-29 12:30:00|77.63|75.23|79.42|77.02|80.5|78.1|77.63|75.23|0
1651235700000|2022-04-29 12:35:00|79.76|77.36|81.04|78.64|81.8|79.4|79.69|77.29|0
1651236000000|2022-04-29 12:40:00|80.91|78.51|79.68|77.28|81.25|78.85|79.28|76.88|0
1651236300000|2022-04-29 12:45:00|79.61|77.21|78.74|76.34|80.09|77.69|78.27|75.87|0
1651236600000|2022-04-29 12:50:00|79.07|76.67|79.27|76.87|79.44|77.04|78.41|76.01|0
1651236900000|2022-04-29 12:55:00|79.34|76.94|80.82|78.42|80.82|78.42|79|76.6|0
1651237200000|2022-04-29 13:00:00|81.02|78.62|81.12|78.72|81.36|78.96|80.2|77.8|0
1651237500000|2022-04-29 13:05:00|81.15|78.75|83.08|80.68|83.15|80.75|81.02|78.62|0
1651237800000|2022-04-29 13:10:00|83.15|80.75|83.77|81.37|83.98|81.58|82.8|80.4|0
1651238100000|2022-04-29 13:15:00|83.7|81.3|82.79|80.39|83.98|81.58|82.51|80.11|0
1651238400000|2022-04-29 13:20:00|83|80.6|80.72|78.32|83.14|80.74|80.45|78.05|0
1651238700000|2022-04-29 13:25:00|80.76|78.36|80.72|78.32|81.4|79|80.31|77.91|0
1651239000000|2022-04-29 13:30:00|80.62|78.22|79.45|77.05|81.95|79.55|78.72|76.32|0
1651239300000|2022-04-29 13:35:00|79.38|76.98|80.92|78.52|81.81|79.41|78.19|75.79|0
1651239600000|2022-04-29 13:40:00|80.72|78.32|83.19|80.79|83.57|81.17|79.44|77.04|0
1651239900000|2022-04-29 13:45:00|83.36|80.96|81.66|79.26|83.92|81.52|80.98|78.58|0
1651240200000|2022-04-29 13:50:00|81.8|79.4|80.32|77.92|82.69|80.29|80.12|77.72|0
1651240500000|2022-04-29 13:55:00|79.84|77.44|73.65|71.25|79.84|77.44|73.24|70.84|0
1651240800000|2022-04-29 14:00:00|73.59|71.19|74.97|72.57|75.55|73.15|73.3|70.9|0
1651241100000|2022-04-29 14:05:00|75.04|72.64|76.14|73.74|77.4|75|74.71|72.31|0
1651241400000|2022-04-29 14:10:00|76.01|73.61|76.73|74.33|77.46|75.06|75.1|72.7|0
1651241700000|2022-04-29 14:15:00|76.86|74.46|81.95|79.55|82.51|80.11|74.96|72.56|0
1651242000000|2022-04-29 14:20:00|82.23|79.83|82.93|80.53|83.7|81.3|81.39|78.99|0
1651242300000|2022-04-29 14:25:00|83.07|80.67|85.41|83.01|85.85|83.45|82.58|80.18|0
1651242600000|2022-04-29 14:30:00|85.85|83.45|85.93|83.53|85.93|83.53|81.09|78.69|0
1651242900000|2022-04-29 14:35:00|85.71|83.31|85.75|83.35|87.53|85.13|85.21|82.81|0
1651243200000|2022-04-29 14:40:00|85.71|83.31|86.28|83.88|87.67|85.27|85.49|83.09|0
1651243500000|2022-04-29 14:45:00|86.43|84.03|87.96|85.56|88.18|85.78|86.43|84.03|0
1651243800000|2022-04-29 14:50:00|88.11|85.71|87.29|84.89|88.85|86.45|87.01|84.61|0
1651244100000|2022-04-29 14:55:00|87.22|84.82|86.49|84.09|87.81|85.41|86.13|83.73|0
1651244400000|2022-04-29 15:00:00|86.85|84.45|87.21|84.81|88.84|86.44|86.78|84.38|0
1651244700000|2022-04-29 15:05:00|87.36|84.96|87.65|85.25|87.94|85.54|85.25|82.85|0
1651245000000|2022-04-29 15:10:00|87.61|85.21|87.71|85.31|89.8|87.4|86.98|84.58|0
1651245300000|2022-04-29 15:15:00|88.16|85.76|87.05|84.65|88.53|86.13|86.9|84.5|0
1651245600000|2022-04-29 15:20:00|86.83|84.43|86.42|84.02|88.22|85.82|85.59|83.19|0
1651245900000|2022-04-29 15:25:00|86.39|83.99|86.09|83.69|87.55|85.15|85.73|83.33|0
1651246200000|2022-04-29 15:30:00|86.24|83.84|84.79|82.39|86.67|84.27|82.94|80.54|0
1651246500000|2022-04-29 15:35:00|84.64|82.24|85.79|83.39|85.79|83.39|83.72|81.32|0
1651246800000|2022-04-29 15:40:00|86.01|83.61|83.99|81.59|86.3|83.9|83.85|81.45|0
1651247100000|2022-04-29 15:45:00|84.06|81.66|84.67|82.27|84.85|82.45|82.51|80.11|0
1651247400000|2022-04-29 15:50:00|84.49|82.09|84.1|81.7|85.18|82.78|82.34|79.94|0
1651247700000|2022-04-29 15:55:00|84.03|81.63|86.66|84.26|86.84|84.44|83.53|81.13|0
1651248000000|2022-04-29 16:00:00|86.69|84.29|90.48|88.08|90.64|88.24|86.48|84.08|0
1651248300000|2022-04-29 16:05:00|90.56|88.16|91.09|88.69|91.47|89.07|90.07|87.67|0
1651248600000|2022-04-29 16:10:00|91.16|88.76|90.32|87.92|91.31|88.91|89.72|87.32|0
1651248900000|2022-04-29 16:15:00|90.55|88.15|91.44|89.04|93.86|91.46|90.32|87.92|0
1651249200000|2022-04-29 16:20:00|91.32|88.92|90.26|87.86|91.86|89.46|90.26|87.86|0
1651249500000|2022-04-29 16:25:00|90.11|87.71|91.62|89.22|92|89.6|89.5|87.1|0
1651249800000|2022-04-29 16:30:00|91.77|89.37|92.07|89.67|92.77|90.37|91.31|88.91|0
1651250100000|2022-04-29 16:35:00|92|89.6|91.91|89.51|92.68|90.28|91.31|88.91|0
1651250400000|2022-04-29 16:40:00|91.99|89.59|93.84|91.44|93.92|91.52|91.65|89.25|0
1651250700000|2022-04-29 16:45:00|93.61|91.21|93.91|91.51|94.07|91.67|92.83|90.43|0
1651251000000|2022-04-29 16:50:00|93.99|91.59|97.79|95.39|97.79|95.39|93.91|91.51|0
1651251300000|2022-04-29 16:55:00|97.63|95.23|96.27|93.87|97.63|95.23|95.57|93.17|0
1651251600000|2022-04-29 17:00:00|96.51|94.11|93.92|91.52|96.51|94.11|93.38|90.98|0
1651251900000|2022-04-29 17:05:00|94.12|91.72|95.8|93.4|96.35|93.95|94.12|91.72|0
1651252200000|2022-04-29 17:10:00|95.87|93.47|94.61|92.21|96.27|93.87|94.61|92.21|0
1651252500000|2022-04-29 17:15:00|94.58|92.18|93.67|91.27|94.92|92.52|93.37|90.97|0
1651252800000|2022-04-29 17:20:00|93.75|91.35|91.82|89.42|94.45|92.05|91.82|89.42|0
1651253100000|2022-04-29 17:25:00|91.98|89.58|92.58|90.18|92.74|90.34|90.38|87.98|0
1651253400000|2022-04-29 17:30:00|92.81|90.41|91.58|89.18|92.81|90.41|90.83|88.43|0
1651253700000|2022-04-29 17:35:00|91.74|89.34|91.43|89.03|92.12|89.72|89.32|86.92|0
1651254000000|2022-04-29 17:40:00|91.35|88.95|93.65|91.25|94.35|91.95|91.27|88.87|0
1651254300000|2022-04-29 17:45:00|93.88|91.48|95.28|92.88|95.36|92.96|93.72|91.32|0
1651254600000|2022-04-29 17:50:00|94.89|92.49|95.43|93.03|95.59|93.19|94.49|92.09|0
1651254900000|2022-04-29 17:55:00|95.67|93.27|95.74|93.34|96.06|93.66|95.04|92.64|0
1651255200000|2022-04-29 18:00:00|95.82|93.42|97.08|94.68|97.57|95.17|95.43|93.03|0
1651255500000|2022-04-29 18:05:00|97|94.6|98.73|96.33|99.44|97.04|96.84|94.44|0
1651255800000|2022-04-29 18:10:00|98.57|96.17|98|95.6|99.37|96.97|97.44|95.04|0
1651256100000|2022-04-29 18:15:00|97.92|95.52|97.51|95.11|97.99|95.59|95.31|92.91|0
1651256400000|2022-04-29 18:20:00|97.67|95.27|99.76|97.36|100.09|97.69|97.67|95.27|0
1651256700000|2022-04-29 18:25:00|99.68|97.28|99.35|96.95|99.84|97.44|98.71|96.31|0
1651257000000|2022-04-29 18:30:00|99.43|97.03|99.91|97.51|100.48|98.08|98.46|96.06|0
1651257300000|2022-04-29 18:35:00|99.87|97.47|102.2|99.8|102.2|99.8|99.1|96.7|0
1651257600000|2022-04-29 18:40:00|102.04|99.64|101.21|98.81|102.04|99.64|101.21|98.81|0
1651257900000|2022-04-29 18:45:00|100.96|98.56|105.41|103.01|105.41|103.01|100.16|97.76|0
1651258200000|2022-04-29 18:50:00|105.33|102.93|106.34|103.94|106.34|103.94|104.83|102.43|0
1651258500000|2022-04-29 18:55:00|106.42|104.02|104.23|101.83|106.93|104.53|103.65|101.25|0
1651258800000|2022-04-29 19:00:00|104.4|102|104.94|102.54|106.24|103.84|103.98|101.58|0
1651259100000|2022-04-29 19:05:00|104.73|102.33|107.85|105.45|107.94|105.54|104.73|102.33|0
1651259400000|2022-04-29 19:10:00|107.77|105.37|109.48|107.08|110.09|107.69|107|104.6|0
1651259700000|2022-04-29 19:15:00|109.66|107.26|107.6|105.2|112.02|109.62|107.35|104.95|0
1651260000000|2022-04-29 19:20:00|107.43|105.03|109.35|106.95|111.03|108.63|107.35|104.95|0
1651260300000|2022-04-29 19:25:00|109.31|106.91|112.15|109.75|112.15|109.75|108.2|105.8|0
1651260600000|2022-04-29 19:30:00|112.06|109.66|110.32|107.92|112.84|110.44|109.13|106.73|0
1651260900000|2022-04-29 19:35:00|110.58|108.18|110.15|107.75|111.7|109.3|108.61|106.21|0
1651261200000|2022-04-29 19:40:00|110.06|107.66|111.48|109.08|112.22|109.82|108.4|106|0
1651261500000|2022-04-29 19:45:00|111.96|109.56|117.02|114.62|117.02|114.62|111.61|109.21|0
1651261800000|2022-04-29 19:50:00|116.93|114.53|120.55|118.15|121.38|118.98|116.93|114.53|0
1651262100000|2022-04-29 19:55:00|120.74|118.34|118.86|116.46|122.99|120.59|117.74|115.34|0
1651262400000|2022-04-29 20:00:00|119.4|117|118.94|116.54|120.22|117.82|117.41|115.01|0
1651262700000|2022-04-29 20:05:00|118.67|116.27|116.33|113.93|118.67|116.27|115.88|113.48|0
1651263000000|2022-04-29 20:10:00|116.24|113.84|113.77|111.37|117.69|115.29|113.18|110.78|0
1651475100000|2022-05-02 07:05:00|108.18|105.78|108.09|105.69|108.94|106.54|106.99|104.59|0
1651475400000|2022-05-02 07:10:00|108.13|105.73|107.49|105.09|109.5|107.1|107.19|104.79|0
1651475700000|2022-05-02 07:15:00|107.36|104.96|109.36|106.96|109.58|107.18|106.98|104.58|0
1651476000000|2022-05-02 07:20:00|109.32|106.92|110.18|107.78|110.92|108.52|109.32|106.92|0
1651476300000|2022-05-02 07:25:00|110|107.6|107.89|105.49|110.44|108.04|107.85|105.45|0
1651476600000|2022-05-02 07:30:00|108.11|105.71|110.55|108.15|111.73|109.33|108.11|105.71|0
1651476900000|2022-05-02 07:35:00|110.77|108.37|108.65|106.25|111.03|108.63|108.56|106.16|0
1651477200000|2022-05-02 07:40:00|108.56|106.16|108.17|105.77|109.59|107.19|108.17|105.77|0
1651477500000|2022-05-02 07:45:00|108.22|105.82|108.77|106.37|108.89|106.49|107.96|105.56|0
1651477800000|2022-05-02 07:50:00|108.64|106.24|108.8|106.4|109.06|106.66|107.95|105.55|0
1651478100000|2022-05-02 07:55:00|108.55|106.15|115.42|113.02|118.6|116.2|107.86|105.46|0
1651478400000|2022-05-02 08:00:00|115.38|112.98|110.52|108.12|115.38|112.98|110.21|107.81|0
1651478700000|2022-05-02 08:05:00|110.91|108.51|109.73|107.33|112.04|109.64|109.6|107.2|0
1651479000000|2022-05-02 08:10:00|109.82|107.42|110.64|108.24|110.68|108.28|108.83|106.43|0
1651479300000|2022-05-02 08:15:00|111.29|108.89|110.8|108.4|112.65|110.25|109.94|107.54|0
1651479600000|2022-05-02 08:20:00|110.98|108.58|112.33|109.93|112.37|109.97|110.24|107.84|0
1651479900000|2022-05-02 08:25:00|112.37|109.97|111.58|109.18|112.77|110.37|110.71|108.31|0
1651480200000|2022-05-02 08:30:00|111.66|109.26|113.46|111.06|113.73|111.33|111.66|109.26|0
1651480500000|2022-05-02 08:35:00|113.51|111.11|113.23|110.83|113.9|111.5|112.89|110.49|0
1651480800000|2022-05-02 08:40:00|112.79|110.39|112.52|110.12|113.8|111.4|111.08|108.68|0
1651481100000|2022-05-02 08:45:00|112.56|110.16|112.65|110.25|113.45|111.05|112.35|109.95|0
1651481400000|2022-05-02 08:50:00|112.82|110.42|115.22|112.82|115.4|113|112.82|110.42|0
1651481700000|2022-05-02 08:55:00|115.13|112.73|114.32|111.92|115.85|113.45|114.1|111.7|0
1651482000000|2022-05-02 09:00:00|114.28|111.88|112.72|110.32|114.28|111.88|112.28|109.88|0
1651482300000|2022-05-02 09:05:00|112.76|110.36|114.09|111.69|115.01|112.61|111.96|109.56|0
1651482600000|2022-05-02 09:10:00|114.13|111.73|113.24|110.84|114.13|111.73|112.27|109.87|0
1651482900000|2022-05-02 09:15:00|113.29|110.89|113.41|111.01|113.42|111.02|112.09|109.69|0
1651483200000|2022-05-02 09:20:00|113.46|111.06|111.74|109.34|113.67|111.27|111.65|109.25|0
1651483500000|2022-05-02 09:25:00|111.65|109.25|111.64|109.24|111.95|109.55|110.77|108.37|0
1651483800000|2022-05-02 09:30:00|111.55|109.15|110.94|108.54|111.9|109.5|110.73|108.33|0
1651484100000|2022-05-02 09:35:00|110.85|108.45|110.67|108.27|111.11|108.71|110.2|107.8|0
1651484400000|2022-05-02 09:40:00|110.72|108.32|110.97|108.57|111.92|109.52|109.2|106.8|0
1651484700000|2022-05-02 09:45:00|110.46|108.06|110.63|108.23|111.16|108.76|109.99|107.59|0
1651485000000|2022-05-02 09:50:00|110.68|108.28|110.02|107.62|110.72|108.32|109.67|107.27|0
1651485300000|2022-05-02 09:55:00|110.06|107.66|111.32|108.92|111.41|109.01|110.06|107.66|0
1651485600000|2022-05-02 10:00:00|111.27|108.87|112.19|109.79|112.59|110.19|110.92|108.52|0
1651485900000|2022-05-02 10:05:00|112.06|109.66|112.01|109.61|112.71|110.31|111.75|109.35|0
1651486200000|2022-05-02 10:10:00|111.83|109.43|110.3|107.9|111.83|109.43|110.25|107.85|0
1651486500000|2022-05-02 10:15:00|110.38|107.98|110.47|108.07|110.47|108.07|109.73|107.33|0
1651486800000|2022-05-02 10:20:00|110.42|108.02|110.63|108.23|110.77|108.37|110.07|107.67|0
1651487100000|2022-05-02 10:25:00|110.67|108.27|110.8|108.4|111.37|108.97|110.24|107.84|0
1651487400000|2022-05-02 10:30:00|110.76|108.36|110.01|107.61|111.19|108.79|109.71|107.31|0
1651487700000|2022-05-02 10:35:00|109.93|107.53|109.16|106.76|110.18|107.78|108.43|106.03|0
1651488000000|2022-05-02 10:40:00|109.21|106.81|109.89|107.49|110.55|108.15|109.21|106.81|0
1651488300000|2022-05-02 10:45:00|109.94|107.54|110.41|108.01|110.85|108.45|109.89|107.49|0
1651488600000|2022-05-02 10:50:00|110.32|107.92|110.67|108.27|110.85|108.45|110.06|107.66|0
1651488900000|2022-05-02 10:55:00|110.63|108.23|111.36|108.96|112.12|109.72|110.06|107.66|0
1651489200000|2022-05-02 11:00:00|111.28|108.88|111.18|108.78|111.45|109.05|110.4|108|0
1651489500000|2022-05-02 11:05:00|111.14|108.74|111.97|109.57|112.1|109.7|110.65|108.25|0
1651489800000|2022-05-02 11:10:00|112.06|109.66|112.76|110.36|112.85|110.45|111.61|109.21|0
1651490100000|2022-05-02 11:15:00|112.85|110.45|113.82|111.42|114.09|111.69|112.67|110.27|0
1651490400000|2022-05-02 11:20:00|113.91|111.51|113.55|111.15|114.63|112.23|112.93|110.53|0
1651490700000|2022-05-02 11:25:00|113.37|110.97|114.04|111.64|114.04|111.64|112.74|110.34|0
1651491000000|2022-05-02 11:30:00|114.22|111.82|116.06|113.66|116.06|113.66|114.22|111.82|0
1651491300000|2022-05-02 11:35:00|115.97|113.57|116.83|114.43|117.24|114.84|115.51|113.11|0
1651491600000|2022-05-02 11:40:00|116.78|114.38|117|114.6|117.33|114.93|116.37|113.97|0
1651491900000|2022-05-02 11:45:00|116.96|114.56|118.33|115.93|118.7|116.3|116.73|114.33|0
1651492200000|2022-05-02 11:50:00|118.23|115.83|119.52|117.12|119.61|117.21|117.5|115.1|0
1651492500000|2022-05-02 11:55:00|119.61|117.21|121.19|118.79|122.04|119.64|119.52|117.12|0
1651492800000|2022-05-02 12:00:00|120.63|118.23|122.92|120.52|124.8|122.4|117.49|115.09|0
1651493100000|2022-05-02 12:05:00|123.11|120.71|122.73|120.33|124.33|121.93|121.89|119.49|0
1651493400000|2022-05-02 12:10:00|122.91|120.51|123.99|121.59|124.51|122.11|122.63|120.23|0
1651493700000|2022-05-02 12:15:00|123.8|121.4|123.37|120.97|123.85|121.45|122.53|120.13|0
1651494000000|2022-05-02 12:20:00|123.28|120.88|122.2|119.8|123.28|120.88|121.78|119.38|0
1651494300000|2022-05-02 12:25:00|122.24|119.84|121.49|119.09|122.94|120.54|121.4|119|0
1651494600000|2022-05-02 12:30:00|121.36|118.96|121.24|118.84|121.7|119.3|119.21|116.81|0
1651494900000|2022-05-02 12:35:00|121.15|118.75|121.42|119.02|121.8|119.4|120.95|118.55|0
1651495200000|2022-05-02 12:40:00|121.37|118.97|121.55|119.15|122.25|119.85|120.31|117.91|0
1651495500000|2022-05-02 12:45:00|121.51|119.11|123.56|121.16|123.75|121.35|121.04|118.64|0
1651495800000|2022-05-02 12:50:00|123.84|121.44|121.4|119|124.22|121.82|121.21|118.81|0
1651496100000|2022-05-02 12:55:00|121.31|118.91|122.05|119.65|122.7|120.3|121.21|118.81|0
1651496400000|2022-05-02 13:00:00|121.95|119.55|120.18|117.78|121.95|119.55|120.09|117.69|0
1651496700000|2022-05-02 13:05:00|120.09|117.69|118.66|116.26|120.09|117.69|118.52|116.12|0
1651497000000|2022-05-02 13:10:00|118.52|116.12|115.71|113.31|118.61|116.21|115.62|113.22|0
1651497300000|2022-05-02 13:15:00|115.62|113.22|116.06|113.66|117.06|114.66|115.44|113.04|0
1651497600000|2022-05-02 13:20:00|115.88|113.48|116.24|113.84|117.32|114.92|115.39|112.99|0
1651497900000|2022-05-02 13:25:00|116.33|113.93|118.32|115.92|118.96|116.56|116.15|113.75|0
1651498200000|2022-05-02 13:30:00|118.22|115.82|121.72|119.32|122.19|119.79|114.71|112.31|0
1651498500000|2022-05-02 13:35:00|122.42|120.02|124.44|122.04|128.38|125.98|122|119.6|0
1651498800000|2022-05-02 13:40:00|124.16|121.76|118.11|115.71|128.47|126.07|114.78|112.38|0
1651499100000|2022-05-02 13:45:00|118.21|115.81|122.31|119.91|122.49|120.09|117.38|114.98|0
1651499400000|2022-05-02 13:50:00|122.68|120.28|118.55|116.15|124.55|122.15|118.55|116.15|0
1651499700000|2022-05-02 13:55:00|118.64|116.24|118|115.6|120.83|118.43|115.59|113.19|0
1651500000000|2022-05-02 14:00:00|118.14|115.74|117.05|114.65|121.74|119.34|116.29|113.89|0
1651500300000|2022-05-02 14:05:00|116.82|114.42|124.8|122.4|125.75|123.35|116.64|114.24|0
1651500600000|2022-05-02 14:10:00|124.62|122.22|124.52|122.12|126.31|123.91|121.91|119.51|0
1651500900000|2022-05-02 14:15:00|124.23|121.83|118.56|116.16|126.4|124|118.47|116.07|0
1651501200000|2022-05-02 14:20:00|119.38|116.98|116.14|113.74|121.76|119.36|115.61|113.21|0
1651501500000|2022-05-02 14:25:00|115.96|113.56|111.08|108.68|116.94|114.54|109.36|106.96|0
1651501800000|2022-05-02 14:30:00|110.22|107.82|108.24|105.84|110.22|107.82|105.98|103.58|0
1651502100000|2022-05-02 14:35:00|108.5|106.1|110.03|107.63|111.94|109.54|107.82|105.42|0
1651502400000|2022-05-02 14:40:00|109.77|107.37|110.75|108.35|111.19|108.79|105.88|103.48|0
1651502700000|2022-05-02 14:45:00|110.93|108.53|111.53|109.13|112.5|110.1|109.8|107.4|0
1651503000000|2022-05-02 14:50:00|111.4|109|113.46|111.06|114.08|111.68|111.18|108.78|0
1651503300000|2022-05-02 14:55:00|113.73|111.33|116.59|114.19|117.04|114.64|111.79|109.39|0
1651503600000|2022-05-02 15:00:00|116.55|113.67|122.53|119.65|122.53|119.65|116.28|113.4|0
1651503900000|2022-05-02 15:05:00|122.43|119.55|119.46|116.58|122.62|119.74|118.27|115.39|0
1651504200000|2022-05-02 15:10:00|119.37|116.49|118.07|115.19|128.27|125.39|118.07|115.19|0
1651504500000|2022-05-02 15:15:00|118.16|115.28|124.93|122.05|126.17|123.29|118.16|115.28|0
1651504800000|2022-05-02 15:20:00|125.12|122.24|123.41|120.53|125.97|123.09|122.76|119.88|0
1651505100000|2022-05-02 15:25:00|123.84|120.96|125.51|122.63|126.54|123.66|121.45|118.57|0
1651505400000|2022-05-02 15:30:00|125.42|122.54|123.9|121.02|127.7|124.82|122.13|119.25|0
1651505700000|2022-05-02 15:35:00|123.43|120.55|126.16|123.28|126.54|123.66|120.55|117.67|0
1651506000000|2022-05-02 15:40:00|126.64|123.76|125.59|122.71|127.88|125|122.86|119.98|0
1651506300000|2022-05-02 15:45:00|125.4|122.52|124.65|121.77|126.25|123.37|121.93|119.05|0
1651506600000|2022-05-02 15:50:00|125.02|122.14|122.67|119.79|125.12|122.24|122.2|119.32|0
1651506900000|2022-05-02 15:55:00|123.13|120.25|120.34|117.46|124.07|121.19|119.79|116.91|0
1651507200000|2022-05-02 16:00:00|120.16|117.28|126.24|123.36|127.39|124.51|118.51|115.63|0
1651507500000|2022-05-02 16:05:00|126.15|123.27|125.19|122.31|127.29|124.41|124.62|121.74|0
1651507800000|2022-05-02 16:10:00|125.38|122.5|124.05|121.17|126.04|123.16|123.95|121.07|0
1651508100000|2022-05-02 16:15:00|124.61|121.73|119.95|117.07|125.37|122.49|119.95|117.07|0
1651508400000|2022-05-02 16:20:00|119.67|116.79|120.59|117.71|120.68|117.8|117.31|114.43|0
1651508700000|2022-05-02 16:25:00|120.4|117.52|121.41|118.53|123.37|120.49|120.13|117.25|0
1651509000000|2022-05-02 16:30:00|121.04|118.16|119.69|117.29|122.53|119.65|119.47|116.59|0
1651509300000|2022-05-02 16:35:00|119.28|116.88|121.2|118.32|121.59|119.19|117.13|114.73|0
1651509600000|2022-05-02 16:40:00|121.44|118.56|122.32|119.44|122.8|119.92|119.8|116.92|0
1651509900000|2022-05-02 16:45:00|122.61|119.73|123.17|120.29|124.03|121.15|121.85|118.97|0
1651510200000|2022-05-02 16:50:00|123.55|120.67|125.93|123.05|126.51|123.63|122.88|120|0
1651510500000|2022-05-02 16:55:00|126.03|123.15|128.16|125.28|129.34|126.46|124.11|121.23|0
1651510800000|2022-05-02 17:00:00|128.35|125.47|132.29|129.41|133.68|130.8|127.87|124.99|0
1651511100000|2022-05-02 17:05:00|132.19|129.31|128.26|125.38|132.68|129.8|126.77|123.89|0
1651511400000|2022-05-02 17:10:00|128.55|125.67|125.71|122.83|129.04|126.16|124.52|121.64|0
1651511700000|2022-05-02 17:15:00|125.91|123.03|127.45|124.57|128.52|125.64|125.71|122.83|0
1651512000000|2022-05-02 17:20:00|127.16|124.28|130.18|127.3|130.18|127.3|127.16|124.28|0
1651512300000|2022-05-02 17:25:00|129.88|127|130|127.12|138.24|135.36|127.83|124.95|0
1651512600000|2022-05-02 17:30:00|130.3|127.42|131.98|129.1|132.08|129.2|127.75|124.87|0
1651512900000|2022-05-02 17:35:00|132.27|129.39|132.77|129.89|133.17|130.29|130.58|127.7|0
1651513200000|2022-05-02 17:40:00|132.57|129.69|134.23|131.35|134.23|131.35|131.07|128.19|0
1651513500000|2022-05-02 17:45:00|133.83|130.95|137.47|134.59|137.68|134.8|133.42|130.54|0
1651513800000|2022-05-02 17:50:00|137.58|134.7|137.77|134.89|138.18|135.3|135.95|133.07|0
1651514100000|2022-05-02 17:55:00|137.37|134.49|135.23|132.35|137.88|135|135.23|132.35|0
1651514400000|2022-05-02 18:00:00|135.53|132.65|132.52|129.64|137.77|134.89|132.52|129.64|0
1651514700000|2022-05-02 18:05:00|132.22|129.34|135.72|132.84|135.82|132.94|130.84|127.96|0
1651515000000|2022-05-02 18:10:00|135.82|132.94|141.15|138.27|141.46|138.58|135.52|132.64|0
1651515300000|2022-05-02 18:15:00|141.25|138.37|143.42|140.54|144.4|141.52|140.94|138.06|0
1651515600000|2022-05-02 18:20:00|143.31|140.43|141.16|138.28|144.19|141.31|140.34|137.46|0
1651515900000|2022-05-02 18:25:00|141.58|138.7|141.88|139|143.14|140.26|140.74|137.86|0
1651516200000|2022-05-02 18:30:00|141.78|138.9|140.43|137.55|143.03|140.15|139.5|136.62|0
1651516500000|2022-05-02 18:35:00|140.63|137.75|141.97|139.09|143.12|140.24|139.91|137.03|0
1651516800000|2022-05-02 18:40:00|141.76|138.88|145.32|142.44|147.24|144.36|140.73|137.85|0
1651517100000|2022-05-02 18:45:00|145.22|142.34|139.79|136.43|146.31|143.43|139.48|136.13|0
1651517400000|2022-05-02 18:50:00|139.68|136.32|137.63|134.27|142.59|139.23|135.7|132.34|0
1651517700000|2022-05-02 18:55:00|137.93|134.57|140.78|137.42|142.24|138.88|137.32|133.96|0
1651518000000|2022-05-02 19:00:00|139.74|136.38|135.81|132.45|140.36|137|134.45|131.09|0
1651518300000|2022-05-02 19:05:00|135.45|132.09|130.87|127.51|135.85|132.49|129.55|126.19|0
1651518600000|2022-05-02 19:10:00|131.06|127.7|123.4|120.04|131.06|127.7|123.31|119.95|0
1651518900000|2022-05-02 19:15:00|123.21|119.85|122.02|118.66|125.4|122.04|120.89|117.53|0
1651519200000|2022-05-02 19:20:00|121.64|118.28|116.27|112.91|121.64|118.28|116.09|112.73|0
1651519500000|2022-05-02 19:25:00|116.63|113.27|115.97|112.61|117.9|114.54|114.03|110.67|0
1651519800000|2022-05-02 19:30:00|116.16|112.8|110.56|107.2|116.16|112.8|110.29|106.93|0
1651520100000|2022-05-02 19:35:00|110.38|107.02|113.54|110.18|114.89|111.53|108.84|105.48|0
1651520400000|2022-05-02 19:40:00|113.01|109.65|116.25|112.89|116.29|112.93|110.6|107.24|0
1651520700000|2022-05-02 19:45:00|116.2|112.84|110.11|106.75|116.98|113.62|109.54|106.18|0
1651521000000|2022-05-02 19:50:00|109.97|106.61|107.02|103.66|111.03|107.67|106.63|103.27|0
1651521300000|2022-05-02 19:55:00|107.06|103.7|105.83|102.95|108.57|105.21|105.4|102.52|0
1651521600000|2022-05-02 20:00:00|105.32|102.44|105.44|102.56|106.6|103.72|104.21|101.33|0
1651521900000|2022-05-02 20:05:00|105.31|102.43|104.37|101.49|105.82|102.94|104.12|101.24|0
1651522200000|2022-05-02 20:10:00|104.46|101.58|108.22|105.34|108.57|105.69|104.2|101.32|0
1651522500000|2022-05-02 20:15:00|108.12|104.76|108.37|105.01|108.46|105.1|107.25|103.89|0
1651522800000|2022-05-02 20:20:00|108.42|105.06|108.1|104.74|108.42|105.06|107.5|104.14|0
1651523100000|2022-05-02 20:25:00|108.24|104.88|108.01|104.65|108.71|105.35|107.58|104.22|0
1651523400000|2022-05-02 20:30:00|107.92|104.56|108.18|104.82|108.27|104.91|107.32|103.96|0
1651523700000|2022-05-02 20:35:00|108.01|104.65|107.22|103.86|108.18|104.82|107.05|103.69|0
1651524000000|2022-05-02 20:40:00|107.39|104.03|107.26|103.9|107.48|104.12|107.05|103.69|0
1651524300000|2022-05-02 20:45:00|107.13|103.77|106.61|103.25|107.39|104.03|106.61|103.25|0
1651524600000|2022-05-02 20:50:00|106.52|103.16|107.38|104.02|107.38|104.02|106.44|103.08|0
1651524900000|2022-05-02 20:55:00|107.46|104.1|107.5|104.14|107.72|104.36|107.2|103.84|0
1651525200000|2022-05-02 21:00:00|107.67|104.31|107.59|104.23|107.71|104.35|107.38|104.02|0
1651525500000|2022-05-02 21:05:00|107.6|104.24|107.51|104.15|107.69|104.33|107.5|104.14|0
1651525800000|2022-05-02 21:10:00|107.5|104.14|107.46|104.1|107.51|104.15|107.41|104.05|0
1651526100000|2022-05-02 21:15:00|107.45|104.09|107.46|104.1|107.46|104.1|107.45|104.09|0
1651526400000|2022-05-02 21:20:00|107.47|104.11|107.43|104.07|107.53|104.17|107.43|104.07|0
1651526700000|2022-05-02 21:25:00|107.44|104.08|107.6|104.24|107.65|104.29|107.44|104.08|0
1651527000000|2022-05-02 21:30:00|107.58|104.22|107.56|104.2|107.6|104.24|107.56|104.2|0
1651527300000|2022-05-02 21:35:00|107.57|104.21|106.98|103.62|107.79|104.43|106.98|103.62|0
1651527600000|2022-05-02 21:40:00|106.95|103.59|107.21|103.85|107.22|103.86|106.92|103.56|0
1651527900000|2022-05-02 21:45:00|107.2|103.84|107.3|103.94|107.3|103.94|107.04|103.68|0
1651528200000|2022-05-02 21:50:00|107.4|104.04|107.39|104.03|107.62|104.26|107.36|104|0
1651528500000|2022-05-02 21:55:00|107.43|104.07|107.53|104.17|107.61|104.25|107.31|103.95|0
1651528800000|2022-05-02 22:00:00|107.43|104.07|108.24|104.88|108.33|104.97|107.43|104.07|0
1651529100000|2022-05-02 22:05:00|108.2|104.84|108.15|104.79|108.33|104.97|107.98|104.62|0
1651529400000|2022-05-02 22:10:00|108.06|104.7|107.62|104.26|108.15|104.79|107.62|104.26|0
1651529700000|2022-05-02 22:15:00|107.71|104.35|107.7|104.34|108.05|104.69|107.36|104|0
1651530000000|2022-05-02 22:20:00|107.62|104.26|108.05|104.69|108.05|104.69|107.58|104.22|0
1651530300000|2022-05-02 22:25:00|107.96|104.6|107.52|104.16|108.13|104.77|107.43|104.07|0
1651530600000|2022-05-02 22:30:00|107.35|103.99|108.77|105.41|108.91|105.55|107.35|103.99|0
1651530900000|2022-05-02 22:35:00|108.82|105.46|108.55|105.19|108.82|105.46|108.38|105.02|0
1651531200000|2022-05-02 22:40:00|108.59|105.23|108.98|105.62|109.07|105.71|108.59|105.23|0
1651531500000|2022-05-02 22:45:00|108.94|105.58|108.8|105.44|108.94|105.58|108.71|105.35|0
1651531800000|2022-05-02 22:50:00|108.75|105.39|108.23|104.87|108.75|105.39|108.1|104.74|0
1651532100000|2022-05-02 22:55:00|108.27|104.91|108.61|105.25|108.79|105.43|108.27|104.91|0
1651532400000|2022-05-02 23:00:00|108.52|105.16|107.39|104.03|108.52|105.16|107.05|103.69|0
1651532700000|2022-05-02 23:05:00|107.3|103.94|106.95|103.59|107.61|104.25|106.95|103.59|0
1651533000000|2022-05-02 23:10:00|107|103.64|107.38|104.02|107.47|104.11|107|103.64|0
1651533300000|2022-05-02 23:15:00|107.42|104.06|107.46|104.1|107.5|104.14|107.37|104.01|0
1651533600000|2022-05-02 23:20:00|107.37|104.01|107.19|103.83|107.46|104.1|106.6|103.24|0
1651533900000|2022-05-02 23:25:00|107.11|103.75|106.97|103.61|107.19|103.83|106.8|103.44|0
1651534200000|2022-05-02 23:30:00|107.02|103.66|107.1|103.74|107.23|103.87|106.84|103.48|0
1651534500000|2022-05-02 23:35:00|107.14|103.78|107.52|104.16|107.52|104.16|107.09|103.73|0
1651534800000|2022-05-02 23:40:00|107.61|104.25|107.95|104.59|107.95|104.59|107.43|104.07|0
1651535100000|2022-05-02 23:45:00|108.03|104.67|107.6|104.24|108.03|104.67|107.6|104.24|0
1651535400000|2022-05-02 23:50:00|107.68|104.32|107.85|104.49|108.03|104.67|107.68|104.32|0
1651535700000|2022-05-02 23:55:00|107.81|104.45|106.77|103.41|107.85|104.49|106.77|103.41|0
1651536000000|2022-05-03 00:00:00|106.72|103.36|107.36|104|107.41|104.05|105.44|102.08|0
1651536300000|2022-05-03 00:05:00|107.4|104.04|105.26|101.9|107.4|104.04|105.26|101.9|0
1651536600000|2022-05-03 00:10:00|105.17|101.81|106.1|102.74|106.19|102.83|105.17|101.81|0
1651536900000|2022-05-03 00:15:00|106.19|102.83|104.98|101.62|106.27|102.91|104.77|101.41|0
1651537200000|2022-05-03 00:20:00|105.02|101.66|105.44|102.08|105.96|102.6|105.02|101.66|0
1651537500000|2022-05-03 00:25:00|105.53|102.17|104.92|101.56|105.87|102.51|104.84|101.48|0
1651537800000|2022-05-03 00:30:00|104.88|101.52|103.81|100.45|105.09|101.73|103.52|100.16|0
1651538100000|2022-05-03 00:35:00|103.69|100.33|103.64|100.28|103.69|100.33|102.8|99.44|0
1651538400000|2022-05-03 00:40:00|103.47|100.11|102.66|99.3|103.64|100.28|102.5|99.14|0
1651538700000|2022-05-03 00:45:00|102.62|99.26|101.86|98.5|102.62|99.26|101.37|98.01|0
1651539000000|2022-05-03 00:50:00|101.78|98.42|102.19|98.83|102.28|98.92|101.74|98.38|0
1651539300000|2022-05-03 00:55:00|102.15|98.79|102.23|98.87|102.48|99.12|102.02|98.66|0
1651539600000|2022-05-03 01:00:00|102.52|99.16|101.76|98.4|102.52|99.16|101.68|98.32|0
1651539900000|2022-05-03 01:05:00|101.8|98.44|102.34|98.98|102.68|99.32|101.8|98.44|0
1651540200000|2022-05-03 01:10:00|102.26|98.9|103.09|99.73|103.34|99.98|102.17|98.81|0
1651540500000|2022-05-03 01:15:00|103.17|99.81|104.4|101.04|104.4|101.04|102.96|99.6|0
1651540800000|2022-05-03 01:20:00|104.44|101.08|103.58|100.22|104.44|101.08|103.5|100.14|0
1651541100000|2022-05-03 01:25:00|103.5|100.14|103.88|100.52|104.09|100.73|103.5|100.14|0
1651541400000|2022-05-03 01:30:00|103.79|100.43|103.83|100.47|104.04|100.68|103.15|99.79|0
1651541700000|2022-05-03 01:35:00|103.87|100.51|103.82|100.46|104.25|100.89|103.65|100.29|0
1651542000000|2022-05-03 01:40:00|103.9|100.54|104.41|101.05|104.66|101.3|103.31|99.95|0
1651542300000|2022-05-03 01:45:00|104.32|100.96|102.63|99.27|104.32|100.96|102.38|99.02|0
1651542600000|2022-05-03 01:50:00|102.54|99.18|101.58|98.22|102.54|99.18|100.63|97.27|0
1651542900000|2022-05-03 01:55:00|101.62|98.26|101.28|97.92|102.16|98.8|101.24|97.88|0
1651543200000|2022-05-03 02:00:00|101.36|98|98.89|95.53|101.36|98|98.52|95.16|0
1651543500000|2022-05-03 02:05:00|98.97|95.61|99.13|95.77|99.45|96.09|98.76|95.4|0
1651543800000|2022-05-03 02:10:00|99.09|95.73|99.33|95.97|99.53|96.17|99.09|95.73|0
1651544100000|2022-05-03 02:15:00|99.37|96.01|98.54|95.18|99.37|96.01|98.31|94.95|0
1651544400000|2022-05-03 02:20:00|98.46|95.1|98.5|95.14|98.91|95.55|98.3|94.94|0
1651544700000|2022-05-03 02:25:00|98.46|95.1|98.13|94.77|98.46|95.1|98.13|94.77|0
1651545000000|2022-05-03 02:30:00|98.21|94.85|98.44|95.08|98.98|95.62|97.8|94.44|0
1651545300000|2022-05-03 02:35:00|98.41|95.05|98.85|95.49|99.09|95.73|98.28|94.92|0
1651545600000|2022-05-03 02:40:00|98.89|95.53|97.99|94.63|99.09|95.73|97.79|94.43|0
1651545900000|2022-05-03 02:45:00|98.03|94.67|97.17|93.81|98.15|94.79|97.17|93.81|0
1651546200000|2022-05-03 02:50:00|97.13|93.77|96.73|93.37|97.54|94.18|96.41|93.05|0
1651546500000|2022-05-03 02:55:00|96.65|93.29|97.6|94.24|97.69|94.33|96.57|93.21|0
1651546800000|2022-05-03 03:00:00|97.69|94.33|97.6|94.24|97.85|94.49|97.4|94.04|0
1651547100000|2022-05-03 03:05:00|97.56|94.2|97.84|94.48|98.16|94.8|97.35|93.99|0
1651547400000|2022-05-03 03:10:00|97.75|94.39|97.67|94.31|97.88|94.52|97.07|93.71|0
1651547700000|2022-05-03 03:15:00|97.63|94.27|97.78|94.42|97.83|94.47|97.26|93.9|0
1651548000000|2022-05-03 03:20:00|97.82|94.46|98.06|94.7|98.23|94.87|97.58|94.22|0
1651548300000|2022-05-03 03:25:00|98.02|94.66|98.62|95.26|98.62|95.26|97.9|94.54|0
1651548600000|2022-05-03 03:30:00|98.54|95.18|99.11|95.75|99.11|95.75|98.46|95.1|0
1651548900000|2022-05-03 03:35:00|99.02|95.66|99.02|95.66|99.11|95.75|98.53|95.17|0
1651549200000|2022-05-03 03:40:00|98.94|95.58|99.42|96.06|99.59|96.23|98.94|95.58|0
1651549500000|2022-05-03 03:45:00|99.34|95.98|99.33|95.97|99.42|96.06|99.01|95.65|0
1651549800000|2022-05-03 03:50:00|99.29|95.93|99.41|96.05|99.74|96.38|99.17|95.81|0
1651550100000|2022-05-03 03:55:00|99.45|96.09|99.73|96.37|100.06|96.7|99.24|95.88|0
1651550400000|2022-05-03 04:00:00|99.78|96.42|100.3|96.94|100.47|97.11|99.32|95.96|0
1651550700000|2022-05-03 04:05:00|100.22|96.86|99.35|95.99|100.22|96.86|99.23|95.87|0
1651551000000|2022-05-03 04:10:00|99.31|95.95|99.22|95.86|99.39|96.03|99.1|95.74|0
1651551300000|2022-05-03 04:15:00|99.14|95.78|99.63|96.27|99.63|96.27|99.06|95.7|0
1651551600000|2022-05-03 04:20:00|99.54|96.18|99.54|96.18|99.71|96.35|99.3|95.94|0
1651551900000|2022-05-03 04:25:00|99.62|96.26|99.78|96.42|99.78|96.42|99.45|96.09|0
1651552200000|2022-05-03 04:30:00|99.74|96.38|98.67|95.31|100.15|96.79|98.63|95.27|0
1651552500000|2022-05-03 04:35:00|98.71|95.35|98.95|95.59|98.99|95.63|98.55|95.19|0
1651552800000|2022-05-03 04:40:00|98.99|95.63|98.94|95.58|99.44|96.08|98.62|95.26|0
1651553100000|2022-05-03 04:45:00|99.02|95.66|99.76|96.4|99.76|96.4|98.82|95.46|0
1651553400000|2022-05-03 04:50:00|99.8|96.44|99.59|96.23|100.17|96.81|98.93|95.57|0
1651553700000|2022-05-03 04:55:00|99.42|96.06|100.32|96.96|100.4|97.04|99.42|96.06|0
1651554000000|2022-05-03 05:00:00|100.36|97|100.31|96.95|100.82|97.46|100.07|96.71|0
1651554300000|2022-05-03 05:05:00|100.4|97.04|99.65|96.29|100.56|97.2|99.65|96.29|0
1651554600000|2022-05-03 05:10:00|99.57|96.21|98.91|95.55|99.69|96.33|98.66|95.3|0
1651554900000|2022-05-03 05:15:00|98.82|95.46|98.41|95.05|99.19|95.83|98.17|94.81|0
1651555200000|2022-05-03 05:20:00|98.45|95.09|98.57|95.21|98.9|95.54|98.41|95.05|0
1651555500000|2022-05-03 05:25:00|98.49|95.13|98.44|95.08|98.97|95.61|98.44|95.08|0
1651555800000|2022-05-03 05:30:00|98.48|95.12|98.64|95.28|99.29|95.93|98.48|95.12|0
1651556100000|2022-05-03 05:35:00|98.72|95.36|98.63|95.27|98.96|95.6|98.23|94.87|0
1651556400000|2022-05-03 05:40:00|98.55|95.19|99.03|95.67|99.03|95.67|98.47|95.11|0
1651556700000|2022-05-03 05:45:00|99.12|95.76|99.77|96.41|100.34|96.98|99.12|95.76|0
1651557000000|2022-05-03 05:50:00|99.93|96.57|99.15|95.79|99.93|96.57|98.9|95.54|0
1651557300000|2022-05-03 05:55:00|99.19|95.83|99.26|95.9|99.71|96.35|98.61|95.25|0
1651557600000|2022-05-03 06:00:00|99.43|96.07|101.49|98.13|101.53|98.17|99.1|95.74|0
1651557900000|2022-05-03 06:05:00|101.65|98.29|102.32|98.96|102.36|99|101.07|97.71|0
1651558200000|2022-05-03 06:10:00|102.23|98.87|102.06|98.7|102.57|99.21|101.73|98.37|0
1651558500000|2022-05-03 06:15:00|102.02|98.66|101.39|98.03|102.65|99.29|100.97|97.61|0
1651558800000|2022-05-03 06:20:00|101.3|97.94|101.34|97.98|102.01|98.65|100.88|97.52|0
1651559100000|2022-05-03 06:25:00|101.3|97.94|101.37|98.01|101.96|98.6|100.96|97.6|0
1651559400000|2022-05-03 06:30:00|101.25|97.89|101.12|97.76|102.21|98.85|101.12|97.76|0
1651559700000|2022-05-03 06:35:00|101.24|97.88|101.03|97.67|101.53|98.17|100.95|97.59|0
1651560000000|2022-05-03 06:40:00|101.07|97.71|100.86|97.5|101.19|97.83|100.41|97.05|0
1651560300000|2022-05-03 06:45:00|100.94|97.58|101.81|98.45|102.1|98.74|100.86|97.5|0
1651560600000|2022-05-03 06:50:00|101.77|98.41|101.86|98.5|102.6|99.24|101.18|97.82|0
1651560900000|2022-05-03 06:55:00|101.82|98.46|102.24|98.88|102.7|99.34|101.7|98.34|0
1651561200000|2022-05-03 07:00:00|102.28|98.92|105.2|101.84|105.2|101.84|102.07|98.71|0
1651561500000|2022-05-03 07:05:00|105.09|102.21|101.72|98.84|105.63|102.75|101.72|98.84|0
1651561800000|2022-05-03 07:10:00|101.81|98.93|101.97|99.09|103.44|100.56|101.22|98.34|0
1651562100000|2022-05-03 07:15:00|102.01|99.13|102.47|99.59|103.31|100.43|101.59|98.71|0
1651562400000|2022-05-03 07:20:00|102.51|99.63|101.96|99.08|103.22|100.34|101.08|98.2|0
1651562700000|2022-05-03 07:25:00|101.75|98.87|101.16|98.28|102.71|99.83|101.07|98.19|0
1651563000000|2022-05-03 07:30:00|101.49|98.61|101.29|98.41|102.86|99.98|101.15|98.27|0
1651563300000|2022-05-03 07:35:00|101.38|98.5|101.87|98.99|102.13|99.25|100.71|97.83|0
1651563600000|2022-05-03 07:40:00|102|99.12|102.03|99.15|102.42|99.54|101.04|98.16|0
1651563900000|2022-05-03 07:45:00|102.2|99.32|103.2|100.32|103.63|100.75|101.61|98.73|0
1651564200000|2022-05-03 07:50:00|103.12|100.24|99.42|97.02|103.16|100.28|99.38|96.98|0
1651564500000|2022-05-03 07:55:00|99.38|96.98|100.28|97.88|100.57|98.17|99.29|96.89|0
1651564800000|2022-05-03 08:00:00|100.19|97.79|98.3|95.9|100.53|98.13|98.06|95.66|0
1651565100000|2022-05-03 08:05:00|98.22|95.82|98.05|95.65|98.42|96.02|97.08|94.68|0
1651565400000|2022-05-03 08:10:00|98.21|95.81|99.23|96.83|99.43|97.03|97.97|95.57|0
1651565700000|2022-05-03 08:15:00|99.07|96.67|101.3|98.9|101.3|98.9|98.74|96.34|0
1651566000000|2022-05-03 08:20:00|101.14|98.74|100.92|98.52|101.26|98.86|99.97|97.57|0
1651566300000|2022-05-03 08:25:00|100.96|98.56|102.38|99.98|102.38|99.98|100.55|98.15|0
1651566600000|2022-05-03 08:30:00|102.29|99.89|102.79|100.39|103.04|100.64|101.92|99.52|0
1651566900000|2022-05-03 08:35:00|102.71|100.31|102.36|99.96|103|100.6|102.2|99.8|0
1651567200000|2022-05-03 08:40:00|102.28|99.88|103.58|101.18|103.96|101.56|102.28|99.88|0
1651567500000|2022-05-03 08:45:00|103.54|101.14|103.74|101.34|104.51|102.11|102.77|100.37|0
1651567800000|2022-05-03 08:50:00|103.66|101.26|103.69|101.29|104.2|101.8|102.86|100.46|0
1651568100000|2022-05-03 08:55:00|103.74|101.34|103.43|101.03|104.29|101.89|102.93|100.53|0
1651568400000|2022-05-03 09:00:00|103.6|101.2|104.11|101.71|104.53|102.13|102.89|100.49|0
1651568700000|2022-05-03 09:05:00|104.28|101.88|104.61|102.21|105.47|103.07|104.11|101.71|0
1651569000000|2022-05-03 09:10:00|104.44|102.04|104.69|102.29|105.16|102.76|104.01|101.61|0
1651569300000|2022-05-03 09:15:00|104.26|101.86|103.92|101.52|104.26|101.86|103.08|100.68|0
1651569600000|2022-05-03 09:20:00|103.88|101.48|104|101.6|104.68|102.28|103.71|101.31|0
1651569900000|2022-05-03 09:25:00|104.17|101.77|104.67|102.27|105.53|103.13|103.83|101.43|0
1651570200000|2022-05-03 09:30:00|104.72|102.32|104.75|102.35|105.57|103.17|104.58|102.18|0
1651570500000|2022-05-03 09:35:00|104.58|102.18|104.83|102.43|105.18|102.78|104.41|102.01|0
1651570800000|2022-05-03 09:40:00|104.88|102.48|103.72|101.32|104.88|102.48|103.55|101.15|0
1651571100000|2022-05-03 09:45:00|103.8|101.4|103.46|101.06|103.8|101.4|102.95|100.55|0
1651571400000|2022-05-03 09:50:00|103.37|100.97|103.33|100.93|103.96|101.56|103.16|100.76|0
1651571700000|2022-05-03 09:55:00|103.37|100.97|103.74|101.34|104.21|101.81|102.95|100.55|0
1651572000000|2022-05-03 10:00:00|103.7|101.3|103.15|100.75|104.08|101.68|102.98|100.58|0
1651572300000|2022-05-03 10:05:00|103.19|100.79|103.86|101.46|104.42|102.02|103.1|100.7|0
1651572600000|2022-05-03 10:10:00|103.9|101.5|103.68|101.28|104.88|102.48|103.39|100.99|0
1651572900000|2022-05-03 10:15:00|103.73|101.33|104.87|102.47|104.91|102.51|103.51|101.11|0
1651573200000|2022-05-03 10:20:00|104.95|102.55|106.06|103.66|106.5|104.1|104.95|102.55|0
1651573500000|2022-05-03 10:25:00|106.28|103.88|108.02|105.62|108.46|106.06|106.06|103.66|0
1651573800000|2022-05-03 10:30:00|108.14|105.74|108.66|106.26|109.9|107.5|107.97|105.57|0
1651574100000|2022-05-03 10:35:00|108.58|106.18|108.83|106.43|109.37|106.97|108.05|105.65|0
1651574400000|2022-05-03 10:40:00|108.75|106.35|111.05|108.65|111.09|108.69|108.57|106.17|0
1651574700000|2022-05-03 10:45:00|111.04|108.64|110.95|108.55|111.85|109.45|110.95|108.55|0
1651575000000|2022-05-03 10:50:00|111.13|108.73|110.32|107.92|112.07|109.67|110.32|107.92|0
1651575300000|2022-05-03 10:55:00|110.28|107.88|110.22|107.82|110.54|108.14|109.96|107.56|0
1651575600000|2022-05-03 11:00:00|110.18|107.78|110.22|107.82|110.84|108.44|109.96|107.56|0
1651575900000|2022-05-03 11:05:00|113.02|110.62|111.05|108.65|113.02|110.62|109.98|107.58|0
1651576200000|2022-05-03 11:10:00|111|108.6|110.69|108.29|111.67|109.27|110.33|107.93|0
1651576500000|2022-05-03 11:15:00|110.68|108.28|111.21|108.81|111.21|108.81|110.33|107.93|0
1651576800000|2022-05-03 11:20:00|111.04|108.64|110.32|107.92|111.75|109.35|110.32|107.92|0
1651577100000|2022-05-03 11:25:00|110.23|107.83|108.72|106.32|110.85|108.45|108.72|106.32|0
1651577400000|2022-05-03 11:30:00|108.77|106.37|109.33|106.93|109.38|106.98|107.84|105.44|0
1651577700000|2022-05-03 11:35:00|109.24|106.84|109.15|106.75|109.51|107.11|108.8|106.4|0
1651578000000|2022-05-03 11:40:00|109.2|106.8|108.79|106.39|109.33|106.93|108.09|105.69|0
1651578300000|2022-05-03 11:45:00|108.88|106.48|107.65|105.25|109.05|106.65|107.65|105.25|0
1651578600000|2022-05-03 11:50:00|107.56|105.16|107.03|104.63|108.08|105.68|106.99|104.59|0
1651578900000|2022-05-03 11:55:00|107.12|104.72|106.6|104.2|107.12|104.72|106.25|103.85|0
1651579200000|2022-05-03 12:00:00|106.85|104.45|105.47|103.07|106.85|104.45|105.13|102.73|0
1651579500000|2022-05-03 12:05:00|105.38|102.98|105.38|102.98|105.98|103.58|104.69|102.29|0
1651579800000|2022-05-03 12:10:00|105.29|102.89|104.69|102.29|105.55|103.15|104.35|101.95|0
1651580100000|2022-05-03 12:15:00|104.52|102.12|104|101.6|104.52|102.12|103.58|101.18|0
1651580400000|2022-05-03 12:20:00|103.83|101.43|104.93|102.53|105.1|102.7|103.58|101.18|0
1651580700000|2022-05-03 12:25:00|104.85|102.45|103.61|101.21|106.22|103.82|103.44|101.04|0
1651581000000|2022-05-03 12:30:00|103.7|101.3|103.1|100.7|104.63|102.23|102.51|100.11|0
1651581300000|2022-05-03 12:35:00|103.01|100.61|101.7|99.3|103.27|100.87|101.7|99.3|0
1651581600000|2022-05-03 12:40:00|101.74|99.34|100.57|98.17|102.08|99.68|100.57|98.17|0
1651581900000|2022-05-03 12:45:00|100.49|98.09|101.06|98.66|101.15|98.75|100.32|97.92|0
1651582200000|2022-05-03 12:50:00|100.98|98.58|101.31|98.91|102.19|99.79|100.81|98.41|0
1651582500000|2022-05-03 12:55:00|101.27|98.87|100.3|97.9|101.81|99.41|100.13|97.73|0
1651582800000|2022-05-03 13:00:00|100.13|97.73|100.88|98.48|101.3|98.9|99.97|97.57|0
1651583100000|2022-05-03 13:05:00|100.71|98.31|100.7|98.3|101.29|98.89|100.37|97.97|0
1651583400000|2022-05-03 13:10:00|100.66|98.26|101.2|98.8|101.29|98.89|100.62|98.22|0
1651583700000|2022-05-03 13:15:00|101.24|98.84|101.36|98.96|101.7|99.3|100.61|98.21|0
1651584000000|2022-05-03 13:20:00|101.4|99|101.52|99.12|102.28|99.88|101.03|98.63|0
1651584300000|2022-05-03 13:25:00|101.69|99.29|101.6|99.2|103.38|100.98|101.6|99.2|0
1651584600000|2022-05-03 13:30:00|101.35|98.95|100.01|97.61|105.09|102.69|99.18|96.78|0
1651584900000|2022-05-03 13:35:00|100.34|97.94|105.34|102.94|105.43|103.03|100.34|97.94|0
1651585200000|2022-05-03 13:40:00|104.91|102.51|103.53|101.13|105.16|102.76|100.66|98.26|0
1651585500000|2022-05-03 13:45:00|103.96|101.56|104.55|102.15|106.98|104.58|103.27|100.87|0
1651585800000|2022-05-03 13:50:00|104.89|102.49|101.67|99.27|105.67|103.27|101.41|99.01|0
1651586100000|2022-05-03 13:55:00|101.76|99.36|100.16|97.76|103.37|100.97|99.54|97.14|0
1651586400000|2022-05-03 14:00:00|99.24|96.84|96.6|94.2|99.24|96.84|96.11|93.71|0
1651586700000|2022-05-03 14:05:00|96.51|94.11|102.09|99.69|102.77|100.37|95.78|93.38|0
1651587000000|2022-05-03 14:10:00|102.51|100.11|98.89|96.49|103.76|101.36|98.81|96.41|0
1651587300000|2022-05-03 14:15:00|99.3|96.9|99.55|97.15|102.76|100.36|99.3|96.9|0
1651587600000|2022-05-03 14:20:00|99.72|97.32|100.3|97.9|102.07|99.67|98.3|95.9|0
1651587900000|2022-05-03 14:25:00|100.04|97.64|97|94.6|100.84|98.44|96.3|93.9|0
1651588200000|2022-05-03 14:30:00|96.71|94.31|95|92.6|98.85|96.45|94.04|91.64|0
1651588500000|2022-05-03 14:35:00|94.96|92.56|97.75|95.35|97.85|95.45|94.52|92.12|0
1651588800000|2022-05-03 14:40:00|97.67|95.27|100.75|98.35|100.75|98.35|97.42|95.02|0
1651589100000|2022-05-03 14:45:00|100.84|98.44|102.32|99.92|102.94|100.54|100.33|97.93|0
1651589400000|2022-05-03 14:50:00|102.66|100.26|100.28|97.88|103.09|100.69|99.2|96.8|0
1651589700000|2022-05-03 14:55:00|100.45|98.05|98.43|96.03|100.45|98.05|97.52|95.12|0
1651590000000|2022-05-03 15:00:00|98.35|95.95|95.72|93.32|100.1|97.7|95.56|93.16|0
1651590300000|2022-05-03 15:05:00|94.75|92.35|91.13|88.73|95.31|92.91|90.43|88.03|0
1651590600000|2022-05-03 15:10:00|91.05|88.65|90.68|88.28|93.33|90.93|90.68|88.28|0
1651590900000|2022-05-03 15:15:00|90.06|87.66|90.6|88.2|92.8|90.4|89.13|86.73|0
1651591200000|2022-05-03 15:20:00|90.52|88.12|88.13|85.73|90.52|88.12|88.05|85.65|0
1651591500000|2022-05-03 15:25:00|88.4|86|89.5|87.1|90.05|87.65|87.82|85.42|0
1651591800000|2022-05-03 15:30:00|88.96|86.56|87.28|84.88|89.19|86.79|86.6|84.2|0
1651592100000|2022-05-03 15:35:00|87.17|84.77|90.42|88.02|90.81|88.41|87.17|84.77|0
1651592400000|2022-05-03 15:40:00|90.27|87.87|89.95|87.55|90.27|87.87|88.11|85.71|0
1651592700000|2022-05-03 15:45:00|90.03|87.63|90.29|87.89|91.47|89.07|89.72|87.32|0
1651593000000|2022-05-03 15:50:00|90.25|87.85|90.33|87.93|91.35|88.95|89.63|87.23|0
1651593300000|2022-05-03 15:55:00|90.37|87.97|89.59|87.19|91.03|88.63|89.31|86.91|0
1651593600000|2022-05-03 16:00:00|89.55|87.15|88.16|85.76|90.24|87.84|87.02|84.62|0
1651593900000|2022-05-03 16:05:00|88.39|85.99|94.58|92.18|95.63|93.23|88.39|85.99|0
1651594200000|2022-05-03 16:10:00|94.74|92.34|95.19|92.79|97.25|94.85|94.5|92.1|0
1651594500000|2022-05-03 16:15:00|94.99|92.59|94.82|92.42|96.35|93.95|94.58|92.18|0
1651594800000|2022-05-03 16:20:00|94.98|92.58|93.62|91.22|94.98|92.58|93.07|90.67|0
1651595100000|2022-05-03 16:25:00|93.39|90.99|94.44|92.04|94.89|92.49|92.33|89.93|0
1651595400000|2022-05-03 16:30:00|94.8|92.4|94.56|92.16|96.34|93.94|93.84|91.44|0
1651595700000|2022-05-03 16:35:00|94.32|91.92|93.95|91.55|95.12|92.72|92.72|90.32|0
1651596000000|2022-05-03 16:40:00|93.83|91.43|93.67|91.27|94.47|92.07|92.4|90|0
1651596300000|2022-05-03 16:45:00|93.51|91.11|93.9|91.5|95.11|92.71|92.12|89.72|0
1651596600000|2022-05-03 16:50:00|94.26|91.86|94.77|92.37|94.93|92.53|93.02|90.62|0
1651596900000|2022-05-03 16:55:00|94.93|92.53|93.57|91.17|96.47|94.07|93.02|90.62|0
1651597200000|2022-05-03 17:00:00|93.09|90.69|93.01|90.61|93.57|91.17|90.59|88.19|0
1651597500000|2022-05-03 17:05:00|92.85|90.45|91.32|88.92|93.48|91.08|90.97|88.57|0
1651597800000|2022-05-03 17:10:00|91.28|88.88|89.8|87.4|91.82|89.42|89.46|87.06|0
1651598100000|2022-05-03 17:15:00|89.49|87.09|89.64|87.24|89.76|87.36|88.57|86.17|0
1651598400000|2022-05-03 17:20:00|89.56|87.16|90.4|88|91.49|89.09|88.26|85.86|0
1651598700000|2022-05-03 17:25:00|90.56|88.16|91.29|88.89|92.16|89.76|90.09|87.69|0
1651599000000|2022-05-03 17:30:00|91.25|88.85|89.74|87.34|91.49|89.09|89.62|87.22|0
1651599300000|2022-05-03 17:35:00|89.7|87.3|88.49|86.09|90.62|88.22|88.41|86.01|0
1651599600000|2022-05-03 17:40:00|88.41|86.01|88.1|85.7|89.79|87.39|88.03|85.63|0
1651599900000|2022-05-03 17:45:00|87.87|85.47|89.4|87|89.7|87.3|87.87|85.47|0
1651600200000|2022-05-03 17:50:00|89.44|87.04|90.78|88.38|91.64|89.24|89.24|86.84|0
1651600500000|2022-05-03 17:55:00|90.63|88.23|91.01|88.61|91.8|89.4|90.55|88.15|0
1651600800000|2022-05-03 18:00:00|91.09|88.69|93.73|91.33|93.93|91.53|91.09|88.69|0
1651601100000|2022-05-03 18:05:00|93.69|91.29|94.24|91.84|95.05|92.65|93.69|91.29|0
1651601400000|2022-05-03 18:10:00|94.56|92.16|96.71|94.31|97.08|94.68|94.12|91.72|0
1651601700000|2022-05-03 18:15:00|96.99|94.59|98.66|96.26|99.56|97.16|96.42|94.02|0
1651602000000|2022-05-03 18:20:00|98.74|96.34|98.74|96.34|99.91|97.51|98.24|95.84|0
1651602300000|2022-05-03 18:25:00|98.66|96.26|99.69|97.29|99.9|97.5|98.49|96.09|0
1651602600000|2022-05-03 18:30:00|99.57|97.17|96.91|94.51|99.65|97.25|96.91|94.51|0
1651602900000|2022-05-03 18:35:00|97|94.6|98.97|96.57|99.01|96.61|94.64|92.24|0
1651603200000|2022-05-03 18:40:00|98.56|96.16|97.89|95.49|102.42|100.02|96.82|94.42|0
1651603500000|2022-05-03 18:45:00|97.64|95.24|96.73|94.33|101.06|98.66|96.16|93.76|0
1651603800000|2022-05-03 18:50:00|96.65|94.25|95.02|92.62|97.31|94.91|93.58|91.18|0
1651604100000|2022-05-03 18:55:00|94.86|92.46|91.99|89.59|95.83|93.43|91.44|89.04|0
1651604400000|2022-05-03 19:00:00|91.52|89.12|92.85|90.45|93.17|90.77|91.44|89.04|0
1651604700000|2022-05-03 19:05:00|92.93|90.53|90.33|87.93|94.55|92.15|89.25|86.85|0
1651605000000|2022-05-03 19:10:00|89.95|87.55|89.79|87.39|90.8|88.4|89.17|86.77|0
1651605300000|2022-05-03 19:15:00|89.86|87.46|92.68|90.28|92.92|90.52|89.48|87.08|0
1651605600000|2022-05-03 19:20:00|92.84|90.44|93.31|90.91|95.49|93.09|90.17|87.77|0
1651605900000|2022-05-03 19:25:00|93.19|90.79|93.23|90.83|94.68|92.28|92.28|89.88|0
1651606200000|2022-05-03 19:30:00|93.27|90.87|91.95|89.55|94.75|92.35|91.24|88.84|0
1651606500000|2022-05-03 19:35:00|91.79|89.39|93.73|91.33|95.64|93.24|91.56|89.16|0
1651606800000|2022-05-03 19:40:00|94.06|91.66|95.74|93.34|97.31|94.91|94.06|91.66|0
1651607100000|2022-05-03 19:45:00|96.23|93.83|94.99|92.59|97.31|94.91|93.13|90.73|0
1651607400000|2022-05-03 19:50:00|94.83|92.43|91.28|88.88|96.97|94.57|90.73|88.33|0
1651607700000|2022-05-03 19:55:00|92.72|90.32|92.36|89.96|92.91|90.51|90.77|88.37|0
1651608000000|2022-05-03 20:00:00|92.2|89.8|88.13|85.73|92.2|89.8|88.05|85.65|0
1651608300000|2022-05-03 20:05:00|87.97|85.57|88.59|86.19|88.59|86.19|86.62|84.22|0
1651608600000|2022-05-03 20:10:00|88.67|86.27|89.37|86.97|89.77|87.37|87.04|84.64|0
1651608900000|2022-05-03 20:15:00|89.1|86.3|89.45|86.65|89.97|87.17|88.78|85.98|0
1651609200000|2022-05-03 20:20:00|89.49|86.69|90.35|87.55|90.91|88.11|89.41|86.61|0
1651609500000|2022-05-03 20:25:00|90.39|87.59|90.11|87.31|90.51|87.71|89.72|86.92|0
1651609800000|2022-05-03 20:30:00|90.19|87.39|90.42|87.62|90.98|88.18|89.71|86.91|0
1651610100000|2022-05-03 20:35:00|90.38|87.58|90.34|87.54|90.58|87.78|90.1|87.3|0
1651610400000|2022-05-03 20:40:00|90.38|87.58|90.21|87.41|90.53|87.73|89.94|87.14|0
1651610700000|2022-05-03 20:45:00|90.09|87.29|90.4|87.6|90.53|87.73|89.65|86.85|0
1651611000000|2022-05-03 20:50:00|90.32|87.52|90.36|87.56|90.56|87.76|90.04|87.24|0
1651611300000|2022-05-03 20:55:00|90.24|87.44|89.25|86.45|90.24|87.44|89.21|86.41|0
1651611600000|2022-05-03 21:00:00|89.26|86.46|89.09|86.29|89.44|86.64|89.09|86.29|0
1651611900000|2022-05-03 21:05:00|89.03|86.23|88.8|86|89.12|86.32|88.8|86|0
1651612200000|2022-05-03 21:10:00|88.85|86.05|88.93|86.13|89|86.2|88.85|86.05|0
1651612500000|2022-05-03 21:15:00|88.96|86.16|88.93|86.13|88.96|86.16|88.88|86.08|0
1651612800000|2022-05-03 21:20:00|88.95|86.15|88.87|86.07|88.96|86.16|88.83|86.03|0
1651613100000|2022-05-03 21:25:00|88.9|86.1|88.88|86.08|88.92|86.12|88.88|86.08|0
1651613400000|2022-05-03 21:30:00|88.89|86.09|88.98|86.18|88.98|86.18|88.89|86.09|0
1651613700000|2022-05-03 21:35:00|88.99|86.19|88.81|86.01|88.99|86.19|88.81|86.01|0
1651614000000|2022-05-03 21:40:00|88.79|85.99|88.97|86.17|89.23|86.43|88.65|85.85|0
1651614300000|2022-05-03 21:45:00|88.88|86.08|89.1|86.3|89.11|86.31|88.88|86.08|0
1651614600000|2022-05-03 21:50:00|89.09|86.29|88.9|86.1|89.09|86.29|88.81|86.01|0
1651614900000|2022-05-03 21:55:00|88.96|86.16|88.87|86.07|88.96|86.16|88.8|86|0
1651615200000|2022-05-03 22:00:00|88.86|86.06|90.12|87.32|90.29|87.49|88.86|86.06|0
1651615500000|2022-05-03 22:05:00|90.08|87.28|89.4|86.6|90.08|87.28|89.17|86.37|0
1651615800000|2022-05-03 22:10:00|89.28|86.48|88.77|85.97|89.36|86.56|88.65|85.85|0
1651616100000|2022-05-03 22:15:00|88.81|86.01|89.12|86.32|89.2|86.4|88.46|85.66|0
1651616400000|2022-05-03 22:20:00|89.08|86.28|88.52|85.72|89.08|86.28|88.37|85.57|0
1651616700000|2022-05-03 22:25:00|88.48|85.68|88.44|85.64|88.64|85.84|88.05|85.25|0
1651617000000|2022-05-03 22:30:00|88.4|85.6|88.63|85.83|88.79|85.99|88.32|85.52|0
1651617300000|2022-05-03 22:35:00|88.55|85.75|88.78|85.98|88.78|85.98|88.31|85.51|0
1651617600000|2022-05-03 22:40:00|88.86|86.06|88.85|86.05|88.86|86.06|88.39|85.59|0
1651617900000|2022-05-03 22:45:00|88.93|86.13|88.85|86.05|89.17|86.37|88.61|85.81|0
1651618200000|2022-05-03 22:50:00|88.89|86.09|88.92|86.12|89|86.2|88.76|85.96|0
1651618500000|2022-05-03 22:55:00|88.76|85.96|89.39|86.59|89.39|86.59|88.76|85.96|0
1651618800000|2022-05-03 23:00:00|89.31|86.51|88.99|86.19|89.62|86.82|88.99|86.19|0
1651619100000|2022-05-03 23:05:00|89.03|86.23|89.37|86.57|89.53|86.73|89.03|86.23|0
1651619400000|2022-05-03 23:10:00|89.34|86.54|89.13|86.33|89.37|86.57|88.98|86.18|0
1651619700000|2022-05-03 23:15:00|89.05|86.25|89.01|86.21|89.13|86.33|88.74|85.94|0
1651620000000|2022-05-03 23:20:00|88.89|86.09|89.12|86.32|89.12|86.32|88.73|85.93|0
1651620300000|2022-05-03 23:25:00|88.96|86.16|89.12|86.32|89.12|86.32|88.96|86.16|0
1651620600000|2022-05-03 23:30:00|89.04|86.24|88.8|86|89.19|86.39|88.64|85.84|0
1651620900000|2022-05-03 23:35:00|88.76|85.96|88.79|85.99|89.11|86.31|88.72|85.92|0
1651621200000|2022-05-03 23:40:00|88.83|86.03|88.86|86.06|88.91|86.11|88.71|85.91|0
1651621500000|2022-05-03 23:45:00|88.94|86.14|88.15|85.35|89.02|86.22|88.08|85.28|0
1651621800000|2022-05-03 23:50:00|88.08|85.28|88.46|85.66|88.46|85.66|87.69|84.89|0
1651622100000|2022-05-03 23:55:00|88.42|85.62|88.38|85.58|88.77|85.97|88.34|85.54|0
1651622400000|2022-05-04 00:00:00|88.45|85.65|88.61|85.81|88.69|85.89|88.37|85.57|0
1651622700000|2022-05-04 00:05:00|88.53|85.73|88.05|85.25|88.6|85.8|88.05|85.25|0
1651623000000|2022-05-04 00:10:00|88.09|85.29|88.13|85.33|88.21|85.41|87.58|84.78|0
1651623300000|2022-05-04 00:15:00|88.09|85.29|88.28|85.48|88.59|85.79|87.93|85.13|0
1651623600000|2022-05-04 00:20:00|88.43|85.63|88.9|86.1|88.9|86.1|88.27|85.47|0
1651623900000|2022-05-04 00:25:00|88.97|86.17|88.85|86.05|89.05|86.25|88.5|85.7|0
1651624200000|2022-05-04 00:30:00|88.89|86.09|88.73|85.93|89.05|86.25|88.73|85.93|0
1651624500000|2022-05-04 00:35:00|88.81|86.01|88.64|85.84|88.88|86.08|88.41|85.61|0
1651624800000|2022-05-04 00:40:00|88.57|85.77|88.72|85.92|88.92|86.12|88.17|85.37|0
1651625100000|2022-05-04 00:45:00|88.64|85.84|88.55|85.75|88.67|85.87|88.09|85.29|0
1651625400000|2022-05-04 00:50:00|88.59|85.79|88.78|85.98|89.02|86.22|88.47|85.67|0
1651625700000|2022-05-04 00:55:00|88.86|86.06|88.54|85.74|88.86|86.06|88.47|85.67|0
1651626000000|2022-05-04 01:00:00|88.46|85.66|88.15|85.35|88.62|85.82|87.99|85.19|0
1651626300000|2022-05-04 01:05:00|88.11|85.31|88.22|85.42|88.3|85.5|87.91|85.11|0
1651626600000|2022-05-04 01:10:00|88.3|85.5|87.82|85.02|88.3|85.5|87.79|84.99|0
1651626900000|2022-05-04 01:15:00|87.86|85.06|87.51|84.71|87.9|85.1|87.12|84.32|0
1651627200000|2022-05-04 01:20:00|87.35|84.55|87.31|84.51|87.58|84.78|87.27|84.47|0
1651627500000|2022-05-04 01:25:00|87.42|84.62|86.95|84.15|87.5|84.7|86.88|84.08|0
1651627800000|2022-05-04 01:30:00|86.88|84.08|86.64|83.84|87.11|84.31|86.49|83.69|0
1651628100000|2022-05-04 01:35:00|86.56|83.76|85.1|82.3|86.87|84.07|84.64|81.84|0
1651628400000|2022-05-04 01:40:00|85.02|82.22|84.71|81.91|85.06|82.26|84.56|81.76|0
1651628700000|2022-05-04 01:45:00|84.56|81.76|84.93|82.13|85.09|82.29|84.56|81.76|0
1651629000000|2022-05-04 01:50:00|85.01|82.21|85.08|82.28|85.08|82.28|84.89|82.09|0
1651629300000|2022-05-04 01:55:00|85.04|82.24|85.15|82.35|85.31|82.51|84.93|82.13|0
1651629600000|2022-05-04 02:00:00|85.07|82.27|84.84|82.04|85.23|82.43|84.38|81.58|0
1651629900000|2022-05-04 02:05:00|84.76|81.96|84.76|81.96|84.83|82.03|84.46|81.66|0
1651630200000|2022-05-04 02:10:00|84.83|82.03|84.98|82.18|84.98|82.18|84.68|81.88|0
1651630500000|2022-05-04 02:15:00|85.06|82.26|84.75|81.95|85.21|82.41|84.75|81.95|0
1651630800000|2022-05-04 02:20:00|84.9|82.1|85.05|82.25|85.2|82.4|84.9|82.1|0
1651631100000|2022-05-04 02:25:00|84.97|82.17|85.04|82.24|85.2|82.4|84.81|82.01|0
1651631400000|2022-05-04 02:30:00|84.96|82.16|85.77|82.97|85.8|83|84.96|82.16|0
1651631700000|2022-05-04 02:35:00|85.8|83|85.72|82.92|86.04|83.24|85.34|82.54|0
1651632000000|2022-05-04 02:40:00|85.68|82.88|86.72|83.92|86.8|84|85.53|82.73|0
1651632300000|2022-05-04 02:45:00|86.64|83.84|87.18|84.38|87.22|84.42|86.49|83.69|0
1651632600000|2022-05-04 02:50:00|87.15|84.35|87.33|84.53|87.5|84.7|87.02|84.22|0
1651632900000|2022-05-04 02:55:00|87.41|84.61|87.8|85|87.88|85.08|87.18|84.38|0
1651633200000|2022-05-04 03:00:00|87.68|84.88|87.09|84.29|87.72|84.92|87.01|84.21|0
1651633500000|2022-05-04 03:05:00|87.17|84.37|87.2|84.4|87.24|84.44|86.78|83.98|0
1651633800000|2022-05-04 03:10:00|87.24|84.44|87.47|84.67|87.86|85.06|87.24|84.44|0
1651634100000|2022-05-04 03:15:00|87.43|84.63|87.23|84.43|87.47|84.67|87.15|84.35|0
1651634400000|2022-05-04 03:20:00|87.15|84.35|87.07|84.27|87.22|84.42|86.91|84.11|0
1651634700000|2022-05-04 03:25:00|86.99|84.19|87.02|84.22|87.02|84.22|86.64|83.84|0
1651635000000|2022-05-04 03:30:00|86.98|84.18|88.15|85.35|88.23|85.43|86.98|84.18|0
1651635300000|2022-05-04 03:35:00|88.23|85.43|88.07|85.27|88.23|85.43|87.91|85.11|0
1651635600000|2022-05-04 03:40:00|88.11|85.31|88.22|85.42|88.62|85.82|88.07|85.27|0
1651635900000|2022-05-04 03:45:00|88.3|85.5|88.29|85.49|88.37|85.57|87.98|85.18|0
1651636200000|2022-05-04 03:50:00|88.26|85.46|88.05|85.25|88.29|85.49|87.97|85.17|0
1651636500000|2022-05-04 03:55:00|88.01|85.21|87.93|85.13|88.21|85.41|87.93|85.13|0
1651636800000|2022-05-04 04:00:00|87.89|85.09|88.01|85.21|88.48|85.68|87.62|84.82|0
1651637100000|2022-05-04 04:05:00|87.93|85.13|88.08|85.28|88.16|85.36|87.93|85.13|0
1651637400000|2022-05-04 04:10:00|88.12|85.32|87.84|85.04|88.28|85.48|87.53|84.73|0
1651637700000|2022-05-04 04:15:00|87.8|85|87.36|84.56|87.84|85.04|87.29|84.49|0
1651638000000|2022-05-04 04:20:00|87.29|84.49|87.51|84.71|87.59|84.79|87.29|84.49|0
1651638300000|2022-05-04 04:25:00|87.59|84.79|87.59|84.79|87.67|84.87|87.43|84.63|0
1651638600000|2022-05-04 04:30:00|87.51|84.71|86.76|83.96|87.59|84.79|86.57|83.77|0
1651638900000|2022-05-04 04:35:00|86.72|83.92|86.6|83.8|86.96|84.16|86.56|83.76|0
1651639200000|2022-05-04 04:40:00|86.64|83.84|86.95|84.15|86.95|84.15|86.64|83.84|0
1651639500000|2022-05-04 04:45:00|87.02|84.22|87.1|84.3|87.18|84.38|86.99|84.19|0
1651639800000|2022-05-04 04:50:00|87.17|84.37|87.64|84.84|87.72|84.92|87.17|84.37|0
1651640100000|2022-05-04 04:55:00|87.56|84.76|87.94|85.14|88.1|85.3|87.56|84.76|0
1651640400000|2022-05-04 05:00:00|88.02|85.22|87.82|85.02|88.18|85.38|87.63|84.83|0
1651640700000|2022-05-04 05:05:00|87.78|84.98|87|84.2|87.94|85.14|86.92|84.12|0
1651641000000|2022-05-04 05:10:00|87.07|84.27|87.22|84.42|87.38|84.58|86.53|83.73|0
1651641300000|2022-05-04 05:15:00|87.19|84.39|88.2|85.4|88.44|85.64|87.07|84.27|0
1651641600000|2022-05-04 05:20:00|88.16|85.36|88.24|85.44|88.51|85.71|88.04|85.24|0
1651641900000|2022-05-04 05:25:00|88.2|85.4|87.88|85.08|88.35|85.55|87.88|85.08|0
1651642200000|2022-05-04 05:30:00|87.84|85.04|88.11|85.31|88.27|85.47|87.57|84.77|0
1651642500000|2022-05-04 05:35:00|88.19|85.39|88.34|85.54|88.42|85.62|88.1|85.3|0
1651642800000|2022-05-04 05:40:00|88.26|85.46|88.1|85.3|88.49|85.69|88.02|85.22|0
1651643100000|2022-05-04 05:45:00|88.17|85.37|87.86|85.06|88.41|85.61|87.86|85.06|0
1651643400000|2022-05-04 05:50:00|87.82|85.02|87.46|84.66|88.09|85.29|87.46|84.66|0
1651643700000|2022-05-04 05:55:00|87.42|84.62|86.99|84.19|87.54|84.74|86.83|84.03|0
1651644000000|2022-05-04 06:00:00|87.14|84.34|88.39|85.59|88.47|85.67|87.14|84.34|0
1651644300000|2022-05-04 06:05:00|88.47|85.67|87.6|84.8|88.7|85.9|87.13|84.33|0
1651644600000|2022-05-04 06:10:00|87.52|84.72|87.48|84.68|87.68|84.88|87.05|84.25|0
1651644900000|2022-05-04 06:15:00|87.44|84.64|86.54|83.74|87.59|84.79|86.42|83.62|0
1651645200000|2022-05-04 06:20:00|86.5|83.7|86.88|84.08|86.96|84.16|86.35|83.55|0
1651645500000|2022-05-04 06:25:00|86.84|84.04|87.42|84.62|87.66|84.86|86.8|84|0
1651645800000|2022-05-04 06:30:00|87.34|84.54|87.26|84.46|87.54|84.74|86.8|84|0
1651646100000|2022-05-04 06:35:00|87.3|84.5|86.79|83.99|87.41|84.61|86.79|83.99|0
1651646400000|2022-05-04 06:40:00|86.87|84.07|86.7|83.9|87.1|84.3|86.55|83.75|0
1651646700000|2022-05-04 06:45:00|86.63|83.83|86.78|83.98|87.09|84.29|86.47|83.67|0
1651647000000|2022-05-04 06:50:00|86.82|84.02|87.08|84.28|87.4|84.6|86.62|83.82|0
1651647300000|2022-05-04 06:55:00|87.04|84.24|86.77|83.97|87.08|84.28|86.53|83.73|0
1651647600000|2022-05-04 07:00:00|87.08|84.28|86.26|83.46|87.54|84.74|85.99|83.19|0
1651647900000|2022-05-04 07:05:00|86.1|83.7|86.04|83.64|86.62|84.22|85.7|83.3|0
1651648200000|2022-05-04 07:10:00|86|83.6|87.47|85.07|87.74|85.34|85.81|83.41|0
1651648500000|2022-05-04 07:15:00|87.39|84.99|88.58|86.18|89.45|87.05|87.04|84.64|0
1651648800000|2022-05-04 07:20:00|88.55|86.15|89.6|87.2|89.92|87.52|88.23|85.83|0
1651649100000|2022-05-04 07:25:00|89.68|87.28|89.36|86.96|90.87|88.47|89.32|86.92|0
1651649400000|2022-05-04 07:30:00|89.52|87.12|89.79|87.39|89.99|87.59|89.2|86.8|0
1651649700000|2022-05-04 07:35:00|89.75|87.35|89.51|87.11|90.3|87.9|89.27|86.87|0
1651650000000|2022-05-04 07:40:00|89.59|87.19|89.18|86.78|89.94|87.54|89.11|86.71|0
1651650300000|2022-05-04 07:45:00|89.11|86.71|88.47|86.07|89.11|86.71|88.24|85.84|0
1651650600000|2022-05-04 07:50:00|88.24|85.84|87.45|85.05|88.31|85.91|87.42|85.02|0
1651650900000|2022-05-04 07:55:00|87.3|84.9|87.6|85.2|87.68|85.28|87.22|84.82|0
1651651200000|2022-05-04 08:00:00|87.56|85.16|87.44|85.04|87.56|85.16|86.75|84.35|0
1651651500000|2022-05-04 08:05:00|87.48|85.08|86.43|84.03|87.75|85.35|86.35|83.95|0
1651651800000|2022-05-04 08:10:00|86.51|84.11|86.58|84.18|86.89|84.49|86.12|83.72|0
1651652100000|2022-05-04 08:15:00|86.62|84.22|87.27|84.87|87.35|84.95|86.5|84.1|0
1651652400000|2022-05-04 08:20:00|87.35|84.95|87.3|84.9|87.73|85.33|87.27|84.87|0
1651652700000|2022-05-04 08:25:00|87.34|84.94|86.33|83.93|87.34|84.94|86.25|83.85|0
1651653000000|2022-05-04 08:30:00|86.25|83.85|86.91|84.51|87.41|85.01|86.25|83.85|0
1651653300000|2022-05-04 08:35:00|86.94|84.54|87.01|84.61|87.37|84.97|86.78|84.38|0
1651653600000|2022-05-04 08:40:00|86.94|84.54|86.85|84.45|87.32|84.92|86.78|84.38|0
1651653900000|2022-05-04 08:45:00|86.93|84.53|86.54|84.14|87.16|84.76|86.23|83.83|0
1651654200000|2022-05-04 08:50:00|86.5|84.1|86.61|84.21|86.84|84.44|86.27|83.87|0
1651654500000|2022-05-04 08:55:00|86.57|84.17|86.68|84.28|86.84|84.44|86.19|83.79|0
1651654800000|2022-05-04 09:00:00|86.76|84.36|88|85.6|88.23|85.83|86.68|84.28|0
1651655100000|2022-05-04 09:05:00|88.23|85.83|88.03|85.63|88.3|85.9|87.68|85.28|0
1651655400000|2022-05-04 09:10:00|87.99|85.59|87.28|84.88|88.3|85.9|87.28|84.88|0
1651655700000|2022-05-04 09:15:00|87.36|84.96|87.67|85.27|87.67|85.27|87.2|84.8|0
1651656000000|2022-05-04 09:20:00|87.59|85.19|87.27|84.87|88.21|85.81|87.2|84.8|0
1651656300000|2022-05-04 09:25:00|87.35|84.95|86.84|84.44|87.5|85.1|86.8|84.4|0
1651656600000|2022-05-04 09:30:00|86.88|84.48|86.49|84.09|87.19|84.79|86.49|84.09|0
1651656900000|2022-05-04 09:35:00|86.57|84.17|86.83|84.43|86.99|84.59|86.57|84.17|0
1651657200000|2022-05-04 09:40:00|86.87|84.47|86.29|83.89|86.95|84.55|85.94|83.54|0
1651657500000|2022-05-04 09:45:00|86.25|83.85|86.24|83.84|86.55|84.15|86.01|83.61|0
1651657800000|2022-05-04 09:50:00|86.2|83.8|85.62|83.22|86.55|84.15|85.62|83.22|0
1651658100000|2022-05-04 09:55:00|85.55|83.15|84.85|82.45|85.66|83.26|84.78|82.38|0
1651658400000|2022-05-04 10:00:00|84.78|82.38|84.59|82.19|84.85|82.45|84.17|81.77|0
1651658700000|2022-05-04 10:05:00|84.62|82.22|84.54|82.14|84.92|82.52|84.24|81.84|0
1651659000000|2022-05-04 10:10:00|84.62|82.22|84.76|82.36|84.92|82.52|84.54|82.14|0
1651659300000|2022-05-04 10:15:00|84.69|82.29|84.45|82.05|84.84|82.44|84.38|81.98|0
1651659600000|2022-05-04 10:20:00|84.38|81.98|84.94|82.54|85.21|82.81|84.34|81.94|0
1651659900000|2022-05-04 10:25:00|84.98|82.58|85.81|83.41|85.81|83.41|84.83|82.43|0
1651660200000|2022-05-04 10:30:00|85.77|83.37|85.42|83.02|85.77|83.37|84.74|82.34|0
1651660500000|2022-05-04 10:35:00|85.39|82.99|85.41|83.01|86.7|84.3|85.3|82.9|0
1651660800000|2022-05-04 10:40:00|85.49|83.09|85.33|82.93|85.94|83.54|85.25|82.85|0
1651661100000|2022-05-04 10:45:00|85.25|82.85|85.63|83.23|85.86|83.46|85.18|82.78|0
1651661400000|2022-05-04 10:50:00|85.67|83.27|85.32|82.92|85.78|83.38|85.32|82.92|0
1651661700000|2022-05-04 10:55:00|85.36|82.96|85.46|83.06|85.93|83.53|84.71|82.31|0
1651662000000|2022-05-04 11:00:00|85.54|83.14|85.99|83.59|85.99|83.59|85.16|82.76|0
1651662300000|2022-05-04 11:05:00|86.03|83.63|85.95|83.55|86.15|83.75|85.8|83.4|0
1651662600000|2022-05-04 11:10:00|85.99|83.59|85.6|83.2|86.14|83.74|85.37|82.97|0
1651662900000|2022-05-04 11:15:00|85.52|83.12|85.18|82.78|85.52|83.12|84.99|82.59|0
1651663200000|2022-05-04 11:20:00|85.14|82.74|84.15|81.75|85.21|82.81|84.04|81.64|0
1651663500000|2022-05-04 11:25:00|84.11|81.71|83.99|81.59|84.33|81.93|83.77|81.37|0
1651663800000|2022-05-04 11:30:00|83.92|81.52|83.91|81.51|84.18|81.78|83.76|81.36|0
1651664100000|2022-05-04 11:35:00|83.99|81.59|84.36|81.96|84.51|82.11|83.91|81.51|0
1651664400000|2022-05-04 11:40:00|84.43|82.03|84.37|81.97|84.93|82.53|83.92|81.52|0
1651664700000|2022-05-04 11:45:00|84.3|81.9|84.44|82.04|84.52|82.12|84.14|81.74|0
1651665000000|2022-05-04 11:50:00|84.37|81.97|85.12|82.72|85.27|82.87|84.29|81.89|0
1651665300000|2022-05-04 11:55:00|85.04|82.64|85.11|82.71|85.27|82.87|85|82.6|0
1651665600000|2022-05-04 12:00:00|85.04|82.64|84.73|82.33|85.04|82.64|84.5|82.1|0
1651665900000|2022-05-04 12:05:00|84.65|82.25|84.42|82.02|84.73|82.33|84.16|81.76|0
1651666200000|2022-05-04 12:10:00|84.34|81.94|84.41|82.01|85.1|82.7|84.19|81.79|0
1651666500000|2022-05-04 12:15:00|84.34|81.94|84.86|82.46|85.09|82.69|84.34|81.94|0
1651666800000|2022-05-04 12:20:00|84.83|82.43|85.7|83.3|85.78|83.38|84.83|82.43|0
1651667100000|2022-05-04 12:25:00|85.77|83.37|85.23|82.83|86|83.6|85.16|82.76|0
1651667400000|2022-05-04 12:30:00|85.27|82.87|86.3|83.9|86.38|83.98|85.15|82.75|0
1651667700000|2022-05-04 12:35:00|86.38|83.98|86.29|83.89|86.61|84.21|86.14|83.74|0
1651668000000|2022-05-04 12:40:00|86.37|83.97|86.37|83.97|86.99|84.59|86.37|83.97|0
1651668300000|2022-05-04 12:45:00|86.44|84.04|86.98|84.58|87.13|84.73|86.21|83.81|0
1651668600000|2022-05-04 12:50:00|87.13|84.73|87.05|84.65|87.36|84.96|86.74|84.34|0
1651668900000|2022-05-04 12:55:00|87.13|84.73|87.5|85.1|87.5|85.1|86.09|83.69|0
1651669200000|2022-05-04 13:00:00|87.58|85.18|86.95|84.55|87.73|85.33|86.8|84.4|0
1651669500000|2022-05-04 13:05:00|87.03|84.63|86.79|84.39|87.26|84.86|86.56|84.16|0
1651669800000|2022-05-04 13:10:00|86.87|84.47|87.71|85.31|88.11|85.71|86.87|84.47|0
1651670100000|2022-05-04 13:15:00|87.79|85.39|87.32|84.92|87.79|85.39|87.09|84.69|0
1651670400000|2022-05-04 13:20:00|87.4|85|86.89|84.49|87.4|85|86.62|84.22|0
1651670700000|2022-05-04 13:25:00|86.85|84.45|87.85|85.45|87.85|85.45|86.46|84.06|0
1651671000000|2022-05-04 13:30:00|87.78|85.38|90.13|87.73|90.45|88.05|87.7|85.3|0
1651671300000|2022-05-04 13:35:00|90.53|88.13|89.73|87.33|90.53|88.13|88.78|86.38|0
1651671600000|2022-05-04 13:40:00|89.89|87.49|88.38|85.98|90.13|87.73|87.92|85.52|0
1651671900000|2022-05-04 13:45:00|87.84|85.44|87.13|84.73|88.69|86.29|86.67|84.27|0
1651672200000|2022-05-04 13:50:00|87.21|84.81|88.24|85.84|88.45|86.05|85.82|83.42|0
1651672500000|2022-05-04 13:55:00|88.32|85.92|89.5|87.1|89.5|87.1|87.37|84.97|0
1651672800000|2022-05-04 14:00:00|89.95|87.55|91.53|89.13|92.18|89.78|89.37|86.97|0
1651673100000|2022-05-04 14:05:00|91.77|89.37|92.66|90.26|93.32|90.92|91.37|88.97|0
1651673400000|2022-05-04 14:10:00|92.74|90.34|93.81|91.41|93.81|91.41|91.28|88.88|0
1651673700000|2022-05-04 14:15:00|94.3|91.9|93.97|91.57|95.3|92.9|93.23|90.83|0
1651674000000|2022-05-04 14:20:00|93.8|91.4|93.34|90.94|94.38|91.98|92.61|90.21|0
1651674300000|2022-05-04 14:25:00|93.47|91.07|92.68|90.28|93.79|91.39|91.42|89.02|0
1651674600000|2022-05-04 14:30:00|92.56|90.16|95.36|92.96|95.95|93.55|92.07|89.67|0
1651674900000|2022-05-04 14:35:00|95.19|92.79|93.02|90.62|95.36|92.96|92.64|90.24|0
1651675200000|2022-05-04 14:40:00|93.1|90.7|92.85|90.45|93.43|91.03|91.96|89.56|0
1651675500000|2022-05-04 14:45:00|92.69|90.29|92.84|90.44|93.17|90.77|91.54|89.14|0
1651675800000|2022-05-04 14:50:00|92.68|90.28|93.82|91.42|94.57|92.17|92.68|90.28|0
1651676100000|2022-05-04 14:55:00|93.74|91.34|92.35|89.95|94.32|91.92|92.02|89.62|0
1651676400000|2022-05-04 15:00:00|92.19|89.79|93.25|90.85|93.92|91.52|91.53|89.13|0
1651676700000|2022-05-04 15:05:00|93.17|90.77|92.01|89.61|93.58|91.18|91.85|89.45|0
1651677000000|2022-05-04 15:10:00|92.09|89.69|94.57|92.17|94.99|92.59|91.76|89.36|0
1651677300000|2022-05-04 15:15:00|94.65|92.25|93.65|91.25|95.16|92.76|93.65|91.25|0
1651677600000|2022-05-04 15:20:00|93.86|91.46|94.24|91.84|95.95|93.55|93.6|91.2|0
1651677900000|2022-05-04 15:25:00|94.16|91.76|94.49|92.09|95.54|93.14|93.54|91.14|0
1651678200000|2022-05-04 15:30:00|94.74|92.34|95.83|93.43|96.51|94.11|94.37|91.97|0
1651678500000|2022-05-04 15:35:00|96|93.6|94.65|92.25|96.59|94.19|94.56|92.16|0
1651678800000|2022-05-04 15:40:00|94.73|92.33|94.14|91.74|94.98|92.58|93.73|91.33|0
1651679100000|2022-05-04 15:45:00|94.26|91.86|91.49|89.09|94.55|92.15|91.49|89.09|0
1651679400000|2022-05-04 15:50:00|91.66|89.26|89.4|87|92.31|89.91|89.4|87|0
1651679700000|2022-05-04 15:55:00|89.16|86.76|90.44|88.04|91.1|88.7|89.08|86.68|0
1651680000000|2022-05-04 16:00:00|90.61|88.21|91.09|88.69|91.45|89.05|90.2|87.8|0
1651680300000|2022-05-04 16:05:00|91.17|88.77|89.62|87.22|91.17|88.77|89.38|86.98|0
1651680600000|2022-05-04 16:10:00|89.78|87.38|90.02|87.62|90.92|88.52|89.7|87.3|0
1651680900000|2022-05-04 16:15:00|89.9|87.5|88.09|85.69|90.75|88.35|87.93|85.53|0
1651681200000|2022-05-04 16:20:00|88.24|85.84|86.03|83.63|88.24|85.84|85.17|82.77|0
1651681500000|2022-05-04 16:25:00|85.95|83.55|85.23|82.83|87.48|85.08|85|82.6|0
1651681800000|2022-05-04 16:30:00|85.27|82.87|85.23|82.83|85.7|83.3|84.77|82.37|0
1651682100000|2022-05-04 16:35:00|85.31|82.91|83.42|81.02|85.38|82.98|83.42|81.02|0
1651682400000|2022-05-04 16:40:00|83.53|81.13|84.22|81.82|84.83|82.43|83.3|80.9|0
1651682700000|2022-05-04 16:45:00|84.06|81.66|84.83|82.43|85.68|83.28|84.06|81.66|0
1651683000000|2022-05-04 16:50:00|84.9|82.5|83.21|80.81|85.68|83.28|83.21|80.81|0
1651683300000|2022-05-04 16:55:00|83.06|80.66|82.22|79.82|84.28|81.88|82.15|79.75|0
1651683600000|2022-05-04 17:00:00|82.15|79.75|82.06|79.66|83.21|80.81|81.1|78.7|0
1651683900000|2022-05-04 17:05:00|81.99|79.59|84.23|81.83|84.97|82.57|81.91|79.51|0
1651684200000|2022-05-04 17:10:00|84.3|81.9|85.14|82.74|86.52|84.12|84.3|81.9|0
1651684500000|2022-05-04 17:15:00|85.06|82.66|84.52|82.12|85.06|82.66|83.99|81.59|0
1651684800000|2022-05-04 17:20:00|84.37|81.97|84.33|81.93|85.13|82.73|83.53|81.13|0
1651685100000|2022-05-04 17:25:00|84.29|81.89|85.12|82.72|85.28|82.88|83.9|81.5|0
1651685400000|2022-05-04 17:30:00|85.05|82.65|84.12|81.72|86.05|83.65|83.97|81.57|0
1651685700000|2022-05-04 17:35:00|83.97|81.57|84.88|82.48|86.16|83.76|83.32|80.92|0
1651686000000|2022-05-04 17:40:00|84.96|82.56|84.69|82.29|86|83.6|84.52|82.12|0
1651686300000|2022-05-04 17:45:00|84.61|82.21|85.49|83.09|85.49|83.09|84.54|82.14|0
1651686600000|2022-05-04 17:50:00|85.53|83.13|85.29|82.89|86.07|83.67|85.14|82.74|0
1651686900000|2022-05-04 17:55:00|85.44|83.04|82.51|80.11|85.72|83.32|79.92|77.52|0
1651687200000|2022-05-04 18:00:00|82.29|79.89|79.91|77.51|85.49|83.09|76.88|74.48|0
1651687500000|2022-05-04 18:05:00|79.36|76.96|83.9|81.5|87.62|85.22|77.37|74.97|0
1651687800000|2022-05-04 18:10:00|83.29|80.89|83.59|81.19|85.43|83.03|81.15|78.75|0
1651688100000|2022-05-04 18:15:00|83.82|81.42|87.73|85.33|88.83|86.43|83.82|81.42|0
1651688400000|2022-05-04 18:20:00|87.96|85.56|86.01|83.61|90.82|88.42|85.58|83.18|0
1651688700000|2022-05-04 18:25:00|86.09|83.69|80.73|78.33|87.02|84.62|79.48|77.08|0
1651689000000|2022-05-04 18:30:00|80.58|78.18|93.76|91.36|94.93|92.53|79.41|77.01|0
1651689300000|2022-05-04 18:35:00|93.84|91.44|86.5|84.1|95.59|93.19|85.96|83.56|0
1651689600000|2022-05-04 18:40:00|87.71|85.31|76.29|73.89|88.97|86.57|74.31|71.91|0
1651689900000|2022-05-04 18:45:00|76.58|74.18|71.53|69.13|76.58|74.18|67.14|64.74|0
1651690200000|2022-05-04 18:50:00|70.66|68.26|66.42|64.02|72.44|70.04|66.36|63.96|0
1651690500000|2022-05-04 18:55:00|66.29|63.89|66.15|63.75|68.24|65.84|65.1|62.7|0
1651690800000|2022-05-04 19:00:00|65.9|63.5|64.36|61.96|66.85|64.45|63.77|61.37|0
1651691100000|2022-05-04 19:05:00|64.39|61.99|62.59|60.19|64.98|62.58|61.98|59.58|0
1651691400000|2022-05-04 19:10:00|62.4|60|60.57|58.17|62.4|60|60.34|57.94|0
1651691700000|2022-05-04 19:15:00|60.75|58.35|61.82|59.42|62.43|60.03|58.64|56.24|0
1651692000000|2022-05-04 19:20:00|61.7|59.3|59.5|57.1|61.94|59.54|59.5|57.1|0
1651692300000|2022-05-04 19:25:00|59.68|57.28|56.76|54.36|59.68|57.28|56.59|54.19|0
1651692600000|2022-05-04 19:30:00|56.42|54.02|54|51.6|56.71|54.31|53.89|51.49|0
1651692900000|2022-05-04 19:35:00|54.11|51.71|53.94|51.54|55.31|52.91|53.62|51.22|0
1651693200000|2022-05-04 19:40:00|54|51.6|53.51|51.11|55.2|52.8|53.29|50.89|0
1651693500000|2022-05-04 19:45:00|53.72|51.32|52.38|49.98|54.81|52.41|52.38|49.98|0
1651693800000|2022-05-04 19:50:00|52.3|49.9|52.88|50.48|52.91|50.51|50.2|47.8|0
1651694100000|2022-05-04 19:55:00|53.28|50.88|53.56|51.16|54.53|52.13|52.48|50.08|0
1651694400000|2022-05-04 20:00:00|53.08|50.68|53.87|51.47|53.93|51.53|53.08|50.68|0
1651694700000|2022-05-04 20:05:00|53.98|51.58|53.82|51.42|53.98|51.58|53.34|50.94|0
1651695000000|2022-05-04 20:10:00|53.76|51.36|55.17|52.77|55.34|52.94|53.6|51.2|0
1651695300000|2022-05-04 20:15:00|55.59|52.79|55.64|52.84|55.75|52.95|55.31|52.51|0
1651695600000|2022-05-04 20:20:00|55.59|52.79|55.64|52.84|55.64|52.84|55.15|52.35|0
1651695900000|2022-05-04 20:25:00|55.58|52.78|55.74|52.94|55.74|52.94|55.25|52.45|0
1651696200000|2022-05-04 20:30:00|55.91|53.11|56.07|53.27|56.07|53.27|55.74|52.94|0
1651696500000|2022-05-04 20:35:00|56.01|53.21|55.9|53.1|56.23|53.43|55.84|53.04|0
1651696800000|2022-05-04 20:40:00|55.92|53.12|55.89|53.09|56.06|53.26|55.81|53.01|0
1651697100000|2022-05-04 20:45:00|55.95|53.15|56.16|53.36|56.22|53.42|55.84|53.04|0
1651697400000|2022-05-04 20:50:00|56.11|53.31|56.05|53.25|56.19|53.39|55.88|53.08|0
1651697700000|2022-05-04 20:55:00|56.1|53.3|56.13|53.33|56.21|53.41|55.99|53.19|0
1651698000000|2022-05-04 21:00:00|56.03|53.23|55.71|52.91|56.08|53.28|55.63|52.83|0
1651698300000|2022-05-04 21:05:00|55.64|52.84|55.63|52.83|55.7|52.9|55.46|52.66|0
1651698600000|2022-05-04 21:10:00|55.62|52.82|55.51|52.71|55.62|52.82|55.49|52.69|0
1651698900000|2022-05-04 21:15:00|55.5|52.7|55.37|52.57|55.51|52.71|55.35|52.55|0
1651699200000|2022-05-04 21:20:00|55.33|52.53|55.44|52.64|55.47|52.67|55.33|52.53|0
1651699500000|2022-05-04 21:25:00|55.45|52.65|55.33|52.53|55.51|52.71|55.33|52.53|0
1651699800000|2022-05-04 21:30:00|55.32|52.52|55.25|52.45|55.32|52.52|55.21|52.41|0
1651700100000|2022-05-04 21:35:00|55.27|52.47|55.26|52.46|55.28|52.48|55.26|52.46|0
1651700400000|2022-05-04 21:40:00|55.27|52.47|55.44|52.64|55.44|52.64|55.27|52.47|0
1651700700000|2022-05-04 21:45:00|55.43|52.63|55.35|52.55|55.43|52.63|55.31|52.51|0
1651701000000|2022-05-04 21:50:00|55.34|52.54|55.38|52.58|55.39|52.59|55.31|52.51|0
1651701300000|2022-05-04 21:55:00|55.39|52.59|55.4|52.6|55.47|52.67|55.36|52.56|0
1651701600000|2022-05-04 22:00:00|55.19|52.39|55.02|52.22|55.57|52.77|54.94|52.14|0
1651701900000|2022-05-04 22:05:00|55.05|52.25|55.04|52.24|55.24|52.44|54.94|52.14|0
1651702200000|2022-05-04 22:10:00|55.1|52.3|54.55|51.75|55.18|52.38|54.5|51.7|0
1651702500000|2022-05-04 22:15:00|54.6|51.8|54.17|51.37|54.63|51.83|54.17|51.37|0
1651702800000|2022-05-04 22:20:00|54.11|51.31|54.08|51.28|54.19|51.39|53.79|50.99|0
1651703100000|2022-05-04 22:25:00|54.14|51.34|54.26|51.46|54.35|51.55|54.05|51.25|0
1651703400000|2022-05-04 22:30:00|54.21|51.41|54.86|52.06|54.96|52.16|54.21|51.41|0
1651703700000|2022-05-04 22:35:00|54.91|52.11|55.4|52.6|55.56|52.76|54.91|52.11|0
1651704000000|2022-05-04 22:40:00|55.45|52.65|55.89|53.09|56|53.2|55.45|52.65|0
1651704300000|2022-05-04 22:45:00|55.83|53.03|55.83|53.03|55.89|53.09|55.66|52.86|0
1651704600000|2022-05-04 22:50:00|55.77|52.97|55.6|52.8|55.77|52.97|55.55|52.75|0
1651704900000|2022-05-04 22:55:00|55.57|52.77|55.71|52.91|55.76|52.96|55.43|52.63|0
1651705200000|2022-05-04 23:00:00|55.65|52.85|55.43|52.63|55.71|52.91|55.35|52.55|0
1651705500000|2022-05-04 23:05:00|55.37|52.57|55.31|52.51|55.48|52.68|55.2|52.4|0
1651705800000|2022-05-04 23:10:00|55.26|52.46|55.25|52.45|55.31|52.51|55.04|52.24|0
1651706100000|2022-05-04 23:15:00|55.31|52.51|55.36|52.56|55.42|52.62|55.2|52.4|0
1651706400000|2022-05-04 23:20:00|55.3|52.5|55.52|52.72|55.63|52.83|55.3|52.5|0
1651706700000|2022-05-04 23:25:00|55.57|52.77|55.57|52.77|55.63|52.83|55.46|52.66|0
1651707000000|2022-05-04 23:30:00|55.51|52.71|55.73|52.93|55.78|52.98|55.51|52.71|0
1651707300000|2022-05-04 23:35:00|55.67|52.87|55.94|53.14|56|53.2|55.45|52.65|0
1651707600000|2022-05-04 23:40:00|56|53.2|55.72|52.92|56|53.2|55.66|52.86|0
1651707900000|2022-05-04 23:45:00|55.75|52.95|55.77|52.97|55.83|53.03|55.66|52.86|0
1651708200000|2022-05-04 23:50:00|55.71|52.91|55.38|52.58|55.71|52.91|55.38|52.58|0
1651708500000|2022-05-04 23:55:00|55.43|52.63|55.48|52.68|55.54|52.74|55.32|52.52|0
1651708800000|2022-05-05 00:00:00|55.43|52.63|55.42|52.62|55.54|52.74|55.2|52.4|0
1651709100000|2022-05-05 00:05:00|55.37|52.57|55.53|52.73|55.75|52.95|55.34|52.54|0
1651709400000|2022-05-05 00:10:00|55.56|52.76|55.61|52.81|55.74|52.94|55.36|52.56|0
1651709700000|2022-05-05 00:15:00|55.63|52.83|55.41|52.61|55.69|52.89|55.41|52.61|0
1651710000000|2022-05-05 00:20:00|55.46|52.66|54.7|51.9|55.55|52.75|54.26|51.46|0
1651710300000|2022-05-05 00:25:00|54.64|51.84|55.07|52.27|55.07|52.27|54.48|51.68|0
1651710600000|2022-05-05 00:30:00|55.02|52.22|54.47|51.67|55.07|52.27|54.31|51.51|0
1651710900000|2022-05-05 00:35:00|54.44|51.64|54.46|51.66|54.63|51.83|54.3|51.5|0
1651711200000|2022-05-05 00:40:00|54.49|51.69|54.73|51.93|54.78|51.98|54.46|51.66|0
1651711500000|2022-05-05 00:45:00|54.68|51.88|54.4|51.6|54.73|51.93|54.24|51.44|0
1651711800000|2022-05-05 00:50:00|54.45|51.65|54.59|51.79|54.67|51.87|54.4|51.6|0
1651712100000|2022-05-05 00:55:00|54.56|51.76|54.36|51.56|54.72|51.92|54.28|51.48|0
1651712400000|2022-05-05 01:00:00|54.34|51.54|54.39|51.59|54.42|51.62|54.17|51.37|0
1651712700000|2022-05-05 01:05:00|54.33|51.53|54.44|51.64|54.44|51.64|54.17|51.37|0
1651713000000|2022-05-05 01:10:00|54.46|51.66|54.48|51.68|54.49|51.69|54.33|51.53|0
1651713300000|2022-05-05 01:15:00|54.43|51.63|54.53|51.73|54.86|52.06|54.43|51.63|0
1651713600000|2022-05-05 01:20:00|54.48|51.68|54.04|51.24|54.59|51.79|54.04|51.24|0
1651713900000|2022-05-05 01:25:00|53.99|51.19|55.6|52.8|55.66|52.86|53.67|50.87|0
1651714200000|2022-05-05 01:30:00|55.71|52.91|55.93|53.13|55.98|53.18|55.22|52.42|0
1651714500000|2022-05-05 01:35:00|55.95|53.15|55.92|53.12|56.12|53.32|55.84|53.04|0
1651714800000|2022-05-05 01:40:00|55.95|53.15|56.57|53.77|56.74|53.94|55.87|53.07|0
1651715100000|2022-05-05 01:45:00|56.52|53.72|56.95|54.15|57.07|54.27|56.41|53.61|0
1651715400000|2022-05-05 01:50:00|56.98|54.18|57.17|54.37|57.23|54.43|56.95|54.15|0
1651715700000|2022-05-05 01:55:00|57.12|54.32|56.83|54.03|57.12|54.32|56.72|53.92|0
1651716000000|2022-05-05 02:00:00|56.81|54.01|57.11|54.31|57.14|54.34|56.78|53.98|0
1651716300000|2022-05-05 02:05:00|57.13|54.33|56.88|54.08|57.19|54.39|56.82|54.02|0
1651716600000|2022-05-05 02:10:00|56.85|54.05|56.93|54.13|57.04|54.24|56.71|53.91|0
1651716900000|2022-05-05 02:15:00|56.96|54.16|56.87|54.07|56.98|54.18|56.82|54.02|0
1651717200000|2022-05-05 02:20:00|56.92|54.12|57.42|54.62|57.53|54.73|56.92|54.12|0
1651717500000|2022-05-05 02:25:00|57.45|54.65|57.14|54.34|57.53|54.73|57.14|54.34|0
1651717800000|2022-05-05 02:30:00|57.11|54.31|57.27|54.47|57.3|54.5|57.02|54.22|0
1651718100000|2022-05-05 02:35:00|57.3|54.5|57.18|54.38|57.46|54.66|57.18|54.38|0
1651718400000|2022-05-05 02:40:00|57.24|54.44|57.04|54.24|57.24|54.44|57.04|54.24|0
1651718700000|2022-05-05 02:45:00|57.07|54.27|57.01|54.21|57.23|54.43|57.01|54.21|0
1651719000000|2022-05-05 02:50:00|57.03|54.23|57.08|54.28|57.11|54.31|56.84|54.04|0
1651719300000|2022-05-05 02:55:00|57.11|54.31|57.27|54.47|57.27|54.47|56.94|54.14|0
1651719600000|2022-05-05 03:00:00|57.16|54.36|56.88|54.08|57.16|54.36|56.66|53.86|0
1651719900000|2022-05-05 03:05:00|56.82|54.02|56.43|53.63|57.04|54.24|56.43|53.63|0
1651720200000|2022-05-05 03:10:00|56.38|53.58|56.54|53.74|56.71|53.91|56.38|53.58|0
1651720500000|2022-05-05 03:15:00|56.48|53.68|56.15|53.35|56.54|53.74|56.15|53.35|0
1651720800000|2022-05-05 03:20:00|56.2|53.4|56.31|53.51|56.42|53.62|56.15|53.35|0
1651721100000|2022-05-05 03:25:00|56.25|53.45|55.98|53.18|56.31|53.51|55.98|53.18|0
1651721400000|2022-05-05 03:30:00|56.03|53.23|56.35|53.55|56.41|53.61|56.03|53.23|0
1651721700000|2022-05-05 03:35:00|56.38|53.58|56.4|53.6|56.4|53.6|56.13|53.33|0
1651722000000|2022-05-05 03:40:00|56.43|53.63|56.24|53.44|56.43|53.63|56.13|53.33|0
1651722300000|2022-05-05 03:45:00|56.26|53.46|56.2|53.4|56.34|53.54|56.18|53.38|0
1651722600000|2022-05-05 03:50:00|56.23|53.43|56.33|53.53|56.39|53.59|56.12|53.32|0
1651722900000|2022-05-05 03:55:00|56.31|53.51|56.22|53.42|56.39|53.59|56.2|53.4|0
1651723200000|2022-05-05 04:00:00|56.27|53.47|56.11|53.31|56.27|53.47|56.11|53.31|0
1651723500000|2022-05-05 04:05:00|56.21|53.41|56.21|53.41|56.27|53.47|56.16|53.36|0
1651723800000|2022-05-05 04:10:00|56.27|53.47|56.18|53.38|56.29|53.49|56.15|53.35|0
1651724100000|2022-05-05 04:15:00|56.15|53.35|56.23|53.43|56.31|53.51|56.15|53.35|0
1651724400000|2022-05-05 04:20:00|56.2|53.4|56.2|53.4|56.25|53.45|56.2|53.4|0
1651724700000|2022-05-05 04:25:00|56.19|53.39|56.19|53.39|56.22|53.42|56.03|53.23|0
1651725000000|2022-05-05 04:30:00|56.14|53.34|56.08|53.28|56.24|53.44|56.03|53.23|0
1651725300000|2022-05-05 04:35:00|56.1|53.3|55.69|52.89|56.1|53.3|55.64|52.84|0
1651725600000|2022-05-05 04:40:00|55.74|52.94|55.39|52.59|55.8|53|55.33|52.53|0
1651725900000|2022-05-05 04:45:00|55.41|52.61|55.3|52.5|55.44|52.64|54.92|52.12|0
1651726200000|2022-05-05 04:50:00|55.35|52.55|55.24|52.44|55.41|52.61|55.16|52.36|0
1651726500000|2022-05-05 04:55:00|55.3|52.5|55.02|52.22|55.3|52.5|55.02|52.22|0
1651726800000|2022-05-05 05:00:00|54.99|52.19|55.12|52.32|55.13|52.33|54.81|52.01|0
1651727100000|2022-05-05 05:05:00|55.23|52.43|55.55|52.75|55.66|52.86|55.18|52.38|0
1651727400000|2022-05-05 05:10:00|55.61|52.81|55.01|52.21|55.61|52.81|55.01|52.21|0
1651727700000|2022-05-05 05:15:00|54.95|52.15|54.89|52.09|55|52.2|54.84|52.04|0
1651728000000|2022-05-05 05:20:00|54.95|52.15|54.89|52.09|55|52.2|54.3|51.5|0
1651728300000|2022-05-05 05:25:00|54.86|52.06|55.1|52.3|55.21|52.41|54.83|52.03|0
1651728600000|2022-05-05 05:30:00|55.07|52.27|54.72|51.92|55.1|52.3|54.72|51.92|0
1651728900000|2022-05-05 05:35:00|54.66|51.86|54.74|51.94|54.82|52.02|54.24|51.44|0
1651729200000|2022-05-05 05:40:00|54.77|51.97|54.6|51.8|54.82|52.02|54.5|51.7|0
1651729500000|2022-05-05 05:45:00|54.76|51.96|55.27|52.47|55.62|52.82|54.71|51.91|0
1651729800000|2022-05-05 05:50:00|55.24|52.44|55.07|52.27|55.46|52.66|54.92|52.12|0
1651730100000|2022-05-05 05:55:00|55.02|52.22|54.64|51.84|55.13|52.33|54.64|51.84|0
1651730400000|2022-05-05 06:00:00|54.59|51.79|54.96|52.16|55.18|52.38|54.43|51.63|0
1651730700000|2022-05-05 06:05:00|55.04|52.24|55.44|52.64|55.5|52.7|55.04|52.24|0
1651731000000|2022-05-05 06:10:00|55.38|52.58|55.06|52.26|55.44|52.64|54.57|51.77|0
1651731300000|2022-05-05 06:15:00|55.16|52.36|54.78|51.98|55.22|52.42|54.57|51.77|0
1651731600000|2022-05-05 06:20:00|54.76|51.96|55.48|52.68|55.59|52.79|54.67|51.87|0
1651731900000|2022-05-05 06:25:00|55.53|52.73|56.9|54.1|57.18|54.38|55.37|52.57|0
1651732200000|2022-05-05 06:30:00|56.95|54.15|56.89|54.09|57.45|54.65|56.84|54.04|0
1651732500000|2022-05-05 06:35:00|56.84|54.04|57.33|54.53|57.39|54.59|56.83|54.03|0
1651732800000|2022-05-05 06:40:00|57.28|54.48|56.69|53.89|57.44|54.64|56.22|53.42|0
1651733100000|2022-05-05 06:45:00|56.63|53.83|56.63|53.83|56.8|54|56.41|53.61|0
1651733400000|2022-05-05 06:50:00|56.6|53.8|56.79|53.99|56.79|53.99|56.35|53.55|0
1651733700000|2022-05-05 06:55:00|56.73|53.93|57.37|54.57|57.46|54.66|56.4|53.6|0
1651734000000|2022-05-05 07:00:00|57.12|54.32|56.95|54.15|57.96|55.16|56.78|53.98|0
1651734300000|2022-05-05 07:05:00|56.69|54.29|56.96|54.56|57.73|55.33|56.63|54.23|0
1651734600000|2022-05-05 07:10:00|57.13|54.73|58.43|56.03|58.49|56.09|57.02|54.62|0
1651734900000|2022-05-05 07:15:00|58.54|56.14|59.06|56.66|59.12|56.72|58.31|55.91|0
1651735200000|2022-05-05 07:20:00|59.09|56.69|59.76|57.36|60.91|58.51|58.92|56.52|0
1651735500000|2022-05-05 07:25:00|59.82|57.42|59.93|57.53|60.05|57.65|59.12|56.72|0
1651735800000|2022-05-05 07:30:00|59.99|57.59|59.63|57.23|59.99|57.59|59|56.6|0
1651736100000|2022-05-05 07:35:00|59.57|57.17|60.39|57.99|60.39|57.99|58.97|56.57|0
1651736400000|2022-05-05 07:40:00|60.27|57.87|59.33|56.93|60.33|57.93|59.28|56.88|0
1651736700000|2022-05-05 07:45:00|59.36|56.96|58.98|56.58|59.62|57.22|58.75|56.35|0
1651737000000|2022-05-05 07:50:00|59.13|56.73|58.63|56.23|59.21|56.81|58.29|55.89|0
1651737300000|2022-05-05 07:55:00|58.57|56.17|58.54|56.14|59.26|56.86|58.4|56|0
1651737600000|2022-05-05 08:00:00|58.46|56.06|59.14|56.74|59.43|57.03|58.11|55.71|0
1651737900000|2022-05-05 08:05:00|59.08|56.68|59.63|57.23|59.71|57.31|58.79|56.39|0
1651738200000|2022-05-05 08:10:00|59.66|57.26|59.88|57.48|60.04|57.64|58.96|56.56|0
1651738500000|2022-05-05 08:15:00|59.82|57.42|59.41|57.01|59.88|57.48|58.81|56.41|0
1651738800000|2022-05-05 08:20:00|59.44|57.04|58.83|56.43|59.44|57.04|58.78|56.38|0
1651739100000|2022-05-05 08:25:00|58.95|56.55|60.04|57.64|60.16|57.76|58.95|56.55|0
1651739400000|2022-05-05 08:30:00|60.02|57.62|60.8|58.4|60.8|58.4|59.98|57.58|0
1651739700000|2022-05-05 08:35:00|60.74|58.34|60.8|58.4|60.86|58.46|60.51|58.11|0
1651740000000|2022-05-05 08:40:00|60.86|58.46|61.92|59.52|62.22|59.82|60.8|58.4|0
1651740300000|2022-05-05 08:45:00|61.89|59.49|61.56|59.16|62.28|59.88|61.44|59.04|0
1651740600000|2022-05-05 08:50:00|61.5|59.1|61.98|59.58|62.07|59.67|61.38|58.98|0
1651740900000|2022-05-05 08:55:00|61.95|59.55|61.64|59.24|62.61|60.21|61.64|59.24|0
1651741200000|2022-05-05 09:00:00|61.7|59.3|61.52|59.12|61.85|59.45|61.4|59|0
1651741500000|2022-05-05 09:05:00|61.49|59.09|61.46|59.06|61.82|59.42|61.4|59|0
1651741800000|2022-05-05 09:10:00|61.49|59.09|60.74|58.34|61.49|59.09|60.63|58.23|0
1651742100000|2022-05-05 09:15:00|60.77|58.37|60.56|58.16|60.86|58.46|60.44|58.04|0
1651742400000|2022-05-05 09:20:00|60.59|58.19|61.62|59.22|61.8|59.4|60.5|58.1|0
1651742700000|2022-05-05 09:25:00|61.68|59.28|61.67|59.27|61.68|59.28|60.9|58.5|0
1651743000000|2022-05-05 09:30:00|61.43|59.03|61.82|59.42|62.18|59.78|61.25|58.85|0
1651743300000|2022-05-05 09:35:00|61.85|59.45|62.58|60.18|62.58|60.18|60.89|58.49|0
1651743600000|2022-05-05 09:40:00|62.46|60.06|61.44|59.04|62.58|60.18|61.44|59.04|0
1651743900000|2022-05-05 09:45:00|61.5|59.1|61.85|59.45|62.06|59.66|61.5|59.1|0
1651744200000|2022-05-05 09:50:00|61.88|59.48|61.52|59.12|61.94|59.54|61.19|58.79|0
1651744500000|2022-05-05 09:55:00|61.55|59.15|61.36|58.96|61.55|59.15|60.78|58.38|0
1651744800000|2022-05-05 10:00:00|61.31|58.91|60.48|58.08|61.54|59.14|60.48|58.08|0
1651745100000|2022-05-05 10:05:00|60.42|58.02|60.11|57.71|61.06|58.66|60.02|57.62|0
1651745400000|2022-05-05 10:10:00|60.08|57.68|59.78|57.38|60.16|57.76|59.64|57.24|0
1651745700000|2022-05-05 10:15:00|59.84|57.44|60.56|58.16|60.59|58.19|59.78|57.38|0
1651746000000|2022-05-05 10:20:00|60.59|58.19|60.18|57.78|61.12|58.72|59.74|57.34|0
1651746300000|2022-05-05 10:25:00|60.12|57.72|59.88|57.48|60.41|58.01|59.71|57.31|0
1651746600000|2022-05-05 10:30:00|59.94|57.54|60.52|58.12|60.81|58.41|59.82|57.42|0
1651746900000|2022-05-05 10:35:00|60.58|58.18|60.34|57.94|60.69|58.29|60.25|57.85|0
1651747200000|2022-05-05 10:40:00|60.28|57.88|60.8|58.4|60.92|58.52|60.16|57.76|0
1651747500000|2022-05-05 10:45:00|60.74|58.34|60.33|57.93|60.86|58.46|60.21|57.81|0
1651747800000|2022-05-05 10:50:00|60.27|57.87|60.44|58.04|60.44|58.04|59.8|57.4|0
1651748100000|2022-05-05 10:55:00|60.5|58.1|62.03|59.63|62.03|59.63|60.5|58.1|0
1651748400000|2022-05-05 11:00:00|62.06|59.66|61.07|58.67|62.12|59.72|60.96|58.56|0
1651748700000|2022-05-05 11:05:00|61.13|58.73|60.07|57.67|61.19|58.79|59.96|57.56|0
1651749000000|2022-05-05 11:10:00|60.1|57.7|59.95|57.55|60.48|58.08|59.43|57.03|0
1651749300000|2022-05-05 11:15:00|60.07|57.67|59.84|57.44|60.07|57.67|58.77|56.37|0
1651749600000|2022-05-05 11:20:00|59.81|57.41|60.27|57.87|60.45|58.05|59.63|57.23|0
1651749900000|2022-05-05 11:25:00|60.33|57.93|60.97|58.57|61.03|58.63|60.03|57.63|0
1651750200000|2022-05-05 11:30:00|61|58.6|60.67|58.27|61.27|58.87|60.56|58.16|0
1651750500000|2022-05-05 11:35:00|60.64|58.24|60.49|58.09|60.91|58.51|59.79|57.39|0
1651750800000|2022-05-05 11:40:00|60.52|58.12|60.15|57.75|60.71|58.31|59.69|57.29|0
1651751100000|2022-05-05 11:45:00|60.12|57.72|60.03|57.63|60.35|57.95|59.71|57.31|0
1651751400000|2022-05-05 11:50:00|60|57.6|60.11|57.71|60.17|57.77|59.36|56.96|0
1651751700000|2022-05-05 11:55:00|60.05|57.65|59.56|57.16|60.05|57.65|59.01|56.61|0
1651752000000|2022-05-05 12:00:00|59.5|57.1|59.32|56.92|59.85|57.45|59.14|56.74|0
1651752300000|2022-05-05 12:05:00|59.38|56.98|58.68|56.28|59.49|57.09|58.56|56.16|0
1651752600000|2022-05-05 12:10:00|58.62|56.22|58.27|55.87|58.7|56.3|58.15|55.75|0
1651752900000|2022-05-05 12:15:00|58.21|55.81|58.61|56.21|58.9|56.5|58.21|55.81|0
1651753200000|2022-05-05 12:20:00|58.67|56.27|59.88|57.48|59.94|57.54|58.15|55.75|0
1651753500000|2022-05-05 12:25:00|59.91|57.51|59.32|56.92|60.18|57.78|59|56.6|0
1651753800000|2022-05-05 12:30:00|59.27|56.87|59.29|56.89|59.82|57.42|58.88|56.48|0
1651754100000|2022-05-05 12:35:00|59.23|56.83|59.47|57.07|59.65|57.25|59.09|56.69|0
1651754400000|2022-05-05 12:40:00|59.56|57.16|59.99|57.59|60.11|57.71|59.27|56.87|0
1651754700000|2022-05-05 12:45:00|60.08|57.68|60.22|57.82|60.23|57.83|59.67|57.27|0
1651755000000|2022-05-05 12:50:00|60.16|57.76|60.45|58.05|60.81|58.41|60.04|57.64|0
1651755300000|2022-05-05 12:55:00|60.51|58.11|60.8|58.4|60.86|58.46|60.01|57.61|0
1651755600000|2022-05-05 13:00:00|60.74|58.34|62.63|60.23|63.02|60.62|60.74|58.34|0
1651755900000|2022-05-05 13:05:00|62.72|60.32|62.52|60.12|62.9|60.5|61.43|59.03|0
1651756200000|2022-05-05 13:10:00|62.49|60.09|62.31|59.91|63.1|60.7|62.31|59.91|0
1651756500000|2022-05-05 13:15:00|62.25|59.85|63.18|60.78|63.37|60.97|61.76|59.36|0
1651756800000|2022-05-05 13:20:00|63.09|60.69|63.09|60.69|63.27|60.87|62.24|59.84|0
1651757100000|2022-05-05 13:25:00|63.15|60.75|64.06|61.66|64.06|61.66|63.14|60.74|0
1651757400000|2022-05-05 13:30:00|64.13|61.73|65.68|63.28|66.89|64.49|63.82|61.42|0
1651757700000|2022-05-05 13:35:00|65.62|63.22|65.08|62.68|66.44|64.04|64.46|62.06|0
1651758000000|2022-05-05 13:40:00|65.33|62.93|68.02|65.62|68.15|65.75|63.46|61.06|0
1651758300000|2022-05-05 13:45:00|67.89|65.49|69.5|67.1|69.64|67.24|67.63|65.23|0
1651758600000|2022-05-05 13:50:00|69.57|67.17|69.9|67.5|70.37|67.97|68.38|65.98|0
1651758900000|2022-05-05 13:55:00|69.83|67.43|70.9|68.5|72.06|69.66|69.17|66.77|0
1651759200000|2022-05-05 14:00:00|70.97|68.57|75.63|73.23|75.78|73.38|70.9|68.5|0
1651759500000|2022-05-05 14:05:00|75.7|73.3|79.33|76.93|80.76|78.36|75.7|73.3|0
1651759800000|2022-05-05 14:10:00|79.4|77|78.6|76.2|82.72|80.32|78.24|75.84|0
1651760100000|2022-05-05 14:15:00|78.09|75.69|78.53|76.13|80.51|78.11|77.95|75.55|0
1651760400000|2022-05-05 14:20:00|78.61|76.21|83.3|80.9|83.68|81.28|78.3|75.9|0
1651760700000|2022-05-05 14:25:00|83.08|80.68|83.3|80.9|83.53|81.13|81.28|78.88|0
1651761000000|2022-05-05 14:30:00|83.37|80.97|84.43|82.03|85.27|82.87|82.47|80.07|0
1651761300000|2022-05-05 14:35:00|84.2|81.8|87.05|84.65|87.2|84.8|82.91|80.51|0
1651761600000|2022-05-05 14:40:00|87.13|84.73|87.79|85.39|91.82|89.42|86.81|84.41|0
1651761900000|2022-05-05 14:45:00|88.25|85.85|92.7|90.3|93.11|90.71|87.17|84.77|0
1651762200000|2022-05-05 14:50:00|93.03|90.63|93.68|91.28|95.24|92.84|92.23|89.83|0
1651762500000|2022-05-05 14:55:00|93.44|91.04|90.79|88.39|93.84|91.44|90.79|88.39|0
1651762800000|2022-05-05 15:00:00|91.19|88.79|94.61|92.21|95.22|92.82|89.84|87.44|0
1651763100000|2022-05-05 15:05:00|94.57|92.17|99.96|97.56|100.13|97.73|93.35|90.95|0
1651763400000|2022-05-05 15:10:00|99.88|97.48|98.78|96.38|101.57|99.17|98.78|96.38|0
1651763700000|2022-05-05 15:15:00|99.45|97.05|99.78|97.38|101.91|99.51|97.36|94.96|0
1651764000000|2022-05-05 15:20:00|99.95|97.55|102.59|100.19|102.59|100.19|99.61|97.21|0
1651764300000|2022-05-05 15:25:00|102.42|100.02|99.26|96.86|102.85|100.45|99.26|96.86|0
1651764600000|2022-05-05 15:30:00|99.77|97.37|98.75|96.35|100.95|98.55|96.43|94.03|0
1651764900000|2022-05-05 15:35:00|98.58|96.18|92.9|90.5|98.75|96.35|92.82|90.42|0
1651765200000|2022-05-05 15:40:00|93.06|90.66|94.68|92.28|94.93|92.53|91.93|89.53|0
1651765500000|2022-05-05 15:45:00|94.93|92.53|97.5|95.1|98.51|96.11|94.93|92.53|0
1651765800000|2022-05-05 15:50:00|97.24|94.84|105.18|102.78|105.54|103.14|97.24|94.84|0
1651766100000|2022-05-05 15:55:00|104.91|102.51|108.41|106.01|108.51|106.11|102.09|99.69|0
1651766400000|2022-05-05 16:00:00|108.77|106.37|109.48|107.08|113.5|111.1|108.77|106.37|0
1651766700000|2022-05-05 16:05:00|109.66|107.26|104.87|102.47|109.66|107.26|104.52|102.12|0
1651767000000|2022-05-05 16:10:00|105.22|102.82|104|101.6|107.07|104.67|102.11|99.71|0
1651767300000|2022-05-05 16:15:00|104.08|101.68|102.87|100.47|106.18|103.78|102.53|100.13|0
1651767600000|2022-05-05 16:20:00|102.79|100.39|105.12|102.72|105.64|103.24|101.25|98.85|0
1651767900000|2022-05-05 16:25:00|104.33|101.93|102.82|100.42|104.68|102.28|99.8|97.4|0
1651768200000|2022-05-05 16:30:00|102.69|100.29|100.89|98.49|103.2|100.8|98.4|96|0
1651768500000|2022-05-05 16:35:00|101.11|98.71|103.26|100.86|105.28|102.88|101.11|98.71|0
1651768800000|2022-05-05 16:40:00|103.52|101.12|104.92|102.52|106.16|103.76|103.26|100.86|0
1651769100000|2022-05-05 16:45:00|104.83|102.43|106.24|103.84|107.4|105|103.95|101.55|0
1651769400000|2022-05-05 16:50:00|105.89|103.49|101.6|99.2|106.15|103.75|101.17|98.77|0
1651769700000|2022-05-05 16:55:00|100.82|98.42|99.2|96.8|101.51|99.11|99.12|96.72|0
1651770000000|2022-05-05 17:00:00|99.04|96.64|96.03|93.63|99.04|96.64|94.31|91.91|0
1651770300000|2022-05-05 17:05:00|95.78|93.38|94.18|91.78|96.27|93.87|92.93|90.53|0
1651770600000|2022-05-05 17:10:00|97.3|94.9|97.74|95.34|98|95.6|94.39|91.99|0
1651770900000|2022-05-05 17:15:00|97.7|95.3|97.23|94.83|100.12|97.72|96.16|93.76|0
1651771200000|2022-05-05 17:20:00|97.15|94.75|96.64|94.24|98.75|96.35|95.73|93.33|0
1651771500000|2022-05-05 17:25:00|96.89|94.49|96.64|94.24|99.17|96.77|96.22|93.82|0
1651771800000|2022-05-05 17:30:00|96.55|94.15|98.73|96.33|100.18|97.78|96.55|94.15|0
1651772100000|2022-05-05 17:35:00|98.61|96.21|97.04|94.64|98.61|96.21|93.1|90.7|0
1651772400000|2022-05-05 17:40:00|96.96|94.56|96.95|94.55|97.97|95.57|94.03|91.63|0
1651772700000|2022-05-05 17:45:00|97.12|94.72|99.39|96.99|99.39|96.99|95.38|92.98|0
1651773000000|2022-05-05 17:50:00|99.14|96.74|101.45|99.05|102.58|100.18|99.14|96.74|0
1651773300000|2022-05-05 17:55:00|101.27|98.87|101.53|99.13|103.62|101.22|100.92|98.52|0
1651773600000|2022-05-05 18:00:00|101.61|99.21|105.51|103.11|106.31|103.91|100.84|98.44|0
1651773900000|2022-05-05 18:05:00|105.42|103.02|103.67|101.27|106.13|103.73|102.72|100.32|0
1651774200000|2022-05-05 18:10:00|103.58|101.18|104.36|101.96|106.21|103.81|102.72|100.32|0
1651774500000|2022-05-05 18:15:00|104.54|102.14|98.49|96.09|104.54|102.14|97.49|95.09|0
1651774800000|2022-05-05 18:20:00|98.16|95.76|104.92|102.52|105.45|103.05|97.62|95.22|0
1651775100000|2022-05-05 18:25:00|104.74|102.34|109.89|107.49|111.57|109.17|102.95|100.55|0
1651775400000|2022-05-05 18:30:00|110.11|107.71|109.74|107.34|110.56|108.16|107.95|105.55|0
1651775700000|2022-05-05 18:35:00|109.92|107.52|107.76|105.36|110.74|108.34|107.76|105.36|0
1651776000000|2022-05-05 18:40:00|108.29|105.89|108.56|106.16|109.91|107.51|106.69|104.29|0
1651776300000|2022-05-05 18:45:00|108.02|105.62|106.68|104.28|108.47|106.07|105.36|102.96|0
1651776600000|2022-05-05 18:50:00|106.77|104.37|106.14|103.74|106.85|104.45|101.72|99.32|0
1651776900000|2022-05-05 18:55:00|106.49|104.09|106.58|104.18|107.92|105.52|106.13|103.73|0
1651777200000|2022-05-05 19:00:00|106.49|104.09|111.07|108.67|111.07|108.67|105.61|103.21|0
1651777500000|2022-05-05 19:05:00|110.88|108.48|111.43|109.03|113.36|110.96|109.88|107.48|0
1651777800000|2022-05-05 19:10:00|111.33|108.93|115.88|113.48|115.93|113.53|110.78|108.38|0
1651778100000|2022-05-05 19:15:00|115.78|113.38|113.91|111.51|116.06|113.66|113.72|111.32|0
1651778400000|2022-05-05 19:20:00|113.81|111.41|115.4|113|116.62|114.22|113.72|111.32|0
1651778700000|2022-05-05 19:25:00|115.49|113.09|118.27|115.87|119.42|117.02|111.5|109.1|0
1651779000000|2022-05-05 19:30:00|119.04|116.64|116.01|113.61|120.57|118.17|115.08|112.68|0
1651779300000|2022-05-05 19:35:00|115.64|113.24|111.53|109.13|115.72|113.32|109.27|106.87|0
1651779600000|2022-05-05 19:40:00|110.44|108.04|112.84|110.44|113.58|111.18|108.19|105.79|0
1651779900000|2022-05-05 19:45:00|112.48|110.08|119.34|116.94|120.25|117.85|110.4|108|0
1651780200000|2022-05-05 19:50:00|118.77|116.37|109.37|106.97|118.77|116.37|104.43|102.03|0
1651780500000|2022-05-05 19:55:00|108.21|105.81|102.18|99.78|108.48|106.08|102.18|99.78|0
1651780800000|2022-05-05 20:00:00|103.21|100.81|102.43|100.03|104.33|101.93|101.24|98.84|0
1651781100000|2022-05-05 20:05:00|102.17|99.77|102.34|99.94|104.24|101.84|101.66|99.26|0
1651781400000|2022-05-05 20:10:00|102.42|100.02|100.02|97.62|102.42|100.02|99.31|96.91|0
1651781700000|2022-05-05 20:15:00|100.43|97.63|101.19|98.39|101.23|98.43|100.01|97.21|0
1651782000000|2022-05-05 20:20:00|101.23|98.43|101.69|98.89|101.69|98.89|100.3|97.5|0
1651782300000|2022-05-05 20:25:00|101.78|98.98|101.43|98.63|102.12|99.32|101.22|98.42|0
1651782600000|2022-05-05 20:30:00|101.39|98.59|101.77|98.97|102.11|99.31|101.17|98.37|0
1651782900000|2022-05-05 20:35:00|102.02|99.22|100.99|98.19|102.11|99.31|100.91|98.11|0
1651783200000|2022-05-05 20:40:00|100.82|98.02|99.22|96.42|101.16|98.36|99.22|96.42|0
1651783500000|2022-05-05 20:45:00|99.13|96.33|99.63|96.83|99.63|96.83|98.29|95.49|0
1651783800000|2022-05-05 20:50:00|99.71|96.91|99.79|96.99|99.96|97.16|99.12|96.32|0
1651784100000|2022-05-05 20:55:00|99.71|96.91|100.31|97.51|101.31|98.51|99.37|96.57|0
1651784400000|2022-05-05 21:00:00|100.14|97.34|100.67|97.87|100.72|97.92|99.97|97.17|0
1651784700000|2022-05-05 21:05:00|100.68|97.88|100.79|97.99|100.88|98.08|100.66|97.86|0
1651785000000|2022-05-05 21:10:00|100.76|97.96|101.14|98.34|101.14|98.34|100.69|97.89|0
1651785300000|2022-05-05 21:15:00|100.98|98.18|101.02|98.22|101.06|98.26|100.93|98.13|0
1651785600000|2022-05-05 21:20:00|101.18|98.38|101.49|98.69|101.53|98.73|101.1|98.3|0
1651785900000|2022-05-05 21:25:00|101.47|98.67|101.62|98.82|101.63|98.83|101.46|98.66|0
1651786200000|2022-05-05 21:30:00|101.61|98.81|101.46|98.66|101.61|98.81|101.42|98.62|0
1651786500000|2022-05-05 21:35:00|101.53|98.73|101.17|98.37|101.6|98.8|101.16|98.36|0
1651786800000|2022-05-05 21:40:00|101.2|98.4|101.37|98.57|101.44|98.64|101.19|98.39|0
1651787100000|2022-05-05 21:45:00|101.35|98.55|101.17|98.37|101.37|98.57|101.16|98.36|0
1651787400000|2022-05-05 21:50:00|101.18|98.38|101.12|98.32|101.21|98.41|101.12|98.32|0
1651787700000|2022-05-05 21:55:00|101.14|98.34|101.2|98.4|101.32|98.52|101.13|98.33|0
1651788000000|2022-05-05 22:00:00|101.7|98.9|102.77|99.97|102.99|100.19|101.7|98.9|0
1651788300000|2022-05-05 22:05:00|102.81|100.01|102.93|100.13|103.03|100.23|102.38|99.58|0
1651788600000|2022-05-05 22:10:00|102.76|99.96|101.9|99.1|102.85|100.05|101.9|99.1|0
1651788900000|2022-05-05 22:15:00|101.98|99.18|104.22|101.42|104.22|101.42|101.98|99.18|0
1651789200000|2022-05-05 22:20:00|103.92|101.12|104.39|101.59|104.87|102.07|103.53|100.73|0
1651789500000|2022-05-05 22:25:00|104.48|101.68|104.25|101.45|104.91|102.11|104.04|101.24|0
1651789800000|2022-05-05 22:30:00|104.03|101.23|102.6|99.8|104.03|101.23|102.17|99.37|0
1651790100000|2022-05-05 22:35:00|102.64|99.84|101.77|98.97|102.64|99.84|101.52|98.72|0
1651790400000|2022-05-05 22:40:00|101.73|98.93|101.6|98.8|101.94|99.14|101.43|98.63|0
1651790700000|2022-05-05 22:45:00|101.51|98.71|101.5|98.7|101.73|98.93|101|98.2|0
1651791000000|2022-05-05 22:50:00|101.55|98.75|102.79|99.99|102.79|99.99|101.5|98.7|0
1651791300000|2022-05-05 22:55:00|102.75|99.95|101.79|98.99|102.75|99.95|101.58|98.78|0
1651791600000|2022-05-05 23:00:00|102.09|99.29|101.7|98.9|102.52|99.72|101.66|98.86|0
1651791900000|2022-05-05 23:05:00|101.66|98.86|101.78|98.98|101.96|99.16|101.48|98.68|0
1651792200000|2022-05-05 23:10:00|101.65|98.85|102.16|99.36|102.42|99.62|101.57|98.77|0
1651792500000|2022-05-05 23:15:00|102.07|99.27|102.76|99.96|102.76|99.96|101.99|99.19|0
1651792800000|2022-05-05 23:20:00|102.72|99.92|102.49|99.69|102.84|100.04|102.23|99.43|0
1651793100000|2022-05-05 23:25:00|102.41|99.61|101.71|98.91|102.75|99.95|101.71|98.91|0
1651793400000|2022-05-05 23:30:00|101.67|98.87|100.85|98.05|101.67|98.87|100.77|97.97|0
1651793700000|2022-05-05 23:35:00|100.77|97.97|101.1|98.3|101.53|98.73|100.77|97.97|0
1651794000000|2022-05-05 23:40:00|101.19|98.39|101.18|98.38|101.36|98.56|100.8|98|0
1651794300000|2022-05-05 23:45:00|101.27|98.47|101.65|98.85|102.12|99.32|101.01|98.21|0
1651794600000|2022-05-05 23:50:00|101.69|98.89|100.74|97.94|101.73|98.93|100.74|97.94|0
1651794900000|2022-05-05 23:55:00|100.79|97.99|100.65|97.85|101|98.2|100.31|97.51|0
1651795200000|2022-05-06 00:00:00|100.4|97.6|101.97|99.17|102.36|99.56|100.06|97.26|0
1651795500000|2022-05-06 00:05:00|102.1|99.3|103.87|101.07|104.66|101.86|102.1|99.3|0
1651795800000|2022-05-06 00:10:00|103.91|101.11|105.57|102.77|105.83|103.03|103.73|100.93|0
1651796100000|2022-05-06 00:15:00|105.66|102.86|102.94|100.14|105.66|102.86|102.68|99.88|0
1651796400000|2022-05-06 00:20:00|102.85|100.05|102.94|100.14|103.07|100.27|102.25|99.45|0
1651796700000|2022-05-06 00:25:00|102.93|100.13|103.97|101.17|104.15|101.35|102.81|100.01|0
1651797000000|2022-05-06 00:30:00|104.06|101.26|105.01|102.21|105.54|102.74|104.06|101.26|0
1651797300000|2022-05-06 00:35:00|105.1|102.3|105.88|103.08|106.15|103.35|104.92|102.12|0
1651797600000|2022-05-06 00:40:00|105.84|103.04|105.61|102.81|105.93|103.13|105.44|102.64|0
1651797900000|2022-05-06 00:45:00|105.79|102.99|105.74|102.94|106.67|103.87|105.17|102.37|0
1651798200000|2022-05-06 00:50:00|105.87|103.07|106.3|103.5|106.83|104.03|105.08|102.28|0
1651798500000|2022-05-06 00:55:00|106.21|103.41|107.36|104.56|108.07|105.27|106.17|103.37|0
1651798800000|2022-05-06 01:00:00|107.45|104.65|107.58|104.78|107.71|104.91|106.56|103.76|0
1651799100000|2022-05-06 01:05:00|107.66|104.86|106.81|104.01|107.71|104.91|106.46|103.66|0
1651799400000|2022-05-06 01:10:00|106.77|103.97|108.58|105.78|108.58|105.78|106.72|103.92|0
1651799700000|2022-05-06 01:15:00|108.44|105.64|109.2|106.4|109.2|106.4|108.13|105.33|0
1651800000000|2022-05-06 01:20:00|109.29|106.49|108.83|106.03|110.19|107.39|108.83|106.03|0
1651800300000|2022-05-06 01:25:00|108.92|106.12|108.33|105.53|109.67|106.87|108.07|105.27|0
1651800600000|2022-05-06 01:30:00|108.24|105.44|109.22|106.42|109.22|106.42|108.24|105.44|0
1651800900000|2022-05-06 01:35:00|109.13|106.33|108.59|105.79|109.21|106.41|107.97|105.17|0
1651801200000|2022-05-06 01:40:00|108.5|105.7|108.98|106.18|109.2|106.4|107.61|104.81|0
1651801500000|2022-05-06 01:45:00|109.07|106.27|109.2|106.4|109.2|106.4|108.36|105.56|0
1651801800000|2022-05-06 01:50:00|109.11|106.31|109.46|106.66|109.82|107.02|108.75|105.95|0
1651802100000|2022-05-06 01:55:00|109.37|106.57|108.92|106.12|109.46|106.66|108.74|105.94|0
1651802400000|2022-05-06 02:00:00|108.83|106.03|108.91|106.11|109.14|106.34|108.02|105.22|0
1651802700000|2022-05-06 02:05:00|109|106.2|109.62|106.82|109.8|107|108.87|106.07|0
1651803000000|2022-05-06 02:10:00|109.8|107|109.79|106.99|110.07|107.27|109.44|106.64|0
1651803300000|2022-05-06 02:15:00|109.7|106.9|108.89|106.09|109.88|107.08|108.45|105.65|0
1651803600000|2022-05-06 02:20:00|108.98|106.18|109.06|106.26|109.34|106.54|108.8|106|0
1651803900000|2022-05-06 02:25:00|109.02|106.22|107.55|104.75|109.24|106.44|107.28|104.48|0
1651804200000|2022-05-06 02:30:00|107.46|104.66|107.36|104.56|107.46|104.66|106.66|103.86|0
1651804500000|2022-05-06 02:35:00|107.27|104.47|107.93|105.13|107.98|105.18|107.27|104.47|0
1651804800000|2022-05-06 02:40:00|108.06|105.26|108.06|105.26|108.33|105.53|107.88|105.08|0
1651805100000|2022-05-06 02:45:00|108.15|105.35|107.26|104.46|108.41|105.61|107.26|104.46|0
1651805400000|2022-05-06 02:50:00|107.43|104.63|106.98|104.18|107.52|104.72|106.9|104.1|0
1651805700000|2022-05-06 02:55:00|106.94|104.14|106.94|104.14|107.16|104.36|106.45|103.65|0
1651806000000|2022-05-06 03:00:00|106.63|103.83|106.67|103.87|106.75|103.95|105.84|103.04|0
1651806300000|2022-05-06 03:05:00|106.71|103.91|107.14|104.34|107.5|104.7|106.71|103.91|0
1651806600000|2022-05-06 03:10:00|107.19|104.39|107.49|104.69|107.49|104.69|107.05|104.25|0
1651806900000|2022-05-06 03:15:00|107.4|104.6|107.39|104.59|107.58|104.78|107.22|104.42|0
1651807200000|2022-05-06 03:20:00|107.31|104.51|106.77|103.97|107.48|104.68|106.68|103.88|0
1651807500000|2022-05-06 03:25:00|106.86|104.06|106.81|104.01|107.12|104.32|106.59|103.79|0
1651807800000|2022-05-06 03:30:00|106.76|103.96|105.36|102.56|106.94|104.14|105.18|102.38|0
1651808100000|2022-05-06 03:35:00|105.27|102.47|104.92|102.12|105.53|102.73|104.49|101.69|0
1651808400000|2022-05-06 03:40:00|104.96|102.16|104.56|101.76|105.52|102.72|104.56|101.76|0
1651808700000|2022-05-06 03:45:00|104.48|101.68|104.73|101.93|104.82|102.02|104.39|101.59|0
1651809000000|2022-05-06 03:50:00|104.82|102.02|103.43|100.63|104.82|102.02|103.26|100.46|0
1651809300000|2022-05-06 03:55:00|103.48|100.68|103.42|100.62|103.68|100.88|103|100.2|0
1651809600000|2022-05-06 04:00:00|103.47|100.67|103.5|100.7|103.68|100.88|103.34|100.54|0
1651809900000|2022-05-06 04:05:00|103.42|100.62|103.41|100.61|103.5|100.7|103.07|100.27|0
1651810200000|2022-05-06 04:10:00|103.33|100.53|103.75|100.95|103.84|101.04|103.24|100.44|0
1651810500000|2022-05-06 04:15:00|103.71|100.91|104.95|102.15|105.04|102.24|103.66|100.86|0
1651810800000|2022-05-06 04:20:00|105|102.2|104.69|101.89|105.61|102.81|104.51|101.71|0
1651811100000|2022-05-06 04:25:00|104.64|101.84|105.29|102.49|105.6|102.8|104.51|101.71|0
1651811400000|2022-05-06 04:30:00|105.11|102.31|105.19|102.39|105.81|103.01|105.02|102.22|0
1651811700000|2022-05-06 04:35:00|105.24|102.44|105.28|102.48|105.45|102.65|105.02|102.22|0
1651812000000|2022-05-06 04:40:00|105.32|102.52|105.53|102.73|105.71|102.91|105.32|102.52|0
1651812300000|2022-05-06 04:45:00|105.62|102.82|106.14|103.34|106.4|103.6|105.62|102.82|0
1651812600000|2022-05-06 04:50:00|106.09|103.29|105.6|102.8|106.09|103.29|105.52|102.72|0
1651812900000|2022-05-06 04:55:00|105.56|102.76|105.16|102.36|105.69|102.89|105.08|102.28|0
1651813200000|2022-05-06 05:00:00|105.42|102.62|106.12|103.32|107.17|104.37|105.42|102.62|0
1651813500000|2022-05-06 05:05:00|105.85|103.05|106.81|104.01|106.99|104.19|105.33|102.53|0
1651813800000|2022-05-06 05:10:00|106.72|103.92|106.81|104.01|107.16|104.36|106.37|103.57|0
1651814100000|2022-05-06 05:15:00|106.72|103.92|105.49|102.69|107.16|104.36|105.44|102.64|0
1651814400000|2022-05-06 05:20:00|105.4|102.6|105.74|102.94|105.92|103.12|105.31|102.51|0
1651814700000|2022-05-06 05:25:00|105.7|102.9|105.21|102.41|106.26|103.46|104.95|102.15|0
1651815000000|2022-05-06 05:30:00|105.04|102.24|105.38|102.58|105.87|103.07|104.95|102.15|0
1651815300000|2022-05-06 05:35:00|105.47|102.67|104.85|102.05|105.99|103.19|104.85|102.05|0
1651815600000|2022-05-06 05:40:00|104.94|102.14|105.72|102.92|106.07|103.27|104.9|102.1|0
1651815900000|2022-05-06 05:45:00|105.67|102.87|106.15|103.35|106.33|103.53|105.41|102.61|0
1651816200000|2022-05-06 05:50:00|105.97|103.17|105.09|102.29|106.06|103.26|105.01|102.21|0
1651816500000|2022-05-06 05:55:00|105.27|102.47|105.31|102.51|106.31|103.51|105.17|102.37|0
1651816800000|2022-05-06 06:00:00|105.26|102.46|103.52|100.72|105.69|102.89|103.52|100.72|0
1651817100000|2022-05-06 06:05:00|103.7|100.9|103.22|100.42|104.04|101.24|103|100.2|0
1651817400000|2022-05-06 06:10:00|103.17|100.37|102.95|100.15|103.34|100.54|102.83|100.03|0
1651817700000|2022-05-06 06:15:00|102.91|100.11|103.81|101.01|104.46|101.66|102.82|100.02|0
1651818000000|2022-05-06 06:20:00|103.76|100.96|103.41|100.61|103.89|101.09|102.94|100.14|0
1651818300000|2022-05-06 06:25:00|103.5|100.7|106.18|103.38|106.18|103.38|103.5|100.7|0
1651818600000|2022-05-06 06:30:00|106.1|103.3|104|101.2|106.18|103.38|104|101.2|0
1651818900000|2022-05-06 06:35:00|103.92|101.12|102.96|100.16|104.69|101.89|102.79|99.99|0
1651819200000|2022-05-06 06:40:00|102.88|100.08|102.96|100.16|103.73|100.93|102.79|99.99|0
1651819500000|2022-05-06 06:45:00|102.92|100.12|104.16|101.36|104.16|101.36|102.78|99.98|0
1651819800000|2022-05-06 06:50:00|104.24|101.44|105.1|102.3|105.1|102.3|103.86|101.06|0
1651820100000|2022-05-06 06:55:00|105.28|102.48|106.54|103.74|106.67|103.87|104.49|101.69|0
1651820400000|2022-05-06 07:00:00|106.85|104.05|107.55|104.75|109.15|106.35|106.85|104.05|0
1651820700000|2022-05-06 07:05:00|107.22|104.82|108.77|106.37|108.91|106.51|107.21|104.81|0
1651821000000|2022-05-06 07:10:00|108.94|106.54|107.83|105.43|109.93|107.53|107.83|105.43|0
1651821300000|2022-05-06 07:15:00|107.69|105.29|107.15|104.75|108.67|106.27|107.15|104.75|0
1651821600000|2022-05-06 07:20:00|107.29|104.89|109.46|107.06|109.96|107.56|107.29|104.89|0
1651821900000|2022-05-06 07:25:00|109.82|107.42|109.7|107.3|110.54|108.14|107.55|105.15|0
1651822200000|2022-05-06 07:30:00|109.79|107.39|114.72|112.32|114.72|112.32|109.79|107.39|0
1651822500000|2022-05-06 07:35:00|114.62|112.22|115.31|112.91|115.54|113.14|114.07|111.67|0
1651822800000|2022-05-06 07:40:00|115.26|112.86|115.67|113.27|117.56|115.16|115.17|112.77|0
1651823100000|2022-05-06 07:45:00|115.76|113.36|114.92|112.52|116.22|113.82|114.28|111.88|0
1651823400000|2022-05-06 07:50:00|114.88|112.48|112.32|109.92|115.62|113.22|111.73|109.33|0
1651823700000|2022-05-06 07:55:00|112.19|109.79|109.7|107.3|112.54|110.14|109.62|107.22|0
1651824000000|2022-05-06 08:00:00|109.62|107.22|110.32|107.92|112.13|109.73|109.62|107.22|0
1651824300000|2022-05-06 08:05:00|110.23|107.83|109.29|106.89|110.86|108.46|107.91|105.51|0
1651824600000|2022-05-06 08:10:00|109.33|106.93|109.95|107.55|110.22|107.82|108.62|106.22|0
1651824900000|2022-05-06 08:15:00|110.04|107.64|107.63|105.23|111.11|108.71|107.02|104.62|0
1651825200000|2022-05-06 08:20:00|107.54|105.14|108.2|105.8|108.65|106.25|107.19|104.79|0
1651825500000|2022-05-06 08:25:00|108.24|105.84|107.36|104.96|108.86|106.46|107.09|104.69|0
1651825800000|2022-05-06 08:30:00|107.18|104.78|105.03|102.63|107.33|104.93|104.13|101.73|0
1651826100000|2022-05-06 08:35:00|105.21|102.81|105.5|103.1|106.29|103.89|105.21|102.81|0
1651826400000|2022-05-06 08:40:00|105.76|103.36|107.16|104.76|107.25|104.85|105.55|103.15|0
1651826700000|2022-05-06 08:45:00|107.12|104.72|106.89|104.49|107.42|105.02|106.02|103.62|0
1651827000000|2022-05-06 08:50:00|107.15|104.75|110.49|108.09|110.81|108.41|106.71|104.31|0
1651827300000|2022-05-06 08:55:00|110.71|108.31|110.03|107.63|110.71|108.31|108.65|106.25|0
1651827600000|2022-05-06 09:00:00|110.26|107.86|109.52|107.12|111.05|108.65|109.43|107.03|0
1651827900000|2022-05-06 09:05:00|109.43|107.03|110.86|108.46|111.22|108.82|109.25|106.85|0
1651828200000|2022-05-06 09:10:00|110.95|108.55|110.4|108|110.95|108.55|109.42|107.02|0
1651828500000|2022-05-06 09:15:00|110.45|108.05|111.84|109.44|112.57|110.17|110.04|107.64|0
1651828800000|2022-05-06 09:20:00|111.89|109.49|113.29|110.89|113.85|111.45|110.67|108.27|0
1651829100000|2022-05-06 09:25:00|112.93|110.53|113.38|110.98|113.8|111.4|112.7|110.3|0
1651829400000|2022-05-06 09:30:00|113.56|111.16|110.92|108.52|113.56|111.16|110.74|108.34|0
1651829700000|2022-05-06 09:35:00|110.87|108.47|110.01|107.61|111.82|109.42|109.92|107.52|0
1651830000000|2022-05-06 09:40:00|109.83|107.43|109.69|107.29|110.6|108.2|109.65|107.25|0
1651830300000|2022-05-06 09:45:00|109.65|107.25|109.28|106.88|109.74|107.34|108.13|105.73|0
1651830600000|2022-05-06 09:50:00|109.33|106.93|108.03|105.63|109.6|107.2|107.95|105.55|0
1651830900000|2022-05-06 09:55:00|108.21|105.81|107.81|105.41|108.88|106.48|107.41|105.01|0
1651831200000|2022-05-06 10:00:00|107.76|105.36|108.82|106.42|109.27|106.87|107.76|105.36|0
1651831500000|2022-05-06 10:05:00|108.91|106.51|109.66|107.26|109.75|107.35|107.49|105.09|0
1651831800000|2022-05-06 10:10:00|109.61|107.21|110.06|107.66|111.14|108.74|108.54|106.14|0
1651832100000|2022-05-06 10:15:00|110.1|107.7|110.14|107.74|111.22|108.82|109.87|107.47|0
1651832400000|2022-05-06 10:20:00|110.1|107.7|109.2|106.8|110.41|108.01|108.62|106.22|0
1651832700000|2022-05-06 10:25:00|109.15|106.75|108.17|105.77|109.15|106.75|108.08|105.68|0
1651833000000|2022-05-06 10:30:00|108.21|105.81|108.78|106.38|108.78|106.38|106.84|104.44|0
1651833300000|2022-05-06 10:35:00|108.83|106.43|108.29|105.89|109.4|107|108.15|105.75|0
1651833600000|2022-05-06 10:40:00|108.2|105.8|108.94|106.54|109.57|107.17|108.2|105.8|0
1651833900000|2022-05-06 10:45:00|108.99|106.59|108.93|106.53|109.61|107.21|108.76|106.36|0
1651834200000|2022-05-06 10:50:00|108.98|106.58|110.36|107.96|110.72|108.32|108.67|106.27|0
1651834500000|2022-05-06 10:55:00|110.54|108.14|110.26|107.86|111.79|109.39|110.04|107.64|0
1651834800000|2022-05-06 11:00:00|110.08|107.68|112.2|109.8|112.24|109.84|110.08|107.68|0
1651835100000|2022-05-06 11:05:00|112.15|109.75|112.74|110.34|113.19|110.79|111.6|109.2|0
1651835400000|2022-05-06 11:10:00|112.69|110.29|114.43|112.03|114.7|112.3|112.69|110.29|0
1651835700000|2022-05-06 11:15:00|114.33|111.93|115.99|113.59|115.99|113.59|112.3|109.9|0
1651836000000|2022-05-06 11:20:00|115.89|113.49|114.64|112.24|115.89|113.49|114.32|111.92|0
1651836300000|2022-05-06 11:25:00|114.69|112.29|115.56|113.16|115.98|113.58|114.69|112.29|0
1651836600000|2022-05-06 11:30:00|115.69|113.29|115.23|112.83|117.09|114.69|115.23|112.83|0
1651836900000|2022-05-06 11:35:00|115.13|112.73|114.02|111.62|116.1|113.7|114.02|111.62|0
1651837200000|2022-05-06 11:40:00|114.11|111.71|113.42|111.02|114.57|112.17|113.42|111.02|0
1651837500000|2022-05-06 11:45:00|113.38|110.98|114.1|111.7|114.11|111.71|113.38|110.98|0
1651837800000|2022-05-06 11:50:00|113.97|111.57|114.05|111.65|114.42|112.02|113.55|111.15|0
1651838100000|2022-05-06 11:55:00|114|111.6|113.17|110.77|114.41|112.01|112.54|110.14|0
1651838400000|2022-05-06 12:00:00|113.45|111.05|111.99|109.59|113.54|111.14|111.81|109.41|0
1651838700000|2022-05-06 12:05:00|112.03|109.63|111.08|108.68|112.71|110.31|110.72|108.32|0
1651839000000|2022-05-06 12:10:00|110.81|108.41|110.56|108.16|110.9|108.5|109.75|107.35|0
1651839300000|2022-05-06 12:15:00|110.65|108.25|110.19|107.79|111.01|108.61|110.01|107.61|0
1651839600000|2022-05-06 12:20:00|110.1|107.7|111.26|108.86|111.63|109.23|110.1|107.7|0
1651839900000|2022-05-06 12:25:00|111.17|108.77|110.18|107.78|112.44|110.04|109.07|106.67|0
1651840200000|2022-05-06 12:30:00|110.05|107.65|105.38|102.98|110.05|107.65|102.58|100.18|0
1651840500000|2022-05-06 12:35:00|104.94|102.54|100.89|98.49|105.72|103.32|99.96|97.56|0
1651840800000|2022-05-06 12:40:00|101.15|98.75|105.03|102.63|105.11|102.71|100.89|98.49|0
1651841100000|2022-05-06 12:45:00|104.85|102.45|110.19|107.79|110.19|107.79|104.68|102.28|0
1651841400000|2022-05-06 12:50:00|109.92|107.52|111.19|108.79|111.56|109.16|108.66|106.26|0
1651841700000|2022-05-06 12:55:00|111.24|108.84|115.14|112.74|115.52|113.12|109.82|107.42|0
1651842000000|2022-05-06 13:00:00|115.33|112.93|116.63|114.23|116.63|114.23|113.75|111.35|0
1651842300000|2022-05-06 13:05:00|116.26|113.86|116.25|113.85|116.63|114.23|114.67|112.27|0
1651842600000|2022-05-06 13:10:00|116.44|114.04|113.09|110.69|116.44|114.04|112.63|110.23|0
1651842900000|2022-05-06 13:15:00|113.18|110.78|112.72|110.32|115.03|112.63|112.63|110.23|0
1651843200000|2022-05-06 13:20:00|112.63|110.23|112.8|110.4|114|111.6|111.62|109.22|0
1651843500000|2022-05-06 13:25:00|112.62|110.22|114.18|111.78|114.18|111.78|111.98|109.58|0
1651843800000|2022-05-06 13:30:00|113.72|111.32|119.95|117.55|119.95|117.55|111.93|109.53|0
1651844100000|2022-05-06 13:35:00|119.76|117.36|128.37|125.97|128.67|126.27|119.76|117.36|0
1651844400000|2022-05-06 13:40:00|128.17|125.77|129.56|127.16|129.61|127.21|123.93|121.53|0
1651844700000|2022-05-06 13:45:00|129.46|127.06|133.98|131.58|135.9|133.5|128.46|126.06|0
1651845000000|2022-05-06 13:50:00|134.39|131.99|139.28|136.88|140.22|137.82|132.76|130.36|0
1651845300000|2022-05-06 13:55:00|139.18|136.78|138.96|136.56|142.2|139.8|137.63|135.23|0
1651845600000|2022-05-06 14:00:00|139.48|137.08|135.9|133.5|140.31|137.91|135.9|133.5|0
1651845900000|2022-05-06 14:05:00|135.59|133.19|131.6|129.2|135.59|133.19|125.71|123.31|0
1651846200000|2022-05-06 14:10:00|132.51|130.11|130.91|128.51|134.67|132.27|128.13|125.73|0
1651846500000|2022-05-06 14:15:00|130.31|127.91|115.2|112.8|130.31|127.91|111.88|109.48|0
1651846800000|2022-05-06 14:20:00|115.86|113.46|115.66|113.26|118.4|116|113.34|110.94|0
1651847100000|2022-05-06 14:25:00|114.17|111.77|119.06|116.66|119.06|116.66|112.51|110.11|0
1651847400000|2022-05-06 14:30:00|119.83|117.43|121.53|119.13|122.02|119.62|115.62|113.22|0
1651847700000|2022-05-06 14:35:00|121.92|119.52|125.48|123.08|128.47|126.07|121.14|118.74|0
1651848000000|2022-05-06 14:40:00|124.69|122.29|122.25|119.85|126.67|124.27|120.52|118.12|0
1651848300000|2022-05-06 14:45:00|123.42|121.02|110.58|108.18|123.42|121.02|109.49|107.09|0
1651848600000|2022-05-06 14:50:00|109.72|107.32|107.78|105.38|113.15|110.75|107.78|105.38|0
1651848900000|2022-05-06 14:55:00|107.42|105.02|104.98|102.58|109.39|106.99|102.15|99.75|0
1651849200000|2022-05-06 15:00:00|105.37|102.97|108.66|106.26|109.57|107.17|104.14|101.74|0
1651849500000|2022-05-06 15:05:00|108.39|105.99|108.29|105.89|110.3|107.9|107.22|104.82|0
1651849800000|2022-05-06 15:10:00|108.38|105.98|104.14|101.74|111.79|109.39|104.14|101.74|0
1651850100000|2022-05-06 15:15:00|103.7|101.3|103.85|101.45|104.95|102.55|102.03|99.63|0
1651850400000|2022-05-06 15:20:00|103.42|101.02|98.89|96.49|104.9|102.5|97.8|95.4|0
1651850700000|2022-05-06 15:25:00|98.8|96.4|101.96|99.56|102.52|100.12|98.28|95.88|0
1651851000000|2022-05-06 15:30:00|101.61|99.21|108.31|105.91|108.62|106.22|101.44|99.04|0
1651851300000|2022-05-06 15:35:00|107.94|105.54|114.62|112.22|114.86|112.46|106.77|104.37|0
1651851600000|2022-05-06 15:40:00|114.43|112.03|112.93|110.53|114.72|112.32|111.46|109.06|0
1651851900000|2022-05-06 15:45:00|113.21|110.81|113.52|111.12|115.95|113.55|113.03|110.63|0
1651852200000|2022-05-06 15:50:00|113.94|111.54|116.37|113.97|116.51|114.11|110.44|108.04|0
1651852500000|2022-05-06 15:55:00|116.23|113.83|117.36|114.96|118.69|116.29|114.62|112.22|0
1651852800000|2022-05-06 16:00:00|117.45|115.05|111.38|108.98|118.65|116.25|111.2|108.8|0
1651853100000|2022-05-06 16:05:00|111.29|108.89|110.46|108.06|111.47|109.07|105.81|103.41|0
1651853400000|2022-05-06 16:10:00|110.19|107.79|116.1|113.7|117.1|114.7|110.19|107.79|0
1651853700000|2022-05-06 16:15:00|116.48|114.08|117.86|115.46|117.86|115.46|113.11|110.71|0
1651854000000|2022-05-06 16:20:00|117.62|115.22|111.35|108.95|117.76|115.36|109.27|106.87|0
1651854300000|2022-05-06 16:25:00|110.99|108.59|109.89|107.49|112.36|109.96|108.81|106.41|0
1651854600000|2022-05-06 16:30:00|110.16|107.76|108|105.6|112.36|109.96|107.64|105.24|0
1651854900000|2022-05-06 16:35:00|107.73|105.33|109.97|107.57|113.55|111.15|106.66|104.26|0
1651855200000|2022-05-06 16:40:00|109.88|107.48|108.82|106.42|111.33|108.93|108.73|106.33|0
1651855500000|2022-05-06 16:45:00|109|106.6|109.62|107.22|109.62|107.22|107.47|105.07|0
1651855800000|2022-05-06 16:50:00|109.17|106.77|107.25|104.85|112.72|110.32|105.97|103.57|0
1651856100000|2022-05-06 16:55:00|107.82|105.42|105.51|103.11|107.91|105.51|103.48|101.08|0
1651856400000|2022-05-06 17:00:00|104.78|102.38|103.69|101.29|107.25|104.85|103.61|101.21|0
1651856700000|2022-05-06 17:05:00|103.86|101.46|106.76|104.36|108.93|106.53|103.86|101.46|0
1651857000000|2022-05-06 17:10:00|107.16|104.76|109.32|106.92|109.37|106.97|106.24|103.84|0
1651857300000|2022-05-06 17:15:00|109.1|106.7|109.82|107.42|113.02|110.62|108.3|105.9|0
1651857600000|2022-05-06 17:20:00|110.19|107.79|107.37|104.97|110.65|108.25|105.31|102.91|0
1651857900000|2022-05-06 17:25:00|107.91|105.51|106.39|103.99|109.25|106.85|104.61|102.21|0
1651858200000|2022-05-06 17:30:00|106.35|103.95|105.05|102.65|106.84|104.44|103.9|101.5|0
1651858500000|2022-05-06 17:35:00|104.7|102.3|109.01|106.61|110.76|108.36|103.19|100.79|0
1651858800000|2022-05-06 17:40:00|108.78|106.38|107.34|104.94|110.85|108.45|105.94|103.54|0
1651859100000|2022-05-06 17:45:00|107.07|104.67|109.12|106.72|110.47|108.07|105.63|103.23|0
1651859400000|2022-05-06 17:50:00|108.94|106.54|113.29|110.89|114.28|111.88|108.39|105.99|0
1651859700000|2022-05-06 17:55:00|113.67|111.27|113.47|111.07|114.61|112.21|112.91|110.51|0
1651860000000|2022-05-06 18:00:00|113.76|111.36|114.51|112.11|114.89|112.49|111.37|108.97|0
1651860300000|2022-05-06 18:05:00|114.89|112.49|119.22|116.82|119.22|116.82|114.89|112.49|0
1651860600000|2022-05-06 18:10:00|119.17|116.77|115.83|113.43|119.32|116.92|114.69|112.29|0
1651860900000|2022-05-06 18:15:00|115.44|113.04|116.3|113.9|116.5|114.1|113.17|110.77|0
1651861200000|2022-05-06 18:20:00|117.17|114.77|116.82|114.42|117.94|115.54|115.1|112.7|0
1651861500000|2022-05-06 18:25:00|117.45|115.05|118.61|116.21|120.28|117.88|116.77|114.37|0
1651861800000|2022-05-06 18:30:00|118.41|116.01|120.71|118.31|121.65|119.25|116.96|114.56|0
1651862100000|2022-05-06 18:35:00|120.56|118.16|121.05|118.65|122.14|119.74|119.29|116.89|0
1651862400000|2022-05-06 18:40:00|120.95|118.55|121.68|119.28|121.83|119.43|118.6|116.2|0
1651862700000|2022-05-06 18:45:00|121.93|119.53|116.37|113.97|122.62|120.22|116.37|113.97|0
1651863000000|2022-05-06 18:50:00|116.94|114.54|113.65|111.25|117.13|114.73|113.23|110.83|0
1651863300000|2022-05-06 18:55:00|113.13|110.73|118.48|116.08|118.48|116.08|112.2|109.8|0
1651863600000|2022-05-06 19:00:00|118.28|115.88|117.31|114.91|120.23|117.83|117.31|114.91|0
1651863900000|2022-05-06 19:05:00|117.98|115.58|121.4|119|122.5|120.1|116.73|114.33|0
1651864200000|2022-05-06 19:10:00|120.42|118.02|121.4|119|121.7|119.3|118.65|116.25|0
1651864500000|2022-05-06 19:15:00|121.3|118.9|119.87|117.47|123.18|120.78|119.52|117.12|0
1651864800000|2022-05-06 19:20:00|120.4|118|123.47|121.07|123.78|121.38|120.21|117.81|0
1651865100000|2022-05-06 19:25:00|123.17|120.77|119.61|117.21|124.23|121.83|118.34|115.94|0
1651865400000|2022-05-06 19:30:00|119.46|117.06|115.83|113.43|119.7|117.3|114.98|112.58|0
1651865700000|2022-05-06 19:35:00|115.64|113.24|107.28|104.88|115.64|113.24|107.01|104.61|0
1651866000000|2022-05-06 19:40:00|107.06|104.66|110.19|107.79|110.93|108.53|106.47|104.07|0
1651866300000|2022-05-06 19:45:00|109.73|107.33|106.64|104.24|111.48|109.08|104.68|102.28|0
1651866600000|2022-05-06 19:50:00|105.39|102.99|108.26|105.86|108.53|106.13|103.22|100.82|0
1651866900000|2022-05-06 19:55:00|108.85|106.45|108.71|106.31|110.64|108.24|107.62|105.22|0
1651867200000|2022-05-06 20:00:00|109.53|107.13|112.91|110.51|112.91|110.51|109.44|107.04|0
1651867500000|2022-05-06 20:05:00|113|110.6|108.15|105.75|114.56|112.16|107.41|105.01|0
1651867800000|2022-05-06 20:10:00|108.06|105.66|109.92|107.52|110.1|107.7|108.05|105.65|0
1652079900000|2022-05-09 07:05:00|118.36|115.96|118.01|115.61|119.64|117.24|117.66|115.26|0
1652080200000|2022-05-09 07:10:00|117.91|115.51|116.15|113.75|117.96|115.56|115.95|113.55|0
1652080500000|2022-05-09 07:15:00|116.24|113.84|119.28|116.88|119.28|116.88|115.9|113.5|0
1652080800000|2022-05-09 07:20:00|119.18|116.78|121.97|119.57|122.57|120.17|118.88|116.48|0
1652081100000|2022-05-09 07:25:00|122.27|119.87|121.31|118.91|122.92|120.52|120.81|118.41|0
1652081400000|2022-05-09 07:30:00|121.1|118.7|118.32|115.92|121.91|119.51|118.32|115.92|0
1652081700000|2022-05-09 07:35:00|118.12|115.72|118.61|116.21|119.35|116.95|117.68|115.28|0
1652082000000|2022-05-09 07:40:00|118.51|116.11|120.84|118.44|120.84|118.44|118.51|116.11|0
1652082300000|2022-05-09 07:45:00|120.78|118.38|120.33|117.93|121.28|118.88|119.98|117.58|0
1652082600000|2022-05-09 07:50:00|120.43|118.03|122.78|120.38|123.7|121.3|120.08|117.68|0
1652082900000|2022-05-09 07:55:00|122.68|120.28|124.19|121.79|124.91|122.51|119.98|117.58|0
1652083200000|2022-05-09 08:00:00|124.29|121.89|125.93|123.53|126.97|124.57|124.19|121.79|0
1652083500000|2022-05-09 08:05:00|125.98|123.58|124.17|121.77|126.65|124.25|124.07|121.67|0
1652083800000|2022-05-09 08:10:00|124.23|121.83|124.58|122.18|124.99|122.59|123.56|121.16|0
1652084100000|2022-05-09 08:15:00|124.73|122.33|125.91|123.51|126.17|123.77|123.55|121.15|0
1652084400000|2022-05-09 08:20:00|125.8|123.4|126.94|124.54|127.04|124.64|124.88|122.48|0
1652084700000|2022-05-09 08:25:00|126.83|124.43|127.04|124.64|127.77|125.37|125.85|123.45|0
1652085000000|2022-05-09 08:30:00|126.99|124.59|132.91|130.51|133.01|130.61|126.51|124.11|0
1652085300000|2022-05-09 08:35:00|132.96|130.56|131.36|128.96|133.71|131.31|131.36|128.96|0
1652085600000|2022-05-09 08:40:00|131.15|128.75|131.09|128.69|131.62|129.22|130.04|127.64|0
1652085900000|2022-05-09 08:45:00|131.04|128.64|128.46|126.06|131.04|128.64|128.36|125.96|0
1652086200000|2022-05-09 08:50:00|128.52|126.12|128.14|125.74|128.77|126.37|127.42|125.02|0
1652086500000|2022-05-09 08:55:00|128.04|125.64|128.66|126.26|129.65|127.25|127.47|125.07|0
1652086800000|2022-05-09 09:00:00|128.82|126.42|128.96|126.56|129.18|126.78|128.34|125.94|0
1652087100000|2022-05-09 09:05:00|128.75|126.35|129.37|126.97|129.8|127.4|128.5|126.1|0
1652087400000|2022-05-09 09:10:00|129.43|127.03|127.18|124.78|129.48|127.08|127.08|124.68|0
1652087700000|2022-05-09 09:15:00|127.08|124.68|128.37|125.97|129.15|126.75|126.87|124.47|0
1652088000000|2022-05-09 09:20:00|128.42|126.02|128.41|126.01|128.89|126.49|126.51|124.11|0
1652088300000|2022-05-09 09:25:00|128.52|126.12|131.03|128.63|131.45|129.05|127.89|125.49|0
1652088600000|2022-05-09 09:30:00|130.92|128.52|131.97|129.57|131.98|129.58|130.29|127.89|0
1652088900000|2022-05-09 09:35:00|132.03|129.63|133.25|130.85|133.67|131.27|131.76|129.36|0
1652089200000|2022-05-09 09:40:00|133.14|130.74|131.64|129.24|133.88|131.48|131.17|128.77|0
1652089500000|2022-05-09 09:45:00|131.75|129.35|133.82|131.42|134.63|132.23|130.97|128.57|0
1652089800000|2022-05-09 09:50:00|133.72|131.32|133.33|130.93|133.98|131.58|132.12|129.72|0
1652090100000|2022-05-09 09:55:00|133.39|130.99|132.69|130.29|135.26|132.86|132.43|130.03|0
1652090400000|2022-05-09 10:00:00|132.8|130.4|133.32|130.92|133.54|131.14|132|129.6|0
1652090700000|2022-05-09 10:05:00|133.21|130.81|133.74|131.34|134.44|132.04|132.26|129.86|0
1652091000000|2022-05-09 10:10:00|133.85|131.45|134.8|132.4|135.02|132.62|133.74|131.34|0
1652091300000|2022-05-09 10:15:00|135.02|132.62|134.26|131.86|135.07|132.67|133.51|131.11|0
1652091600000|2022-05-09 10:20:00|134.15|131.75|134.95|132.55|135|132.6|133.62|131.22|0
1652091900000|2022-05-09 10:25:00|134.79|132.39|135.1|132.7|136.4|134|134.31|131.91|0
1652092200000|2022-05-09 10:30:00|135|132.6|137.26|134.86|137.7|135.3|134.89|132.49|0
1652092500000|2022-05-09 10:35:00|137.48|135.08|139.22|136.82|139.22|136.82|137.15|134.75|0
1652092800000|2022-05-09 10:40:00|139.11|136.71|140.31|137.91|140.43|138.03|138.78|136.38|0
1652093100000|2022-05-09 10:45:00|140.26|137.86|139.43|137.03|142.31|139.91|139.43|137.03|0
1652093400000|2022-05-09 10:50:00|139.54|137.14|141.27|138.87|143.23|140.83|139.21|136.81|0
1652093700000|2022-05-09 10:55:00|141.33|138.93|140.71|138.31|141.93|139.53|139.94|137.54|0
1652094000000|2022-05-09 11:00:00|140.27|137.87|138.94|136.54|140.82|138.42|138.24|135.84|0
1652094300000|2022-05-09 11:05:00|139.11|136.71|139.49|137.09|139.82|137.42|137.52|135.12|0
1652094600000|2022-05-09 11:10:00|139.6|137.2|140.03|137.63|141.14|138.74|138.83|136.43|0
1652094900000|2022-05-09 11:15:00|140.36|137.96|141.07|138.67|141.57|139.17|139.59|137.19|0
1652095200000|2022-05-09 11:20:00|141.12|138.72|143.12|140.72|144.58|142.18|141.12|138.72|0
1652095500000|2022-05-09 11:25:00|143.23|140.83|143.56|141.16|143.9|141.5|142.89|140.49|0
1652095800000|2022-05-09 11:30:00|143.67|141.27|141.44|139.04|144.56|142.16|141.44|139.04|0
1652096100000|2022-05-09 11:35:00|141.33|138.93|142.1|139.7|142.32|139.92|139.79|137.39|0
1652096400000|2022-05-09 11:40:00|141.88|139.48|142.04|139.64|143.43|141.03|140.66|138.26|0
1652096700000|2022-05-09 11:45:00|141.98|139.58|139.01|136.61|142.65|140.25|138.9|136.5|0
1652097000000|2022-05-09 11:50:00|139.23|136.83|136.31|133.91|139.83|137.43|136.1|133.7|0
1652097300000|2022-05-09 11:55:00|136.2|133.8|135.87|133.47|137.28|134.88|134.69|132.29|0
1652097600000|2022-05-09 12:00:00|135.77|133.37|133.79|131.39|137.87|135.47|133.79|131.39|0
1652097900000|2022-05-09 12:05:00|133.69|131.29|133.15|130.75|134.76|132.36|130.93|128.53|0
1652098200000|2022-05-09 12:10:00|133.25|130.85|134.31|131.91|135.07|132.67|132.93|130.53|0
1652098500000|2022-05-09 12:15:00|134.42|132.02|136.46|134.06|136.84|134.44|134.1|131.7|0
1652098800000|2022-05-09 12:20:00|136.68|134.28|134.94|132.54|136.9|134.5|134.63|132.23|0
1652099100000|2022-05-09 12:25:00|135.05|132.65|136.99|134.59|136.99|134.59|134.94|132.54|0
1652099400000|2022-05-09 12:30:00|136.94|134.54|135.68|133.28|138.19|135.79|135.15|132.75|0
1652099700000|2022-05-09 12:35:00|135.79|133.39|132.57|130.17|136.33|133.93|132.57|130.17|0
1652100000000|2022-05-09 12:40:00|132.47|130.07|131.61|129.21|132.78|130.38|130.25|127.85|0
1652100300000|2022-05-09 12:45:00|131.3|128.9|129.32|126.92|133.2|130.8|129.32|126.92|0
1652100600000|2022-05-09 12:50:00|129.53|127.13|128.37|125.97|129.85|127.45|128.21|125.81|0
1652100900000|2022-05-09 12:55:00|128.42|126.02|130.84|128.44|130.94|128.54|128.31|125.91|0
1652101200000|2022-05-09 13:00:00|130.73|128.33|130.3|127.9|132|129.6|130.2|127.8|0
1652101500000|2022-05-09 13:05:00|130.19|127.79|130.19|127.79|131.36|128.96|129.77|127.37|0
1652101800000|2022-05-09 13:10:00|130.4|128|126.62|124.22|131.03|128.63|126.62|124.22|0
1652102100000|2022-05-09 13:15:00|126.21|123.81|129.12|126.72|129.23|126.83|126|123.6|0
1652102400000|2022-05-09 13:20:00|129.07|126.67|128.48|126.08|130.28|127.88|128.48|126.08|0
1652102700000|2022-05-09 13:25:00|128.59|126.19|130.58|128.18|130.58|128.18|127.95|125.55|0
1652103000000|2022-05-09 13:30:00|130.21|127.81|131.11|128.71|134.76|132.36|128.16|125.76|0
1652103300000|2022-05-09 13:35:00|129.73|127.33|128.07|125.67|132.88|130.48|124.75|122.35|0
1652103600000|2022-05-09 13:40:00|127.44|125.04|129.94|127.54|132.84|130.44|126.97|124.57|0
1652103900000|2022-05-09 13:45:00|129.57|127.17|136.25|133.85|139.17|136.77|129.57|127.17|0
1652104200000|2022-05-09 13:50:00|135.93|133.53|127.99|125.59|137.67|135.27|127.47|125.07|0
1652104500000|2022-05-09 13:55:00|128.35|125.95|130.68|128.28|133.03|130.63|126.8|124.4|0
1652104800000|2022-05-09 14:00:00|131.21|128.81|133.03|130.63|135.41|133.01|129.09|126.69|0
1652105100000|2022-05-09 14:05:00|133.02|130.62|139.36|136.96|139.36|136.96|131.63|129.23|0
1652105400000|2022-05-09 14:10:00|139.02|136.62|133.27|130.87|139.02|136.62|131.23|128.83|0
1652105700000|2022-05-09 14:15:00|133.7|131.3|136.47|134.07|137.46|135.06|131.34|128.94|0
1652106000000|2022-05-09 14:20:00|137.29|134.89|140.73|138.33|140.73|138.33|135.32|132.92|0
1652106300000|2022-05-09 14:25:00|141.29|138.89|141.62|139.22|142.53|140.13|138.39|135.99|0
1652106600000|2022-05-09 14:30:00|142.47|140.07|140.83|138.43|144.34|141.94|140.49|138.09|0
1652106900000|2022-05-09 14:35:00|141.22|138.82|147.2|144.8|147.55|145.15|140.66|138.26|0
1652107200000|2022-05-09 14:40:00|147.09|144.69|142.17|139.77|147.09|144.69|141.38|138.98|0
1652107500000|2022-05-09 14:45:00|141.49|139.09|141.17|138.77|142.95|140.55|139.1|136.7|0
1652107800000|2022-05-09 14:50:00|141.45|139.05|147.14|144.74|147.14|144.74|139.54|137.14|0
1652108100000|2022-05-09 14:55:00|147.03|144.63|149.34|146.94|151.01|148.61|144.38|141.98|0
1652108400000|2022-05-09 15:00:00|149.46|147.06|148|145.6|150.39|147.99|146.1|143.7|0
1652108700000|2022-05-09 15:05:00|148.35|145.95|148.46|146.06|151.21|148.81|148.35|145.95|0
1652109000000|2022-05-09 15:10:00|148.92|146.52|149.5|147.1|151.08|148.68|146.21|143.81|0
1652109300000|2022-05-09 15:15:00|149.73|147.33|148.56|146.16|149.96|147.56|145.91|143.51|0
1652109600000|2022-05-09 15:20:00|148.68|146.28|151.24|148.84|152.18|149.78|148.68|146.28|0
1652109900000|2022-05-09 15:25:00|151.47|149.07|153.24|150.84|153.84|151.44|151.12|148.72|0
1652110200000|2022-05-09 15:30:00|153.36|150.96|153.7|151.3|158.35|155.95|153.07|150.67|0
1652110500000|2022-05-09 15:35:00|153.58|151.18|148.55|146.15|154.52|152.12|148.21|145.81|0
1652110800000|2022-05-09 15:40:00|147.86|145.46|147.97|145.57|150.29|147.89|145.34|142.94|0
1652111100000|2022-05-09 15:45:00|148.31|145.91|147.99|145.59|149.24|146.84|145.35|142.95|0
1652111400000|2022-05-09 15:50:00|147.87|145.47|144.55|142.15|147.87|145.47|143.87|141.47|0
1652111700000|2022-05-09 15:55:00|144.21|141.81|145.68|143.28|146.94|144.54|142.96|140.56|0
1652112000000|2022-05-09 16:00:00|145.56|143.16|149.32|146.92|151.38|148.98|145.56|143.16|0
1652112300000|2022-05-09 16:05:00|149.09|146.69|142.03|139.63|149.67|147.27|139.07|136.67|0
1652112600000|2022-05-09 16:10:00|142.2|139.8|137.84|135.44|142.2|139.8|137.29|134.89|0
1652112900000|2022-05-09 16:15:00|138.17|135.77|134.63|131.75|138.17|135.77|132.52|130|0
1652113200000|2022-05-09 16:20:00|135.07|132.19|134.35|131.47|137.61|134.73|133.09|130.21|0
1652113500000|2022-05-09 16:25:00|134.4|131.52|136.61|133.73|138.83|135.95|133.31|130.43|0
1652113800000|2022-05-09 16:30:00|137.23|134.35|135.81|133.41|139.46|136.58|133.29|130.89|0
1652114100000|2022-05-09 16:35:00|135.59|133.19|143.58|140.7|143.58|140.7|135.59|133.19|0
1652114400000|2022-05-09 16:40:00|143.12|140.24|144.55|141.67|144.95|142.07|142.21|139.33|0
1652114700000|2022-05-09 16:45:00|144.84|141.96|145.52|142.64|146.56|143.68|144.38|141.5|0
1652115000000|2022-05-09 16:50:00|145.75|142.87|147.7|144.82|148.34|145.46|145.52|142.64|0
1652115300000|2022-05-09 16:55:00|147.93|145.05|148.51|145.63|148.74|145.86|146.18|143.3|0
1652115600000|2022-05-09 17:00:00|148.62|145.74|150.6|147.72|150.72|147.84|148.03|145.15|0
1652115900000|2022-05-09 17:05:00|150.83|147.95|149.76|147.36|150.95|148.07|148.71|146.07|0
1652116200000|2022-05-09 17:10:00|149.71|147.31|151.88|149.48|152.36|149.96|149.71|147.31|0
1652116500000|2022-05-09 17:15:00|151.94|149.54|148.23|145.83|152.12|149.72|147.53|145.13|0
1652116800000|2022-05-09 17:20:00|148.64|146.24|150.09|147.69|151.4|149|148.64|146.24|0
1652117100000|2022-05-09 17:25:00|149.98|147.58|144.28|141.88|150.09|147.69|144.17|141.77|0
1652117400000|2022-05-09 17:30:00|144.51|142.11|150.28|147.88|150.28|147.88|142.74|140.34|0
1652117700000|2022-05-09 17:35:00|150.34|147.94|150.75|148.35|152.47|150.07|150.04|147.64|0
1652118000000|2022-05-09 17:40:00|150.92|148.52|144.95|142.55|150.92|148.52|144.26|141.86|0
1652118300000|2022-05-09 17:45:00|144.84|142.44|147.5|145.1|147.91|145.51|143.69|141.29|0
1652118600000|2022-05-09 17:50:00|147.15|144.75|152.81|150.41|154.55|152.15|146.8|144.4|0
1652118900000|2022-05-09 17:55:00|153.05|150.65|149.34|146.94|153.29|150.89|147.81|145.41|0
1652119200000|2022-05-09 18:00:00|149.22|146.82|147.24|144.36|149.45|147.05|144.91|142.5|0
1652119500000|2022-05-09 18:05:00|147.12|144.24|148.99|146.11|150.77|147.89|145.84|142.96|0
1652119800000|2022-05-09 18:10:00|149.94|147.06|148.87|145.99|150.41|147.53|145.83|142.95|0
1652120100000|2022-05-09 18:15:00|148.99|146.11|144.72|141.84|148.99|146.11|143.97|141.09|0
1652120400000|2022-05-09 18:20:00|144.43|141.55|150.1|147.22|150.75|147.87|144.43|141.55|0
1652120700000|2022-05-09 18:25:00|150.04|147.16|151.78|148.9|152.77|149.89|149.91|147.03|0
1652121000000|2022-05-09 18:30:00|151.66|148.78|151.96|149.08|156.22|153.34|151.18|148.3|0
1652121300000|2022-05-09 18:35:00|153.09|150.21|152.12|149.24|153.68|150.8|149.05|146.17|0
1652121600000|2022-05-09 18:40:00|152.6|149.72|151.82|148.94|153.26|150.38|150.46|147.58|0
1652121900000|2022-05-09 18:45:00|152.24|149.36|151.75|148.87|152.47|149.59|146.82|143.94|0
1652122200000|2022-05-09 18:50:00|151.87|148.99|149.15|146.27|154.75|151.87|147.69|144.81|0
1652122500000|2022-05-09 18:55:00|148.68|145.8|146.34|143.46|148.79|145.91|144.38|141.5|0
1652122800000|2022-05-09 19:00:00|144.72|141.84|146.8|143.92|147.73|144.85|141.64|138.76|0
1652123100000|2022-05-09 19:05:00|147.03|144.15|146.67|143.79|147.72|144.84|140.95|138.07|0
1652123400000|2022-05-09 19:10:00|147.14|144.26|141.51|138.63|147.14|144.26|140.61|137.73|0
1652123700000|2022-05-09 19:15:00|141.06|138.18|144.62|141.74|145.84|142.96|140.15|137.27|0
1652124000000|2022-05-09 19:20:00|144.68|141.8|150.88|148|151.71|148.83|144.68|141.8|0
1652124300000|2022-05-09 19:25:00|151.36|148.48|154.46|151.58|155.66|152.78|150.52|147.64|0
1652124600000|2022-05-09 19:30:00|154.34|151.46|156.26|153.38|158.82|155.94|153.31|150.43|0
1652124900000|2022-05-09 19:35:00|155.9|153.02|155.17|152.29|158.33|155.45|154.45|151.57|0
1652125200000|2022-05-09 19:40:00|155.41|152.53|159.42|157.02|160.29|157.89|155.41|152.53|0
1652125500000|2022-05-09 19:45:00|159.18|156.78|165.25|162.37|165.25|162.37|158.2|155.8|0
1652125800000|2022-05-09 19:50:00|163.87|160.99|165.75|162.87|169.43|166.55|163.87|160.99|0
1652126100000|2022-05-09 19:55:00|164.99|162.11|162.48|159.6|165.2|162.32|157.45|154.57|0
1652126400000|2022-05-09 20:00:00|162.24|159.36|160.03|157.15|163.96|161.08|159.3|156.42|0
1652126700000|2022-05-09 20:05:00|160.15|157.27|159.9|157.02|161.31|158.43|157.25|154.37|0
1652127000000|2022-05-09 20:10:00|159.78|156.9|157.6|154.72|160.27|157.39|157|154.12|0
1652127300000|2022-05-09 20:15:00|157.96|155.08|160.49|157.13|160.62|157.26|157.96|154.66|0
1652127600000|2022-05-09 20:20:00|160.43|157.07|160.49|157.13|160.61|157.25|160.24|156.88|0
1652127900000|2022-05-09 20:25:00|160.36|157|161.58|158.22|162.19|158.83|160|156.64|0
1652128200000|2022-05-09 20:30:00|161.45|158.09|162.55|159.19|162.92|159.56|160.48|157.12|0
1652128500000|2022-05-09 20:35:00|162.43|159.07|162.79|159.43|163.28|159.92|162.05|158.69|0
1652128800000|2022-05-09 20:40:00|162.67|159.31|162.84|159.48|163.52|160.16|162.66|159.3|0
1652129100000|2022-05-09 20:45:00|162.78|159.42|162.41|159.05|163.03|159.67|162.04|158.68|0
1652129400000|2022-05-09 20:50:00|162.47|159.11|162.46|159.1|163.14|159.78|162.22|158.86|0
1652129700000|2022-05-09 20:55:00|162.4|159.04|162.66|159.86|163.13|159.86|161.84|158.48|0
1652130000000|2022-05-09 21:00:00|162.67|159.87|161.85|159.05|162.78|159.98|161.79|158.99|0
1652130300000|2022-05-09 21:05:00|161.89|159.09|161.83|159.03|161.93|159.13|161.76|158.96|0
1652130600000|2022-05-09 21:10:00|161.79|158.99|161.79|158.99|161.84|159.04|161.77|158.97|0
1652130900000|2022-05-09 21:15:00|161.84|159.04|161.85|159.05|161.98|159.18|161.7|158.9|0
1652131200000|2022-05-09 21:20:00|161.87|159.07|161.97|159.17|162.15|159.35|161.72|158.92|0
1652131500000|2022-05-09 21:25:00|161.83|159.03|162.29|159.49|162.3|159.5|161.83|159.03|0
1652131800000|2022-05-09 21:30:00|162.3|159.5|162.43|159.63|162.57|159.77|162.18|159.38|0
1652132100000|2022-05-09 21:35:00|162.5|159.7|162.49|159.69|162.6|159.8|162.49|159.69|0
1652132400000|2022-05-09 21:40:00|162.51|159.71|162.48|159.68|162.67|159.87|162.31|159.51|0
1652132700000|2022-05-09 21:45:00|162.5|159.7|162.44|159.64|162.5|159.7|162.34|159.54|0
1652133000000|2022-05-09 21:50:00|162.41|159.61|162.01|159.21|162.41|159.61|162.01|159.21|0
1652133300000|2022-05-09 21:55:00|161.99|159.19|161.11|158.31|161.99|159.19|160.87|158.07|0
1652133600000|2022-05-09 22:00:00|160.34|157.54|159.48|156.68|160.34|157.54|157.25|154.45|0
1652133900000|2022-05-09 22:05:00|159.54|156.74|159.66|156.86|159.66|156.86|158.51|155.71|0
1652134200000|2022-05-09 22:10:00|159.54|156.74|158.44|155.64|160.39|157.59|158.44|155.64|0
1652134500000|2022-05-09 22:15:00|158.2|155.4|157.83|155.03|158.55|155.75|157.47|154.67|0
1652134800000|2022-05-09 22:20:00|157.77|154.97|157.64|154.84|158.06|155.26|157.22|154.42|0
1652135100000|2022-05-09 22:25:00|157.52|154.72|157.57|154.77|157.7|154.9|157.33|154.53|0
1652135400000|2022-05-09 22:30:00|157.45|154.65|156.24|153.44|157.63|154.83|156|153.2|0
1652135700000|2022-05-09 22:35:00|156.12|153.32|156.11|153.31|156.24|153.44|155.88|153.08|0
1652136000000|2022-05-09 22:40:00|156.23|153.43|156.71|153.91|156.95|154.15|156.11|153.31|0
1652136300000|2022-05-09 22:45:00|156.65|153.85|155.98|153.18|157.19|154.39|155.98|153.18|0
1652136600000|2022-05-09 22:50:00|156.22|153.42|156.45|153.65|156.7|153.9|156.22|153.42|0
1652136900000|2022-05-09 22:55:00|156.52|153.72|156.57|153.77|157.17|154.37|156.33|153.53|0
1652137200000|2022-05-09 23:00:00|156.45|153.65|156.68|153.88|156.92|154.12|156.32|153.52|0
1652137500000|2022-05-09 23:05:00|156.62|153.82|157.03|154.23|157.03|154.23|156.38|153.58|0
1652137800000|2022-05-09 23:10:00|156.97|154.17|158.78|155.98|158.78|155.98|156.91|154.11|0
1652138100000|2022-05-09 23:15:00|158.72|155.92|158.77|155.97|159.81|157.01|158.47|155.67|0
1652138400000|2022-05-09 23:20:00|158.71|155.91|159.55|156.75|159.92|157.12|157.98|155.18|0
1652138700000|2022-05-09 23:25:00|159.43|156.63|159.67|156.87|160.77|157.97|159.43|156.63|0
1652139000000|2022-05-09 23:30:00|159.79|156.99|158.93|156.13|160.03|157.23|158.93|156.13|0
1652139300000|2022-05-09 23:35:00|158.87|156.07|158.87|156.07|159.78|156.98|158.63|155.83|0
1652139600000|2022-05-09 23:40:00|158.74|155.94|158.07|155.27|159.04|156.24|157.41|154.61|0
1652139900000|2022-05-09 23:45:00|157.95|155.15|158.91|156.11|158.91|156.11|157.22|154.42|0
1652140200000|2022-05-09 23:50:00|159.03|156.23|157.93|155.13|159.03|156.23|157.52|154.72|0
1652140500000|2022-05-09 23:55:00|158.06|155.26|156.96|154.16|158.06|155.26|156.37|153.57|0
1652140800000|2022-05-10 00:00:00|156.91|154.11|159.98|157.18|160.11|157.31|156.6|153.8|0
1652141100000|2022-05-10 00:05:00|159.93|157.13|161.2|158.4|161.2|158.4|159.74|156.94|0
1652141400000|2022-05-10 00:10:00|160.95|158.15|166.87|163.51|166.87|163.51|160.95|158.15|0
1652141700000|2022-05-10 00:15:00|166.93|163.57|175.33|171.97|176.36|173|166.93|163.57|0
1652142000000|2022-05-10 00:20:00|175.01|171.65|175.59|171.95|176.87|173.51|174.55|171.19|0
1652142300000|2022-05-10 00:25:00|175.72|172.08|175.32|171.68|176.35|172.71|174.12|170.48|0
1652142600000|2022-05-10 00:30:00|174.88|171.24|172.96|169.32|175.32|171.68|172.71|169.07|0
1652142900000|2022-05-10 00:35:00|172.77|169.13|174.29|170.65|174.42|170.78|171.82|168.18|0
1652143200000|2022-05-10 00:40:00|174.16|170.52|172.19|168.55|175.95|172.31|172.06|168.42|0
1652143500000|2022-05-10 00:45:00|172.25|168.61|174.78|171.14|174.78|171.14|171.87|168.23|0
1652143800000|2022-05-10 00:50:00|174.66|171.02|173.76|170.12|175.55|171.91|173.38|169.74|0
1652144100000|2022-05-10 00:55:00|173.88|170.24|173.11|169.47|174.14|170.5|172.49|168.85|0
1652144400000|2022-05-10 01:00:00|172.67|169.03|173.94|170.3|175.02|171.38|172.42|168.78|0
1652144700000|2022-05-10 01:05:00|173.74|170.1|168.01|164.37|173.94|170.3|167.89|164.25|0
1652145000000|2022-05-10 01:10:00|168.07|164.43|168.56|164.92|170.57|166.93|166.95|163.31|0
1652145300000|2022-05-10 01:15:00|168.5|164.86|168.18|164.54|168.74|165.1|166.26|162.62|0
1652145600000|2022-05-10 01:20:00|168.06|164.42|169.67|166.03|169.99|166.35|167.43|163.79|0
1652145900000|2022-05-10 01:25:00|169.55|165.91|169.17|165.53|170.55|166.91|168.05|164.41|0
1652146200000|2022-05-10 01:30:00|169.48|165.84|168.97|165.33|170.67|167.03|168.41|164.77|0
1652146500000|2022-05-10 01:35:00|168.85|165.21|169.4|165.76|171.42|167.78|168.78|165.14|0
1652146800000|2022-05-10 01:40:00|169.47|165.83|170.27|166.63|170.27|166.63|167.35|163.71|0
1652147100000|2022-05-10 01:45:00|170.15|166.51|169.33|165.69|171.02|167.38|168.95|165.31|0
1652147400000|2022-05-10 01:50:00|169.08|165.44|163.45|159.81|169.2|165.56|163.45|159.81|0
1652147700000|2022-05-10 01:55:00|163.32|159.68|162.16|158.52|163.44|159.8|160.65|157.01|0
1652148000000|2022-05-10 02:00:00|161.86|158.22|159.54|155.9|162.65|159.01|159.54|155.9|0
1652148300000|2022-05-10 02:05:00|159.6|155.96|158.44|154.8|161.48|157.84|158.44|154.8|0
1652148600000|2022-05-10 02:10:00|158.08|154.44|156.93|153.29|158.19|154.55|156.7|153.06|0
1652148900000|2022-05-10 02:15:00|156.87|153.23|157.22|153.58|158.67|155.03|156.87|153.23|0
1652149200000|2022-05-10 02:20:00|157.05|153.41|157.46|153.82|157.7|154.06|156.5|152.86|0
1652149500000|2022-05-10 02:25:00|157.34|153.7|153.4|149.76|157.46|153.82|153.28|149.64|0
1652149800000|2022-05-10 02:30:00|153.64|150|154.08|150.44|154.37|150.73|153.07|149.43|0
1652150100000|2022-05-10 02:35:00|154.02|150.38|152.12|148.48|154.49|150.85|152.12|148.48|0
1652150400000|2022-05-10 02:40:00|152.06|148.42|153.77|150.13|154.24|150.6|152.06|148.42|0
1652150700000|2022-05-10 02:45:00|153.88|150.24|153.82|150.18|154.24|150.6|152.99|149.35|0
1652151000000|2022-05-10 02:50:00|153.76|150.12|153.87|150.23|154.23|150.59|152.93|149.29|0
1652151300000|2022-05-10 02:55:00|153.75|150.11|154.1|150.46|154.7|151.06|153.27|149.63|0
1652151600000|2022-05-10 03:00:00|153.98|150.34|152.67|149.03|154.16|150.52|152.67|149.03|0
1652151900000|2022-05-10 03:05:00|152.85|149.21|152.66|149.02|153.97|150.33|151.72|148.08|0
1652152200000|2022-05-10 03:10:00|152.9|149.26|153.79|150.15|154.08|150.44|152.49|148.85|0
1652152500000|2022-05-10 03:15:00|153.84|150.2|154.02|150.38|154.61|150.97|153.19|149.55|0
1652152800000|2022-05-10 03:20:00|154.07|150.43|155.86|152.22|156.58|152.94|153.84|150.2|0
1652153100000|2022-05-10 03:25:00|155.8|152.16|155.01|151.37|156.34|152.7|154.78|151.14|0
1652153400000|2022-05-10 03:30:00|154.96|151.32|155.31|151.67|155.97|152.33|154.96|151.32|0
1652153700000|2022-05-10 03:35:00|155.25|151.61|154.28|150.64|155.48|151.84|154.05|150.41|0
1652154000000|2022-05-10 03:40:00|154.23|150.59|153.8|150.16|154.4|150.76|152.92|149.28|0
1652154300000|2022-05-10 03:45:00|153.92|150.28|152.32|148.68|153.92|150.28|152.25|148.61|0
1652154600000|2022-05-10 03:50:00|152.02|148.38|151.78|148.14|152.32|148.68|151.54|147.9|0
1652154900000|2022-05-10 03:55:00|151.66|148.02|151.53|147.89|152.12|148.48|151.53|147.89|0
1652155200000|2022-05-10 04:00:00|151.65|148.01|151.64|148|152.12|148.48|151.53|147.89|0
1652155500000|2022-05-10 04:05:00|151.59|147.95|151.75|148.11|152.23|148.59|151.52|147.88|0
1652155800000|2022-05-10 04:10:00|151.87|148.23|151.98|148.34|152.22|148.58|151.52|147.88|0
1652156100000|2022-05-10 04:15:00|152.1|148.46|152.09|148.45|152.57|148.93|151.74|148.1|0
1652156400000|2022-05-10 04:20:00|151.98|148.34|152.32|148.68|152.44|148.8|151.74|148.1|0
1652156700000|2022-05-10 04:25:00|152.21|148.57|151.96|148.32|152.32|148.68|151.61|147.97|0
1652157000000|2022-05-10 04:30:00|151.84|148.2|152.19|148.55|152.19|148.55|151.48|147.84|0
1652157300000|2022-05-10 04:35:00|152.07|148.43|151.83|148.19|152.66|149.02|151.48|147.84|0
1652157600000|2022-05-10 04:40:00|151.89|148.25|151.71|148.07|151.95|148.31|151.59|147.95|0
1652157900000|2022-05-10 04:45:00|151.88|148.24|151.7|148.06|151.94|148.3|151.46|147.82|0
1652158200000|2022-05-10 04:50:00|151.82|148.18|152.16|148.52|152.16|148.52|151.58|147.94|0
1652158500000|2022-05-10 04:55:00|152.4|148.76|152.04|148.4|152.63|148.99|151.45|147.81|0
1652158800000|2022-05-10 05:00:00|152.16|148.52|152.62|148.98|152.98|149.34|151.44|147.8|0
1652159100000|2022-05-10 05:05:00|152.5|148.86|149.79|146.15|152.57|148.93|149.33|145.69|0
1652159400000|2022-05-10 05:10:00|149.56|145.92|149.32|145.68|149.68|146.04|149.32|145.68|0
1652159700000|2022-05-10 05:15:00|149.44|145.8|149.43|145.79|150.31|146.67|149.32|145.68|0
1652160000000|2022-05-10 05:20:00|149.49|145.85|150.59|146.95|151.18|147.54|149.49|145.85|0
1652160300000|2022-05-10 05:25:00|150.54|146.9|149.01|145.37|150.71|147.07|148.6|144.96|0
1652160600000|2022-05-10 05:30:00|148.95|145.31|148.02|144.38|149.18|145.54|147.78|144.14|0
1652160900000|2022-05-10 05:35:00|147.9|144.26|147.78|144.14|148.19|144.55|147.78|144.14|0
1652161200000|2022-05-10 05:40:00|147.89|144.25|148.35|144.71|148.7|145.06|147.84|144.2|0
1652161500000|2022-05-10 05:45:00|148.29|144.65|146.73|143.09|148.35|144.71|146.73|143.09|0
1652161800000|2022-05-10 05:50:00|146.84|143.2|148.01|144.37|148.3|144.66|145.29|141.65|0
1652162100000|2022-05-10 05:55:00|147.95|144.31|148.59|144.95|148.59|144.95|147.25|143.61|0
1652162400000|2022-05-10 06:00:00|148.52|144.88|145.5|141.86|149.52|145.88|145.38|141.74|0
1652162700000|2022-05-10 06:05:00|145.61|141.97|145.95|142.31|146.3|142.66|144.12|140.48|0
1652163000000|2022-05-10 06:10:00|146.07|142.43|143.76|140.12|146.18|142.54|143.65|140.01|0
1652163300000|2022-05-10 06:15:00|143.88|140.24|144.79|141.15|144.91|141.27|143.88|140.24|0
1652163600000|2022-05-10 06:20:00|144.62|140.98|143.64|140|144.62|140.98|143.64|140|0
1652163900000|2022-05-10 06:25:00|143.63|139.99|145|141.36|145.18|141.54|143.63|139.99|0
1652164200000|2022-05-10 06:30:00|144.89|141.25|143.96|140.32|144.89|141.25|143.62|139.98|0
1652164500000|2022-05-10 06:35:00|144.08|140.44|142.7|139.06|144.14|140.5|142.36|138.72|0
1652164800000|2022-05-10 06:40:00|142.48|138.84|140.55|136.91|142.88|139.24|140.32|136.68|0
1652165100000|2022-05-10 06:45:00|140.43|136.79|141.85|138.21|144.27|140.63|140.1|136.46|0
1652165400000|2022-05-10 06:50:00|141.8|138.16|140.78|137.14|142.65|139.01|139.99|136.35|0
1652165700000|2022-05-10 06:55:00|140.83|137.19|140.77|137.13|140.89|137.25|139.93|136.29|0
1652166000000|2022-05-10 07:00:00|140.66|137.02|142.97|139.33|142.97|139.33|140.6|136.96|0
1652166300000|2022-05-10 07:05:00|142.59|139.47|142.87|139.75|142.87|139.75|140.16|137.04|0
1652166600000|2022-05-10 07:10:00|143.04|139.92|143.04|139.92|145.1|141.98|142.76|139.64|0
1652166900000|2022-05-10 07:15:00|143.44|140.32|142.8|139.68|144.52|141.4|140.99|137.87|0
1652167200000|2022-05-10 07:20:00|142.91|139.79|140.08|136.96|142.91|139.79|140.08|136.96|0
1652167500000|2022-05-10 07:25:00|140.31|137.19|141.37|138.25|141.54|138.42|139.74|136.62|0
1652167800000|2022-05-10 07:30:00|141.31|138.19|145.47|142.35|146.22|143.1|141.31|138.19|0
1652168100000|2022-05-10 07:35:00|145.41|142.29|142.43|139.31|145.59|142.47|141.98|138.86|0
1652168400000|2022-05-10 07:40:00|142.49|139.37|145.58|142.46|145.58|142.46|141.41|138.29|0
1652168700000|2022-05-10 07:45:00|145.46|142.34|146.66|143.54|147.54|144.42|144.71|141.59|0
1652169000000|2022-05-10 07:50:00|146.32|143.2|147.77|144.65|148.06|144.94|144.7|141.58|0
1652169300000|2022-05-10 07:55:00|147.7|144.58|147.23|144.11|148.35|145.23|145.56|142.44|0
1652169600000|2022-05-10 08:00:00|147.12|144|146.76|143.64|148.16|145.04|146.07|142.95|0
1652169900000|2022-05-10 08:05:00|147.29|144.17|143.82|140.7|147.63|144.51|143.82|140.7|0
1652170200000|2022-05-10 08:10:00|144.05|140.93|145.59|142.47|145.59|142.47|143.36|140.24|0
1652170500000|2022-05-10 08:15:00|145.42|142.3|142.72|139.6|145.42|142.3|142.72|139.6|0
1652170800000|2022-05-10 08:20:00|142.78|139.66|141.12|138|143.06|139.94|140.96|137.84|0
1652171100000|2022-05-10 08:25:00|141.24|138.12|139.69|136.57|142.37|139.25|139.69|136.57|0
1652171400000|2022-05-10 08:30:00|139.58|136.46|138.14|135.74|139.58|136.46|138.14|135.39|0
1652171700000|2022-05-10 08:35:00|138.26|135.86|138.36|135.96|139.1|136.7|138.14|135.74|0
1652172000000|2022-05-10 08:40:00|138.47|136.07|139.37|136.97|140.05|137.65|138.47|136.07|0
1652172300000|2022-05-10 08:45:00|139.14|136.74|138.68|136.28|139.7|137.3|138.12|135.72|0
1652172600000|2022-05-10 08:50:00|138.74|136.34|139.92|137.52|139.92|137.52|138.18|135.78|0
1652172900000|2022-05-10 08:55:00|139.97|137.57|138.78|136.38|140.03|137.63|138.45|136.05|0
1652173200000|2022-05-10 09:00:00|138.73|136.33|138.83|136.43|139.56|137.16|138.16|135.76|0
1652173500000|2022-05-10 09:05:00|138.89|136.49|138.1|135.7|138.95|136.55|138.1|135.7|0
1652173800000|2022-05-10 09:10:00|136.98|134.58|136.92|134.52|137.87|135.47|136.86|134.46|0
1652174100000|2022-05-10 09:15:00|136.97|134.57|138.53|136.13|138.87|136.47|136.75|134.35|0
1652174400000|2022-05-10 09:20:00|138.64|136.24|139.03|136.63|139.54|137.14|137.74|135.34|0
1652174700000|2022-05-10 09:25:00|139.08|136.68|139.59|137.19|139.87|137.47|138.75|136.35|0
1652175000000|2022-05-10 09:30:00|139.53|137.13|138.46|136.06|139.53|137.13|138.23|135.83|0
1652175300000|2022-05-10 09:35:00|138.4|136|137.05|134.65|139.18|136.78|137.05|134.65|0
1652175600000|2022-05-10 09:40:00|137|134.6|138.83|136.43|138.95|136.55|136.93|134.53|0
1652175900000|2022-05-10 09:45:00|138.94|136.54|140.01|137.61|140.29|137.89|138.61|136.21|0
1652176200000|2022-05-10 09:50:00|139.9|137.5|142.45|140.05|142.45|140.05|139.16|136.76|0
1652176500000|2022-05-10 09:55:00|142.51|140.11|144.18|141.06|144.29|141.89|141.99|139.59|0
1652176800000|2022-05-10 10:00:00|144.07|140.95|144.17|141.05|145.1|141.98|143.15|140.03|0
1652177100000|2022-05-10 10:05:00|144.06|140.94|143.82|140.7|144.29|141.17|141.94|138.82|0
1652177400000|2022-05-10 10:10:00|143.71|140.59|143.81|140.69|144.16|141.04|142.67|139.55|0
1652177700000|2022-05-10 10:15:00|143.7|140.58|142.77|139.65|145.26|142.14|142.77|139.65|0
1652178000000|2022-05-10 10:20:00|142.72|139.6|141.34|138.22|143.23|140.11|141.17|138.05|0
1652178300000|2022-05-10 10:25:00|140.98|138.58|141.6|139.2|142.06|139.66|140.81|138.41|0
1652178600000|2022-05-10 10:30:00|141.83|139.43|139.55|137.15|141.83|139.43|139.55|137.15|0
1652178900000|2022-05-10 10:35:00|139.66|137.26|140.11|137.71|140.34|137.94|139.44|137.04|0
1652179200000|2022-05-10 10:40:00|140|137.6|140.22|137.82|140.56|138.16|139.43|137.03|0
1652179500000|2022-05-10 10:45:00|140.28|137.88|142.26|139.86|142.83|140.43|139.42|137.02|0
1652179800000|2022-05-10 10:50:00|142.37|139.97|143.98|141.58|144.15|141.75|141.69|139.29|0
1652180100000|2022-05-10 10:55:00|144.04|141.64|145.69|143.29|145.81|143.41|142.65|140.25|0
1652180400000|2022-05-10 11:00:00|145.74|143.34|147.71|145.31|147.71|145.31|144.59|142.19|0
1652180700000|2022-05-10 11:05:00|147.31|144.91|147.02|144.62|149.06|146.66|146.79|144.39|0
1652181000000|2022-05-10 11:10:00|146.91|144.51|147.6|145.2|148.18|145.78|146.9|144.5|0
1652181300000|2022-05-10 11:15:00|147.48|145.08|149.81|147.41|150.05|147.65|147.48|145.08|0
1652181600000|2022-05-10 11:20:00|150.05|147.65|149.49|147.09|152.09|149.69|148.99|146.59|0
1652181900000|2022-05-10 11:25:00|149.43|147.03|148.31|145.91|150.67|148.27|148.08|145.68|0
1652182200000|2022-05-10 11:30:00|148.54|146.14|146.87|144.47|149.6|147.2|146.67|144.27|0
1652182500000|2022-05-10 11:35:00|146.99|144.59|146.86|144.46|147.57|145.17|146.64|144.24|0
1652182800000|2022-05-10 11:40:00|146.81|144.41|149.31|146.91|149.31|146.91|146.74|144.34|0
1652183100000|2022-05-10 11:45:00|149.43|147.03|146.73|144.33|149.54|147.14|146.39|143.99|0
1652183400000|2022-05-10 11:50:00|146.5|144.1|149.53|147.13|149.53|147.13|146.45|144.05|0
1652183700000|2022-05-10 11:55:00|149.65|147.25|146.72|144.32|149.65|147.25|146.49|144.09|0
1652184000000|2022-05-10 12:00:00|146.84|144.44|144.1|141.7|146.95|144.55|143.98|141.58|0
1652184300000|2022-05-10 12:05:00|143.98|141.58|143.06|140.66|144.33|141.93|141.92|139.52|0
1652184600000|2022-05-10 12:10:00|142.94|140.54|141.68|139.28|142.94|140.54|141.34|138.94|0
1652184900000|2022-05-10 12:15:00|141.57|139.17|140.88|138.48|142.76|140.36|140.65|138.25|0
1652185200000|2022-05-10 12:20:00|140.71|138.31|141.41|139.01|141.99|139.59|140.65|138.25|0
1652185500000|2022-05-10 12:25:00|141.3|138.9|140.27|137.87|141.75|139.35|140.04|137.64|0
1652185800000|2022-05-10 12:30:00|140.38|137.98|140.03|137.63|141.17|138.77|138.8|136.4|0
1652186100000|2022-05-10 12:35:00|139.92|137.52|136.22|133.82|140.09|137.69|136.22|133.82|0
1652186400000|2022-05-10 12:40:00|136.1|133.7|137.43|135.03|137.55|135.15|135.66|133.26|0
1652186700000|2022-05-10 12:45:00|137.49|135.09|137.87|135.47|138.32|135.92|136.65|134.25|0
1652187000000|2022-05-10 12:50:00|137.76|135.36|134.15|131.75|137.99|135.59|133.99|131.59|0
1652187300000|2022-05-10 12:55:00|134.21|131.81|132.83|130.43|134.87|132.47|132.02|129.62|0
1652187600000|2022-05-10 13:00:00|132.67|130.27|129.66|127.26|132.82|130.42|129.55|127.15|0
1652187900000|2022-05-10 13:05:00|129.76|127.36|130.89|128.49|131.16|128.76|129.54|127.14|0
1652188200000|2022-05-10 13:10:00|130.94|128.54|130.83|128.43|131.26|128.86|129.54|127.14|0
1652188500000|2022-05-10 13:15:00|131.04|128.64|131.69|129.29|131.8|129.4|129.85|127.45|0
1652188800000|2022-05-10 13:20:00|131.79|129.39|130.38|127.98|131.79|129.39|129.95|127.55|0
1652189100000|2022-05-10 13:25:00|130.49|128.09|129.51|127.11|131.19|128.79|129.51|127.11|0
1652189400000|2022-05-10 13:30:00|128.23|125.83|128.44|126.04|128.76|126.36|123.35|120.95|0
1652189700000|2022-05-10 13:35:00|128.49|126.09|130.09|127.69|134.02|131.62|128.49|126.09|0
1652190000000|2022-05-10 13:40:00|130.14|127.74|134.74|132.34|135.29|132.89|130.14|127.74|0
1652190300000|2022-05-10 13:45:00|135.29|132.89|140.82|138.42|141.73|139.33|135.18|132.78|0
1652190600000|2022-05-10 13:50:00|141.38|138.98|137.55|135.15|141.95|139.55|136.1|133.7|0
1652190900000|2022-05-10 13:55:00|137.43|135.03|132.36|129.96|138.1|135.7|132.36|129.96|0
1652191200000|2022-05-10 14:00:00|132.04|129.64|130.74|128.34|135.98|133.58|130.31|127.91|0
1652191500000|2022-05-10 14:05:00|130.63|128.23|132.03|129.63|132.62|130.22|128.17|125.77|0
1652191800000|2022-05-10 14:10:00|131.38|128.98|134.75|132.35|136.74|134.34|129.66|127.26|0
1652192100000|2022-05-10 14:15:00|135.19|132.79|134.3|131.9|135.73|133.33|131.37|128.97|0
1652192400000|2022-05-10 14:20:00|134.14|131.74|135.75|133.35|137.99|135.59|130.82|128.42|0
1652192700000|2022-05-10 14:25:00|135.87|133.47|137.98|135.58|140.71|138.31|135.2|132.8|0
1652193000000|2022-05-10 14:30:00|138.1|135.7|140.81|138.41|142.07|139.67|136.75|134.35|0
1652193300000|2022-05-10 14:35:00|140.13|137.73|145.66|143.26|145.66|143.26|140.13|137.73|0
1652193600000|2022-05-10 14:40:00|145.31|142.91|147.21|144.81|150.76|148.36|145.31|142.91|0
1652193900000|2022-05-10 14:45:00|147.44|145.04|155.38|152.98|156.71|154.31|147.33|144.93|0
1652194200000|2022-05-10 14:50:00|156.22|153.82|152.6|150.2|159.53|157.13|151.77|149.37|0
1652194500000|2022-05-10 14:55:00|152.84|150.44|156.45|154.05|156.94|154.54|152.84|150.44|0
1652194800000|2022-05-10 15:00:00|157.18|154.78|159.75|157.35|161.36|158.96|152.47|150.07|0
1652195100000|2022-05-10 15:05:00|159.51|157.11|166.18|163.78|166.5|164.1|159.51|157.11|0
1652195400000|2022-05-10 15:10:00|166.69|164.29|169.11|166.71|169.11|166.71|163.29|160.89|0
1652195700000|2022-05-10 15:15:00|169.23|166.83|161.42|159.02|172.3|169.9|161.37|158.97|0
1652196000000|2022-05-10 15:20:00|161.3|158.9|168.2|165.8|168.65|166.25|161.3|158.9|0
1652196300000|2022-05-10 15:25:00|168.39|165.99|166.83|164.43|172.83|170.43|166.14|163.74|0
1652196600000|2022-05-10 15:30:00|166.32|163.92|167.83|165.43|172.07|169.67|163.41|161.01|0
1652196900000|2022-05-10 15:35:00|167.57|165.17|158.11|155.71|167.95|165.55|157.37|154.97|0
1652197200000|2022-05-10 15:40:00|158.47|156.07|161.43|159.03|163.44|161.04|156.52|154.12|0
1652197500000|2022-05-10 15:45:00|161.06|158.66|166.07|163.67|166.97|164.57|160.94|158.54|0
1652197800000|2022-05-10 15:50:00|166.33|163.93|165.81|163.41|170.94|168.54|165.31|162.91|0
1652198100000|2022-05-10 15:55:00|165.88|163.48|164.29|161.89|172.1|169.7|161.91|159.51|0
1652198400000|2022-05-10 16:00:00|163.79|161.39|159.18|156.78|165.87|163.47|158.93|156.53|0
1652198700000|2022-05-10 16:05:00|158.93|156.53|168.47|166.07|168.85|166.45|158.93|156.53|0
1652199000000|2022-05-10 16:10:00|168.85|166.45|166.29|163.89|170.39|167.99|163.39|160.99|0
1652199300000|2022-05-10 16:15:00|167.06|164.66|168.97|166.57|169.16|166.76|162.76|160.36|0
1652199600000|2022-05-10 16:20:00|169.61|167.21|169.86|167.46|170.9|168.5|166.54|164.14|0
1652199900000|2022-05-10 16:25:00|169.99|167.59|168.68|166.28|170.89|168.49|166.7|164.3|0
1652200200000|2022-05-10 16:30:00|169.06|166.66|173.87|171.47|176.25|173.85|166.5|164.1|0
1652200500000|2022-05-10 16:35:00|174.26|171.86|172.81|170.41|174.39|171.99|169.96|167.56|0
1652200800000|2022-05-10 16:40:00|173.6|171.2|168.4|166|174.26|171.86|168.27|165.87|0
1652201100000|2022-05-10 16:45:00|168.66|166.26|165.07|162.67|169.56|167.16|162.17|159.77|0
1652201400000|2022-05-10 16:50:00|165.33|162.93|171.23|168.83|172.14|169.74|165.33|162.93|0
1652201700000|2022-05-10 16:55:00|171.69|169.29|170.06|167.66|172.08|169.68|168.26|165.86|0
1652202000000|2022-05-10 17:00:00|170.97|168.57|163.91|161.51|171.56|169.16|162.21|159.81|0
1652202300000|2022-05-10 17:05:00|163.78|161.38|158.99|156.59|163.78|161.38|158.99|156.59|0
1652202600000|2022-05-10 17:10:00|160.49|158.09|162.62|160.22|165.55|163.15|160.24|157.84|0
1652202900000|2022-05-10 17:15:00|162.87|160.47|165.92|163.52|167.21|164.81|161.48|159.08|0
1652203200000|2022-05-10 17:20:00|165.54|163.14|165.02|162.62|168.17|165.77|163.12|160.72|0
1652203500000|2022-05-10 17:25:00|163.37|160.97|156.24|153.84|163.75|161.35|156.11|153.71|0
1652203800000|2022-05-10 17:30:00|154.83|152.43|151.4|149|157.01|154.61|151.28|148.88|0
1652204100000|2022-05-10 17:35:00|151.28|148.88|146.03|143.63|151.28|148.88|145.45|143.05|0
1652204400000|2022-05-10 17:40:00|145.56|143.16|142.11|139.71|145.91|143.51|140.34|137.94|0
1652204700000|2022-05-10 17:45:00|141.99|139.59|137.19|134.79|142.45|140.05|137.03|134.63|0
1652205000000|2022-05-10 17:50:00|137.31|134.91|137.75|135.35|140.37|137.97|136.52|134.12|0
1652205300000|2022-05-10 17:55:00|137.08|134.68|134.72|132.32|138.77|136.37|134.27|131.87|0
1652205600000|2022-05-10 18:00:00|134.39|131.99|134.82|132.42|137.63|135.23|133.61|131.21|0
1652205900000|2022-05-10 18:05:00|134.38|131.98|140.75|138.35|141.21|138.81|134.27|131.87|0
1652206200000|2022-05-10 18:10:00|140.97|138.57|136.17|133.77|141.49|139.09|135.28|132.88|0
1652206500000|2022-05-10 18:15:00|136.5|134.1|140.67|138.27|146.58|144.18|136.06|133.66|0
1652206800000|2022-05-10 18:20:00|140.45|138.05|144.58|142.18|145.28|142.88|139.08|136.68|0
1652207100000|2022-05-10 18:25:00|144.47|142.07|146.33|143.93|150|147.6|144.12|141.72|0
1652207400000|2022-05-10 18:30:00|146.09|143.69|147.03|144.63|148.21|145.81|144.69|142.29|0
1652207700000|2022-05-10 18:35:00|146.32|143.92|146.2|143.8|146.91|144.51|142.66|140.26|0
1652208000000|2022-05-10 18:40:00|147.26|144.86|139.16|136.76|149.27|146.87|138.82|136.42|0
1652208300000|2022-05-10 18:45:00|139.84|137.44|143.74|141.34|148.19|145.79|139.39|136.99|0
1652208600000|2022-05-10 18:50:00|144.43|142.03|141.09|138.69|145.71|143.31|140.17|137.77|0
1652208900000|2022-05-10 18:55:00|140.86|138.46|142.81|140.41|147.03|144.63|140.4|138|0
1652209200000|2022-05-10 19:00:00|142.46|140.06|141.02|138.62|143.86|141.46|139.36|136.96|0
1652209500000|2022-05-10 19:05:00|141.07|138.67|141.53|139.13|141.76|139.36|135.74|133.34|0
1652209800000|2022-05-10 19:10:00|141.99|139.59|140.72|138.32|142.45|140.05|138.21|135.81|0
1652210100000|2022-05-10 19:15:00|140.49|138.09|140.48|138.08|143.72|141.32|137.87|135.47|0
1652210400000|2022-05-10 19:20:00|140.25|137.85|146.76|144.36|146.76|144.36|140.02|137.62|0
1652210700000|2022-05-10 19:25:00|146.99|144.59|149.73|147.33|151.17|148.77|146.52|144.12|0
1652211000000|2022-05-10 19:30:00|150.21|147.81|151.52|149.12|153.96|151.56|150.21|147.81|0
1652211300000|2022-05-10 19:35:00|152.01|149.61|154.93|152.53|156.78|154.38|150.2|147.8|0
1652211600000|2022-05-10 19:40:00|155.29|152.89|156.52|154.12|157.02|154.62|154.06|151.66|0
1652211900000|2022-05-10 19:45:00|155.84|153.44|152.6|150.2|157.38|154.98|150.55|148.15|0
1652212200000|2022-05-10 19:50:00|154.91|152.51|151.26|148.86|156.63|154.23|150.66|148.26|0
1652212500000|2022-05-10 19:55:00|151.38|148.98|152.95|150.55|155.15|152.75|151.02|148.62|0
1652212800000|2022-05-10 20:00:00|153.07|150.67|156.12|153.72|157.3|154.9|153.07|150.67|0
1652213100000|2022-05-10 20:05:00|156|153.6|153.66|151.26|156|153.6|151.36|148.96|0
1652213400000|2022-05-10 20:10:00|153.42|151.02|153|150.6|153.97|151.57|151.1|148.7|0
1652213700000|2022-05-10 20:15:00|153.93|151.13|152.7|149.9|153.93|151.13|152.34|149.54|0
1652214000000|2022-05-10 20:20:00|152.83|150.03|152.33|149.53|153.44|150.64|151.61|148.81|0
1652214300000|2022-05-10 20:25:00|152.27|149.47|151.84|149.04|153|150.2|151.6|148.8|0
1652214600000|2022-05-10 20:30:00|151.96|149.16|153.05|150.25|153.29|150.49|151.59|148.79|0
1652214900000|2022-05-10 20:35:00|152.93|150.13|152.92|150.12|153.66|150.86|152.44|149.64|0
1652215200000|2022-05-10 20:40:00|153.04|150.24|153.77|150.97|153.77|150.97|152.68|149.88|0
1652215500000|2022-05-10 20:45:00|153.71|150.91|154.56|151.76|155.48|152.68|153.71|150.91|0
1652215800000|2022-05-10 20:50:00|154.5|151.7|154.12|151.32|154.87|152.07|153.33|150.53|0
1652216100000|2022-05-10 20:55:00|154.06|151.26|154.57|151.77|154.81|152.01|153.02|150.22|0
1652216400000|2022-05-10 21:00:00|154.73|151.93|154.54|151.74|154.95|152.15|154.46|151.66|0
1652216700000|2022-05-10 21:05:00|154.68|151.88|154.66|151.86|154.92|152.12|154.31|151.51|0
1652217000000|2022-05-10 21:10:00|154.61|151.81|154.78|151.98|154.78|151.98|154.61|151.81|0
1652217300000|2022-05-10 21:15:00|154.85|152.05|154.51|151.71|154.85|152.05|154.44|151.64|0
1652217600000|2022-05-10 21:20:00|154.54|151.74|154.6|151.8|154.6|151.8|154.45|151.65|0
1652217900000|2022-05-10 21:25:00|154.62|151.82|154.7|151.9|155.14|152.34|154.48|151.68|0
1652218200000|2022-05-10 21:30:00|154.74|151.94|154.83|152.03|154.88|152.08|154.59|151.79|0
1652218500000|2022-05-10 21:35:00|154.82|152.02|154.89|152.09|155.05|152.25|154.75|151.95|0
1652218800000|2022-05-10 21:40:00|154.87|152.07|154.67|151.87|154.89|152.09|154.67|151.87|0
1652219100000|2022-05-10 21:45:00|154.7|151.9|154.84|152.04|155.04|152.24|154.7|151.9|0
1652219400000|2022-05-10 21:50:00|154.77|151.97|154.66|151.86|154.78|151.98|154.66|151.86|0
1652219700000|2022-05-10 21:55:00|154.64|151.84|154.7|151.9|154.79|151.99|154.49|151.69|0
1652220000000|2022-05-10 22:00:00|154.98|152.18|155.28|152.48|155.59|152.79|154.3|151.5|0
1652220300000|2022-05-10 22:05:00|155.09|152.29|155.33|152.53|156.01|153.21|154.66|151.86|0
1652220600000|2022-05-10 22:10:00|155.15|152.35|155.38|152.58|155.76|152.96|154.65|151.85|0
1652220900000|2022-05-10 22:15:00|155.33|152.53|155.38|152.58|155.75|152.95|154.89|152.09|0
1652221200000|2022-05-10 22:20:00|155.32|152.52|154.51|151.71|155.32|152.52|154.02|151.22|0
1652221500000|2022-05-10 22:25:00|154.45|151.65|154.5|151.7|155.55|152.75|154.27|151.47|0
1652221800000|2022-05-10 22:30:00|154.38|151.58|153.64|150.84|154.38|151.58|153.64|150.84|0
1652222100000|2022-05-10 22:35:00|153.76|150.96|153.76|150.96|153.94|151.14|153.51|150.71|0
1652222400000|2022-05-10 22:40:00|153.51|150.71|153.14|150.34|153.76|150.96|153.02|150.22|0
1652222700000|2022-05-10 22:45:00|153.02|150.22|152.34|149.54|153.02|150.22|151.92|149.12|0
1652223000000|2022-05-10 22:50:00|152.28|149.48|152.03|149.23|152.34|149.54|151.79|148.99|0
1652223300000|2022-05-10 22:55:00|151.97|149.17|152.27|149.47|152.39|149.59|151.67|148.87|0
1652223600000|2022-05-10 23:00:00|152.21|149.41|152.45|149.65|152.75|149.95|152.09|149.29|0
1652223900000|2022-05-10 23:05:00|152.57|149.77|151.65|148.85|152.75|149.95|151.47|148.67|0
1652224200000|2022-05-10 23:10:00|151.71|148.91|151.76|148.96|152|149.2|151.16|148.36|0
1652224500000|2022-05-10 23:15:00|151.88|149.08|152.55|149.75|152.67|149.87|151.88|149.08|0
1652224800000|2022-05-10 23:20:00|152.6|149.8|152.6|149.8|152.72|149.92|152.6|149.8|0
1652225100000|2022-05-10 23:25:00|152.54|149.74|152.35|149.55|152.54|149.74|152.17|149.37|0
1652225400000|2022-05-10 23:30:00|152.23|149.43|154.17|151.37|154.66|151.86|151.98|149.18|0
1652225700000|2022-05-10 23:35:00|154.29|151.49|154.78|151.98|155.27|152.47|153.25|150.45|0
1652226000000|2022-05-10 23:40:00|154.65|151.85|154.16|151.36|155.51|152.71|154.04|151.24|0
1652226300000|2022-05-10 23:45:00|154.59|151.79|155.44|152.64|155.51|152.71|154.4|151.6|0
1652226600000|2022-05-10 23:50:00|155.38|152.58|155.62|152.82|155.62|152.82|155.07|152.27|0
1652226900000|2022-05-10 23:55:00|155.49|152.69|154.26|151.46|156.92|154.12|154.26|151.46|0
1652227200000|2022-05-11 00:00:00|154.38|151.58|154.68|151.88|156.22|153.42|154.38|151.58|0
1652227500000|2022-05-11 00:05:00|154.5|151.7|150.84|148.04|154.74|151.94|150.84|148.04|0
1652227800000|2022-05-11 00:10:00|150.96|148.16|150.47|147.67|151.08|148.28|150.35|147.55|0
1652228100000|2022-05-11 00:15:00|150.35|147.55|149.02|146.22|150.83|148.03|148.79|145.99|0
1652228400000|2022-05-11 00:20:00|148.9|146.1|148.3|145.5|149.56|146.76|148.06|145.26|0
1652228700000|2022-05-11 00:25:00|148.42|145.62|149.13|146.33|149.25|146.45|147.94|145.14|0
1652229000000|2022-05-11 00:30:00|149.25|146.45|148.76|145.96|149.73|146.93|148.53|145.73|0
1652229300000|2022-05-11 00:35:00|148.83|146.03|149.84|147.04|149.96|147.16|148.83|146.03|0
1652229600000|2022-05-11 00:40:00|149.96|147.16|150.91|148.11|151.04|148.24|149.84|147.04|0
1652229900000|2022-05-11 00:45:00|151.03|148.23|152.72|149.92|153.21|150.41|150.98|148.18|0
1652230200000|2022-05-11 00:50:00|152.85|150.05|152.6|149.8|153.57|150.77|152.48|149.68|0
1652230500000|2022-05-11 00:55:00|152.66|149.86|151.98|149.18|152.66|149.86|150.41|147.61|0
1652230800000|2022-05-11 01:00:00|152.04|149.24|152.28|149.48|153.93|151.13|151.86|149.06|0
1652231100000|2022-05-11 01:05:00|152.22|149.42|153.18|150.38|153.19|150.39|151.91|149.11|0
1652231400000|2022-05-11 01:10:00|153|150.2|153.61|150.81|154.04|151.24|153|150.2|0
1652231700000|2022-05-11 01:15:00|153.67|150.87|151.59|148.79|153.67|150.87|151.23|148.43|0
1652232000000|2022-05-11 01:20:00|151.35|148.55|149.17|146.37|151.59|148.79|148.94|146.14|0
1652232300000|2022-05-11 01:25:00|149.12|146.32|148.63|145.83|149.65|146.85|148.45|145.65|0
1652232600000|2022-05-11 01:30:00|148.45|145.65|149.16|146.36|149.64|146.84|147.85|145.05|0
1652232900000|2022-05-11 01:35:00|149.04|146.24|149.03|146.23|150.54|147.74|148.68|145.88|0
1652233200000|2022-05-11 01:40:00|148.79|145.99|147.95|145.15|148.79|145.99|147.83|145.03|0
1652233500000|2022-05-11 01:45:00|147.83|145.03|149.02|146.22|149.02|146.22|147.83|145.03|0
1652233800000|2022-05-11 01:50:00|148.96|146.16|147.11|144.31|149.74|146.94|146.75|143.95|0
1652234100000|2022-05-11 01:55:00|147.22|144.42|146.74|143.94|147.22|144.42|146.45|143.65|0
1652234400000|2022-05-11 02:00:00|146.86|144.06|146.62|143.82|147.57|144.77|146.5|143.7|0
1652234700000|2022-05-11 02:05:00|146.56|143.76|144.84|142.04|146.62|143.82|144.84|142.04|0
1652235000000|2022-05-11 02:10:00|145.08|142.28|145.19|142.39|145.31|142.51|144.84|142.04|0
1652235300000|2022-05-11 02:15:00|145.07|142.27|144.83|142.03|145.84|143.04|144.83|142.03|0
1652235600000|2022-05-11 02:20:00|144.95|142.15|143.77|140.97|144.95|142.15|143.19|140.39|0
1652235900000|2022-05-11 02:25:00|143.71|140.91|143.53|140.73|143.94|141.14|143.36|140.56|0
1652236200000|2022-05-11 02:30:00|143.65|140.85|143.29|140.49|143.65|140.85|143.17|140.37|0
1652236500000|2022-05-11 02:35:00|143.4|140.6|143.75|140.95|144.45|141.65|143.4|140.6|0
1652236800000|2022-05-11 02:40:00|143.69|140.89|144.56|141.76|144.74|141.94|143.4|140.6|0
1652237100000|2022-05-11 02:45:00|144.44|141.64|144.32|141.52|144.73|141.93|144.09|141.29|0
1652237400000|2022-05-11 02:50:00|144.44|141.64|144.37|141.57|144.66|141.86|144.08|141.28|0
1652237700000|2022-05-11 02:55:00|144.31|141.51|144.77|141.97|145.25|142.45|144.26|141.46|0
1652238000000|2022-05-11 03:00:00|144.84|142.04|144.59|141.79|145.36|142.56|144.53|141.73|0
1652238300000|2022-05-11 03:05:00|144.65|141.85|144.53|141.73|144.77|141.97|144.18|141.38|0
1652238600000|2022-05-11 03:10:00|144.59|141.79|144.99|142.19|145.35|142.55|144.59|141.79|0
1652238900000|2022-05-11 03:15:00|145.05|142.25|144.51|141.71|145.46|142.66|144.16|141.36|0
1652239200000|2022-05-11 03:20:00|144.57|141.77|143.92|141.12|144.63|141.83|143.75|140.95|0
1652239500000|2022-05-11 03:25:00|143.98|141.18|144.15|141.35|144.38|141.58|143.75|140.95|0
1652239800000|2022-05-11 03:30:00|143.97|141.17|144.55|141.75|144.61|141.81|143.91|141.11|0
1652240100000|2022-05-11 03:35:00|144.49|141.69|144.6|141.8|144.6|141.8|144.14|141.34|0
1652240400000|2022-05-11 03:40:00|144.55|141.75|145.06|142.26|145.78|142.98|144.48|141.68|0
1652240700000|2022-05-11 03:45:00|144.95|142.15|143.77|140.97|144.95|142.15|143.54|140.74|0
1652241000000|2022-05-11 03:50:00|143.65|140.85|145.05|142.25|145.29|142.49|143.6|140.8|0
1652241300000|2022-05-11 03:55:00|144.88|142.08|144.97|142.17|145.05|142.25|144.23|141.43|0
1652241600000|2022-05-11 04:00:00|145.08|142.28|144.49|141.69|145.32|142.52|144.44|141.64|0
1652241900000|2022-05-11 04:05:00|144.55|141.75|144.6|141.8|144.84|142.04|144.37|141.57|0
1652242200000|2022-05-11 04:10:00|144.49|141.69|144.89|142.09|144.95|142.15|144.43|141.63|0
1652242500000|2022-05-11 04:15:00|144.83|142.03|144.94|142.14|145.3|142.5|144.66|141.86|0
1652242800000|2022-05-11 04:20:00|145.06|142.26|145.52|142.72|145.76|142.96|144.94|142.14|0
1652243100000|2022-05-11 04:25:00|145.4|142.6|145.75|142.95|145.99|143.19|145.4|142.6|0
1652243400000|2022-05-11 04:30:00|145.51|142.71|145.33|142.53|145.75|142.95|145.15|142.35|0
1652243700000|2022-05-11 04:35:00|145.27|142.47|145.38|142.58|145.62|142.82|144.92|142.12|0
1652244000000|2022-05-11 04:40:00|145.26|142.46|145.44|142.64|145.5|142.7|145.03|142.23|0
1652244300000|2022-05-11 04:45:00|145.37|142.57|145.37|142.57|145.49|142.69|145.14|142.34|0
1652244600000|2022-05-11 04:50:00|145.31|142.51|144.72|141.92|145.37|142.57|144.54|141.74|0
1652244900000|2022-05-11 04:55:00|144.66|141.86|144.13|141.33|145.01|142.21|144.07|141.27|0
1652245200000|2022-05-11 05:00:00|144.07|141.27|144.29|141.49|144.41|141.61|143.83|141.03|0
1652245500000|2022-05-11 05:05:00|144.35|141.55|144.52|141.72|144.64|141.84|143.71|140.91|0
1652245800000|2022-05-11 05:10:00|144.4|141.6|144.4|141.6|145.22|142.42|144.22|141.42|0
1652246100000|2022-05-11 05:15:00|144.34|141.54|145.51|142.71|145.51|142.71|143.46|140.66|0
1652246400000|2022-05-11 05:20:00|145.44|142.64|145.44|142.64|145.79|142.99|144.85|142.05|0
1652246700000|2022-05-11 05:25:00|145.32|142.52|143.44|140.64|145.32|142.52|143.44|140.64|0
1652247000000|2022-05-11 05:30:00|143.56|140.76|143.84|141.04|144.2|141.4|143.44|140.64|0
1652247300000|2022-05-11 05:35:00|143.78|140.98|144.36|141.56|144.72|141.92|143.67|140.87|0
1652247600000|2022-05-11 05:40:00|144.3|141.5|144.94|142.14|145.17|142.37|144.07|141.27|0
1652247900000|2022-05-11 05:45:00|145|142.2|144|141.2|145.17|142.37|143.65|140.85|0
1652248200000|2022-05-11 05:50:00|143.94|141.14|145.16|142.36|145.28|142.48|143.64|140.84|0
1652248500000|2022-05-11 05:55:00|145.1|142.3|144.98|142.18|145.98|143.18|144.98|142.18|0
1652248800000|2022-05-11 06:00:00|145.27|142.47|146.44|143.64|147.39|144.59|145.27|142.47|0
1652249100000|2022-05-11 06:05:00|146.32|143.52|145.32|142.52|147.39|144.59|145.14|142.34|0
1652249400000|2022-05-11 06:10:00|145.37|142.57|145.13|142.33|145.84|143.04|145.02|142.22|0
1652249700000|2022-05-11 06:15:00|144.9|142.1|142.79|139.99|144.9|142.1|142.79|139.99|0
1652250000000|2022-05-11 06:20:00|142.73|139.93|142.44|139.64|143.6|140.8|142.32|139.52|0
1652250300000|2022-05-11 06:25:00|142.43|139.63|142.89|140.09|143.66|140.86|142.38|139.58|0
1652250600000|2022-05-11 06:30:00|142.78|139.98|143.29|140.49|143.29|140.49|142.31|139.51|0
1652250900000|2022-05-11 06:35:00|143.41|140.61|145.71|142.91|146|143.2|143.41|140.61|0
1652251200000|2022-05-11 06:40:00|145.77|142.97|144.47|141.67|145.77|142.97|144.24|141.44|0
1652251500000|2022-05-11 06:45:00|144.53|141.73|146.22|143.42|146.58|143.78|144.41|141.61|0
1652251800000|2022-05-11 06:50:00|146.34|143.54|146.28|143.48|147.04|144.24|145.93|143.13|0
1652252100000|2022-05-11 06:55:00|146.33|143.53|146.51|143.71|147.04|144.24|145.98|143.18|0
1652252400000|2022-05-11 07:00:00|146.44|143.64|146.73|143.93|147.68|144.88|145.5|142.7|0
1652252700000|2022-05-11 07:05:00|146.83|144.43|144.76|142.36|147.36|144.96|144.41|142.01|0
1652253000000|2022-05-11 07:10:00|145.23|142.83|147.29|144.89|147.41|145.01|144.59|142.19|0
1652253300000|2022-05-11 07:15:00|147.4|145|147.93|145.53|149.55|147.15|147.4|145|0
1652253600000|2022-05-11 07:20:00|147.64|145.24|147.75|145.35|148.05|145.65|145.33|142.93|0
1652253900000|2022-05-11 07:25:00|147.57|145.17|148.57|146.17|149.71|147.31|147.57|145.17|0
1652254200000|2022-05-11 07:30:00|148.4|146|149.58|147.18|150.25|147.85|147.86|145.46|0
1652254500000|2022-05-11 07:35:00|149.64|147.24|148.68|146.28|149.64|147.24|147.79|145.39|0
1652254800000|2022-05-11 07:40:00|148.56|146.16|147.72|145.32|149.03|146.63|146.66|144.26|0
1652255100000|2022-05-11 07:45:00|147.31|144.91|146.88|144.48|147.89|145.49|146.53|144.13|0
1652255400000|2022-05-11 07:50:00|146.94|144.54|146.94|144.54|147.47|145.07|145.93|143.53|0
1652255700000|2022-05-11 07:55:00|146.99|144.59|146.34|143.94|147.82|145.42|145.57|143.17|0
1652256000000|2022-05-11 08:00:00|146.16|143.76|145.33|142.93|146.63|144.23|144.28|141.88|0
1652256300000|2022-05-11 08:05:00|145.21|142.81|144.15|141.75|146.09|143.69|143.8|141.4|0
1652256600000|2022-05-11 08:10:00|143.98|141.58|142.06|139.66|144.04|141.64|141.94|139.54|0
1652256900000|2022-05-11 08:15:00|141.94|139.54|141.59|139.19|142.52|140.12|141.01|138.61|0
1652257200000|2022-05-11 08:20:00|141.76|139.36|139.52|137.12|141.82|139.42|139.4|137|0
1652257500000|2022-05-11 08:25:00|139.63|137.23|138.37|135.97|140.2|137.8|138.37|135.97|0
1652257800000|2022-05-11 08:30:00|138.14|135.74|137.35|134.95|138.48|136.08|137.24|134.84|0
1652258100000|2022-05-11 08:35:00|137.52|135.12|136.55|134.15|137.57|135.17|136.33|133.93|0
1652258400000|2022-05-11 08:40:00|136.66|134.26|134.64|132.24|136.78|134.38|134.2|131.8|0
1652258700000|2022-05-11 08:45:00|134.59|132.19|133.61|131.21|136.21|133.81|133.61|131.21|0
1652259000000|2022-05-11 08:50:00|133.5|131.1|131.95|129.55|133.95|131.55|131.95|129.55|0
1652259300000|2022-05-11 08:55:00|131.62|129.22|132.05|129.65|132.16|129.76|131.18|128.78|0
1652259600000|2022-05-11 09:00:00|132|129.6|130.4|128|132|129.6|130.19|127.79|0
1652259900000|2022-05-11 09:05:00|130.24|127.84|130.34|127.94|131.44|129.04|130.07|127.67|0
1652260200000|2022-05-11 09:10:00|130.4|128|131.11|128.71|131.11|128.71|130.07|127.67|0
1652260500000|2022-05-11 09:15:00|130.95|128.55|131.25|128.85|131.97|129.57|130.77|128.37|0
1652260800000|2022-05-11 09:20:00|131.14|128.74|132.62|130.22|132.62|130.22|130.92|128.52|0
1652261100000|2022-05-11 09:25:00|132.67|130.27|131.67|129.27|132.89|130.49|131.67|129.27|0
1652261400000|2022-05-11 09:30:00|131.56|129.16|132.22|129.82|132.22|129.82|131.45|129.05|0
1652261700000|2022-05-11 09:35:00|132|129.6|131.94|129.54|132.43|130.03|131.45|129.05|0
1652262000000|2022-05-11 09:40:00|131.88|129.48|131.65|129.25|132.2|129.8|131|128.6|0
1652262300000|2022-05-11 09:45:00|131.6|129.2|131.59|129.19|131.98|129.58|131.21|128.81|0
1652262600000|2022-05-11 09:50:00|131.76|129.36|131.42|129.02|131.98|129.58|131.09|128.69|0
1652262900000|2022-05-11 09:55:00|131.53|129.13|131.52|129.12|131.8|129.4|131.2|128.8|0
1652263200000|2022-05-11 10:00:00|131.47|129.07|132.73|130.33|132.73|130.33|130.81|128.41|0
1652263500000|2022-05-11 10:05:00|132.62|130.22|134.39|131.99|134.61|132.21|132.4|130|0
1652263800000|2022-05-11 10:10:00|134.16|131.76|134.49|132.09|135.16|132.76|133.44|131.04|0
1652264100000|2022-05-11 10:15:00|134.44|132.04|134.54|132.14|134.66|132.26|133.6|131.2|0
1652264400000|2022-05-11 10:20:00|134.59|132.19|133.87|131.47|134.76|132.36|133.48|131.08|0
1652264700000|2022-05-11 10:25:00|133.92|131.52|132.47|130.07|133.98|131.58|132.2|129.8|0
1652265000000|2022-05-11 10:30:00|132.53|130.13|130.71|128.31|132.53|130.13|130.27|127.87|0
1652265300000|2022-05-11 10:35:00|130.65|128.25|130.15|127.75|131.04|128.64|129.83|127.43|0
1652265600000|2022-05-11 10:40:00|130.1|127.7|129.82|127.42|130.48|128.08|129.82|127.42|0
1652265900000|2022-05-11 10:45:00|129.88|127.48|130.36|127.96|130.42|128.02|129.82|127.42|0
1652266200000|2022-05-11 10:50:00|130.25|127.85|131.34|128.94|131.92|129.52|130.14|127.74|0
1652266500000|2022-05-11 10:55:00|131.23|128.83|131.77|129.37|131.77|129.37|130.79|128.39|0
1652266800000|2022-05-11 11:00:00|131.94|129.54|131.49|129.09|132.21|129.81|131.11|128.71|0
1652267100000|2022-05-11 11:05:00|131.54|129.14|131.37|128.97|132.31|129.91|131.21|128.81|0
1652267400000|2022-05-11 11:10:00|131.32|128.92|131.2|128.8|131.59|129.19|130.76|128.36|0
1652267700000|2022-05-11 11:15:00|131.09|128.69|131.48|129.08|131.82|129.42|131.09|128.69|0
1652268000000|2022-05-11 11:20:00|131.37|128.97|130.93|128.53|131.48|129.08|130.82|128.42|0
1652268300000|2022-05-11 11:25:00|131.04|128.64|130.87|128.47|131.31|128.91|130.38|127.98|0
1652268600000|2022-05-11 11:30:00|130.7|128.3|131.35|128.95|131.79|129.39|130.54|128.14|0
1652268900000|2022-05-11 11:35:00|131.3|128.9|129.5|127.1|131.35|128.95|127.89|125.49|0
1652269200000|2022-05-11 11:40:00|129.39|126.99|129.49|127.09|129.71|127.31|128.2|125.8|0
1652269500000|2022-05-11 11:45:00|129.44|127.04|130.76|128.36|131.04|128.64|129.38|126.98|0
1652269800000|2022-05-11 11:50:00|130.87|128.47|131.03|128.63|131.08|128.68|129.68|127.28|0
1652270100000|2022-05-11 11:55:00|130.97|128.57|131.08|128.68|131.95|129.55|130.97|128.57|0
1652270400000|2022-05-11 12:00:00|130.97|128.57|131.23|128.83|131.73|129.33|130.53|128.13|0
1652270700000|2022-05-11 12:05:00|131.29|128.89|131.72|129.32|131.94|129.54|130.85|128.45|0
1652271000000|2022-05-11 12:10:00|131.83|129.43|132.81|130.41|132.81|130.41|131.49|129.09|0
1652271300000|2022-05-11 12:15:00|132.92|130.52|134.27|131.87|134.77|132.37|132.69|130.29|0
1652271600000|2022-05-11 12:20:00|134.54|132.14|133.49|131.09|135.14|132.74|133.49|131.09|0
1652271900000|2022-05-11 12:25:00|133.38|130.98|135.8|133.4|135.8|133.4|131.96|129.56|0
1652272200000|2022-05-11 12:30:00|139.78|137.38|155.24|152.12|161.73|158.61|139.78|137.38|0
1652272500000|2022-05-11 12:35:00|155.73|152.61|170.71|167.59|170.71|167.59|154.87|151.75|0
1652272800000|2022-05-11 12:40:00|170.58|167.46|168.4|165.28|175.68|172.56|163.13|160.01|0
1652273100000|2022-05-11 12:45:00|167|163.88|170.25|167.13|171.09|167.97|166.12|163|0
1652273400000|2022-05-11 12:50:00|170.32|167.2|176.9|173.78|177.43|174.31|170.06|166.94|0
1652273700000|2022-05-11 12:55:00|176.7|173.58|175.54|172.42|178.94|175.82|173.76|170.64|0
1652274000000|2022-05-11 13:00:00|175.47|172.35|172.31|169.19|176.67|173.55|171.98|168.86|0
1652274300000|2022-05-11 13:05:00|172.64|169.52|167.45|164.33|173.03|169.91|165.98|162.86|0
1652274600000|2022-05-11 13:10:00|167.06|163.94|165.5|162.38|169.11|165.99|165.38|162.26|0
1652274900000|2022-05-11 13:15:00|165.12|162|159.12|156|167.11|163.99|159.12|156|0
1652275200000|2022-05-11 13:20:00|158.87|155.75|158.24|155.12|161.24|158.12|157.5|154.38|0
1652275500000|2022-05-11 13:25:00|158.12|155|158.61|155.49|161.36|158.24|157.56|154.44|0
1652275800000|2022-05-11 13:30:00|157.37|154.25|162.74|159.62|164.84|161.72|150.79|147.67|0
1652276100000|2022-05-11 13:35:00|165.54|162.42|162.86|159.74|167.72|164.6|160.34|157.22|0
1652276400000|2022-05-11 13:40:00|164.64|161.52|147.08|143.96|165.79|162.67|146.61|143.49|0
1652276700000|2022-05-11 13:45:00|146.55|143.43|135.75|132.63|150.92|147.8|134.62|131.5|0
1652277000000|2022-05-11 13:50:00|135.86|132.74|135.97|132.85|138.82|135.7|132.73|129.61|0
1652277300000|2022-05-11 13:55:00|136.19|133.07|136.56|134.16|143.45|140.33|136.08|132.96|0
1652277600000|2022-05-11 14:00:00|137.07|134.67|136.05|133.65|142.14|139.74|135.26|132.86|0
1652277900000|2022-05-11 14:05:00|136.16|133.76|146.26|143.86|146.44|144.04|136.16|133.76|0
1652278200000|2022-05-11 14:10:00|146.14|143.74|141.89|139.49|148.05|145.65|139.57|137.17|0
1652278500000|2022-05-11 14:15:00|141.48|139.08|137.18|134.78|144.7|142.3|136.95|134.55|0
1652278800000|2022-05-11 14:20:00|135.92|133.52|131.4|129|139.72|137.32|129.69|127.29|0
1652279100000|2022-05-11 14:25:00|131.13|128.73|132.63|130.23|135.34|132.94|130.02|127.62|0
1652279400000|2022-05-11 14:30:00|133.3|130.9|135.67|133.27|138.08|135.68|130.84|128.44|0
1652279700000|2022-05-11 14:35:00|135.56|133.16|130.14|127.74|139.12|136.72|128.49|126.09|0
1652280000000|2022-05-11 14:40:00|130.03|127.63|127.17|124.77|131.02|128.62|126.73|124.33|0
1652280300000|2022-05-11 14:45:00|127.49|125.09|131.41|129.01|132.75|130.35|126.51|124.11|0
1652280600000|2022-05-11 14:50:00|132.86|130.46|137.23|134.83|139.84|137.44|131.79|129.39|0
1652280900000|2022-05-11 14:55:00|137.69|135.29|135.14|132.74|140.24|137.84|135.14|132.74|0
1652281200000|2022-05-11 15:00:00|135.2|132.8|137.31|134.91|140.77|138.37|134.89|132.49|0
1652281500000|2022-05-11 15:05:00|137.42|135.02|138.76|136.36|140.7|138.3|136.49|134.09|0
1652281800000|2022-05-11 15:10:00|139.35|136.95|135.04|132.64|140.23|137.83|134.64|132.24|0
1652282100000|2022-05-11 15:15:00|135.44|133.04|142.47|140.07|144.57|142.17|134.58|132.18|0
1652282400000|2022-05-11 15:20:00|142.65|140.25|137.13|134.73|142.94|140.54|136.35|133.95|0
1652282700000|2022-05-11 15:25:00|137.83|135.43|133.67|131.27|138.88|136.48|133.1|130.7|0
1652283000000|2022-05-11 15:30:00|133.61|131.21|133.32|130.92|135.5|133.1|131.34|128.94|0
1652283300000|2022-05-11 15:35:00|132.64|130.24|127.59|125.19|135.15|132.75|125.17|122.77|0
1652283600000|2022-05-11 15:40:00|127.81|125.41|128.03|125.63|128.63|126.23|125.05|122.65|0
1652283900000|2022-05-11 15:45:00|127.58|125.18|131.05|128.65|131.62|129.22|127.25|124.85|0
1652284200000|2022-05-11 15:50:00|130.44|128.04|134.25|131.85|135.17|132.77|130.44|128.04|0
1652284500000|2022-05-11 15:55:00|133.9|131.5|134.93|132.53|137.26|134.86|133.9|131.5|0
1652284800000|2022-05-11 16:00:00|135.63|133.23|137.37|134.97|138.66|136.26|135.05|132.65|0
1652285100000|2022-05-11 16:05:00|137.48|135.08|138.18|135.78|138.48|136.08|134.69|132.29|0
1652285400000|2022-05-11 16:10:00|138.3|135.9|138.88|136.48|141.38|138.98|137.24|134.84|0
1652285700000|2022-05-11 16:15:00|139|136.6|141.61|139.21|141.96|139.56|137.58|135.18|0
1652286000000|2022-05-11 16:20:00|141.96|139.56|134.5|132.1|142.39|139.99|133.63|131.23|0
1652286300000|2022-05-11 16:25:00|134.67|132.27|146.51|144.11|147.31|144.91|134.03|131.63|0
1652286600000|2022-05-11 16:30:00|147.44|145.04|147.12|144.72|149.1|146.7|145.65|143.25|0
1652286900000|2022-05-11 16:35:00|147.24|144.84|145.89|143.49|147.36|144.96|143.7|141.3|0
1652287200000|2022-05-11 16:40:00|146.5|144.1|148.58|146.18|149.7|147.3|142.85|140.45|0
1652287500000|2022-05-11 16:45:00|149.33|146.93|146.98|144.58|150.82|148.42|146.55|144.15|0
1652287800000|2022-05-11 16:50:00|146.85|144.45|152.94|150.54|152.94|150.54|146.85|144.45|0
1652288100000|2022-05-11 16:55:00|153.07|150.67|153.71|151.31|156.63|154.23|152.19|149.79|0
1652288400000|2022-05-11 17:00:00|155.61|153.21|159.63|157.23|160.08|157.68|155.61|153.21|0
1652288700000|2022-05-11 17:05:00|159.69|157.29|162.95|160.55|163.6|161.2|159.69|157.29|0
1652289000000|2022-05-11 17:10:00|162.82|160.42|161.58|159.18|163.08|160.68|159.32|156.92|0
1652289300000|2022-05-11 17:15:00|161.51|159.11|161.7|159.3|161.83|159.43|158.74|156.34|0
1652289600000|2022-05-11 17:20:00|161.63|159.23|159.17|156.77|165.42|163.02|158.02|155.62|0
1652289900000|2022-05-11 17:25:00|159.3|156.9|164.95|162.55|165.54|163.14|158.27|155.87|0
1652290200000|2022-05-11 17:30:00|165.28|162.88|162.65|160.25|166.6|164.2|161.48|159.08|0
1652290500000|2022-05-11 17:35:00|162.78|160.38|168.95|166.55|169.02|166.62|161.29|158.89|0
1652290800000|2022-05-11 17:40:00|169.08|166.68|170.78|168.38|171.31|168.91|169.08|166.68|0
1652291100000|2022-05-11 17:45:00|171.38|168.98|174.04|171.64|177.89|175.49|171.04|168.64|0
1652291400000|2022-05-11 17:50:00|174.37|171.97|175.44|173.04|177.06|174.66|172.1|169.7|0
1652291700000|2022-05-11 17:55:00|174.43|172.03|179.78|177.38|181.02|178.62|173.69|171.29|0
1652292000000|2022-05-11 18:00:00|179.64|177.24|170.35|167.95|179.64|177.24|170.35|167.95|0
1652292300000|2022-05-11 18:05:00|169.95|167.55|174.22|171.82|175.02|172.62|169.82|167.42|0
1652292600000|2022-05-11 18:10:00|174.69|172.29|170.4|168|175.78|173.38|170.4|168|0
1652292900000|2022-05-11 18:15:00|170.33|167.93|167.48|165.08|172.67|170.27|165.91|163.51|0
1652293200000|2022-05-11 18:20:00|168.27|165.87|163.82|161.42|172.59|170.19|163.05|160.65|0
1652293500000|2022-05-11 18:25:00|163.57|161.17|164.3|161.9|165.72|163.32|159.08|156.68|0
1652293800000|2022-05-11 18:30:00|163.65|161.25|158.75|156.35|166.8|164.4|158.75|156.35|0
1652294100000|2022-05-11 18:35:00|159.13|156.73|158.62|156.22|161.57|159.17|156.97|154.57|0
1652294400000|2022-05-11 18:40:00|158.87|156.47|154.38|151.98|163.12|160.72|154.31|151.91|0
1652294700000|2022-05-11 18:45:00|154.19|151.79|160.16|157.76|161.55|159.15|153.19|150.79|0
1652295000000|2022-05-11 18:50:00|160.03|157.63|164.97|162.57|166.36|163.96|158.87|156.47|0
1652295300000|2022-05-11 18:55:00|164.84|162.44|166.42|164.02|167.21|164.81|163.14|160.74|0
1652295600000|2022-05-11 19:00:00|166.81|164.41|171.75|169.35|171.75|169.35|166.28|163.88|0
1652295900000|2022-05-11 19:05:00|171.35|168.95|168.68|166.28|173.77|171.37|168.28|165.88|0
1652296200000|2022-05-11 19:10:00|168.81|166.41|170.94|168.54|171.74|169.34|165.77|163.37|0
1652296500000|2022-05-11 19:15:00|170.74|168.34|169.86|167.46|175.25|172.85|167.08|164.68|0
1652296800000|2022-05-11 19:20:00|170.13|167.73|172.74|170.34|173.21|170.81|168.8|166.4|0
1652297100000|2022-05-11 19:25:00|172.4|170|170.23|167.83|173.07|170.67|165.83|163.43|0
1652297400000|2022-05-11 19:30:00|169.96|167.56|170.17|167.77|171.71|169.31|166.28|163.88|0
1652297700000|2022-05-11 19:35:00|170.3|167.9|176.03|173.63|176.58|174.18|170.03|167.63|0
1652298000000|2022-05-11 19:40:00|176.31|173.91|176.02|173.62|177.13|174.73|173.76|171.36|0
1652298300000|2022-05-11 19:45:00|175.89|173.49|181.03|178.63|181.11|178.71|175.89|173.49|0
1652298600000|2022-05-11 19:50:00|180.97|178.57|181.62|179.22|184.4|182|180.05|177.65|0
1652298900000|2022-05-11 19:55:00|181.34|178.94|180.36|177.96|183.59|181.19|179.66|177.26|0
1652299200000|2022-05-11 20:00:00|179.94|177.54|177.36|174.96|181.47|179.07|177.36|174.96|0
1652299500000|2022-05-11 20:05:00|177.5|175.1|177.35|174.95|177.64|175.24|175.7|173.3|0
1652299800000|2022-05-11 20:10:00|177.22|174.82|175.01|172.61|177.22|174.82|174.05|171.65|0
1652300100000|2022-05-11 20:15:00|175.48|172.68|175.2|172.4|175.75|172.95|173.3|170.5|0
1652300400000|2022-05-11 20:20:00|175.27|172.47|176.02|173.22|176.16|173.36|174.51|171.71|0
1652300700000|2022-05-11 20:25:00|175.47|172.67|175.05|172.25|176.98|174.18|175.05|172.25|0
1652301000000|2022-05-11 20:30:00|174.92|172.12|175.32|172.52|175.74|172.94|174.78|171.98|0
1652301300000|2022-05-11 20:35:00|175.46|172.66|174.63|171.83|175.59|172.79|174.49|171.69|0
1652301600000|2022-05-11 20:40:00|174.77|171.97|173.94|171.14|174.77|171.97|172.58|169.78|0
1652301900000|2022-05-11 20:45:00|173.88|171.08|173.12|170.32|174.21|171.41|172.31|169.51|0
1652302200000|2022-05-11 20:50:00|172.98|170.18|173.11|170.31|173.39|170.59|172.44|169.64|0
1652302500000|2022-05-11 20:55:00|173.18|170.38|174.23|171.43|175.01|172.21|172.97|170.17|0
1652302800000|2022-05-11 21:00:00|174.15|171.35|174.13|171.33|174.33|171.53|174.05|171.25|0
1652303100000|2022-05-11 21:05:00|173.97|171.17|175.33|172.53|175.35|172.55|173.91|171.11|0
1652303400000|2022-05-11 21:10:00|175.35|172.55|175.79|172.99|175.83|173.03|175.35|172.55|0
1652303700000|2022-05-11 21:15:00|175.8|173|176.1|173.3|176.26|173.46|175.8|173|0
1652304000000|2022-05-11 21:20:00|176.09|173.29|176.61|173.81|176.92|174.12|176|173.2|0
1652304300000|2022-05-11 21:25:00|176.83|174.03|176.73|173.93|176.87|174.07|176.42|173.62|0
1652304600000|2022-05-11 21:30:00|176.72|173.92|176.44|173.64|176.94|174.14|176.14|173.34|0
1652304900000|2022-05-11 21:35:00|176.42|173.62|176.61|173.81|176.84|174.04|176.4|173.6|0
1652305200000|2022-05-11 21:40:00|176.59|173.79|176.68|173.88|176.81|174.01|176.41|173.61|0
1652305500000|2022-05-11 21:45:00|176.61|173.81|176.1|173.3|176.67|173.87|176.1|173.3|0
1652305800000|2022-05-11 21:50:00|176.06|173.26|175.97|173.17|176.08|173.28|175.91|173.11|0
1652306100000|2022-05-11 21:55:00|175.99|173.19|175.49|172.69|176.21|173.41|175.21|172.41|0
1652306400000|2022-05-11 22:00:00|175.83|173.03|176.02|173.22|177.2|174.4|174.93|172.13|0
1652306700000|2022-05-11 22:05:00|175.96|173.16|177.12|174.32|178.3|175.5|175.96|173.16|0
1652307000000|2022-05-11 22:10:00|177.19|174.39|180.52|177.72|180.86|178.06|176.98|174.18|0
1652307300000|2022-05-11 22:15:00|180.86|178.06|181.07|178.27|181.98|179.18|179.74|176.94|0
1652307600000|2022-05-11 22:20:00|181.21|178.41|181.34|178.54|181.34|178.54|179.88|177.08|0
1652307900000|2022-05-11 22:25:00|181.41|178.61|180.49|177.69|181.76|178.96|179.45|176.65|0
1652308200000|2022-05-11 22:30:00|180.29|177.49|178.67|175.87|180.29|177.49|178.53|175.73|0
1652308500000|2022-05-11 22:35:00|178.53|175.73|177.69|174.89|178.53|175.73|177.08|174.28|0
1652308800000|2022-05-11 22:40:00|177.42|174.62|177.2|174.4|177.97|175.17|176.99|174.19|0
1652309100000|2022-05-11 22:45:00|177.27|174.47|176.78|173.98|177.76|174.96|176.44|173.64|0
1652309400000|2022-05-11 22:50:00|176.71|173.91|175.74|172.94|178.37|175.57|175.47|172.67|0
1652309700000|2022-05-11 22:55:00|175.81|173.01|175.05|172.25|176.36|173.56|175.05|172.25|0
1652310000000|2022-05-11 23:00:00|174.63|171.83|174.63|171.83|175.18|172.38|174.08|171.28|0
1652310300000|2022-05-11 23:05:00|174.49|171.69|174.62|171.82|175.45|172.65|174.49|171.69|0
1652310600000|2022-05-11 23:10:00|174.69|171.89|175.71|172.91|175.71|172.91|174.35|171.55|0
1652310900000|2022-05-11 23:15:00|175.85|173.05|175.37|172.57|175.92|173.12|175.02|172.22|0
1652311200000|2022-05-11 23:20:00|175.43|172.63|176.8|174|177.08|174.28|175.43|172.63|0
1652311500000|2022-05-11 23:25:00|176.87|174.07|177.21|174.41|177.35|174.55|176.38|173.58|0
1652311800000|2022-05-11 23:30:00|177.28|174.48|175.76|172.96|177.9|175.1|175.55|172.75|0
1652312100000|2022-05-11 23:35:00|175.62|172.82|174.44|171.64|176.03|173.23|174.24|171.44|0
1652312400000|2022-05-11 23:40:00|174.58|171.78|173.62|170.82|174.71|171.91|173.48|170.68|0
1652312700000|2022-05-11 23:45:00|173.55|170.75|173.47|170.67|173.89|171.09|171.78|168.98|0
1652313000000|2022-05-11 23:50:00|173.54|170.74|175.32|172.52|175.39|172.59|173.27|170.47|0
1652313300000|2022-05-11 23:55:00|175.52|172.72|173.46|170.66|175.52|172.72|173.46|170.66|0
1652313600000|2022-05-12 00:00:00|173.6|170.8|177.3|174.5|178.77|175.97|173.6|170.8|0
1652313900000|2022-05-12 00:05:00|177.93|175.13|174.54|171.74|178.14|175.34|173.59|170.79|0
1652314200000|2022-05-12 00:10:00|174.61|171.81|177.29|174.49|177.78|174.98|174.61|171.81|0
1652314500000|2022-05-12 00:15:00|177.43|174.63|183.87|181.07|184.3|181.5|177.43|174.63|0
1652314800000|2022-05-12 00:20:00|184.09|181.29|183.87|181.07|185.65|182.85|182.88|180.08|0
1652315100000|2022-05-12 00:25:00|184.29|181.49|182.3|179.5|185.29|182.49|182.16|179.36|0
1652315400000|2022-05-12 00:30:00|182.44|179.64|183.29|180.49|184.57|181.77|182.44|179.64|0
1652315700000|2022-05-12 00:35:00|183.14|180.34|178.51|175.71|183.43|180.63|178.23|175.43|0
1652316000000|2022-05-12 00:40:00|177.53|174.73|172.19|169.39|177.81|175.01|171.24|168.44|0
1652316300000|2022-05-12 00:45:00|172.05|169.25|171.5|168.7|174.03|171.23|171.23|168.43|0
1652316600000|2022-05-12 00:50:00|171.44|168.64|170.14|167.34|171.44|168.64|169.21|166.41|0
1652316900000|2022-05-12 00:55:00|170.21|167.41|170.61|167.81|171.63|168.83|170.14|167.34|0
1652317200000|2022-05-12 01:00:00|170.54|167.74|172.02|169.22|172.44|169.64|170.54|167.74|0
1652317500000|2022-05-12 01:05:00|171.89|169.09|174.34|171.54|175.71|172.91|171.61|168.81|0
1652317800000|2022-05-12 01:10:00|174.27|171.47|173.51|170.71|174.27|171.47|171.74|168.94|0
1652318100000|2022-05-12 01:15:00|173.44|170.64|172.21|169.41|173.44|170.64|169.44|166.64|0
1652318400000|2022-05-12 01:20:00|172|169.2|173.63|170.83|174.32|171.52|171.73|168.93|0
1652318700000|2022-05-12 01:25:00|173.77|170.97|172.6|169.8|173.77|170.97|170.91|168.11|0
1652319000000|2022-05-12 01:30:00|172.53|169.73|171.04|168.24|172.74|169.94|169.96|167.16|0
1652319300000|2022-05-12 01:35:00|171.31|168.51|171.48|168.68|172.6|169.8|170.83|168.03|0
1652319600000|2022-05-12 01:40:00|171.75|168.95|169.31|166.51|172.43|169.63|168.91|166.11|0
1652319900000|2022-05-12 01:45:00|169.45|166.65|167.9|165.1|169.45|166.65|167.56|164.76|0
1652320200000|2022-05-12 01:50:00|167.83|165.03|168.63|165.83|168.63|165.83|167.22|164.42|0
1652320500000|2022-05-12 01:55:00|168.76|165.96|169.02|166.22|169.63|166.83|167.02|164.22|0
1652320800000|2022-05-12 02:00:00|169.23|166.43|169.69|166.89|170.5|167.7|169.23|166.43|0
1652321100000|2022-05-12 02:05:00|169.62|166.82|170.56|167.76|170.76|167.96|169.22|166.42|0
1652321400000|2022-05-12 02:10:00|170.49|167.69|169.81|167.01|170.63|167.83|169|166.2|0
1652321700000|2022-05-12 02:15:00|169.88|167.08|168.32|165.52|170.08|167.28|168.32|165.52|0
1652322000000|2022-05-12 02:20:00|168.46|165.66|168.72|165.92|169.2|166.4|167.99|165.19|0
1652322300000|2022-05-12 02:25:00|168.66|165.86|170.06|167.26|170.6|167.8|168.66|165.86|0
1652322600000|2022-05-12 02:30:00|170.13|167.33|172.09|169.29|172.98|170.18|169.46|166.66|0
1652322900000|2022-05-12 02:35:00|172.3|169.5|173.17|170.37|173.31|170.51|172.22|169.42|0
1652323200000|2022-05-12 02:40:00|173.25|170.45|173.58|170.78|173.79|170.99|172.63|169.83|0
1652323500000|2022-05-12 02:45:00|173.3|170.5|174.05|171.25|174.26|171.46|172.07|169.27|0
1652323800000|2022-05-12 02:50:00|174.12|171.32|174.53|171.73|175.77|172.97|173.85|171.05|0
1652324100000|2022-05-12 02:55:00|174.66|171.86|172.33|169.53|174.94|172.14|172.19|169.39|0
1652324400000|2022-05-12 03:00:00|172.19|169.39|172.73|169.93|173.01|170.21|171.38|168.58|0
1652324700000|2022-05-12 03:05:00|172.87|170.07|172.93|170.13|173.96|171.16|172.18|169.38|0
1652325000000|2022-05-12 03:10:00|172.86|170.06|174.02|171.22|174.37|171.57|172.86|170.06|0
1652325300000|2022-05-12 03:15:00|174.16|171.36|173.4|170.6|174.16|171.36|172.17|169.37|0
1652325600000|2022-05-12 03:20:00|173.33|170.53|173.25|170.45|173.81|171.01|172.51|169.71|0
1652325900000|2022-05-12 03:25:00|173.05|170.25|172.84|170.04|173.19|170.39|172.43|169.63|0
1652326200000|2022-05-12 03:30:00|172.91|170.11|171.6|168.8|172.91|170.11|171.26|168.46|0
1652326500000|2022-05-12 03:35:00|171.54|168.74|171.73|168.93|172.22|169.42|171.05|168.25|0
1652326800000|2022-05-12 03:40:00|171.8|169|174.19|171.39|175.43|172.63|171.66|168.86|0
1652327100000|2022-05-12 03:45:00|174.12|171.32|172.95|170.15|174.26|171.46|172.95|170.15|0
1652327400000|2022-05-12 03:50:00|172.88|170.08|174.45|171.65|175|172.2|172.74|169.94|0
1652327700000|2022-05-12 03:55:00|174.31|171.51|173.48|170.68|174.85|172.05|173.48|170.68|0
1652328000000|2022-05-12 04:00:00|173.21|170.41|173.41|170.61|173.75|170.95|172.72|169.92|0
1652328300000|2022-05-12 04:05:00|173.61|170.81|175.12|172.32|175.67|172.87|173.61|170.81|0
1652328600000|2022-05-12 04:10:00|175.19|172.39|175.25|172.45|176.15|173.35|174.77|171.97|0
1652328900000|2022-05-12 04:15:00|175.04|172.24|176|173.2|176.28|173.48|174.83|172.03|0
1652329200000|2022-05-12 04:20:00|176.07|173.27|178.15|175.35|178.28|175.48|175.93|173.13|0
1652329500000|2022-05-12 04:25:00|178.01|175.21|177.93|175.13|178.7|175.9|177.72|174.92|0
1652329800000|2022-05-12 04:30:00|177.86|175.06|178.7|175.9|179.26|176.46|177.86|175.06|0
1652330100000|2022-05-12 04:35:00|178.69|175.89|180.02|177.22|180.23|177.43|178.56|175.76|0
1652330400000|2022-05-12 04:40:00|179.94|177.14|180.85|178.05|181.2|178.4|179.66|176.86|0
1652330700000|2022-05-12 04:45:00|180.78|177.98|179.79|176.99|181.33|178.53|179.09|176.29|0
1652331000000|2022-05-12 04:50:00|179.86|177.06|179.3|176.5|180.14|177.34|177.7|174.9|0
1652331300000|2022-05-12 04:55:00|179.36|176.56|180.62|177.82|180.62|177.82|179.02|176.22|0
1652331600000|2022-05-12 05:00:00|180.48|177.68|179.21|176.41|180.48|177.68|177.82|175.02|0
1652331900000|2022-05-12 05:05:00|178.93|176.13|180.32|177.52|181.3|178.5|178.93|176.13|0
1652332200000|2022-05-12 05:10:00|180.6|177.8|183.55|180.75|183.69|180.89|180.6|177.8|0
1652332500000|2022-05-12 05:15:00|183.41|180.61|183.9|181.1|185.04|182.24|183.27|180.47|0
1652332800000|2022-05-12 05:20:00|184.04|181.24|188.97|186.17|188.97|186.17|183.76|180.96|0
1652333100000|2022-05-12 05:25:00|188.82|186.02|185.74|182.94|188.82|186.02|185.66|182.86|0
1652333400000|2022-05-12 05:30:00|185.66|182.86|184.66|181.86|185.66|182.86|184.09|181.29|0
1652333700000|2022-05-12 05:35:00|184.59|181.79|186.15|183.35|186.79|183.99|183.31|180.51|0
1652334000000|2022-05-12 05:40:00|186.08|183.28|187.64|184.84|188.08|185.28|185.44|182.64|0
1652334300000|2022-05-12 05:45:00|187.79|184.99|189.44|186.64|189.8|187|187.07|184.27|0
1652334600000|2022-05-12 05:50:00|189.37|186.57|191.05|188.25|191.34|188.54|189.22|186.42|0
1652334900000|2022-05-12 05:55:00|190.9|188.1|191.69|188.89|191.99|189.19|189.75|186.95|0
1652335200000|2022-05-12 06:00:00|191.62|188.82|189.65|186.85|192.49|189.69|188.73|185.93|0
1652335500000|2022-05-12 06:05:00|189.58|186.78|186.29|183.49|189.72|186.92|185.37|182.57|0
1652335800000|2022-05-12 06:10:00|186.36|183.56|185.29|182.49|186.36|183.56|184.16|181.36|0
1652336100000|2022-05-12 06:15:00|185.36|182.56|188.41|185.61|189.48|186.68|184.87|182.07|0
1652336400000|2022-05-12 06:20:00|188.48|185.68|185.28|182.48|189.13|186.33|184.07|181.27|0
1652336700000|2022-05-12 06:25:00|185.2|182.4|187.89|185.09|188.04|185.24|184.92|182.12|0
1652337000000|2022-05-12 06:30:00|188.04|185.24|186.89|184.09|188.04|185.24|186.04|183.24|0
1652337300000|2022-05-12 06:35:00|186.82|184.02|186.32|183.52|186.82|184.02|184.55|181.75|0
1652337600000|2022-05-12 06:40:00|186.17|183.37|186.17|183.37|187.02|184.22|184.19|181.39|0
1652337900000|2022-05-12 06:45:00|186.1|183.3|190.88|188.08|192.91|190.11|186.1|183.3|0
1652338200000|2022-05-12 06:50:00|190.96|188.16|190.01|187.21|191.17|188.37|189.51|186.71|0
1652338500000|2022-05-12 06:55:00|189.94|187.14|191.16|188.36|191.44|188.64|187.93|185.13|0
1652338800000|2022-05-12 07:00:00|190.43|187.63|192.53|189.73|195.36|192.56|190.43|187.63|0
1652339100000|2022-05-12 07:05:00|193.05|190.65|193.03|190.63|195.74|193.34|191.51|189.11|0
1652339400000|2022-05-12 07:10:00|193.25|190.85|193.6|191.2|196.23|193.83|192.3|189.9|0
1652339700000|2022-05-12 07:15:00|193.75|191.35|193.74|191.34|194.32|191.92|188.26|185.86|0
1652340000000|2022-05-12 07:20:00|193.38|190.98|195.42|193.02|198.51|196.11|193.38|190.98|0
1652340300000|2022-05-12 07:25:00|195.34|192.94|191.34|188.94|196.07|193.67|189.82|187.42|0
1652340600000|2022-05-12 07:30:00|190.54|188.14|192.56|190.16|195.84|193.44|190.04|187.64|0
1652340900000|2022-05-12 07:35:00|192.41|190.01|195.03|192.63|195.03|192.63|191.11|188.71|0
1652341200000|2022-05-12 07:40:00|195.1|192.7|189.45|187.05|196.2|193.8|189.45|187.05|0
1652341500000|2022-05-12 07:45:00|189.51|187.11|179.49|177.09|190.09|187.69|179.14|176.74|0
1652341800000|2022-05-12 07:50:00|179.35|176.95|183.76|181.36|185.65|183.25|178.38|175.98|0
1652342100000|2022-05-12 07:55:00|183.48|181.08|185.56|183.16|188.4|186|183.48|181.08|0
1652342400000|2022-05-12 08:00:00|184.16|181.76|192.33|189.93|193.85|191.45|183.95|181.55|0
1652342700000|2022-05-12 08:05:00|192.11|189.71|191.39|188.99|194.43|192.03|189.53|187.13|0
1652343000000|2022-05-12 08:10:00|190.96|188.56|191.24|188.84|192.46|190.06|189.38|186.98|0
1652343300000|2022-05-12 08:15:00|191.09|188.69|192.53|190.13|193.18|190.78|189.02|186.62|0
1652343600000|2022-05-12 08:20:00|192.89|190.49|193.03|190.63|195.06|192.66|191.66|189.26|0
1652343900000|2022-05-12 08:25:00|193.53|191.13|192.44|190.04|194.69|192.29|191.36|188.96|0
1652344200000|2022-05-12 08:30:00|192.51|190.11|193.45|191.05|194.68|192.28|189.14|186.74|0
1652344500000|2022-05-12 08:35:00|193.81|191.41|195.26|192.86|197.01|194.61|193.59|191.19|0
1652344800000|2022-05-12 08:40:00|195.77|193.37|197.22|194.82|198.47|196.07|195.33|192.93|0
1652345100000|2022-05-12 08:45:00|197|194.6|199.79|197.39|201.57|199.17|196.86|194.46|0
1652345400000|2022-05-12 08:50:00|199.64|197.24|198.29|195.89|200.49|198.09|197.03|194.63|0
1652345700000|2022-05-12 08:55:00|198.43|196.03|198.42|196.02|200.04|197.64|197.12|194.72|0
1652346000000|2022-05-12 09:00:00|198.72|196.32|201.8|199.4|201.95|199.55|197.26|194.86|0
1652346300000|2022-05-12 09:05:00|201.66|199.26|199.14|196.74|201.66|199.26|198.64|196.24|0
1652346600000|2022-05-12 09:10:00|199.44|197.04|199.58|197.18|201.65|199.25|198.26|195.86|0
1652346900000|2022-05-12 09:15:00|199.87|197.47|196.94|194.54|201.49|199.09|196.79|194.39|0
1652347200000|2022-05-12 09:20:00|197.08|194.68|200.01|197.61|200.38|197.98|196.72|194.32|0
1652347500000|2022-05-12 09:25:00|199.94|197.54|200.59|198.19|202.14|199.74|198.61|196.21|0
1652347800000|2022-05-12 09:30:00|200.44|198.04|203.84|201.44|206.01|203.61|200.29|197.89|0
1652348100000|2022-05-12 09:35:00|203.39|200.99|199.54|197.14|203.39|200.99|199.25|196.85|0
1652348400000|2022-05-12 09:40:00|199.47|197.07|199.32|196.92|201.31|198.91|198.81|196.41|0
1652348700000|2022-05-12 09:45:00|199.54|197.14|196.61|194.21|199.98|197.58|196.25|193.85|0
1652349000000|2022-05-12 09:50:00|196.75|194.35|198.35|195.95|199.38|196.98|196.75|194.35|0
1652349300000|2022-05-12 09:55:00|198.79|196.39|200.4|198|200.48|198.08|198.2|195.8|0
1652349600000|2022-05-12 10:00:00|200.33|197.93|199.73|197.33|201.43|199.03|198.78|196.38|0
1652349900000|2022-05-12 10:05:00|199.66|197.26|198.26|195.86|200.83|198.43|197.09|194.69|0
1652350200000|2022-05-12 10:10:00|198.11|195.71|200.53|198.13|200.75|198.35|197.45|195.05|0
1652350500000|2022-05-12 10:15:00|201.12|198.72|200.52|198.12|201.34|198.94|200.01|197.61|0
1652350800000|2022-05-12 10:20:00|200.6|198.2|200.22|197.82|201.55|199.15|199.63|197.23|0
1652351100000|2022-05-12 10:25:00|200.07|197.67|193.8|191.4|200.37|197.97|193.65|191.25|0
1652351400000|2022-05-12 10:30:00|193.94|191.54|195.75|193.35|196.55|194.15|193.65|191.25|0
1652351700000|2022-05-12 10:35:00|195.67|193.27|197.93|195.53|198.73|196.33|194.22|191.82|0
1652352000000|2022-05-12 10:40:00|197.85|195.45|199.16|196.76|199.46|197.06|197.34|194.94|0
1652352300000|2022-05-12 10:45:00|199.02|196.62|200.04|197.64|200.63|198.23|199.01|196.61|0
1652352600000|2022-05-12 10:50:00|199.97|197.57|196.37|193.97|200.12|197.72|195.5|193.1|0
1652352900000|2022-05-12 10:55:00|196.01|193.61|193.83|191.43|196.08|193.68|192.18|189.78|0
1652353200000|2022-05-12 11:00:00|193.32|190.92|193.81|191.41|194.24|191.84|191.57|189.17|0
1652353500000|2022-05-12 11:05:00|193.73|191.33|195.18|192.78|195.77|193.37|193.51|191.11|0
1652353800000|2022-05-12 11:10:00|195.47|193.07|190.98|188.58|195.61|193.21|190.98|188.58|0
1652354100000|2022-05-12 11:15:00|191.05|188.65|191.4|189|191.41|189.01|190.26|187.86|0
1652354400000|2022-05-12 11:20:00|191.26|188.86|187.61|185.21|191.4|189|185.84|183.44|0
1652354700000|2022-05-12 11:25:00|187.82|185.42|190.38|187.98|190.67|188.27|186.68|184.28|0
1652355000000|2022-05-12 11:30:00|190.53|188.13|193.46|191.06|193.46|191.06|190.38|187.98|0
1652355300000|2022-05-12 11:35:00|193.17|190.77|194.76|192.36|195.43|193.03|191.57|189.17|0
1652355600000|2022-05-12 11:40:00|194.69|192.29|195.86|193.46|197.4|195|193.3|190.9|0
1652355900000|2022-05-12 11:45:00|196|193.6|201.1|198.7|201.1|198.7|196|193.6|0
1652356200000|2022-05-12 11:50:00|200.95|198.55|204.51|202.11|205.56|203.16|199.98|197.58|0
1652356500000|2022-05-12 11:55:00|204.21|201.81|206.98|204.58|209.48|207.08|201.68|199.28|0
1652356800000|2022-05-12 12:00:00|207.51|205.11|205.77|203.37|208.34|205.94|205.09|202.69|0
1652357100000|2022-05-12 12:05:00|205.69|203.29|203.44|201.04|206.14|203.74|201.74|199.34|0
1652357400000|2022-05-12 12:10:00|203.59|201.19|201.36|198.96|203.59|201.19|200.99|198.59|0
1652357700000|2022-05-12 12:15:00|201.5|199.1|201.2|198.8|202.84|200.44|199.8|197.4|0
1652358000000|2022-05-12 12:20:00|201.05|198.65|203.87|201.47|204.77|202.37|200.75|198.35|0
1652358300000|2022-05-12 12:25:00|204.02|201.62|204.19|201.79|205.39|202.99|202.23|199.83|0
1652358600000|2022-05-12 12:30:00|205.68|203.28|203.29|200.89|205.76|203.36|198.86|196.46|0
1652358900000|2022-05-12 12:35:00|203.88|201.48|200.84|198.44|204.63|202.23|200.62|198.22|0
1652359200000|2022-05-12 12:40:00|200.32|197.92|201.64|199.24|202.24|199.84|196.22|193.82|0
1652359500000|2022-05-12 12:45:00|202.16|199.76|200.79|198.39|202.24|199.84|199.43|197.03|0
1652359800000|2022-05-12 12:50:00|200.27|197.87|198.86|196.46|200.49|198.09|197.54|195.14|0
1652360100000|2022-05-12 12:55:00|198.42|196.02|200.33|197.93|201.81|199.41|197.32|194.92|0
1652360400000|2022-05-12 13:00:00|200.03|197.63|201.21|198.81|203|200.6|198.4|196|0
1652360700000|2022-05-12 13:05:00|201.51|199.11|198.25|195.85|201.95|199.55|197.51|195.11|0
1652361000000|2022-05-12 13:10:00|198.1|195.7|197.69|195.29|200.17|197.77|197.47|195.07|0
1652361300000|2022-05-12 13:15:00|197.84|195.44|197.17|194.77|199.39|196.99|195.71|193.31|0
1652361600000|2022-05-12 13:20:00|197.32|194.92|194.38|191.98|197.32|194.92|193.22|190.82|0
1652361900000|2022-05-12 13:25:00|195.26|192.86|201.45|199.05|201.45|199.05|195.11|192.71|0
1652362200000|2022-05-12 13:30:00|201.3|198.9|208.44|206.04|209.21|206.81|193.65|191.25|0
1652362500000|2022-05-12 13:35:00|209.43|207.03|213.75|211.35|214.52|212.12|204.13|201.73|0
1652362800000|2022-05-12 13:40:00|213.29|210.89|201.89|199.49|215.61|213.21|201.44|199.04|0
1652363100000|2022-05-12 13:45:00|203.17|200.77|197.5|195.1|206.48|204.08|188.96|186.56|0
1652363400000|2022-05-12 13:50:00|198.02|195.62|195.65|193.25|203.4|201|193.23|190.83|0
1652363700000|2022-05-12 13:55:00|195.94|193.54|204.9|202.5|207.95|205.55|195.94|193.54|0
1652364000000|2022-05-12 14:00:00|205.51|203.11|206.32|203.92|212.29|209.89|205.12|202.72|0
1652364300000|2022-05-12 14:05:00|206.17|203.77|189.36|186.96|206.17|203.77|187.49|185.09|0
1652364600000|2022-05-12 14:10:00|189.94|187.54|184.3|181.9|190.96|188.56|179.29|176.89|0
1652364900000|2022-05-12 14:15:00|184.59|182.19|185.11|182.71|190.45|188.05|181.6|179.2|0
1652365200000|2022-05-12 14:20:00|185.04|182.64|176.45|174.05|187.98|185.58|174.04|171.64|0
1652365500000|2022-05-12 14:25:00|176.52|174.12|184.86|182.46|186.86|184.46|175.76|173.36|0
1652365800000|2022-05-12 14:30:00|184.93|182.53|187.64|185.24|191.17|188.77|180.77|178.37|0
1652366100000|2022-05-12 14:35:00|188.14|185.74|182.44|180.04|190.38|187.98|181.74|179.34|0
1652366400000|2022-05-12 14:40:00|182.23|179.83|188.91|186.51|190.5|188.1|181.88|179.48|0
1652366700000|2022-05-12 14:45:00|188.34|185.94|184.26|181.86|190.65|188.25|181.79|179.39|0
1652367000000|2022-05-12 14:50:00|184.4|182|177.46|175.06|184.4|182|177.18|174.78|0
1652367300000|2022-05-12 14:55:00|176.9|174.5|172.01|169.61|178.08|175.68|170.92|168.52|0
1652367600000|2022-05-12 15:00:00|171.06|168.66|169.02|166.62|177.11|174.71|169.02|166.62|0
1652367900000|2022-05-12 15:05:00|168.42|166.02|163.62|161.22|172.14|169.74|163.49|161.09|0
1652368200000|2022-05-12 15:10:00|163.49|161.09|170.71|168.31|170.71|168.31|162.96|160.56|0
1652368500000|2022-05-12 15:15:00|171.6|169.2|172.75|170.35|175.09|172.69|170.64|168.24|0
1652368800000|2022-05-12 15:20:00|172.82|170.42|178.97|176.57|179.11|176.71|171.38|168.98|0
1652369100000|2022-05-12 15:25:00|177.99|175.59|177.92|175.52|179.67|177.27|174.8|172.4|0
1652369400000|2022-05-12 15:30:00|177.64|175.24|183.11|180.71|186.33|183.93|176.18|173.78|0
1652369700000|2022-05-12 15:35:00|183.18|180.78|179.78|177.38|185.03|182.63|178.59|176.19|0
1652370000000|2022-05-12 15:40:00|178.94|176.54|186.46|184.06|186.68|184.28|178.87|176.47|0
1652370300000|2022-05-12 15:45:00|187.04|184.64|192.56|190.16|192.93|190.53|186.32|183.92|0
1652370600000|2022-05-12 15:50:00|192.71|190.31|196.4|194|199.46|197.06|192.71|190.31|0
1652370900000|2022-05-12 15:55:00|198.24|195.84|203.71|201.31|208.85|206.45|197.42|195.02|0
1652371200000|2022-05-12 16:00:00|203.78|201.38|202.78|199.66|207.02|203.9|202.48|199.36|0
1652371500000|2022-05-12 16:05:00|202.63|199.51|200.82|197.7|205.5|202.38|199.63|196.51|0
1652371800000|2022-05-12 16:10:00|201.95|198.83|201.41|198.29|206.25|203.13|198.43|195.31|0
1652372100000|2022-05-12 16:15:00|201.26|198.14|201.86|198.74|206.55|203.43|199.1|195.98|0
1652372400000|2022-05-12 16:20:00|201.04|197.92|196.65|193.53|203.44|200.32|195.91|192.79|0
1652372700000|2022-05-12 16:25:00|197.25|194.13|192.97|189.85|197.69|194.57|191.52|188.4|0
1652373000000|2022-05-12 16:30:00|193.66|190.54|187.61|184.49|194.1|190.98|186.18|183.06|0
1652373300000|2022-05-12 16:35:00|186.75|183.63|190.62|187.5|190.62|187.5|185.47|182.35|0
1652373600000|2022-05-12 16:40:00|190.77|187.65|185.24|182.12|197.49|194.37|185.24|182.12|0
1652373900000|2022-05-12 16:45:00|184.6|181.48|189.31|186.19|190.46|187.34|183.04|179.92|0
1652374200000|2022-05-12 16:50:00|189.45|186.33|189.16|186.04|192.64|189.52|187.3|184.18|0
1652374500000|2022-05-12 16:55:00|189.45|186.33|194.56|191.44|195|191.88|186.29|183.17|0
1652374800000|2022-05-12 17:00:00|194.64|191.52|198.46|195.34|199.27|196.15|190.86|187.74|0
1652375100000|2022-05-12 17:05:00|199.65|196.53|199.86|196.74|201.8|198.68|197.49|194.37|0
1652375400000|2022-05-12 17:10:00|199.41|196.29|198.96|195.84|200.6|197.48|193.6|190.48|0
1652375700000|2022-05-12 17:15:00|199.56|196.44|202.53|199.41|203.74|200.62|195.42|192.3|0
1652376000000|2022-05-12 17:20:00|202.83|199.71|201.39|198.27|203.64|200.52|197.74|194.62|0
1652376300000|2022-05-12 17:25:00|200.94|197.82|201.23|198.11|204.83|201.71|199.74|196.62|0
1652376600000|2022-05-12 17:30:00|201.38|198.26|205.13|202.01|207.41|204.29|198.85|195.73|0
1652376900000|2022-05-12 17:35:00|204.98|201.86|209.84|206.72|210.76|207.64|203.77|200.65|0
1652377200000|2022-05-12 17:40:00|210.15|207.03|210.91|207.79|211.68|208.56|208.92|205.8|0
1652377500000|2022-05-12 17:45:00|211.45|208.33|218.96|215.84|219.12|216|209.99|206.87|0
1652377800000|2022-05-12 17:50:00|219.12|216|218.1|214.98|219.12|216|216.31|213.19|0
1652378100000|2022-05-12 17:55:00|217.86|214.74|216.14|213.02|219.74|216.62|212.6|209.48|0
1652378400000|2022-05-12 18:00:00|216.61|213.49|212.9|209.78|216.92|213.8|210.75|207.63|0
1652378700000|2022-05-12 18:05:00|213.51|210.39|221.46|218.34|221.78|218.66|213.51|210.39|0
1652379000000|2022-05-12 18:10:00|221.78|218.66|217.84|214.72|221.93|218.81|217.84|214.72|0
1652379300000|2022-05-12 18:15:00|218.16|215.04|214.26|211.14|219.41|216.29|213.65|210.53|0
1652379600000|2022-05-12 18:20:00|214.73|211.61|217.06|213.94|219.1|215.98|211.48|208.36|0
1652379900000|2022-05-12 18:25:00|217.61|214.49|215.65|212.53|219.65|216.53|213.33|210.21|0
1652380200000|2022-05-12 18:30:00|215.96|212.84|220.97|217.85|223.75|220.63|214.8|211.68|0
1652380500000|2022-05-12 18:35:00|220.34|217.22|224.78|221.66|225.41|222.29|220.34|217.22|0
1652380800000|2022-05-12 18:40:00|224.46|221.34|224.13|221.01|227.01|223.89|223.34|220.22|0
1652381100000|2022-05-12 18:45:00|223.81|220.69|225.41|222.29|225.73|222.61|219.86|216.74|0
1652381400000|2022-05-12 18:50:00|226.45|223.33|223.18|220.06|228.04|224.92|219.88|216.76|0
1652381700000|2022-05-12 18:55:00|223.66|220.54|223.81|220.69|225.73|222.61|221.92|218.8|0
1652382000000|2022-05-12 19:00:00|223.97|220.85|216.41|213.29|225.4|222.28|215.95|212.83|0
1652382300000|2022-05-12 19:05:00|215.95|212.83|219.72|216.6|222.53|219.41|215.94|212.82|0
1652382600000|2022-05-12 19:10:00|219.88|216.76|219.72|216.6|224.97|221.85|219.56|216.44|0
1652382900000|2022-05-12 19:15:00|219.96|216.84|209.47|206.59|219.96|216.84|207.64|204.76|0
1652383200000|2022-05-12 19:20:00|209.32|206.44|198.09|195.21|210.09|207.21|195.4|192.52|0
1652383500000|2022-05-12 19:25:00|198.39|195.51|205.35|202.47|205.81|202.93|192.74|189.86|0
1652383800000|2022-05-12 19:30:00|204.51|201.63|198.37|195.49|204.89|202.01|194.65|191.77|0
1652384100000|2022-05-12 19:35:00|200.02|197.14|195.44|192.56|203.28|200.4|195.44|192.56|0
1652384400000|2022-05-12 19:40:00|195.88|193|197.96|195.08|199.27|196.39|190.21|187.33|0
1652384700000|2022-05-12 19:45:00|197.51|194.63|195.57|192.69|199.01|196.13|192.03|189.15|0
1652385000000|2022-05-12 19:50:00|193.35|190.47|191.13|188.25|194.38|191.5|185.33|182.45|0
1652385300000|2022-05-12 19:55:00|191.57|188.69|176.62|173.74|192.75|189.87|176.62|173.74|0
1652385600000|2022-05-12 20:00:00|177.75|174.87|178.23|175.35|180.31|177.43|176.41|173.53|0
1652385900000|2022-05-12 20:05:00|178.51|175.63|177.37|174.49|178.93|176.05|176.95|174.07|0
1652386200000|2022-05-12 20:10:00|177.65|174.77|181.78|178.9|182.21|179.33|177.65|174.77|0
1652386500000|2022-05-12 20:15:00|181.73|178.37|179.3|175.94|182.44|179.08|178.87|175.51|0
1652386800000|2022-05-12 20:20:00|179.44|176.08|179.86|176.5|181.15|177.79|179.15|175.79|0
1652387100000|2022-05-12 20:25:00|179.72|176.36|179.93|176.57|181.14|177.78|179.36|176|0
1652387400000|2022-05-12 20:30:00|180|176.64|181.56|178.2|184.01|180.65|179.93|176.57|0
1652387700000|2022-05-12 20:35:00|181.42|178.06|184.22|180.86|185.81|182.45|180.78|177.42|0
1652388000000|2022-05-12 20:40:00|184|180.64|184.43|181.07|184.93|181.57|181.84|178.48|0
1652388300000|2022-05-12 20:45:00|184.36|181|187.62|184.26|187.62|184.26|182.69|179.33|0
1652388600000|2022-05-12 20:50:00|188.06|184.7|189.89|186.53|190.04|186.68|187.47|184.11|0
1652388900000|2022-05-12 20:55:00|189.96|186.6|188.56|185.2|191.07|187.71|187.97|184.61|0
1652389200000|2022-05-12 21:00:00|188.28|184.92|187.83|184.47|188.39|185.03|187.65|184.29|0
1652389500000|2022-05-12 21:05:00|187.87|184.51|187.9|184.54|188.1|184.74|187.73|184.37|0
1652389800000|2022-05-12 21:10:00|187.73|184.37|186.98|183.62|187.73|184.37|186.54|183.18|0
1652390100000|2022-05-12 21:15:00|186.96|183.6|187.04|183.68|187.11|183.75|186.89|183.53|0
1652390400000|2022-05-12 21:20:00|187.06|183.7|186.16|182.8|187.06|183.7|186.16|182.8|0
1652390700000|2022-05-12 21:25:00|186.29|182.93|185.88|182.52|186.35|182.99|185.86|182.5|0
1652391000000|2022-05-12 21:30:00|185.86|182.5|185.94|182.58|185.94|182.58|185.6|182.24|0
1652391300000|2022-05-12 21:35:00|185.87|182.51|185.76|182.4|185.93|182.57|185.76|182.4|0
1652391600000|2022-05-12 21:40:00|186|182.64|185.94|182.58|186.12|182.76|185.59|182.23|0
1652391900000|2022-05-12 21:45:00|185.83|182.47|185.66|182.3|185.83|182.47|185.33|181.97|0
1652392200000|2022-05-12 21:50:00|185.62|182.26|185.7|182.34|185.72|182.36|185.39|182.03|0
1652392500000|2022-05-12 21:55:00|185.59|182.23|185.36|182|185.61|182.25|185.31|181.95|0
1652392800000|2022-05-12 22:00:00|184.55|181.19|183.89|180.53|184.55|181.19|182.31|178.95|0
1652393100000|2022-05-12 22:05:00|183.6|180.24|182.44|179.08|184.68|181.32|181.44|178.08|0
1652393400000|2022-05-12 22:10:00|182.15|178.79|180.86|177.5|182.73|179.37|180.29|176.93|0
1652393700000|2022-05-12 22:15:00|181|177.64|181.07|177.71|182.72|179.36|180.64|177.28|0
1652394000000|2022-05-12 22:20:00|180.71|177.35|182.64|179.28|182.64|179.28|180.13|176.77|0
1652394300000|2022-05-12 22:25:00|182.71|179.35|179.91|176.55|182.71|179.35|179.7|176.34|0
1652394600000|2022-05-12 22:30:00|179.84|176.48|182.2|178.84|182.27|178.91|179.84|176.48|0
1652394900000|2022-05-12 22:35:00|182.48|179.12|182.05|178.69|182.48|179.12|181.97|178.61|0
1652395200000|2022-05-12 22:40:00|181.97|178.61|181.1|177.74|182.05|178.69|181.1|177.74|0
1652395500000|2022-05-12 22:45:00|181.25|177.89|181.53|178.17|181.82|178.46|180.67|177.31|0
1652395800000|2022-05-12 22:50:00|181.46|178.1|181.23|177.87|181.74|178.38|180.52|177.16|0
1652396100000|2022-05-12 22:55:00|181.09|177.73|180.94|177.58|181.66|178.3|180.8|177.44|0
1652396400000|2022-05-12 23:00:00|180.8|177.44|178.37|175.01|181.16|177.8|177.95|174.59|0
1652396700000|2022-05-12 23:05:00|178.23|174.87|178.08|174.72|178.37|175.01|175.97|172.61|0
1652397000000|2022-05-12 23:10:00|178.16|174.8|177.02|173.66|178.36|175|176.38|173.02|0
1652397300000|2022-05-12 23:15:00|177.09|173.73|177.36|174|178.36|175|176.94|173.58|0
1652397600000|2022-05-12 23:20:00|177.08|173.72|174.83|171.47|177.08|173.72|174.76|171.4|0
1652397900000|2022-05-12 23:25:00|174.69|171.33|174.33|170.97|175.38|172.02|173.43|170.07|0
1652398200000|2022-05-12 23:30:00|174.13|170.77|173.21|169.85|174.61|171.25|172.52|169.16|0
1652398500000|2022-05-12 23:35:00|172.93|169.57|171.67|168.31|173.77|170.41|171.54|168.18|0
1652398800000|2022-05-12 23:40:00|171.61|168.25|171.25|167.89|171.67|168.31|170.29|166.93|0
1652399100000|2022-05-12 23:45:00|171.05|167.69|169.18|165.82|171.11|167.75|168.5|165.14|0
1652399400000|2022-05-12 23:50:00|169.04|165.68|169.11|165.75|169.73|166.37|168.76|165.4|0
1652399700000|2022-05-12 23:55:00|169.03|165.67|169.44|166.08|169.58|166.22|168.83|165.47|0
1652400000000|2022-05-13 00:00:00|169.58|166.22|168.75|165.39|171.79|168.43|168.75|165.39|0
1652400300000|2022-05-13 00:05:00|168.88|165.52|170.11|166.75|170.25|166.89|168.75|165.39|0
1652400600000|2022-05-13 00:10:00|170.25|166.89|169.01|165.65|171.63|168.27|168.46|165.1|0
1652400900000|2022-05-13 00:15:00|169.14|165.78|167.48|164.12|169.22|165.86|167.42|164.06|0
1652401200000|2022-05-13 00:20:00|167.82|164.46|166.79|163.43|168.09|164.73|166.79|163.43|0
1652401500000|2022-05-13 00:25:00|166.65|163.29|165.42|162.06|167.4|164.04|165.42|162.06|0
1652401800000|2022-05-13 00:30:00|165.28|161.92|164.54|161.18|165.42|162.06|163.38|160.02|0
1652402100000|2022-05-13 00:35:00|164.41|161.05|163.86|160.5|165.35|161.99|163.86|160.5|0
1652402400000|2022-05-13 00:40:00|164|160.64|164.26|160.9|164.53|161.17|163.59|160.23|0
1652402700000|2022-05-13 00:45:00|164.33|160.97|164.93|161.57|164.93|161.57|163.99|160.63|0
1652403000000|2022-05-13 00:50:00|165.06|161.7|164.79|161.43|165.06|161.7|164.52|161.16|0
1652403300000|2022-05-13 00:55:00|164.72|161.36|164.44|161.08|165.13|161.77|164.1|160.74|0
1652403600000|2022-05-13 01:00:00|164.51|161.15|164.64|161.28|165.59|162.23|164.5|161.14|0
1652403900000|2022-05-13 01:05:00|164.77|161.41|164.9|161.54|165.17|161.81|164.36|161|0
1652404200000|2022-05-13 01:10:00|164.7|161.34|164.22|160.86|165.38|162.02|164.08|160.72|0
1652404500000|2022-05-13 01:15:00|164.08|160.72|160.99|157.63|164.35|160.99|160.99|157.63|0
1652404800000|2022-05-13 01:20:00|161.12|157.76|160.26|156.9|161.39|158.03|159.99|156.63|0
1652405100000|2022-05-13 01:25:00|160.19|156.83|160.58|157.22|160.71|157.35|159.52|156.16|0
1652405400000|2022-05-13 01:30:00|160.31|156.95|161.37|158.01|161.91|158.55|160.31|156.95|0
1652405700000|2022-05-13 01:35:00|161.31|157.95|163.58|160.22|164.05|160.69|161.31|157.95|0
1652406000000|2022-05-13 01:40:00|163.65|160.29|163.57|160.21|163.92|160.56|162.3|158.94|0
1652406300000|2022-05-13 01:45:00|163.64|160.28|162.29|158.93|163.71|160.35|162.03|158.67|0
1652406600000|2022-05-13 01:50:00|162.22|158.86|162.04|158.68|162.91|159.55|161.62|158.26|0
1652406900000|2022-05-13 01:55:00|161.97|158.61|162.36|159|162.63|159.27|161.7|158.34|0
1652407200000|2022-05-13 02:00:00|162.23|158.87|161.36|158|162.36|159|160.63|157.27|0
1652407500000|2022-05-13 02:05:00|161.29|157.93|161.95|158.59|162.15|158.79|160.75|157.39|0
1652407800000|2022-05-13 02:10:00|161.89|158.53|162.61|159.25|163.09|159.73|161.82|158.46|0
1652408100000|2022-05-13 02:15:00|162.68|159.32|161.8|158.44|163.01|159.65|161.21|157.85|0
1652408400000|2022-05-13 02:20:00|161.94|158.58|162.2|158.84|162.34|158.98|161.4|158.04|0
1652408700000|2022-05-13 02:25:00|162.13|158.77|162.66|159.3|162.73|159.37|161.93|158.57|0
1652409000000|2022-05-13 02:30:00|162.59|159.23|161.78|158.42|162.73|159.37|161.78|158.42|0
1652409300000|2022-05-13 02:35:00|161.85|158.49|163.11|159.75|163.18|159.82|161.38|158.02|0
1652409600000|2022-05-13 02:40:00|162.85|159.49|162.3|158.94|162.85|159.49|162.04|158.68|0
1652409900000|2022-05-13 02:45:00|162.24|158.88|162.03|158.67|162.43|159.07|161.63|158.27|0
1652410200000|2022-05-13 02:50:00|162.16|158.8|162.29|158.93|162.63|159.27|161.89|158.53|0
1652410500000|2022-05-13 02:55:00|162.42|159.06|162.02|158.66|162.49|159.13|162.02|158.66|0
1652410800000|2022-05-13 03:00:00|162.28|158.92|162.41|159.05|162.55|159.19|161.75|158.39|0
1652411100000|2022-05-13 03:05:00|162.48|159.12|160.27|156.91|162.48|159.12|159.87|156.51|0
1652411400000|2022-05-13 03:10:00|160.21|156.85|160|156.64|160.93|157.57|159.87|156.51|0
1652411700000|2022-05-13 03:15:00|159.87|156.51|156.83|153.47|159.87|156.51|156.7|153.34|0
1652412000000|2022-05-13 03:20:00|156.77|153.41|155|151.64|157.22|153.86|154.94|151.58|0
1652412300000|2022-05-13 03:25:00|155.07|151.71|154.99|151.63|156.43|153.07|154.87|151.51|0
1652412600000|2022-05-13 03:30:00|154.87|151.51|153.44|150.08|154.99|151.63|152.8|149.44|0
1652412900000|2022-05-13 03:35:00|153.37|150.01|153.69|150.33|153.95|150.59|152.91|149.55|0
1652413200000|2022-05-13 03:40:00|153.24|149.88|152.91|149.55|153.3|149.94|152.65|149.29|0
1652413500000|2022-05-13 03:45:00|152.78|149.42|155.49|152.13|155.69|152.33|152.78|149.42|0
1652413800000|2022-05-13 03:50:00|155.43|152.07|156.13|152.77|156.26|152.9|154.77|151.41|0
1652414100000|2022-05-13 03:55:00|156|152.64|155.87|152.51|156.39|153.03|155.55|152.19|0
1652414400000|2022-05-13 04:00:00|156|152.64|157.82|154.46|157.83|154.47|155.86|152.5|0
1652414700000|2022-05-13 04:05:00|158.02|154.66|157.55|154.19|158.74|155.38|157.42|154.06|0
1652415000000|2022-05-13 04:10:00|157.68|154.32|158.47|155.11|159.39|156.03|157.68|154.32|0
1652415300000|2022-05-13 04:15:00|158.6|155.24|159.32|155.96|159.38|156.02|158.2|154.84|0
1652415600000|2022-05-13 04:20:00|159.38|156.02|158.26|154.9|159.38|156.02|158.19|154.83|0
1652415900000|2022-05-13 04:25:00|158.19|154.83|158.31|154.95|158.78|155.42|157.99|154.63|0
1652416200000|2022-05-13 04:30:00|158.38|155.02|158.7|155.34|158.84|155.48|158.05|154.69|0
1652416500000|2022-05-13 04:35:00|158.57|155.21|157.91|154.55|158.57|155.21|157.77|154.41|0
1652416800000|2022-05-13 04:40:00|158.04|154.68|157.77|154.41|158.3|154.94|157.64|154.28|0
1652417100000|2022-05-13 04:45:00|157.97|154.61|156.26|152.9|158.03|154.67|156.19|152.83|0
1652417400000|2022-05-13 04:50:00|156.32|152.96|155.79|152.43|156.58|153.22|155.14|151.78|0
1652417700000|2022-05-13 04:55:00|155.66|152.3|156.05|152.69|156.31|152.95|155.4|152.04|0
1652418000000|2022-05-13 05:00:00|155.92|152.56|156.95|153.59|158.01|154.65|155.78|152.42|0
1652418300000|2022-05-13 05:05:00|156.89|153.53|155.77|152.41|157.48|154.12|155.45|152.09|0
1652418600000|2022-05-13 05:10:00|155.64|152.28|156.29|152.93|156.55|153.19|154.86|151.5|0
1652418900000|2022-05-13 05:15:00|156.03|152.67|155.24|151.88|156.29|152.93|155.24|151.88|0
1652419200000|2022-05-13 05:20:00|154.85|151.49|154.78|151.42|155.37|152.01|153.81|150.45|0
1652419500000|2022-05-13 05:25:00|154.71|151.35|156.01|152.65|156.66|153.3|154.71|151.35|0
1652419800000|2022-05-13 05:30:00|155.94|152.58|154.9|151.54|156.66|153.3|154.7|151.34|0
1652420100000|2022-05-13 05:35:00|154.96|151.6|154.43|151.07|155.08|151.72|154.04|150.68|0
1652420400000|2022-05-13 05:40:00|154.56|151.2|154.55|151.19|155.08|151.72|154.24|150.88|0
1652420700000|2022-05-13 05:45:00|154.43|151.07|155.4|152.04|155.72|152.36|154.04|150.68|0
1652421000000|2022-05-13 05:50:00|155.46|152.1|155.78|152.42|156.5|153.14|155.46|152.1|0
1652421300000|2022-05-13 05:55:00|155.84|152.48|156.1|152.74|156.75|153.39|155.58|152.22|0
1652421600000|2022-05-13 06:00:00|155.97|152.61|157.14|153.78|157.21|153.85|155.31|151.95|0
1652421900000|2022-05-13 06:05:00|157.27|153.91|157.2|153.84|157.4|154.04|155.3|151.94|0
1652422200000|2022-05-13 06:10:00|157.26|153.9|160.16|156.8|160.36|157|157.26|153.9|0
1652422500000|2022-05-13 06:15:00|160.03|156.67|161.48|158.12|162.42|159.06|159.89|156.53|0
1652422800000|2022-05-13 06:20:00|161.35|157.99|160.28|156.92|161.55|158.19|159.75|156.39|0
1652423100000|2022-05-13 06:25:00|160.41|157.05|162.63|159.27|163.25|159.89|159.08|155.72|0
1652423400000|2022-05-13 06:30:00|162.76|159.4|161.13|157.77|163.36|160|160.54|157.18|0
1652423700000|2022-05-13 06:35:00|161|157.64|160.4|157.04|161.2|157.84|159.68|156.32|0
1652424000000|2022-05-13 06:40:00|160.13|156.77|159.4|156.04|161.59|158.23|159.2|155.84|0
1652424300000|2022-05-13 06:45:00|159.47|156.11|158.15|154.79|160.06|156.7|158.01|154.65|0
1652424600000|2022-05-13 06:50:00|158.28|154.92|158.66|155.3|159.19|155.83|157.88|154.52|0
1652424900000|2022-05-13 06:55:00|159.06|155.7|159.45|156.09|160.04|156.68|158|154.64|0
1652425200000|2022-05-13 07:00:00|160.11|156.75|163.16|159.8|164.23|160.87|159.65|156.29|0
1652425500000|2022-05-13 07:05:00|163.25|160.37|162.38|159.5|164.93|162.05|161.91|159.03|0
1652425800000|2022-05-13 07:10:00|162.24|159.36|160.77|157.89|162.64|159.76|159.26|156.38|0
1652426100000|2022-05-13 07:15:00|160.71|157.83|162.23|159.35|163.84|160.96|158.99|156.11|0
1652426400000|2022-05-13 07:20:00|162.16|159.28|157.27|154.39|162.83|159.95|156.42|153.54|0
1652426700000|2022-05-13 07:25:00|157.07|154.19|156.81|153.93|160.49|157.61|156.29|153.41|0
1652427000000|2022-05-13 07:30:00|156.55|153.67|151.53|148.65|157.2|154.32|151.53|148.65|0
1652427300000|2022-05-13 07:35:00|151.6|148.72|151.52|148.64|152.29|149.41|151.52|148.64|0
1652427600000|2022-05-13 07:40:00|151.65|148.77|153.06|150.18|153.58|150.7|151.65|148.77|0
1652427900000|2022-05-13 07:45:00|152.93|150.05|152.66|149.78|153.57|150.69|151.51|148.63|0
1652428200000|2022-05-13 07:50:00|152.53|149.65|154.46|151.58|154.46|151.58|152.28|149.4|0
1652428500000|2022-05-13 07:55:00|154.21|151.33|156.15|153.27|157.07|154.19|154.07|151.19|0
1652428800000|2022-05-13 08:00:00|156.28|153.4|153.74|150.86|156.28|153.4|152.9|150.02|0
1652429100000|2022-05-13 08:05:00|153.8|150.92|152.83|149.95|153.8|150.92|152|149.12|0
1652429400000|2022-05-13 08:10:00|152.77|149.89|154.57|151.69|154.83|151.95|152.64|149.76|0
1652429700000|2022-05-13 08:15:00|154.31|151.43|153.01|150.13|154.57|151.69|152.82|149.94|0
1652430000000|2022-05-13 08:20:00|153.14|150.26|151.85|148.97|153.65|150.77|151.85|148.97|0
1652430300000|2022-05-13 08:25:00|151.91|149.03|152.22|149.34|152.61|149.73|151.46|148.58|0
1652430600000|2022-05-13 08:30:00|152.1|149.22|152.47|149.59|153.83|150.95|151.77|148.89|0
1652430900000|2022-05-13 08:35:00|152.35|149.47|153.76|150.88|154.02|151.14|152.35|149.47|0
1652431200000|2022-05-13 08:40:00|153.89|151.01|154.59|151.71|155.31|152.43|153.43|150.55|0
1652431500000|2022-05-13 08:45:00|154.92|152.04|156.34|153.46|156.48|153.6|154.65|151.77|0
1652431800000|2022-05-13 08:50:00|156.47|153.59|154.77|151.89|157.06|154.18|154.71|151.83|0
1652432100000|2022-05-13 08:55:00|154.64|151.76|154.32|151.44|155.42|152.54|154.25|151.37|0
1652432400000|2022-05-13 09:00:00|154.25|151.37|153.02|150.14|154.25|151.37|152.69|149.81|0
1652432700000|2022-05-13 09:05:00|152.82|149.94|151.4|148.52|153.53|150.65|151.4|148.52|0
1652433000000|2022-05-13 09:10:00|151.53|148.65|152.29|149.41|152.29|149.41|151.4|148.52|0
1652433300000|2022-05-13 09:15:00|152.23|149.35|152.03|149.15|153.06|150.18|151.9|149.02|0
1652433600000|2022-05-13 09:20:00|151.9|149.02|152.28|149.4|152.28|149.4|151.89|149.01|0
1652433900000|2022-05-13 09:25:00|152.41|149.53|153.3|150.42|153.82|150.94|150.48|147.6|0
1652434200000|2022-05-13 09:30:00|153.17|150.29|155.11|152.23|155.76|152.88|152.91|150.03|0
1652434500000|2022-05-13 09:35:00|154.98|152.1|155.36|152.48|156.15|153.27|154.58|151.7|0
1652434800000|2022-05-13 09:40:00|155.1|152.22|154.77|151.89|155.88|153|154.58|151.7|0
1652435100000|2022-05-13 09:45:00|154.19|151.31|155.29|152.41|156.2|153.32|153.41|150.53|0
1652435400000|2022-05-13 09:50:00|155.22|152.34|157.83|154.95|157.83|154.95|155.09|152.21|0
1652435700000|2022-05-13 09:55:00|157.9|155.02|156.64|153.76|157.9|155.02|155.93|153.05|0
1652436000000|2022-05-13 10:00:00|156.77|153.89|155.66|152.78|156.97|154.09|155.59|152.71|0
1652436300000|2022-05-13 10:05:00|155.72|152.84|157.94|155.06|158.07|155.19|155.72|152.84|0
1652436600000|2022-05-13 10:10:00|157.75|154.87|154.6|151.72|158.27|155.39|154.54|151.66|0
1652436900000|2022-05-13 10:15:00|154.54|151.66|155.96|153.08|156.09|153.21|154.28|151.4|0
1652437200000|2022-05-13 10:20:00|155.9|153.02|154.98|152.1|156.22|153.34|154.91|152.03|0
1652437500000|2022-05-13 10:25:00|155.17|152.29|155.1|152.22|155.43|152.55|154.65|151.77|0
1652437800000|2022-05-13 10:30:00|155.3|152.42|154.25|151.37|155.69|152.81|153.86|150.98|0
1652438100000|2022-05-13 10:35:00|154.12|151.24|152.56|149.68|154.12|151.24|152.56|149.68|0
1652438400000|2022-05-13 10:40:00|152.5|149.62|154.24|151.36|154.24|151.36|152.31|149.43|0
1652438700000|2022-05-13 10:45:00|154.11|151.23|154.23|151.35|154.49|151.61|153.58|150.7|0
1652439000000|2022-05-13 10:50:00|154.3|151.42|153.7|150.82|154.3|151.42|153.06|150.18|0
1652439300000|2022-05-13 10:55:00|153.45|150.57|152.92|150.04|153.77|150.89|152.03|149.15|0
1652439600000|2022-05-13 11:00:00|152.67|149.79|153.69|150.81|154.21|151.33|151.89|149.01|0
1652439900000|2022-05-13 11:05:00|153.76|150.88|153.75|150.87|154.86|151.98|153.56|150.68|0
1652440200000|2022-05-13 11:10:00|153.81|150.93|154.07|151.19|154.59|151.71|153.81|150.93|0
1652440500000|2022-05-13 11:15:00|154.13|151.25|154.45|151.57|154.84|151.96|153.8|150.92|0
1652440800000|2022-05-13 11:20:00|154.58|151.7|154.44|151.56|154.84|151.96|154.06|151.18|0
1652441100000|2022-05-13 11:25:00|154.31|151.43|153.72|150.84|154.57|151.69|153.27|150.39|0
1652441400000|2022-05-13 11:30:00|153.66|150.78|151.59|148.71|154.56|151.68|151.59|148.71|0
1652441700000|2022-05-13 11:35:00|151.53|148.65|151.71|148.83|151.97|149.09|151.2|148.32|0
1652442000000|2022-05-13 11:40:00|151.65|148.77|149.83|146.95|151.97|149.09|149.7|146.82|0
1652442300000|2022-05-13 11:45:00|149.95|147.07|148.67|145.79|150.85|147.97|148.67|145.79|0
1652442600000|2022-05-13 11:50:00|148.8|145.92|148.54|145.66|150.46|147.58|148.54|145.66|0
1652442900000|2022-05-13 11:55:00|148.28|145.4|145.12|142.24|148.41|145.53|144.13|141.25|0
1652443200000|2022-05-13 12:00:00|144.75|141.87|146.69|143.81|146.75|143.87|143.87|140.99|0
1652443500000|2022-05-13 12:05:00|146.62|143.74|146.62|143.74|147.51|144.63|146.06|143.18|0
1652443800000|2022-05-13 12:10:00|146.49|143.61|147.48|144.6|147.99|145.11|146.37|143.49|0
1652444100000|2022-05-13 12:15:00|147.35|144.47|146.28|143.4|147.86|144.98|145.46|142.58|0
1652444400000|2022-05-13 12:20:00|146.21|143.33|147.4|144.52|147.72|144.84|145.58|142.7|0
1652444700000|2022-05-13 12:25:00|147.34|144.46|147.46|144.58|148.1|145.22|147.34|144.46|0
1652445000000|2022-05-13 12:30:00|147.52|144.64|145.25|142.37|147.58|144.7|145.06|142.18|0
1652445300000|2022-05-13 12:35:00|145.19|142.31|145.68|142.8|145.94|143.06|145.06|142.18|0
1652445600000|2022-05-13 12:40:00|145.56|142.68|146.92|144.04|147.55|144.67|145.43|142.55|0
1652445900000|2022-05-13 12:45:00|146.79|143.91|145.66|142.78|146.92|144.04|145.53|142.65|0
1652446200000|2022-05-13 12:50:00|145.78|142.9|144.9|142.02|146.16|143.28|144.65|141.77|0
1652446500000|2022-05-13 12:55:00|144.78|141.9|147.53|144.65|147.53|144.65|144.65|141.77|0
1652446800000|2022-05-13 13:00:00|147.28|144.4|148.92|146.04|149.56|146.68|147.02|144.14|0
1652447100000|2022-05-13 13:05:00|148.79|145.91|149.16|146.28|149.55|146.67|147.52|144.64|0
1652447400000|2022-05-13 13:10:00|149.29|146.41|152.75|149.87|153.01|150.13|148.78|145.9|0
1652447700000|2022-05-13 13:15:00|152.62|149.74|152.61|149.73|152.74|149.86|151.07|148.19|0
1652448000000|2022-05-13 13:20:00|152.87|149.99|153.9|151.02|153.9|151.02|152.48|149.6|0
1652448300000|2022-05-13 13:25:00|153.64|150.76|153.11|150.23|154.29|151.41|152.34|149.46|0
1652448600000|2022-05-13 13:30:00|151.95|149.07|155.32|152.44|155.32|152.44|150.15|147.27|0
1652448900000|2022-05-13 13:35:00|155.58|152.7|150.29|147.41|158.47|155.59|148.78|145.9|0
1652449200000|2022-05-13 13:40:00|150.42|147.54|146.47|143.59|152.89|150.01|146.09|143.21|0
1652449500000|2022-05-13 13:45:00|146.22|143.34|147.78|144.9|149.2|146.32|144.09|141.21|0
1652449800000|2022-05-13 13:50:00|147.27|144.39|138.48|135.6|147.65|144.77|137.99|135.11|0
1652450100000|2022-05-13 13:55:00|138.23|135.35|140.46|137.58|141.64|138.76|138.12|135.24|0
1652450400000|2022-05-13 14:00:00|139.9|137.02|134.46|131.58|140.33|137.45|133.32|130.44|0
1652450700000|2022-05-13 14:05:00|133.98|131.1|134.21|131.33|137.49|134.61|133.73|130.85|0
1652451000000|2022-05-13 14:10:00|134.09|131.21|134.08|131.2|136.02|133.14|132.41|129.53|0
1652451300000|2022-05-13 14:15:00|133.96|131.08|134.2|131.32|136.74|133.86|133.24|130.36|0
1652451600000|2022-05-13 14:20:00|133.84|130.96|127.68|124.8|133.84|130.96|127.45|124.57|0
1652451900000|2022-05-13 14:25:00|127.45|124.57|128.38|125.5|128.85|125.97|126.06|123.18|0
1652452200000|2022-05-13 14:30:00|128.26|125.38|126.8|123.92|130.07|127.19|126.22|123.34|0
1652452500000|2022-05-13 14:35:00|126.68|123.8|127.49|124.61|128.77|125.89|125.87|122.99|0
1652452800000|2022-05-13 14:40:00|127.6|124.72|134.03|131.15|134.03|131.15|127.31|124.43|0
1652453100000|2022-05-13 14:45:00|134.15|131.27|133.18|130.3|136.92|134.04|131.64|128.76|0
1652453400000|2022-05-13 14:50:00|133.3|130.42|128.82|125.94|133.78|130.9|128.58|125.7|0
1652453700000|2022-05-13 14:55:00|128.58|125.7|129.51|126.63|130.45|127.57|127.77|124.89|0
1652454000000|2022-05-13 15:00:00|129.98|127.1|131.03|128.15|132.57|129.69|129.16|126.28|0
1652454300000|2022-05-13 15:05:00|130.68|127.8|128.91|126.03|130.91|128.03|128.56|125.68|0
1652454600000|2022-05-13 15:10:00|128.97|126.09|129.14|126.26|130.19|127.31|128.33|125.45|0
1652454900000|2022-05-13 15:15:00|129.61|126.73|131.01|128.13|132.31|129.43|129.14|126.26|0
1652455200000|2022-05-13 15:20:00|131.13|128.25|128.2|125.32|131.13|128.25|127.04|124.16|0
1652455500000|2022-05-13 15:25:00|128.19|125.31|126.45|123.57|129.01|126.13|126.11|123.23|0
1652455800000|2022-05-13 15:30:00|126.34|123.46|126.13|123.25|127.4|124.52|123.72|120.84|0
1652456100000|2022-05-13 15:35:00|126.12|123.24|124.97|122.09|126.7|123.82|124.39|121.51|0
1652456400000|2022-05-13 15:40:00|125.08|122.2|126.81|123.93|128.79|125.91|125.08|122.2|0
1652456700000|2022-05-13 15:45:00|126.92|124.04|127.85|124.97|128.67|125.79|126.92|124.04|0
1652457000000|2022-05-13 15:50:00|127.96|125.08|124.95|122.07|128.08|125.2|124.83|121.95|0
1652457300000|2022-05-13 15:55:00|125.06|122.18|125.86|122.98|126.21|123.33|124.71|121.83|0
1652457600000|2022-05-13 16:00:00|125.28|122.4|123.22|120.34|125.63|122.75|123.11|120.23|0
1652457900000|2022-05-13 16:05:00|123.11|120.23|120.06|117.18|123.22|120.34|120.06|117.18|0
1652458200000|2022-05-13 16:10:00|119.95|117.07|119.16|116.28|120.95|118.07|117.95|115.07|0
1652458500000|2022-05-13 16:15:00|119.27|116.39|120.83|117.95|120.83|117.95|118.72|115.84|0
1652458800000|2022-05-13 16:20:00|120.94|118.06|121.95|119.07|122.74|119.86|120.16|117.28|0
1652459100000|2022-05-13 16:25:00|122.51|119.63|122.05|119.17|124.33|121.45|122.05|119.17|0
1652459400000|2022-05-13 16:30:00|121.94|119.06|121.36|118.48|121.94|119.06|119.47|116.59|0
1652459700000|2022-05-13 16:35:00|121.47|118.59|121.02|118.14|121.58|118.7|120.68|117.8|0
1652460000000|2022-05-13 16:40:00|121.13|118.25|121.91|119.03|121.91|119.03|120.01|117.13|0
1652460300000|2022-05-13 16:45:00|121.68|118.8|125.76|122.88|125.88|123|121.46|118.58|0
1652460600000|2022-05-13 16:50:00|125.88|123|128.63|125.75|130.97|128.09|125.88|123|0
1652460900000|2022-05-13 16:55:00|128.75|125.87|126.09|123.21|128.75|125.87|125.98|123.1|0
1652461200000|2022-05-13 17:00:00|125.98|123.1|125.4|122.52|126.78|123.9|124.15|121.27|0
1652461500000|2022-05-13 17:05:00|125.74|122.86|127.57|124.69|128.39|125.51|125.63|122.75|0
1652461800000|2022-05-13 17:10:00|127.69|124.81|125.79|122.91|128.85|125.97|125.79|122.91|0
1652462100000|2022-05-13 17:15:00|126.25|123.37|128.85|125.97|129.14|126.26|126.25|123.37|0
1652462400000|2022-05-13 17:20:00|128.33|125.45|127.63|124.51|130.55|127.67|127.63|124.51|0
1652462700000|2022-05-13 17:25:00|127.51|124.39|129.48|126.36|129.48|126.36|126.36|123.24|0
1652463000000|2022-05-13 17:30:00|128.9|125.78|127.73|124.61|129.71|126.59|127.38|124.26|0
1652463300000|2022-05-13 17:35:00|127.61|124.49|130.64|127.52|130.76|127.64|127.61|124.49|0
1652463600000|2022-05-13 17:40:00|130.53|127.41|133.24|130.12|133.97|130.85|130.53|127.41|0
1652463900000|2022-05-13 17:45:00|133.36|130.24|132.17|129.05|135.16|132.04|131.93|128.81|0
1652464200000|2022-05-13 17:50:00|132.4|129.28|133.47|130.35|134.67|131.55|131.81|128.69|0
1652464500000|2022-05-13 17:55:00|133.59|130.47|136.47|133.35|137.82|134.7|133.47|130.35|0
1652464800000|2022-05-13 18:00:00|136.84|133.72|146.49|143.37|147.25|144.13|136.84|133.72|0
1652465100000|2022-05-13 18:05:00|147|143.88|143.22|140.1|149.03|145.91|142.73|139.61|0
1652465400000|2022-05-13 18:10:00|143.35|140.23|144.85|141.97|145.47|142.35|141.24|138.12|0
1652465700000|2022-05-13 18:15:00|144.97|142.09|141.54|138.66|146.1|143.22|141.48|138.6|0
1652466000000|2022-05-13 18:20:00|141.35|138.47|145.08|142.2|146.47|143.59|141.35|138.47|0
1652466300000|2022-05-13 18:25:00|144.71|141.83|144.32|141.44|147.1|144.22|143.7|140.82|0
1652466600000|2022-05-13 18:30:00|143.95|141.07|140.35|137.47|143.95|141.07|136.46|133.58|0
1652466900000|2022-05-13 18:35:00|140.47|137.59|141.82|138.94|143.38|140.5|139.61|136.73|0
1652467200000|2022-05-13 18:40:00|141.7|138.82|139.23|136.35|142.81|139.93|138.62|135.74|0
1652467500000|2022-05-13 18:45:00|139.11|136.23|141.19|138.31|142.8|139.92|138.99|136.11|0
1652467800000|2022-05-13 18:50:00|141.44|138.56|132.73|129.85|141.56|138.68|132.55|129.67|0
1652468100000|2022-05-13 18:55:00|132.49|129.61|132.48|129.6|133.97|131.09|132.37|129.49|0
1652468400000|2022-05-13 19:00:00|132.25|129.37|130.85|127.97|132.96|130.08|128.15|125.27|0
1652468700000|2022-05-13 19:05:00|131.09|128.21|126.85|124.45|131.09|128.21|126.74|124.33|0
1652469000000|2022-05-13 19:10:00|126.74|124.34|124.41|122.01|127.68|125.28|124.19|121.79|0
1652469300000|2022-05-13 19:15:00|124.19|121.79|123.61|121.21|125.56|123.16|122.36|119.96|0
1652469600000|2022-05-13 19:20:00|123.84|121.44|123.14|120.74|125.56|123.16|122.35|119.95|0
1652469900000|2022-05-13 19:25:00|123.37|120.97|121.33|118.93|124.4|122|121.1|118.7|0
1652470200000|2022-05-13 19:30:00|121.44|119.04|128.8|126.4|129.15|126.75|120.54|118.14|0
1652470500000|2022-05-13 19:35:00|128.74|126.34|127.61|124.73|130.8|128.4|125.17|122.29|0
1652470800000|2022-05-13 19:40:00|127.37|124.49|125.05|122.17|127.84|124.96|123.9|121.02|0
1652471100000|2022-05-13 19:45:00|125.73|122.85|126.18|123.3|129.11|126.23|122.74|119.86|0
1652471400000|2022-05-13 19:50:00|126.3|123.42|126.98|124.1|132.43|129.55|126.3|123.42|0
1652471700000|2022-05-13 19:55:00|127.33|124.45|124.55|121.67|128.98|126.1|123.74|120.86|0
1652472000000|2022-05-13 20:00:00|124.32|121.44|125.88|123.48|127.35|124.95|124.32|121.44|0
1652472300000|2022-05-13 20:05:00|125.82|123.42|127.39|124.99|127.63|125.23|125.64|123.24|0
1652472600000|2022-05-13 20:10:00|127.22|124.82|127.39|124.99|127.5|125.1|126.33|123.93|0
1652684700000|2022-05-16 07:05:00|133.33|130.93|135.83|133.43|136.7|134.3|133.27|130.87|0
1652685000000|2022-05-16 07:10:00|135.52|133.12|136.07|133.67|138.68|136.28|135.52|133.12|0
1652685300000|2022-05-16 07:15:00|136.38|133.98|139.24|136.84|139.49|137.09|136.19|133.79|0
1652685600000|2022-05-16 07:20:00|139.55|137.15|139.61|137.21|141.49|139.09|138.48|136.08|0
1652685900000|2022-05-16 07:25:00|139.36|136.96|135.52|133.12|139.48|137.08|134.61|132.21|0
1652686200000|2022-05-16 07:30:00|134.91|132.51|134.05|131.65|135.76|133.36|133.32|130.92|0
1652686500000|2022-05-16 07:35:00|133.93|131.53|134.29|131.89|135.7|133.3|133.38|130.98|0
1652686800000|2022-05-16 07:40:00|134.41|132.01|133.91|131.51|134.59|132.19|132.83|130.43|0
1652687100000|2022-05-16 07:45:00|133.98|131.58|132.7|130.3|134.28|131.88|130.9|128.5|0
1652687400000|2022-05-16 07:50:00|132.82|130.42|133.5|131.1|133.78|131.38|131.67|129.27|0
1652687700000|2022-05-16 07:55:00|133.62|131.22|133.25|130.85|134.41|132.01|132.1|129.7|0
1652688000000|2022-05-16 08:00:00|133.07|130.67|131.73|129.33|133.37|130.97|130.89|128.49|0
1652688300000|2022-05-16 08:05:00|131.79|129.39|131.48|129.08|132.94|130.54|131.24|128.84|0
1652688600000|2022-05-16 08:10:00|131.54|129.14|129.79|127.39|131.54|129.14|129.79|127.39|0
1652688900000|2022-05-16 08:15:00|129.97|127.57|127.76|125.36|130.15|127.75|127.41|125.01|0
1652689200000|2022-05-16 08:20:00|127.53|125.13|126.93|124.53|128.06|125.66|126.76|124.36|0
1652689500000|2022-05-16 08:25:00|126.76|124.36|128.88|126.48|129.12|126.72|126.64|124.24|0
1652689800000|2022-05-16 08:30:00|128.82|126.42|127.98|125.58|129.53|127.13|127.1|124.7|0
1652690100000|2022-05-16 08:35:00|128.04|125.64|129.28|126.88|129.58|127.18|127.5|125.1|0
1652690400000|2022-05-16 08:40:00|129.16|126.76|128.8|126.4|130.3|127.9|128.32|125.92|0
1652690700000|2022-05-16 08:45:00|128.74|126.34|128.08|125.68|128.91|126.51|127.84|125.44|0
1652691000000|2022-05-16 08:50:00|128.02|125.62|126.24|123.84|128.31|125.91|126.18|123.78|0
1652691300000|2022-05-16 08:55:00|126.3|123.9|124.66|122.26|126.54|124.14|124.66|122.26|0
1652691600000|2022-05-16 09:00:00|124.72|122.32|124.48|122.08|125.24|122.84|124.19|121.79|0
1652691900000|2022-05-16 09:05:00|124.42|122.02|125.69|123.29|126.11|123.71|124.42|122.02|0
1652692200000|2022-05-16 09:10:00|125.75|123.35|125.63|123.23|126.04|123.64|124.99|122.59|0
1652692500000|2022-05-16 09:15:00|125.57|123.17|126.09|123.69|126.45|124.05|125.21|122.81|0
1652692800000|2022-05-16 09:20:00|125.91|123.51|127.55|125.15|127.79|125.39|125.79|123.39|0
1652693100000|2022-05-16 09:25:00|127.5|125.1|129.09|126.69|129.21|126.81|127.38|124.98|0
1652693400000|2022-05-16 09:30:00|129.21|126.81|128.01|125.61|129.21|126.81|127.72|125.32|0
1652693700000|2022-05-16 09:35:00|128.31|125.91|129.49|127.09|129.55|127.15|128.07|125.67|0
1652694000000|2022-05-16 09:40:00|129.61|127.21|129.43|127.03|129.91|127.51|128.71|126.31|0
1652694300000|2022-05-16 09:45:00|129.49|127.09|128.58|126.18|129.54|127.14|128.58|126.18|0
1652694600000|2022-05-16 09:50:00|128.65|126.25|129.71|127.31|129.77|127.37|128.47|126.07|0
1652694900000|2022-05-16 09:55:00|129.65|127.25|130.96|128.56|131.69|129.29|129.53|127.13|0
1652695200000|2022-05-16 10:00:00|130.6|128.2|129.16|126.76|130.72|128.32|129.16|126.76|0
1652695500000|2022-05-16 10:05:00|128.92|126.52|129.87|127.47|130.35|127.95|128.92|126.52|0
1652695800000|2022-05-16 10:10:00|129.81|127.41|128.79|126.39|130.29|127.89|128.79|126.39|0
1652696100000|2022-05-16 10:15:00|128.73|126.33|129.02|126.62|129.26|126.86|128.37|125.97|0
1652696400000|2022-05-16 10:20:00|128.9|126.5|129.97|127.57|130.27|127.87|128.9|126.5|0
1652696700000|2022-05-16 10:25:00|129.61|127.21|128|125.6|129.73|127.33|127.46|125.06|0
1652697000000|2022-05-16 10:30:00|128.23|125.83|129.35|126.95|130.07|127.67|128.23|125.83|0
1652697300000|2022-05-16 10:35:00|129|126.6|126.97|124.57|129.71|127.31|126.62|124.22|0
1652697600000|2022-05-16 10:40:00|126.86|124.46|127.68|125.28|128.04|125.64|126.74|124.34|0
1652697900000|2022-05-16 10:45:00|127.56|125.16|127.55|125.15|127.91|125.51|126.73|124.33|0
1652698200000|2022-05-16 10:50:00|127.67|125.27|129.09|126.69|129.1|126.7|127.43|125.03|0
1652698500000|2022-05-16 10:55:00|128.92|126.52|128.49|126.09|128.92|126.52|127.3|124.9|0
1652698800000|2022-05-16 11:00:00|128.13|125.73|128.24|125.84|128.61|126.21|127.54|125.14|0
1652699100000|2022-05-16 11:05:00|128.48|126.08|126.34|123.94|128.48|126.08|125.87|123.47|0
1652699400000|2022-05-16 11:10:00|126.46|124.06|126.22|123.82|127.04|124.64|125.98|123.58|0
1652699700000|2022-05-16 11:15:00|126.1|123.7|125.97|123.57|126.92|124.52|125.85|123.45|0
1652700000000|2022-05-16 11:20:00|125.92|123.52|125.61|123.21|127.27|124.87|125.14|122.74|0
1652700300000|2022-05-16 11:25:00|125.73|123.33|127.62|125.22|127.98|125.58|125.61|123.21|0
1652700600000|2022-05-16 11:30:00|127.5|125.1|128.69|126.29|128.81|126.41|127.26|124.86|0
1652700900000|2022-05-16 11:35:00|128.75|126.35|128.2|125.8|128.81|126.41|127.84|125.44|0
1652701200000|2022-05-16 11:40:00|128.26|125.86|127.24|124.84|128.32|125.92|127.12|124.72|0
1652701500000|2022-05-16 11:45:00|127.18|124.78|126.88|124.48|127.48|125.08|126.17|123.77|0
1652701800000|2022-05-16 11:50:00|127|124.6|125.81|123.41|127.47|125.07|125.33|122.93|0
1652702100000|2022-05-16 11:55:00|125.98|123.58|125.68|123.28|127.22|124.82|125.45|123.05|0
1652702400000|2022-05-16 12:00:00|125.44|123.04|125.91|123.51|126.86|124.46|124.15|121.75|0
1652702700000|2022-05-16 12:05:00|125.79|123.39|126.38|123.98|127.33|124.93|125.79|123.39|0
1652703000000|2022-05-16 12:10:00|126.49|124.09|124.36|121.96|126.73|124.33|124.13|121.73|0
1652703300000|2022-05-16 12:15:00|124.31|121.91|123.65|121.25|124.71|122.31|123.19|120.79|0
1652703600000|2022-05-16 12:20:00|123.42|121.02|121.56|119.16|123.6|121.2|121.56|119.16|0
1652703900000|2022-05-16 12:25:00|121.73|119.33|120.21|117.81|123.15|120.75|119.87|117.47|0
1652704200000|2022-05-16 12:30:00|120.1|117.7|117.23|114.83|121.37|118.97|117.12|114.72|0
1652704500000|2022-05-16 12:35:00|117.12|114.72|118.02|115.62|118.71|116.31|116.67|114.27|0
1652704800000|2022-05-16 12:40:00|117.97|115.57|119.85|117.45|120.08|117.68|117.97|115.57|0
1652705100000|2022-05-16 12:45:00|119.79|117.39|121.69|119.29|121.92|119.52|119.73|117.33|0
1652705400000|2022-05-16 12:50:00|121.75|119.35|121.22|118.82|121.81|119.41|120.87|118.47|0
1652705700000|2022-05-16 12:55:00|121.1|118.7|123.44|121.04|124.63|122.23|120.87|118.47|0
1652706000000|2022-05-16 13:00:00|123.33|120.93|122.62|120.22|123.91|121.51|122.5|120.1|0
1652706300000|2022-05-16 13:05:00|122.44|120.04|123.67|121.27|124.85|122.45|122.27|119.87|0
1652706600000|2022-05-16 13:10:00|123.78|121.38|124.72|122.32|125.67|123.27|123.55|121.15|0
1652706900000|2022-05-16 13:15:00|124.6|122.2|126.32|123.92|126.38|123.98|124.6|122.2|0
1652707200000|2022-05-16 13:20:00|126.61|124.21|127.21|124.81|129.38|126.98|126.61|124.21|0
1652707500000|2022-05-16 13:25:00|126.97|124.57|127.44|125.04|128.28|125.88|125.89|123.49|0
1652707800000|2022-05-16 13:30:00|126.9|124.5|128.15|125.75|129.97|127.57|123.17|120.77|0
1652708100000|2022-05-16 13:35:00|127.19|124.79|123.31|120.91|131.07|128.67|122.96|120.56|0
1652708400000|2022-05-16 13:40:00|122.84|120.44|128.63|126.23|129.12|126.72|121.5|119.1|0
1652708700000|2022-05-16 13:45:00|129.24|126.84|137.03|134.63|138.1|135.7|127.97|125.57|0
1652709000000|2022-05-16 13:50:00|136.71|134.31|132.22|129.82|138.86|136.46|130.51|128.11|0
1652709300000|2022-05-16 13:55:00|131.73|129.33|133.7|131.3|134.7|132.3|129.29|126.89|0
1652709600000|2022-05-16 14:00:00|133.33|130.93|134.69|132.29|138.59|136.19|132.34|129.94|0
1652709900000|2022-05-16 14:05:00|133.75|131.35|126.92|124.52|134.63|132.23|126.62|124.22|0
1652710200000|2022-05-16 14:10:00|126.74|124.34|126.03|123.63|127.35|124.95|122.23|119.83|0
1652710500000|2022-05-16 14:15:00|126.15|123.75|123.05|120.65|126.27|123.87|121.41|119.01|0
1652710800000|2022-05-16 14:20:00|122.81|120.41|121.44|119.04|124.5|122.1|119.64|117.24|0
1652711100000|2022-05-16 14:25:00|121.56|119.16|117.84|115.44|123.91|121.51|117.38|114.98|0
1652711400000|2022-05-16 14:30:00|117.67|115.27|125.45|123.05|126.29|123.89|117.5|115.1|0
1652711700000|2022-05-16 14:35:00|125.21|122.81|124.25|121.85|126.87|124.47|123.43|121.03|0
1652712000000|2022-05-16 14:40:00|124.48|122.08|125.31|122.91|128.62|126.22|124.36|121.96|0
1652712300000|2022-05-16 14:45:00|125.43|123.03|130.8|128.4|131.04|128.64|125.43|123.03|0
1652712600000|2022-05-16 14:50:00|130.86|128.46|131.28|128.88|132.46|130.06|129.32|126.92|0
1652712900000|2022-05-16 14:55:00|131.41|129.01|131.7|129.3|133.64|131.24|130.91|128.51|0
1652713200000|2022-05-16 15:00:00|132.82|130.42|131.44|129.04|134.2|131.8|130.7|128.3|0
1652713500000|2022-05-16 15:05:00|131.88|129.48|129.09|126.69|134.69|132.29|129.09|126.69|0
1652713800000|2022-05-16 15:10:00|129.95|127.55|130.07|127.67|131.06|128.66|128.11|125.71|0
1652714100000|2022-05-16 15:15:00|130.31|127.91|127.73|125.33|130.56|128.16|125.92|123.52|0
1652714400000|2022-05-16 15:20:00|127.61|125.21|128.7|126.3|130.55|128.15|127.61|125.21|0
1652714700000|2022-05-16 15:25:00|129.07|126.67|128.82|126.42|130.67|128.27|128.33|125.93|0
1652715000000|2022-05-16 15:30:00|129.18|126.78|126.75|124.35|131.43|129.03|126.75|124.35|0
1652715300000|2022-05-16 15:35:00|125.9|123.5|125.29|122.89|132.67|130.27|124.69|122.29|0
1652715600000|2022-05-16 15:40:00|124.69|122.29|121.83|119.43|128.7|126.3|121.83|119.43|0
1652715900000|2022-05-16 15:45:00|121.94|119.54|120.41|118.01|123.13|120.73|120.41|118.01|0
1652716200000|2022-05-16 15:50:00|120.52|118.12|116.52|114.12|121.44|119.04|116.29|113.89|0
1652716500000|2022-05-16 15:55:00|116.29|113.89|116.4|114|117.32|114.92|115.25|112.85|0
1652716800000|2022-05-16 16:00:00|116.05|113.65|115.47|113.07|117.09|114.69|113.64|111.24|0
1652717100000|2022-05-16 16:05:00|115.7|113.3|118.41|116.01|120.12|117.72|115.7|113.3|0
1652717400000|2022-05-16 16:10:00|118.59|116.19|120.46|118.06|120.7|118.3|118.24|115.84|0
1652717700000|2022-05-16 16:15:00|120.11|117.71|121.28|118.88|122.83|120.43|119.75|117.35|0
1652718000000|2022-05-16 16:20:00|121.64|119.24|122.82|120.42|123.72|121.32|121.04|118.64|0
1652718300000|2022-05-16 16:25:00|122.7|120.3|121.74|119.34|124.02|121.62|120.91|118.51|0
1652718600000|2022-05-16 16:30:00|121.86|119.46|121.14|118.74|123.17|120.77|119.97|117.57|0
1652718900000|2022-05-16 16:35:00|120.55|118.15|124.24|121.84|124.48|122.08|118.56|116.16|0
1652719200000|2022-05-16 16:40:00|125.32|122.92|125.46|123.06|125.94|123.54|123.51|121.11|0
1652719500000|2022-05-16 16:45:00|125.58|123.18|121.62|119.22|126.31|123.91|121.62|119.22|0
1652719800000|2022-05-16 16:50:00|121.38|118.98|125.32|122.92|125.81|123.41|121.15|118.75|0
1652720100000|2022-05-16 16:55:00|125.69|123.29|124.47|122.07|126.41|124.01|123.87|121.47|0
1652720400000|2022-05-16 17:00:00|125.2|122.8|123.15|120.75|126.77|124.37|123.15|120.75|0
1652720700000|2022-05-16 17:05:00|123.27|120.87|120.3|117.9|124.35|121.95|120.18|117.78|0
1652721000000|2022-05-16 17:10:00|120.53|118.13|117.68|115.28|121.24|118.84|116.87|114.47|0
1652721300000|2022-05-16 17:15:00|117.91|115.51|121.66|119.26|121.89|119.49|117.33|114.93|0
1652721600000|2022-05-16 17:20:00|121.42|119.02|116.63|114.23|121.89|119.49|114.91|112.51|0
1652721900000|2022-05-16 17:25:00|116.4|114|113.43|111.03|117.21|114.81|113.1|110.7|0
1652722200000|2022-05-16 17:30:00|113.66|111.26|112.53|110.13|113.66|111.26|111.86|109.46|0
1652722500000|2022-05-16 17:35:00|112.75|110.35|113.16|110.76|114.16|111.76|111.97|109.57|0
1652722800000|2022-05-16 17:40:00|112.93|110.53|112.25|109.85|115.77|113.37|110.69|108.29|0
1652723100000|2022-05-16 17:45:00|112.14|109.74|114.62|112.22|114.96|112.56|112.03|109.63|0
1652723400000|2022-05-16 17:50:00|114.39|111.99|114.5|112.1|114.95|112.55|112.91|110.51|0
1652723700000|2022-05-16 17:55:00|114.27|111.87|113.92|111.52|115.12|112.72|112.91|110.51|0
1652724000000|2022-05-16 18:00:00|113.69|111.29|112.67|110.27|116.2|113.8|112.56|110.16|0
1652724300000|2022-05-16 18:05:00|112.56|110.16|110.32|107.92|112.56|110.16|109.66|107.26|0
1652724600000|2022-05-16 18:10:00|110.21|107.81|112.04|109.64|113.23|110.83|110.21|107.81|0
1652724900000|2022-05-16 18:15:00|111.87|109.47|111.98|109.58|113.22|110.82|110.42|108.02|0
1652725200000|2022-05-16 18:20:00|111.87|109.47|109.59|107.19|112.42|110.02|109.2|106.8|0
1652725500000|2022-05-16 18:25:00|109.37|106.97|106.98|104.58|110.14|107.74|106.98|104.58|0
1652725800000|2022-05-16 18:30:00|106.87|104.47|106.54|104.14|107.2|104.8|105.36|102.96|0
1652726100000|2022-05-16 18:35:00|107.32|104.92|107.14|104.74|108.35|105.95|106.39|103.99|0
1652726400000|2022-05-16 18:40:00|106.7|104.3|108.33|105.93|108.55|106.15|105.62|103.22|0
1652726700000|2022-05-16 18:45:00|108.22|105.82|110.65|108.25|110.87|108.47|107.46|105.06|0
1652727000000|2022-05-16 18:50:00|110.76|108.36|110.42|108.02|112.21|109.81|108.76|106.36|0
1652727300000|2022-05-16 18:55:00|110.64|108.24|109.19|106.79|110.86|108.46|108.43|106.03|0
1652727600000|2022-05-16 19:00:00|109.08|106.68|108.86|106.46|110.74|108.34|108.53|106.13|0
1652727900000|2022-05-16 19:05:00|108.8|106.4|110.96|108.56|111.07|108.67|107.65|105.25|0
1652728200000|2022-05-16 19:10:00|111.52|109.12|116.18|113.3|116.87|113.99|111.4|109|0
1652728500000|2022-05-16 19:15:00|116.52|113.64|116.63|113.75|118.37|115.49|114.68|111.8|0
1652728800000|2022-05-16 19:20:00|117.09|114.21|118.67|115.79|120.19|117.31|115.98|113.1|0
1652729100000|2022-05-16 19:25:00|118.79|115.91|118.84|115.96|119.6|116.72|117.57|114.69|0
1652729400000|2022-05-16 19:30:00|118.66|115.78|121.48|118.6|121.72|118.84|117.5|114.62|0
1652729700000|2022-05-16 19:35:00|121.84|118.96|121.12|118.24|123.39|120.51|120.18|117.3|0
1652730000000|2022-05-16 19:40:00|120.94|118.06|123.61|120.73|123.85|120.97|120.05|117.17|0
1652730300000|2022-05-16 19:45:00|123.85|120.97|122.72|119.84|124.45|121.57|121.52|118.64|0
1652730600000|2022-05-16 19:50:00|121.04|118.16|120.8|117.92|121.75|118.87|117.5|114.62|0
1652730900000|2022-05-16 19:55:00|120.56|117.68|120.43|117.55|125.14|122.26|119.97|117.09|0
1652731200000|2022-05-16 20:00:00|120.67|117.79|121.74|118.86|122.95|120.07|120.43|117.55|0
1652731500000|2022-05-16 20:05:00|121.98|119.1|122.76|120.36|123.18|120.78|121.5|118.74|0
1652731800000|2022-05-16 20:10:00|122.58|120.18|121.85|119.45|122.58|120.18|121.13|118.73|0
1652732100000|2022-05-16 20:15:00|122.05|119.25|122.64|119.84|122.77|119.97|121.93|119.13|0
1652732400000|2022-05-16 20:20:00|122.76|119.96|123.6|120.8|123.6|120.8|122.64|119.84|0
1652732700000|2022-05-16 20:25:00|123.36|120.56|123.23|120.43|123.6|120.8|122.94|120.14|0
1652733000000|2022-05-16 20:30:00|123.11|120.31|123.35|120.55|123.47|120.67|122.81|120.01|0
1652733300000|2022-05-16 20:35:00|123.23|120.43|121.58|118.78|123.34|120.54|121.34|118.54|0
1652733600000|2022-05-16 20:40:00|121.7|118.9|121.7|118.9|121.94|119.14|121.33|118.53|0
1652733900000|2022-05-16 20:45:00|121.69|118.89|121.69|118.89|121.69|118.89|121.57|118.77|0
1652734200000|2022-05-16 20:50:00|121.57|118.77|121.68|118.88|121.69|118.89|121.56|118.76|0
1652734500000|2022-05-16 20:55:00|121.56|118.76|121.74|118.94|121.74|118.94|121.44|118.64|0
1652734800000|2022-05-16 21:00:00|121.72|118.92|121.9|119.1|121.97|119.17|121.72|118.92|0
1652735100000|2022-05-16 21:05:00|121.84|119.04|121.86|119.06|121.89|119.09|121.82|119.02|0
1652735400000|2022-05-16 21:10:00|121.66|118.86|121.46|118.66|121.69|118.89|121.45|118.65|0
1652735700000|2022-05-16 21:15:00|121.56|118.76|121.58|118.78|121.61|118.81|121.42|118.62|0
1652736000000|2022-05-16 21:20:00|121.77|118.97|121.52|118.72|121.77|118.97|121.52|118.72|0
1652736300000|2022-05-16 21:25:00|121.51|118.71|121.67|118.87|121.73|118.93|121.51|118.71|0
1652736600000|2022-05-16 21:30:00|121.76|118.96|122.4|119.6|122.46|119.66|121.76|118.96|0
1652736900000|2022-05-16 21:35:00|122.33|119.53|122.15|119.35|122.33|119.53|122|119.2|0
1652737200000|2022-05-16 21:40:00|122.17|119.37|122.19|119.39|122.19|119.39|122.15|119.35|0
1652737500000|2022-05-16 21:45:00|122.17|119.37|121.89|119.09|122.17|119.37|121.81|119.01|0
1652737800000|2022-05-16 21:50:00|121.87|119.07|122.04|119.24|122.04|119.24|121.76|118.96|0
1652738100000|2022-05-16 21:55:00|121.97|119.17|121.89|119.09|121.97|119.17|121.75|118.95|0
1652738400000|2022-05-16 22:00:00|121.3|118.5|119.72|116.92|121.35|118.55|119.66|116.86|0
1652738700000|2022-05-16 22:05:00|119.78|116.98|120.26|117.46|120.86|118.06|119.66|116.86|0
1652739000000|2022-05-16 22:10:00|119.89|117.09|119.89|117.09|119.89|117.09|119.65|116.85|0
1652739300000|2022-05-16 22:15:00|119.77|116.97|119.22|116.42|119.77|116.97|118.93|116.13|0
1652739600000|2022-05-16 22:20:00|119.16|116.36|119.7|116.9|119.88|117.08|119.04|116.24|0
1652739900000|2022-05-16 22:25:00|119.63|116.83|119.21|116.41|119.63|116.83|118.91|116.11|0
1652740200000|2022-05-16 22:30:00|119.27|116.47|118.67|115.87|119.33|116.53|118.67|115.87|0
1652740500000|2022-05-16 22:35:00|118.78|115.98|118.3|115.5|118.78|115.98|118.3|115.5|0
1652740800000|2022-05-16 22:40:00|118.18|115.38|118.53|115.73|118.65|115.85|118.18|115.38|0
1652741100000|2022-05-16 22:45:00|118.65|115.85|119|116.2|119.24|116.44|118.65|115.85|0
1652741400000|2022-05-16 22:50:00|118.95|116.15|118.76|115.96|119.24|116.44|118.76|115.96|0
1652741700000|2022-05-16 22:55:00|118.64|115.84|118.87|116.07|119.11|116.31|118.52|115.72|0
1652742000000|2022-05-16 23:00:00|118.63|115.83|118.63|115.83|118.75|115.95|118.39|115.59|0
1652742300000|2022-05-16 23:05:00|118.57|115.77|118.5|115.7|118.74|115.94|118.26|115.46|0
1652742600000|2022-05-16 23:10:00|118.38|115.58|118.26|115.46|118.5|115.7|118.26|115.46|0
1652742900000|2022-05-16 23:15:00|118.2|115.4|118.37|115.57|118.37|115.57|118.02|115.22|0
1652743200000|2022-05-16 23:20:00|118.25|115.45|118.36|115.56|118.36|115.56|118.12|115.32|0
1652743500000|2022-05-16 23:25:00|118.24|115.44|119.19|116.39|119.19|116.39|118.24|115.44|0
1652743800000|2022-05-16 23:30:00|119.31|116.51|119.54|116.74|120.33|117.53|119.31|116.51|0
1652744100000|2022-05-16 23:35:00|119.6|116.8|119.9|117.1|120.02|117.22|119.3|116.5|0
1652744400000|2022-05-16 23:40:00|120.02|117.22|119.77|116.97|120.14|117.34|119.53|116.73|0
1652744700000|2022-05-16 23:45:00|119.65|116.85|117.73|114.93|119.65|116.85|117.73|114.93|0
1652745000000|2022-05-16 23:50:00|117.62|114.82|118.2|115.4|118.2|115.4|117.38|114.58|0
1652745300000|2022-05-16 23:55:00|118.15|115.35|117.48|114.68|118.2|115.4|117.31|114.51|0
1652745600000|2022-05-17 00:00:00|117.36|114.56|119.02|116.22|119.69|116.89|117.36|114.56|0
1652745900000|2022-05-17 00:05:00|119.09|116.29|119.02|116.22|119.5|116.7|118.78|115.98|0
1652746200000|2022-05-17 00:10:00|119.14|116.34|119.43|116.63|119.73|116.93|118.78|115.98|0
1652746500000|2022-05-17 00:15:00|119.49|116.69|116.63|113.83|119.73|116.93|116.63|113.83|0
1652746800000|2022-05-17 00:20:00|116.51|113.71|114.41|111.61|116.51|113.71|113.72|110.92|0
1652747100000|2022-05-17 00:25:00|114.52|111.72|113.94|111.14|114.75|111.95|113.71|110.91|0
1652747400000|2022-05-17 00:30:00|113.82|111.02|116.14|113.34|116.14|113.34|113.82|111.02|0
1652747700000|2022-05-17 00:35:00|116.26|113.46|116.02|113.22|116.61|113.81|115.67|112.87|0
1652748000000|2022-05-17 00:40:00|116.13|113.33|115.78|112.98|116.43|113.63|115.66|112.86|0
1652748300000|2022-05-17 00:45:00|115.89|113.09|116.12|113.32|116.12|113.32|115.31|112.51|0
1652748600000|2022-05-17 00:50:00|115.89|113.09|115.53|112.73|116.12|113.32|115.3|112.5|0
1652748900000|2022-05-17 00:55:00|115.59|112.79|116.34|113.54|116.7|113.9|115.41|112.61|0
1652749200000|2022-05-17 01:00:00|116.28|113.48|117.39|114.59|117.39|114.59|115.99|113.19|0
1652749500000|2022-05-17 01:05:00|117.27|114.47|116.68|113.88|117.27|114.47|116.68|113.88|0
1652749800000|2022-05-17 01:10:00|116.8|114|116.32|113.52|116.91|114.11|115.97|113.17|0
1652750100000|2022-05-17 01:15:00|116.44|113.64|116.61|113.81|117.14|114.34|116.2|113.4|0
1652750400000|2022-05-17 01:20:00|116.73|113.93|115.84|113.04|116.78|113.98|114.56|111.76|0
1652750700000|2022-05-17 01:25:00|115.78|112.98|115.31|112.51|115.84|113.04|114.79|111.99|0
1652751000000|2022-05-17 01:30:00|115.37|112.57|115.36|112.56|116.53|113.73|114.55|111.75|0
1652751300000|2022-05-17 01:35:00|115.24|112.44|111.9|109.1|115.24|112.44|111.78|108.98|0
1652751600000|2022-05-17 01:40:00|112.24|109.44|113.21|110.41|113.5|110.7|112.01|109.21|0
1652751900000|2022-05-17 01:45:00|113.03|110.23|112|109.2|113.03|110.23|112|109.2|0
1652752200000|2022-05-17 01:50:00|111.94|109.14|111.42|108.62|112.45|109.65|111.08|108.28|0
1652752500000|2022-05-17 01:55:00|111.31|108.51|111.41|108.61|111.65|108.85|110.85|108.05|0
1652752800000|2022-05-17 02:00:00|111.3|108.5|111.98|109.18|112.44|109.64|111.25|108.45|0
1652753100000|2022-05-17 02:05:00|112.09|109.29|112.08|109.28|112.31|109.51|111.63|108.83|0
1652753400000|2022-05-17 02:10:00|112.03|109.23|112.42|109.62|112.65|109.85|111.85|109.05|0
1652753700000|2022-05-17 02:15:00|112.65|109.85|113.79|110.99|113.91|111.11|112.48|109.68|0
1652754000000|2022-05-17 02:20:00|113.91|111.11|114.94|112.14|115.06|112.26|113.68|110.88|0
1652754300000|2022-05-17 02:25:00|114.83|112.03|115.35|112.55|115.75|112.95|114.47|111.67|0
1652754600000|2022-05-17 02:30:00|115.23|112.43|115.63|112.83|115.98|113.18|114.93|112.13|0
1652754900000|2022-05-17 02:35:00|115.51|112.71|115.39|112.59|115.86|113.06|115.16|112.36|0
1652755200000|2022-05-17 02:40:00|115.51|112.71|114.68|111.88|115.62|112.82|114.45|111.65|0
1652755500000|2022-05-17 02:45:00|114.74|111.94|114.68|111.88|115.38|112.58|114.45|111.65|0
1652755800000|2022-05-17 02:50:00|114.79|111.99|116.25|113.45|116.42|113.62|114.79|111.99|0
1652756100000|2022-05-17 02:55:00|116.3|113.5|115.6|112.8|116.3|113.5|115.6|112.8|0
1652756400000|2022-05-17 03:00:00|115.36|112.56|115.07|112.27|116.06|113.26|115.01|112.21|0
1652756700000|2022-05-17 03:05:00|115.12|112.32|114.83|112.03|115.24|112.44|114.54|111.74|0
1652757000000|2022-05-17 03:10:00|114.77|111.97|114.76|111.96|115.29|112.49|114.42|111.62|0
1652757300000|2022-05-17 03:15:00|114.64|111.84|115.28|112.48|115.34|112.54|114.64|111.84|0
1652757600000|2022-05-17 03:20:00|115.22|112.42|114.81|112.01|115.45|112.65|114.4|111.6|0
1652757900000|2022-05-17 03:25:00|114.75|111.95|113.93|111.13|114.86|112.06|113.93|111.13|0
1652758200000|2022-05-17 03:30:00|113.81|111.01|113.98|111.18|114.39|111.59|113.69|110.89|0
1652758500000|2022-05-17 03:35:00|114.04|111.24|113.8|111|114.27|111.47|113.69|110.89|0
1652758800000|2022-05-17 03:40:00|113.92|111.12|113.56|110.76|114.03|111.23|113.45|110.65|0
1652759100000|2022-05-17 03:45:00|113.45|110.65|113.33|110.53|113.68|110.88|113.27|110.47|0
1652759400000|2022-05-17 03:50:00|113.21|110.41|113.9|111.1|113.9|111.1|113.21|110.41|0
1652759700000|2022-05-17 03:55:00|113.78|110.98|114.12|111.32|114.35|111.55|113.66|110.86|0
1652760000000|2022-05-17 04:00:00|114.01|111.21|113.88|111.08|114.23|111.43|113.65|110.85|0
1652760300000|2022-05-17 04:05:00|113.77|110.97|113.18|110.38|113.88|111.08|113.18|110.38|0
1652760600000|2022-05-17 04:10:00|113.41|110.61|112.83|110.03|113.59|110.79|112.55|109.75|0
1652760900000|2022-05-17 04:15:00|112.95|110.15|112.37|109.57|113.06|110.26|112.37|109.57|0
1652761200000|2022-05-17 04:20:00|112.25|109.45|112.48|109.68|112.71|109.91|112.14|109.34|0
1652761500000|2022-05-17 04:25:00|112.54|109.74|113.39|110.59|113.39|110.59|112.47|109.67|0
1652761800000|2022-05-17 04:30:00|113.5|110.7|113.21|110.41|113.73|110.93|112.69|109.89|0
1652762100000|2022-05-17 04:35:00|113.15|110.35|112.69|109.89|113.15|110.35|112.57|109.77|0
1652762400000|2022-05-17 04:40:00|112.57|109.77|112.11|109.31|112.97|110.17|111.88|109.08|0
1652762700000|2022-05-17 04:45:00|111.88|109.08|112.33|109.53|112.79|109.99|111.88|109.08|0
1652763000000|2022-05-17 04:50:00|112.21|109.41|112.89|110.09|112.9|110.1|112.21|109.41|0
1652763300000|2022-05-17 04:55:00|112.84|110.04|112.54|109.74|113.12|110.32|112.2|109.4|0
1652763600000|2022-05-17 05:00:00|112.6|109.8|112.42|109.62|113|110.2|111.85|109.05|0
1652763900000|2022-05-17 05:05:00|112.31|109.51|111.84|109.04|112.65|109.85|111.73|108.93|0
1652764200000|2022-05-17 05:10:00|111.73|108.93|112.29|109.49|112.29|109.49|111.44|108.64|0
1652764500000|2022-05-17 05:15:00|112.41|109.61|112.06|109.26|112.41|109.61|112.01|109.21|0
1652764800000|2022-05-17 05:20:00|112.17|109.37|112.17|109.37|112.57|109.77|111.94|109.14|0
1652765100000|2022-05-17 05:25:00|112.05|109.25|112.27|109.47|112.28|109.48|111.71|108.91|0
1652765400000|2022-05-17 05:30:00|112.16|109.36|112.73|109.93|112.73|109.93|111.93|109.13|0
1652765700000|2022-05-17 05:35:00|112.96|110.16|112.83|110.03|113.18|110.38|112.26|109.46|0
1652766000000|2022-05-17 05:40:00|112.89|110.09|112.25|109.45|113.18|110.38|112.25|109.45|0
1652766300000|2022-05-17 05:45:00|112.37|109.57|109.75|106.95|112.37|109.57|109.58|106.78|0
1652766600000|2022-05-17 05:50:00|109.7|106.9|110.37|107.57|110.65|107.85|109.7|106.9|0
1652766900000|2022-05-17 05:55:00|110.31|107.51|110.19|107.39|110.53|107.73|109.69|106.89|0
1652767200000|2022-05-17 06:00:00|110.3|107.5|110.18|107.38|110.75|107.95|109.62|106.82|0
1652767500000|2022-05-17 06:05:00|110.07|107.27|110.17|107.37|110.86|108.06|109.95|107.15|0
1652767800000|2022-05-17 06:10:00|110.23|107.43|110.51|107.71|110.51|107.71|109.38|106.58|0
1652768100000|2022-05-17 06:15:00|110.39|107.59|111.07|108.27|111.3|108.5|110.17|107.37|0
1652768400000|2022-05-17 06:20:00|111.18|108.38|110.83|108.03|111.29|108.49|110.5|107.7|0
1652768700000|2022-05-17 06:25:00|110.89|108.09|111.05|108.25|111.17|108.37|110.6|107.8|0
1652769000000|2022-05-17 06:30:00|111|108.2|110.82|108.02|111.11|108.31|110.37|107.57|0
1652769300000|2022-05-17 06:35:00|110.88|108.08|109.14|106.34|112.61|109.81|108.92|106.12|0
1652769600000|2022-05-17 06:40:00|109.2|106.4|109.14|106.34|109.7|106.9|109.02|106.22|0
1652769900000|2022-05-17 06:45:00|109.25|106.45|108.85|106.05|109.36|106.56|108.68|105.88|0
1652770200000|2022-05-17 06:50:00|108.9|106.1|108.67|105.87|109.12|106.32|108.67|105.87|0
1652770500000|2022-05-17 06:55:00|108.78|105.98|107.94|105.14|108.78|105.98|107.88|105.08|0
1652770800000|2022-05-17 07:00:00|107.88|105.08|106.71|103.91|109.45|106.65|106.54|103.74|0
1652771100000|2022-05-17 07:05:00|106.45|104.05|108|105.6|108|105.6|106.45|104.05|0
1652771400000|2022-05-17 07:10:00|108.12|105.72|109.57|107.17|109.69|107.29|108.11|105.71|0
1652771700000|2022-05-17 07:15:00|109.46|107.06|108.66|106.26|109.69|107.29|108.33|105.93|0
1652772000000|2022-05-17 07:20:00|108.78|106.38|107.04|104.64|109.45|107.05|107.04|104.64|0
1652772300000|2022-05-17 07:25:00|107.37|104.97|107.25|104.85|107.76|105.36|106.75|104.35|0
1652772600000|2022-05-17 07:30:00|107.31|104.91|105.08|102.68|107.53|105.13|104.76|102.36|0
1652772900000|2022-05-17 07:35:00|105.25|102.85|102.73|100.33|105.47|103.07|102.68|100.28|0
1652773200000|2022-05-17 07:40:00|102.84|100.44|102.67|100.27|103.54|101.14|102.13|99.73|0
1652773500000|2022-05-17 07:45:00|102.62|100.22|103.15|100.75|103.32|100.92|101.81|99.41|0
1652773800000|2022-05-17 07:50:00|103.05|100.65|103.42|101.02|103.53|101.13|102.5|100.1|0
1652774100000|2022-05-17 07:55:00|103.31|100.91|103.36|100.96|104.29|101.89|103.3|100.9|0
1652774400000|2022-05-17 08:00:00|103.3|100.9|101.62|99.22|103.3|100.9|101.41|99.01|0
1652774700000|2022-05-17 08:05:00|101.67|99.27|98.69|96.29|101.73|99.33|98.06|95.66|0
1652775000000|2022-05-17 08:10:00|98.8|96.4|98.01|95.61|99.43|97.03|97.8|95.4|0
1652775300000|2022-05-17 08:15:00|97.95|95.55|96.54|94.14|98.16|95.76|96.18|93.78|0
1652775600000|2022-05-17 08:20:00|96.59|94.19|96.58|94.18|96.59|94.19|95.35|92.95|0
1652775900000|2022-05-17 08:25:00|96.53|94.13|94.88|92.48|96.53|94.13|94.53|92.13|0
1652776200000|2022-05-17 08:30:00|94.73|92.33|95.4|93|97.66|95.26|94.42|92.02|0
1652776500000|2022-05-17 08:35:00|95.51|93.11|91.47|89.07|95.51|93.11|90.77|88.37|0
1652776800000|2022-05-17 08:40:00|91.22|88.82|91.46|89.06|91.96|89.56|91.22|88.82|0
1652777100000|2022-05-17 08:45:00|91.36|88.96|91.51|89.11|91.56|89.16|90.42|88.02|0
1652777400000|2022-05-17 08:50:00|91.65|89.25|92.1|89.7|93.25|90.85|91.65|89.25|0
1652777700000|2022-05-17 08:55:00|92.14|89.74|93.59|91.19|93.75|91.35|92.14|89.74|0
1652778000000|2022-05-17 09:00:00|93.54|91.14|93.35|90.95|94.36|91.96|93.34|90.94|0
1652778300000|2022-05-17 09:05:00|93.45|91.05|93.34|90.94|93.65|91.25|92.94|90.54|0
1652778600000|2022-05-17 09:10:00|93.39|90.99|93.24|90.84|93.64|91.24|92.64|90.24|0
1652778900000|2022-05-17 09:15:00|93.44|91.04|93.63|91.23|94.04|91.64|93.03|90.63|0
1652779200000|2022-05-17 09:20:00|93.53|91.13|93.22|90.82|93.63|91.23|92.82|90.42|0
1652779500000|2022-05-17 09:25:00|93.32|90.92|92.52|90.12|93.42|91.02|92.32|89.92|0
1652779800000|2022-05-17 09:30:00|92.62|90.22|91.52|89.12|93.06|90.66|91.12|88.72|0
1652780100000|2022-05-17 09:35:00|91.72|89.32|90.43|88.03|91.72|89.32|90.19|87.79|0
1652780400000|2022-05-17 09:40:00|90.33|87.93|91.87|89.47|91.87|89.47|90.14|87.74|0
1652780700000|2022-05-17 09:45:00|91.72|89.32|90.75|88.35|91.87|89.47|90.46|88.06|0
1652781000000|2022-05-17 09:50:00|90.65|88.25|89.67|87.27|90.85|88.45|89.52|87.12|0
1652781300000|2022-05-17 09:55:00|89.47|87.07|88.23|85.83|89.47|87.07|86.75|84.35|0
1652781600000|2022-05-17 10:00:00|88.14|85.74|86.31|83.91|88.23|85.83|85.74|83.34|0
1652781900000|2022-05-17 10:05:00|86.21|83.81|86.88|84.48|87.45|85.05|86.07|83.67|0
1652782200000|2022-05-17 10:10:00|86.97|84.57|87.57|85.17|88.11|85.71|86.59|84.19|0
1652782500000|2022-05-17 10:15:00|87.67|85.27|87.95|85.55|88.2|85.8|87.62|85.22|0
1652782800000|2022-05-17 10:20:00|87.91|85.51|88.91|86.51|88.91|86.51|87.91|85.51|0
1652783100000|2022-05-17 10:25:00|88.82|86.42|88.91|86.51|88.91|86.51|88.14|85.74|0
1652783400000|2022-05-17 10:30:00|88.81|86.41|88.86|86.46|89|86.6|88.13|85.73|0
1652783700000|2022-05-17 10:35:00|88.8|86.4|89.68|87.28|89.92|87.52|88.61|86.21|0
1652784000000|2022-05-17 10:40:00|89.63|87.23|89.82|87.42|89.97|87.57|89.28|86.88|0
1652784300000|2022-05-17 10:45:00|89.87|87.47|89.46|87.06|90.54|88.14|89.11|86.71|0
1652784600000|2022-05-17 10:50:00|89.66|87.26|90.24|87.84|90.24|87.84|89.31|86.91|0
1652784900000|2022-05-17 10:55:00|90.19|87.79|90.52|88.12|90.62|88.22|89.94|87.54|0
1652785200000|2022-05-17 11:00:00|90.92|88.52|91.98|89.58|92.4|90|90.82|88.42|0
1652785500000|2022-05-17 11:05:00|91.88|89.48|91.58|89.18|92.43|90.03|90.99|88.59|0
1652785800000|2022-05-17 11:10:00|91.48|89.08|91.57|89.17|91.88|89.48|90.39|87.99|0
1652786100000|2022-05-17 11:15:00|91.62|89.22|90.28|87.88|91.82|89.42|90.18|87.78|0
1652786400000|2022-05-17 11:20:00|90.33|87.93|89.29|86.89|90.33|87.93|89|86.6|0
1652786700000|2022-05-17 11:25:00|89.2|86.8|88.75|86.35|89.49|87.09|88.41|86.01|0
1652787000000|2022-05-17 11:30:00|88.8|86.4|89.67|87.27|89.97|87.57|88.8|86.4|0
1652787300000|2022-05-17 11:35:00|89.77|87.37|90.55|88.15|90.95|88.55|89.57|87.17|0
1652787600000|2022-05-17 11:40:00|90.65|88.25|91.73|89.33|92.13|89.73|90.65|88.25|0
1652787900000|2022-05-17 11:45:00|91.83|89.43|90.56|88.16|92.03|89.63|90.41|88.01|0
1652788200000|2022-05-17 11:50:00|90.51|88.11|91.2|88.8|91.35|88.95|90.51|88.11|0
1652788500000|2022-05-17 11:55:00|91|88.6|91.89|89.49|92.09|89.69|90.7|88.3|0
1652788800000|2022-05-17 12:00:00|91.99|89.59|91.19|88.79|92.39|89.99|90.89|88.49|0
1652789100000|2022-05-17 12:05:00|91.09|88.69|91.88|89.48|91.98|89.58|90.39|87.99|0
1652789400000|2022-05-17 12:10:00|91.83|89.43|92.68|90.28|92.78|90.38|91.83|89.43|0
1652789700000|2022-05-17 12:15:00|92.78|90.38|91.83|89.43|92.88|90.48|91.61|89.21|0
1652790000000|2022-05-17 12:20:00|91.93|89.53|91.92|89.52|92.63|90.23|91.52|89.12|0
1652790300000|2022-05-17 12:25:00|91.77|89.37|92.12|89.72|93.64|91.24|91.67|89.27|0
1652790600000|2022-05-17 12:30:00|92.22|89.82|92.41|90.01|94.97|92.57|90.92|88.52|0
1652790900000|2022-05-17 12:35:00|92.52|90.12|93.22|90.82|93.53|91.13|91.81|89.41|0
1652791200000|2022-05-17 12:40:00|93.01|90.61|92.66|90.26|94.29|91.89|92.5|90.1|0
1652791500000|2022-05-17 12:45:00|92.7|90.3|91.89|89.49|92.7|90.3|90.2|87.8|0
1652791800000|2022-05-17 12:50:00|91.94|89.54|92.59|90.19|93.5|91.1|91.89|89.49|0
1652792100000|2022-05-17 12:55:00|92.49|90.09|90.63|88.23|92.89|90.49|89.79|87.39|0
1652792400000|2022-05-17 13:00:00|90.38|87.98|88.79|86.39|90.87|88.47|88.79|86.39|0
1652792700000|2022-05-17 13:05:00|88.84|86.44|89.47|87.07|90.57|88.17|88.79|86.39|0
1652793000000|2022-05-17 13:10:00|89.57|87.17|89.76|87.36|90.06|87.66|88.88|86.48|0
1652793300000|2022-05-17 13:15:00|89.72|87.32|89.96|87.56|90.65|88.25|88.44|86.04|0
1652793600000|2022-05-17 13:20:00|89.86|87.46|90|87.6|90.45|88.05|89.55|87.15|0
1652793900000|2022-05-17 13:25:00|89.85|87.45|89.25|86.85|90.24|87.84|89.16|86.76|0
1652794200000|2022-05-17 13:30:00|89.35|86.95|91.13|88.73|93.25|90.85|89.15|86.75|0
1652794500000|2022-05-17 13:35:00|91.23|88.83|93.55|91.15|94.68|92.28|91.23|88.83|0
1652794800000|2022-05-17 13:40:00|92.48|90.08|92.73|90.33|94.26|91.86|90.72|88.32|0
1652795100000|2022-05-17 13:45:00|92.32|89.92|96.11|93.71|96.11|93.71|91.37|88.97|0
1652795400000|2022-05-17 13:50:00|96|93.6|97.04|94.64|97.14|94.74|93.43|91.03|0
1652795700000|2022-05-17 13:55:00|96.83|94.43|94.65|92.25|98.09|95.69|94.55|92.15|0
1652796000000|2022-05-17 14:00:00|94.44|92.04|91.79|89.39|94.44|92.04|90.89|88.49|0
1652796300000|2022-05-17 14:05:00|91.59|89.19|95.87|93.47|96.18|93.78|91.19|88.79|0
1652796600000|2022-05-17 14:10:00|95.77|93.37|95.04|92.64|97.12|94.72|94.78|92.38|0
1652796900000|2022-05-17 14:15:00|94.83|92.43|93.44|91.04|95.55|93.15|93.19|90.79|0
1652797200000|2022-05-17 14:20:00|93.34|90.94|94.76|92.36|95.89|93.49|92.94|90.54|0
1652797500000|2022-05-17 14:25:00|94.45|92.05|98.99|96.59|99.1|96.7|93.18|90.78|0
1652797800000|2022-05-17 14:30:00|98.78|96.38|98.55|96.15|99.1|96.7|96.88|94.48|0
1652798100000|2022-05-17 14:35:00|98.44|96.04|101.1|98.7|101.64|99.24|98.44|96.04|0
1652798400000|2022-05-17 14:40:00|101.2|98.8|103.48|101.08|103.92|101.52|101.2|98.8|0
1652798700000|2022-05-17 14:45:00|103.58|101.18|103.69|101.29|106.12|103.72|102.98|100.58|0
1652799000000|2022-05-17 14:50:00|103.58|101.18|104.28|101.88|105.16|102.76|103.25|100.85|0
1652799300000|2022-05-17 14:55:00|104.61|102.21|101.89|99.49|104.61|102.21|101.89|99.49|0
1652799600000|2022-05-17 15:00:00|101.78|99.38|99.43|97.03|102.53|100.13|99.32|96.92|0
1652799900000|2022-05-17 15:05:00|99.53|97.13|99.03|96.63|100.06|97.66|98.08|95.68|0
1652800200000|2022-05-17 15:10:00|98.71|96.31|98.81|96.41|99.77|97.37|98.07|95.67|0
1652800500000|2022-05-17 15:15:00|98.49|96.09|98.17|95.77|101.15|98.75|97.44|95.04|0
1652800800000|2022-05-17 15:20:00|98.07|95.67|96.66|94.26|98.49|96.09|96.03|93.63|0
1652801100000|2022-05-17 15:25:00|96.76|94.36|94.47|92.07|96.87|94.47|94.06|91.66|0
1652801400000|2022-05-17 15:30:00|94.37|91.97|91.72|89.32|94.37|91.97|91.42|89.02|0
1652801700000|2022-05-17 15:35:00|91.67|89.27|92.43|90.03|92.74|90.34|91.11|88.71|0
1652802000000|2022-05-17 15:40:00|92.53|90.13|93.19|90.79|93.29|90.89|91.02|88.62|0
1652802300000|2022-05-17 15:45:00|93.08|90.68|94.1|91.7|94.52|92.12|92.37|89.97|0
1652802600000|2022-05-17 15:50:00|94|91.6|91.95|89.55|94|91.6|91.45|89.05|0
1652802900000|2022-05-17 15:55:00|92.26|89.86|92.86|90.46|93.48|91.08|92.26|89.86|0
1652803200000|2022-05-17 16:00:00|92.55|90.15|92.45|90.05|94.09|91.69|92.14|89.74|0
1652803500000|2022-05-17 16:05:00|92.55|90.15|94.59|92.19|96.15|93.75|92.45|90.05|0
1652803800000|2022-05-17 16:10:00|94.49|92.09|94.38|91.98|96.25|93.85|93.66|91.26|0
1652804100000|2022-05-17 16:15:00|94.69|92.29|92.63|90.23|94.69|92.29|91.47|89.07|0
1652804400000|2022-05-17 16:20:00|92.83|90.43|92.01|89.61|93.44|91.04|91.97|89.57|0
1652804700000|2022-05-17 16:25:00|92.12|89.72|91.2|88.8|92.73|90.33|90|87.6|0
1652805000000|2022-05-17 16:30:00|91.1|88.7|89.72|87.32|92.4|90|89.42|87.02|0
1652805300000|2022-05-17 16:35:00|89.62|87.22|89.61|87.21|89.81|87.41|88.62|86.22|0
1652805600000|2022-05-17 16:40:00|89.51|87.11|88.11|85.71|89.91|87.51|87.72|85.32|0
1652805900000|2022-05-17 16:45:00|88.02|85.62|87.81|85.41|88.41|86.01|86.25|83.85|0
1652806200000|2022-05-17 16:50:00|87.71|85.31|88.69|86.29|89.29|86.89|87.61|85.21|0
1652806500000|2022-05-17 16:55:00|88.6|86.2|88.89|86.49|89.59|87.19|88.59|86.19|0
1652806800000|2022-05-17 17:00:00|88.99|86.59|89.83|87.43|92|89.6|88.89|86.49|0
1652807100000|2022-05-17 17:05:00|89.78|87.38|88.28|85.88|90.08|87.68|87.4|85|0
1652807400000|2022-05-17 17:10:00|88.18|85.78|86.75|84.35|88.48|86.08|86.32|83.92|0
1652807700000|2022-05-17 17:15:00|86.61|84.21|86.02|83.62|86.61|84.21|85.34|82.94|0
1652808000000|2022-05-17 17:20:00|86.11|83.71|87.67|85.27|87.77|85.37|85.53|83.13|0
1652808300000|2022-05-17 17:25:00|87.52|85.12|87.96|85.56|88.21|85.81|86.4|84|0
1652808600000|2022-05-17 17:30:00|88.06|85.66|87.26|84.86|88.15|85.75|86.48|84.08|0
1652808900000|2022-05-17 17:35:00|87.17|84.77|86.72|84.32|87.95|85.55|86.24|83.84|0
1652809200000|2022-05-17 17:40:00|86.77|84.37|87.06|84.66|88.04|85.64|86.37|83.97|0
1652809500000|2022-05-17 17:45:00|87.25|84.85|86.76|84.36|88.53|86.13|86.76|84.36|0
1652809800000|2022-05-17 17:50:00|86.95|84.55|87.14|84.74|87.34|84.94|86.46|84.06|0
1652810100000|2022-05-17 17:55:00|86.94|84.54|88.91|86.51|88.91|86.51|86.65|84.25|0
1652810400000|2022-05-17 18:00:00|88.51|86.11|89.9|87.5|91.11|88.71|87.72|85.32|0
1652810700000|2022-05-17 18:05:00|89.3|86.9|84.46|82.06|89.6|87.2|83.94|81.54|0
1652811000000|2022-05-17 18:10:00|84.7|82.3|92.77|90.37|94.48|92.08|84.7|82.3|0
1652811300000|2022-05-17 18:15:00|92.16|89.76|93.02|90.62|94.22|91.82|90.28|87.88|0
1652811600000|2022-05-17 18:20:00|92.92|90.52|96.15|93.75|100.2|97.8|92.92|90.52|0
1652811900000|2022-05-17 18:25:00|96.47|94.07|95.41|93.01|97.58|95.18|92.63|90.23|0
1652812200000|2022-05-17 18:30:00|96.04|93.64|97.56|95.16|97.93|95.53|93.24|90.84|0
1652812500000|2022-05-17 18:35:00|97.83|95.43|92.62|90.22|99.54|97.14|92.62|90.22|0
1652812800000|2022-05-17 18:40:00|92.31|89.91|88.99|86.59|92.31|89.91|88.3|85.9|0
1652813100000|2022-05-17 18:45:00|88.59|86.19|82.93|80.53|89.29|86.89|82.46|80.06|0
1652813400000|2022-05-17 18:50:00|83.12|80.72|85.03|82.63|85.03|82.63|82.46|80.06|0
1652813700000|2022-05-17 18:55:00|84.74|82.34|84.93|82.53|86|83.6|83.35|80.95|0
1652814000000|2022-05-17 19:00:00|84.73|82.33|81.69|79.29|85.02|82.62|81.31|78.91|0
1652814300000|2022-05-17 19:05:00|81.87|79.47|81.59|79.19|83.2|80.8|80.1|77.7|0
1652814600000|2022-05-17 19:10:00|81.87|79.47|82.78|80.38|83.45|81.05|81.77|79.37|0
1652814900000|2022-05-17 19:15:00|82.5|80.1|81.65|79.25|83.44|81.04|81.18|78.78|0
1652815200000|2022-05-17 19:20:00|81.6|79.2|82.02|79.62|82.68|80.28|80.53|78.13|0
1652815500000|2022-05-17 19:25:00|82.11|79.71|81.73|79.33|82.2|79.8|80.8|78.4|0
1652815800000|2022-05-17 19:30:00|81.36|78.96|81.91|79.51|83.14|80.74|80.42|78.02|0
1652816100000|2022-05-17 19:35:00|81.82|79.42|83.22|80.82|83.51|81.11|81.16|78.76|0
1652816400000|2022-05-17 19:40:00|83.79|81.39|82.65|80.25|84.46|82.06|81.53|79.13|0
1652816700000|2022-05-17 19:45:00|82.55|80.15|85.61|83.21|86.29|83.89|82.55|80.15|0
1652817000000|2022-05-17 19:50:00|85.41|83.01|84.65|82.25|86.38|83.98|82.83|80.43|0
1652817300000|2022-05-17 19:55:00|85.41|83.01|82.38|79.98|85.8|83.4|82.38|79.98|0
1652817600000|2022-05-17 20:00:00|82.01|79.61|83.5|81.1|83.6|81.2|82.01|79.61|0
1652817900000|2022-05-17 20:05:00|83.6|81.2|83.08|80.68|83.6|81.2|81.26|78.86|0
1652818200000|2022-05-17 20:10:00|82.99|80.59|82.52|80.12|83.17|80.77|82.43|80.03|0
1652818500000|2022-05-17 20:15:00|82.72|79.92|82.25|79.45|82.81|80.01|81.79|78.99|0
1652818800000|2022-05-17 20:20:00|82.16|79.36|82.15|79.35|82.43|79.63|82.15|79.35|0
1652819100000|2022-05-17 20:25:00|82.24|79.44|82.05|79.25|82.61|79.81|82.05|79.25|0
1652819400000|2022-05-17 20:30:00|82.15|79.35|82.23|79.43|82.42|79.62|82.05|79.25|0
1652819700000|2022-05-17 20:35:00|82.41|79.61|82.13|79.33|82.41|79.61|82.13|79.33|0
1652820000000|2022-05-17 20:40:00|82.22|79.42|82.22|79.42|82.22|79.42|82.13|79.33|0
1652820300000|2022-05-17 20:45:00|82.21|79.41|82.03|79.23|82.21|79.41|81.94|79.14|0
1652820600000|2022-05-17 20:50:00|82.02|79.22|82.02|79.22|82.02|79.22|82.02|79.22|0
1652820900000|2022-05-17 20:55:00|82.11|79.31|82.06|79.26|82.11|79.31|81.93|79.13|0
1652821200000|2022-05-17 21:00:00|82.01|79.21|82.12|79.32|82.17|79.37|82.01|79.21|0
1652821500000|2022-05-17 21:05:00|82.11|79.31|82.12|79.32|82.17|79.37|82.01|79.21|0
1652821800000|2022-05-17 21:10:00|82.1|79.3|82.03|79.23|82.15|79.35|82.03|79.23|0
1652822100000|2022-05-17 21:15:00|82.01|79.21|82.01|79.21|82.04|79.24|82|79.2|0
1652822400000|2022-05-17 21:20:00|82|79.2|81.97|79.17|82|79.2|81.96|79.16|0
1652822700000|2022-05-17 21:25:00|81.96|79.16|81.99|79.19|81.99|79.19|81.87|79.07|0
1652823000000|2022-05-17 21:30:00|82.01|79.21|81.95|79.15|82.01|79.21|81.95|79.15|0
1652823300000|2022-05-17 21:35:00|81.96|79.16|82.04|79.24|82.12|79.32|81.92|79.12|0
1652823600000|2022-05-17 21:40:00|82.03|79.23|82|79.2|82.03|79.23|81.98|79.18|0
1652823900000|2022-05-17 21:45:00|81.99|79.19|81.94|79.14|81.99|79.19|81.9|79.1|0
1652824200000|2022-05-17 21:50:00|82.04|79.24|81.91|79.11|82.04|79.24|81.87|79.07|0
1652824500000|2022-05-17 21:55:00|81.92|79.12|81.83|79.03|81.99|79.19|81.83|79.03|0
1652824800000|2022-05-17 22:00:00|81.52|78.72|81.15|78.35|82.03|79.23|81.02|78.22|0
1652825100000|2022-05-17 22:05:00|81.2|78.4|80.83|78.03|81.2|78.4|80.47|77.67|0
1652825400000|2022-05-17 22:10:00|80.73|77.93|81|78.2|81.09|78.29|80.55|77.75|0
1652825700000|2022-05-17 22:15:00|80.91|78.11|80.68|77.88|81.18|78.38|80.41|77.61|0
1652826000000|2022-05-17 22:20:00|80.77|77.97|80.99|78.19|81.17|78.37|80.72|77.92|0
1652826300000|2022-05-17 22:25:00|80.94|78.14|80.85|78.05|81.08|78.28|80.71|77.91|0
1652826600000|2022-05-17 22:30:00|80.89|78.09|80.61|77.81|80.98|78.18|80.52|77.72|0
1652826900000|2022-05-17 22:35:00|80.7|77.9|80.79|77.99|80.88|78.08|80.61|77.81|0
1652827200000|2022-05-17 22:40:00|80.88|78.08|80.87|78.07|81.24|78.44|80.87|78.07|0
1652827500000|2022-05-17 22:45:00|80.78|77.98|81.05|78.25|81.05|78.25|80.6|77.8|0
1652827800000|2022-05-17 22:50:00|81.23|78.43|81.5|78.7|81.59|78.79|81.04|78.24|0
1652828100000|2022-05-17 22:55:00|81.59|78.79|82.04|79.24|82.05|79.25|81.59|78.79|0
1652828400000|2022-05-17 23:00:00|81.91|79.11|82.04|79.24|82.5|79.7|81.91|79.11|0
1652828700000|2022-05-17 23:05:00|82.08|79.28|82.49|79.69|82.58|79.78|81.9|79.1|0
1652829000000|2022-05-17 23:10:00|82.45|79.65|82.44|79.64|82.58|79.78|81.84|79.04|0
1652829300000|2022-05-17 23:15:00|82.39|79.59|82.29|79.49|82.48|79.68|82.21|79.41|0
1652829600000|2022-05-17 23:20:00|82.25|79.45|82.19|79.39|82.29|79.49|81.92|79.12|0
1652829900000|2022-05-17 23:25:00|82.24|79.44|82.28|79.48|82.65|79.85|82.19|79.39|0
1652830200000|2022-05-17 23:30:00|82.33|79.53|82.18|79.38|82.33|79.53|81.72|78.92|0
1652830500000|2022-05-17 23:35:00|82.23|79.43|83.75|80.95|83.85|81.05|82.23|79.43|0
1652830800000|2022-05-17 23:40:00|83.66|80.86|83.37|80.57|83.75|80.95|83.37|80.57|0
1652831100000|2022-05-17 23:45:00|83.28|80.48|83.93|81.13|84.02|81.22|83.19|80.39|0
1652831400000|2022-05-17 23:50:00|83.74|80.94|83.55|80.75|83.83|81.03|83.18|80.38|0
1652831700000|2022-05-17 23:55:00|83.64|80.84|83.73|80.93|83.73|80.93|83.36|80.56|0
1652832000000|2022-05-18 00:00:00|83.54|80.74|83.25|80.45|83.91|81.11|83.07|80.27|0
1652832300000|2022-05-18 00:05:00|83.16|80.36|82.6|79.8|83.25|80.45|82.6|79.8|0
1652832600000|2022-05-18 00:10:00|82.55|79.75|82.59|79.79|83.06|80.26|82.5|79.7|0
1652832900000|2022-05-18 00:15:00|82.68|79.88|82.58|79.78|82.91|80.11|82.49|79.69|0
1652833200000|2022-05-18 00:20:00|82.77|79.97|82.58|79.78|82.95|80.15|82.39|79.59|0
1652833500000|2022-05-18 00:25:00|82.67|79.87|83.04|80.24|83.04|80.24|82.48|79.68|0
1652833800000|2022-05-18 00:30:00|83.31|80.51|83.66|80.86|83.81|81.01|82.85|80.05|0
1652834100000|2022-05-18 00:35:00|83.57|80.77|84.78|81.98|84.78|81.98|83.48|80.68|0
1652834400000|2022-05-18 00:40:00|84.69|81.89|84.59|81.79|85.16|82.36|84.26|81.46|0
1652834700000|2022-05-18 00:45:00|84.49|81.69|84.3|81.5|85.05|82.25|84.3|81.5|0
1652835000000|2022-05-18 00:50:00|84.39|81.59|84.38|81.58|84.58|81.78|84.2|81.4|0
1652835300000|2022-05-18 00:55:00|84.48|81.68|84.66|81.86|84.99|82.19|84.38|81.58|0
1652835600000|2022-05-18 01:00:00|84.57|81.77|84.47|81.67|84.85|82.05|84.23|81.43|0
1652835900000|2022-05-18 01:05:00|84.51|81.71|84.88|82.08|85.5|82.7|84.46|81.66|0
1652836200000|2022-05-18 01:10:00|84.93|82.13|84.73|81.93|85.21|82.41|84.69|81.89|0
1652836500000|2022-05-18 01:15:00|84.69|81.89|85.1|82.3|85.39|82.59|84.45|81.65|0
1652836800000|2022-05-18 01:20:00|85.01|82.21|85.19|82.39|85.29|82.49|84.91|82.11|0
1652837100000|2022-05-18 01:25:00|85.1|82.3|85.38|82.58|85.76|82.96|85|82.2|0
1652837400000|2022-05-18 01:30:00|85.28|82.48|87.09|84.29|87.28|84.48|85.28|82.48|0
1652837700000|2022-05-18 01:35:00|87.14|84.34|86.89|84.09|87.33|84.53|86.79|83.99|0
1652838000000|2022-05-18 01:40:00|86.84|84.04|88.23|85.43|88.33|85.53|86.79|83.99|0
1652838300000|2022-05-18 01:45:00|88.09|85.29|87.64|84.84|88.47|85.67|87.64|84.84|0
1652838600000|2022-05-18 01:50:00|87.74|84.94|87.93|85.13|88.17|85.37|87.16|84.36|0
1652838900000|2022-05-18 01:55:00|88.03|85.23|86.77|83.97|88.03|85.23|86.77|83.97|0
1652839200000|2022-05-18 02:00:00|86.62|83.82|86.95|84.15|87.34|84.54|86.38|83.58|0
1652839500000|2022-05-18 02:05:00|87|84.2|87.04|84.24|87.62|84.82|86.95|84.15|0
1652839800000|2022-05-18 02:10:00|87.09|84.29|87.23|84.43|87.42|84.62|86.85|84.05|0
1652840100000|2022-05-18 02:15:00|87.37|84.57|86.74|83.94|87.51|84.71|86.64|83.84|0
1652840400000|2022-05-18 02:20:00|86.83|84.03|86.44|83.64|86.83|84.03|86.44|83.64|0
1652840700000|2022-05-18 02:25:00|86.35|83.55|86.15|83.35|86.63|83.83|86.06|83.26|0
1652841000000|2022-05-18 02:30:00|86.06|83.26|86.1|83.3|86.44|83.64|85.96|83.16|0
1652841300000|2022-05-18 02:35:00|86.05|83.25|86.09|83.29|86.33|83.53|85.95|83.15|0
1652841600000|2022-05-18 02:40:00|86.04|83.24|85.18|82.38|86.23|83.43|84.8|82|0
1652841900000|2022-05-18 02:45:00|85.14|82.34|85.6|82.8|85.84|83.04|85.14|82.34|0
1652842200000|2022-05-18 02:50:00|85.55|82.75|85.12|82.32|85.74|82.94|85.12|82.32|0
1652842500000|2022-05-18 02:55:00|85.17|82.37|85.92|83.12|86.07|83.27|85.07|82.27|0
1652842800000|2022-05-18 03:00:00|86.11|83.31|85.53|82.73|86.21|83.41|85.44|82.64|0
1652843100000|2022-05-18 03:05:00|85.63|82.83|85.81|83.01|85.96|83.16|85.53|82.73|0
1652843400000|2022-05-18 03:10:00|85.86|83.06|86.62|83.82|86.96|84.16|85.72|82.92|0
1652843700000|2022-05-18 03:15:00|86.57|83.77|86.85|84.05|86.95|84.15|86.38|83.58|0
1652844000000|2022-05-18 03:20:00|86.95|84.15|87.09|84.29|87.43|84.63|86.95|84.15|0
1652844300000|2022-05-18 03:25:00|87.13|84.33|87.03|84.23|87.28|84.48|87.03|84.23|0
1652844600000|2022-05-18 03:30:00|86.93|84.13|87.27|84.47|87.32|84.52|86.89|84.09|0
1652844900000|2022-05-18 03:35:00|87.36|84.56|90.04|87.24|91.03|88.23|87.31|84.51|0
1652845200000|2022-05-18 03:40:00|90.23|87.43|90.18|87.38|90.63|87.83|89.94|87.14|0
1652845500000|2022-05-18 03:45:00|90.13|87.33|89.33|86.53|90.33|87.53|89.14|86.34|0
1652845800000|2022-05-18 03:50:00|89.39|86.59|89.13|86.33|89.68|86.88|89.13|86.33|0
1652846100000|2022-05-18 03:55:00|89.23|86.43|88.73|85.93|89.33|86.53|88.49|85.69|0
1652846400000|2022-05-18 04:00:00|88.69|85.89|87.56|84.76|88.73|85.93|87.37|84.57|0
1652846700000|2022-05-18 04:05:00|87.47|84.67|87.56|84.76|87.8|85|87.32|84.52|0
1652847000000|2022-05-18 04:10:00|87.61|84.81|87.84|85.04|87.94|85.14|87.55|84.75|0
1652847300000|2022-05-18 04:15:00|87.74|84.94|87.93|85.13|88.13|85.33|87.74|84.94|0
1652847600000|2022-05-18 04:20:00|87.83|85.03|87.15|84.35|87.88|85.08|86.96|84.16|0
1652847900000|2022-05-18 04:25:00|87.25|84.45|87.77|84.97|87.92|85.12|87.1|84.3|0
1652848200000|2022-05-18 04:30:00|87.72|84.92|88.45|85.65|88.69|85.89|87.72|84.92|0
1652848500000|2022-05-18 04:35:00|88.4|85.6|88.88|86.08|88.88|86.08|88.2|85.4|0
1652848800000|2022-05-18 04:40:00|88.68|85.88|88.67|85.87|88.78|85.98|88.39|85.59|0
1652849100000|2022-05-18 04:45:00|88.77|85.97|89.25|86.45|89.45|86.65|88.77|85.97|0
1652849400000|2022-05-18 04:50:00|89.3|86.5|88.76|85.96|89.35|86.55|88.76|85.96|0
1652849700000|2022-05-18 04:55:00|88.86|86.06|88.85|86.05|89.05|86.25|88.56|85.76|0
1652850000000|2022-05-18 05:00:00|88.9|86.1|88.16|85.36|88.95|86.15|87.97|85.17|0
1652850300000|2022-05-18 05:05:00|88.06|85.26|87.67|84.87|88.06|85.26|87|84.2|0
1652850600000|2022-05-18 05:10:00|87.72|84.92|87.66|84.86|87.86|85.06|87.18|84.38|0
1652850900000|2022-05-18 05:15:00|87.62|84.82|87.46|84.66|87.76|84.96|87.27|84.47|0
1652851200000|2022-05-18 05:20:00|87.56|84.76|88.23|85.43|88.72|85.92|87.36|84.56|0
1652851500000|2022-05-18 05:25:00|88.33|85.53|88.22|85.42|88.81|86.01|87.93|85.13|0
1652851800000|2022-05-18 05:30:00|88.32|85.52|87.73|84.93|88.52|85.72|87.35|84.55|0
1652852100000|2022-05-18 05:35:00|87.78|84.98|87.82|85.02|87.88|85.08|87.53|84.73|0
1652852400000|2022-05-18 05:40:00|87.87|85.07|87.04|84.24|88.11|85.31|87.04|84.24|0
1652852700000|2022-05-18 05:45:00|86.95|84.15|86.84|84.04|87.14|84.34|86.56|83.76|0
1652853000000|2022-05-18 05:50:00|86.7|83.9|85.98|83.18|87.13|84.33|85.59|82.79|0
1652853300000|2022-05-18 05:55:00|85.88|83.08|85.49|82.69|85.98|83.18|85.11|82.31|0
1652853600000|2022-05-18 06:00:00|85.4|82.6|84.63|81.83|86.25|83.45|84.63|81.83|0
1652853900000|2022-05-18 06:05:00|84.73|81.93|86.15|83.35|86.24|83.44|84.63|81.83|0
1652854200000|2022-05-18 06:10:00|86.24|83.44|86.81|84.01|87.3|84.5|86.15|83.35|0
1652854500000|2022-05-18 06:15:00|86.86|84.06|86.57|83.77|87|84.2|86.04|83.24|0
1652854800000|2022-05-18 06:20:00|86.52|83.72|87.14|84.34|87.48|84.68|86.52|83.72|0
1652855100000|2022-05-18 06:25:00|87.04|84.24|87.56|84.76|87.56|84.76|86.65|83.85|0
1652855400000|2022-05-18 06:30:00|87.66|84.86|87.56|84.76|87.85|85.05|87.17|84.37|0
1652855700000|2022-05-18 06:35:00|87.46|84.66|87.13|84.33|87.94|85.14|86.72|83.92|0
1652856000000|2022-05-18 06:40:00|87.04|84.24|87.61|84.81|87.71|84.91|87.04|84.24|0
1652856300000|2022-05-18 06:45:00|87.71|84.91|87.8|85|88.38|85.58|87.71|84.91|0
1652856600000|2022-05-18 06:50:00|87.85|85.05|87.69|84.89|87.99|85.19|87.5|84.7|0
1652856900000|2022-05-18 06:55:00|87.65|84.85|87.88|85.08|88.27|85.47|87.55|84.75|0
1652857200000|2022-05-18 07:00:00|88.08|85.28|88.95|86.15|89.2|86.4|87.64|84.84|0
1652857500000|2022-05-18 07:05:00|88.75|86.35|87.86|85.46|89.04|86.64|87.62|85.22|0
1652857800000|2022-05-18 07:10:00|87.72|85.32|90.21|87.81|90.31|87.91|87.72|85.32|0
1652858100000|2022-05-18 07:15:00|90.31|87.91|90.62|88.22|91.67|89.27|89.92|87.52|0
1652858400000|2022-05-18 07:20:00|90.42|88.02|88.39|85.99|90.42|88.02|88|85.6|0
1652858700000|2022-05-18 07:25:00|88.58|86.18|89.07|86.67|89.17|86.77|88.49|86.09|0
1652859000000|2022-05-18 07:30:00|88.97|86.57|89.21|86.81|89.81|87.41|88.58|86.18|0
1652859300000|2022-05-18 07:35:00|89.11|86.71|90.14|87.74|90.14|87.74|88.86|86.46|0
1652859600000|2022-05-18 07:40:00|90.1|87.7|89.54|87.14|90.34|87.94|89.15|86.75|0
1652859900000|2022-05-18 07:45:00|89.5|87.1|90.43|88.03|90.53|88.13|89.44|87.04|0
1652860200000|2022-05-18 07:50:00|90.38|87.98|90.32|87.92|90.63|88.23|89.98|87.58|0
1652860500000|2022-05-18 07:55:00|90.22|87.82|89.28|86.88|90.32|87.92|88.74|86.34|0
1652860800000|2022-05-18 08:00:00|89.13|86.73|88.63|86.23|90.21|87.81|88.14|85.74|0
1652861100000|2022-05-18 08:05:00|88.53|86.13|88.62|86.22|89.02|86.62|88.23|85.83|0
1652861400000|2022-05-18 08:10:00|88.48|86.08|87.88|85.48|88.72|86.32|87.83|85.43|0
1652861700000|2022-05-18 08:15:00|87.93|85.53|88.96|86.56|89|86.6|87.49|85.09|0
1652862000000|2022-05-18 08:20:00|88.9|86.5|90.58|88.18|90.78|88.38|88.9|86.5|0
1652862300000|2022-05-18 08:25:00|90.53|88.13|89.29|86.89|90.68|88.28|89.29|86.89|0
1652862600000|2022-05-18 08:30:00|89.28|86.88|90.67|88.27|90.77|88.37|88.89|86.49|0
1652862900000|2022-05-18 08:35:00|90.72|88.32|90.66|88.26|90.77|88.37|90.32|87.92|0
1652863200000|2022-05-18 08:40:00|90.76|88.36|89.86|87.46|90.76|88.36|89.86|87.46|0
1652863500000|2022-05-18 08:45:00|89.91|87.51|89.9|87.5|90.01|87.61|89.56|87.16|0
1652863800000|2022-05-18 08:50:00|89.95|87.55|89.35|86.95|90.05|87.65|89.25|86.85|0
1652864100000|2022-05-18 08:55:00|89.25|86.85|88.75|86.35|89.25|86.85|88.61|86.21|0
1652864400000|2022-05-18 09:00:00|88.65|86.25|89.19|86.79|89.34|86.94|88.26|85.86|0
1652864700000|2022-05-18 09:05:00|89.14|86.74|88.74|86.34|89.48|87.08|88.74|86.34|0
1652865000000|2022-05-18 09:10:00|88.79|86.39|88.48|86.08|88.84|86.44|87.79|85.39|0
1652865300000|2022-05-18 09:15:00|88.53|86.13|88.62|86.22|89.21|86.81|88.53|86.13|0
1652865600000|2022-05-18 09:20:00|88.57|86.17|87.93|85.53|88.67|86.27|87.3|84.9|0
1652865900000|2022-05-18 09:25:00|88.02|85.62|88.75|86.35|88.75|86.35|87.73|85.33|0
1652866200000|2022-05-18 09:30:00|88.9|86.5|88.11|85.71|89.44|87.04|88.01|85.61|0
1652866500000|2022-05-18 09:35:00|88.06|85.66|87.81|85.41|88.11|85.71|87.57|85.17|0
1652866800000|2022-05-18 09:40:00|87.76|85.36|87.41|85.01|87.91|85.51|87.31|84.91|0
1652867100000|2022-05-18 09:45:00|87.46|85.06|87.36|84.96|87.61|85.21|86.54|84.14|0
1652867400000|2022-05-18 09:50:00|87.4|85|87.4|85|87.55|85.15|87.02|84.62|0
1652867700000|2022-05-18 09:55:00|87.3|84.9|85.37|82.97|87.49|85.09|85.37|82.97|0
1652868000000|2022-05-18 10:00:00|85.18|82.78|86.03|83.63|86.13|83.73|84.46|82.06|0
1652868300000|2022-05-18 10:05:00|86.08|83.68|86.12|83.72|86.51|84.11|85.6|83.2|0
1652868600000|2022-05-18 10:10:00|86.17|83.77|86.5|84.1|86.89|84.49|86.07|83.67|0
1652868900000|2022-05-18 10:15:00|86.6|84.2|86.2|83.8|86.88|84.48|86.11|83.71|0
1652869200000|2022-05-18 10:20:00|86.3|83.9|86.05|83.65|86.49|84.09|85.77|83.37|0
1652869500000|2022-05-18 10:25:00|86|83.6|85.81|83.41|86.44|84.04|85.71|83.31|0
1652869800000|2022-05-18 10:30:00|85.9|83.5|88.81|86.41|88.81|86.41|85.86|83.46|0
1652870100000|2022-05-18 10:35:00|88.71|86.31|89.2|86.8|89.5|87.1|88.52|86.12|0
1652870400000|2022-05-18 10:40:00|89.35|86.95|89.89|87.49|90.49|88.09|89.3|86.9|0
1652870700000|2022-05-18 10:45:00|89.99|87.59|89.98|87.58|90.09|87.69|89.59|87.19|0
1652871000000|2022-05-18 10:50:00|90.03|87.63|90.47|88.07|90.47|88.07|89.58|87.18|0
1652871300000|2022-05-18 10:55:00|90.27|87.87|89.62|87.22|90.37|87.97|89.33|86.93|0
1652871600000|2022-05-18 11:00:00|89.28|86.88|91.02|88.62|91.22|88.82|88.83|86.43|0
1652871900000|2022-05-18 11:05:00|91.12|88.72|92.94|90.54|93.35|90.95|91.07|88.67|0
1652872200000|2022-05-18 11:10:00|93.04|90.64|93.75|91.35|93.96|91.56|92.74|90.34|0
1652872500000|2022-05-18 11:15:00|93.7|91.3|93.44|91.04|93.95|91.55|93.13|90.73|0
1652872800000|2022-05-18 11:20:00|93.49|91.09|94.92|92.52|95.72|93.32|93.23|90.83|0
1652873100000|2022-05-18 11:25:00|95.02|92.62|95.69|93.29|96.05|93.65|94.61|92.21|0
1652873400000|2022-05-18 11:30:00|95.63|93.23|94.49|92.09|95.63|93.23|93.88|91.48|0
1652873700000|2022-05-18 11:35:00|94.59|92.19|94.59|92.19|94.95|92.55|93.57|91.17|0
1652874000000|2022-05-18 11:40:00|94.69|92.29|96.13|93.73|96.13|93.73|94.69|92.29|0
1652874300000|2022-05-18 11:45:00|96.03|93.63|95.87|93.47|96.76|94.36|95.82|93.42|0
1652874600000|2022-05-18 11:50:00|95.82|93.42|95.24|92.84|96.33|93.93|95.19|92.79|0
1652874900000|2022-05-18 11:55:00|95.29|92.89|96.32|93.92|96.53|94.13|95.19|92.79|0
1652875200000|2022-05-18 12:00:00|96.22|93.82|95.69|93.29|96.43|94.03|95.69|93.29|0
1652875500000|2022-05-18 12:05:00|95.59|93.19|94.75|92.35|95.59|93.19|94.45|92.05|0
1652875800000|2022-05-18 12:10:00|94.65|92.25|94.54|92.14|95.79|93.39|94.44|92.04|0
1652876100000|2022-05-18 12:15:00|94.75|92.35|92.91|90.51|94.85|92.45|92.91|90.51|0
1652876400000|2022-05-18 12:20:00|92.96|90.56|93.21|90.81|93.31|90.91|92.5|90.1|0
1652876700000|2022-05-18 12:25:00|93.16|90.76|92.18|89.78|93.42|91.02|91.43|89.03|0
1652877000000|2022-05-18 12:30:00|92.14|89.74|93.3|90.9|93.61|91.21|91.93|89.53|0
1652877300000|2022-05-18 12:35:00|93.46|91.06|94.58|92.18|95.05|92.65|93.4|91|0
1652877600000|2022-05-18 12:40:00|94.63|92.23|96.51|94.11|96.61|94.21|94.43|92.03|0
1652877900000|2022-05-18 12:45:00|96.61|94.21|97.45|95.05|97.55|95.15|95.98|93.58|0
1652878200000|2022-05-18 12:50:00|97.55|95.15|99.14|96.74|99.25|96.85|97.45|95.05|0
1652878500000|2022-05-18 12:55:00|99.09|96.69|100.75|98.35|100.97|98.57|98.72|96.32|0
1652878800000|2022-05-18 13:00:00|100.86|98.46|99.67|97.27|100.92|98.52|99.13|96.73|0
1652879100000|2022-05-18 13:05:00|99.56|97.16|101.94|99.54|102.16|99.76|99.45|97.05|0
1652879400000|2022-05-18 13:10:00|101.83|99.43|103.36|100.96|103.85|101.45|100.11|97.71|0
1652879700000|2022-05-18 13:15:00|103.96|101.56|103.73|101.33|104.06|101.66|103.3|100.9|0
1652880000000|2022-05-18 13:20:00|103.62|101.22|103.39|100.99|104.06|101.66|102.85|100.45|0
1652880300000|2022-05-18 13:25:00|103.5|101.1|102.3|99.9|103.72|101.32|102.19|99.79|0
1652880600000|2022-05-18 13:30:00|102.73|100.33|103.71|101.31|104.81|102.41|101.98|99.58|0
1652880900000|2022-05-18 13:35:00|104.37|101.97|106.91|104.51|107.92|105.52|101.32|98.92|0
1652881200000|2022-05-18 13:40:00|107.08|104.68|109.83|107.43|110.87|108.47|106.91|104.51|0
1652881500000|2022-05-18 13:45:00|109.49|107.09|109.09|106.69|110.17|107.77|107.12|104.72|0
1652881800000|2022-05-18 13:50:00|109.03|106.63|109.88|107.48|111.72|109.32|108.19|105.79|0
1652882100000|2022-05-18 13:55:00|110.34|107.94|113.92|111.52|114.68|112.28|109.77|107.37|0
1652882400000|2022-05-18 14:00:00|113.68|111.28|112.05|109.65|114.15|111.75|110.68|108.28|0
1652882700000|2022-05-18 14:05:00|111.82|109.42|113.9|111.5|113.9|111.5|109.31|106.91|0
1652883000000|2022-05-18 14:10:00|114.25|111.85|111.01|108.61|114.83|112.43|110.78|108.38|0
1652883300000|2022-05-18 14:15:00|110.89|108.49|112.03|109.63|113.07|110.67|109.98|107.58|0
1652883600000|2022-05-18 14:20:00|112.26|109.86|112.95|110.55|114.82|112.42|110.08|107.68|0
1652883900000|2022-05-18 14:25:00|112.84|110.44|116.93|114.53|116.93|114.53|110.88|108.48|0
1652884200000|2022-05-18 14:30:00|117.29|114.89|117.04|114.64|118.12|115.72|115.63|113.23|0
1652884500000|2022-05-18 14:35:00|117.16|114.76|115.9|113.5|118.72|116.32|115.9|113.5|0
1652884800000|2022-05-18 14:40:00|116.02|113.62|115.9|113.5|117.46|115.06|115.07|112.67|0
1652885100000|2022-05-18 14:45:00|116.25|113.85|114.12|111.72|117.45|115.05|112.48|110.08|0
1652885400000|2022-05-18 14:50:00|114.24|111.84|116|113.6|116.96|114.56|114.24|111.84|0
1652885700000|2022-05-18 14:55:00|116.24|113.84|114.34|111.94|117.19|114.79|114.34|111.94|0
1652886000000|2022-05-18 15:00:00|114.57|112.17|117.93|115.53|118.53|116.13|114.57|112.17|0
1652886300000|2022-05-18 15:05:00|118.05|115.65|120.84|118.44|120.84|118.44|117.44|115.04|0
1652886600000|2022-05-18 15:10:00|120.96|118.56|122.43|120.03|123.18|120.78|120.9|118.5|0
1652886900000|2022-05-18 15:15:00|122.68|120.28|126.04|123.64|127.18|124.78|122.55|120.15|0
1652887200000|2022-05-18 15:20:00|125.92|123.52|132.83|130.43|133.54|131.14|125.92|123.52|0
1652887500000|2022-05-18 15:25:00|132.7|130.3|134.51|132.11|135.42|133.02|130.39|127.99|0
1652887800000|2022-05-18 15:30:00|134.64|132.24|132.69|130.29|137.12|134.72|132.56|130.16|0
1652888100000|2022-05-18 15:35:00|132.56|130.16|132.16|129.76|133.07|130.67|130.37|127.97|0
1652888400000|2022-05-18 15:40:00|132.29|129.89|128.84|126.44|132.68|130.28|128.59|126.19|0
1652888700000|2022-05-18 15:45:00|129.35|126.95|131.89|129.49|133.31|130.91|128.97|126.57|0
1652889000000|2022-05-18 15:50:00|132.15|129.75|137.75|135.35|137.75|135.35|130.87|128.47|0
1652889300000|2022-05-18 15:55:00|137.88|135.48|137.99|135.59|138.92|136.52|135.76|133.36|0
1652889600000|2022-05-18 16:00:00|138.25|135.85|138.38|135.98|139.31|136.91|136.54|134.14|0
1652889900000|2022-05-18 16:05:00|138.25|135.85|141.16|138.76|142.1|139.7|138.25|135.85|0
1652890200000|2022-05-18 16:10:00|140.76|138.36|139.29|136.89|142.64|140.24|138.76|136.36|0
1652890500000|2022-05-18 16:15:00|139.16|136.76|138.75|136.35|139.82|137.42|136.39|133.99|0
1652890800000|2022-05-18 16:20:00|138.62|136.22|144.38|141.98|144.52|142.12|138.23|135.83|0
1652891100000|2022-05-18 16:25:00|144.24|141.84|142.48|140.08|144.24|141.84|141.21|138.81|0
1652891400000|2022-05-18 16:30:00|142.21|139.81|139.93|137.53|143.96|141.56|139.93|137.53|0
1652891700000|2022-05-18 16:35:00|140.19|137.79|138.99|136.59|141.53|139.13|138.2|135.8|0
1652892000000|2022-05-18 16:40:00|138.86|136.46|141.52|139.12|142.06|139.66|138.86|136.46|0
1652892300000|2022-05-18 16:45:00|141.79|139.39|137.26|134.86|142.46|140.06|137.26|134.86|0
1652892600000|2022-05-18 16:50:00|137|134.6|135.81|133.41|137.52|135.12|134.9|132.5|0
1652892900000|2022-05-18 16:55:00|135.29|132.89|134.89|132.49|137.25|134.85|134.38|131.98|0
1652893200000|2022-05-18 17:00:00|135.02|132.62|139.35|136.95|139.36|136.96|135.02|132.62|0
1652893500000|2022-05-18 17:05:00|140.42|138.02|146.23|143.83|146.64|144.24|140.42|138.02|0
1652893800000|2022-05-18 17:10:00|146.37|143.97|148.29|145.89|148.7|146.3|145.41|143.01|0
1652894100000|2022-05-18 17:15:00|148.15|145.75|151.62|149.22|151.69|149.29|147.87|145.47|0
1652894400000|2022-05-18 17:20:00|151.06|148.66|150.77|148.37|151.2|148.8|148.28|145.88|0
1652894700000|2022-05-18 17:25:00|150.49|148.09|149.93|147.53|152.31|149.91|149.24|146.84|0
1652895000000|2022-05-18 17:30:00|150.07|147.67|148.61|146.21|151.74|149.34|148.54|146.14|0
1652895300000|2022-05-18 17:35:00|148.68|146.28|147.85|145.45|149.64|147.24|147.17|144.77|0
1652895600000|2022-05-18 17:40:00|147.71|145.31|153.83|151.43|154.82|152.42|147.71|145.31|0
1652895900000|2022-05-18 17:45:00|153.97|151.57|157.66|155.26|157.74|155.34|153.12|150.72|0
1652896200000|2022-05-18 17:50:00|157.52|155.12|157.94|155.54|159.96|157.56|156.37|153.97|0
1652896500000|2022-05-18 17:55:00|158.08|155.68|159.29|156.89|161.74|159.34|156.8|154.4|0
1652896800000|2022-05-18 18:00:00|158.86|156.46|158.56|156.16|161.15|158.75|157.14|154.74|0
1652897100000|2022-05-18 18:05:00|157.99|155.59|157.4|155|161|158.6|157.28|154.88|0
1652897400000|2022-05-18 18:10:00|156.97|154.57|159.69|157.29|160.27|157.87|155.69|153.29|0
1652897700000|2022-05-18 18:15:00|159.54|157.14|156.53|154.13|161.71|159.31|155.12|152.72|0
1652898000000|2022-05-18 18:20:00|156.82|154.42|157.09|154.69|158.75|156.35|154.41|152.01|0
1652898300000|2022-05-18 18:25:00|156.81|154.41|154.4|152|156.81|154.41|153.83|151.43|0
1652898600000|2022-05-18 18:30:00|154.54|152.14|159.65|157.25|160.37|157.97|153.41|151.01|0
1652898900000|2022-05-18 18:35:00|159.8|157.4|162.69|160.29|164.31|161.91|159.8|157.4|0
1652899200000|2022-05-18 18:40:00|162.84|160.44|162.83|160.43|164.29|161.89|160.09|157.69|0
1652899500000|2022-05-18 18:45:00|163.27|160.87|161.23|158.83|166.78|164.38|159.79|157.39|0
1652899800000|2022-05-18 18:50:00|161.6|159.2|164.13|161.73|165.16|162.76|159.93|157.53|0
1652900100000|2022-05-18 18:55:00|164.28|161.88|165.74|163.34|167.36|164.96|161.51|159.11|0
1652900400000|2022-05-18 19:00:00|166.47|164.07|164.7|162.3|166.47|164.07|162.52|160.12|0
1652900700000|2022-05-18 19:05:00|165|162.6|164.92|162.52|165.14|162.74|160.63|158.23|0
1652901000000|2022-05-18 19:10:00|164.84|162.44|166.16|163.76|166.16|163.76|161.93|159.53|0
1652901300000|2022-05-18 19:15:00|166.45|164.05|164.83|162.43|166.45|164.05|162.64|160.24|0
1652901600000|2022-05-18 19:20:00|164.24|161.84|170.32|167.92|170.77|168.37|162.78|160.38|0
1652901900000|2022-05-18 19:25:00|170.17|167.77|171.66|169.26|172.56|170.16|169.72|167.32|0
1652902200000|2022-05-18 19:30:00|171.81|169.41|171.73|169.33|172.55|170.15|169.57|167.17|0
1652902500000|2022-05-18 19:35:00|171.65|169.25|162.07|159.67|172.4|170|160.12|157.72|0
1652902800000|2022-05-18 19:40:00|162.21|159.81|167.05|164.65|168.53|166.13|160.33|157.93|0
1652903100000|2022-05-18 19:45:00|167.49|165.09|170.17|167.77|171.22|168.82|165.42|163.02|0
1652903400000|2022-05-18 19:50:00|169.27|166.87|171.36|168.96|172.41|170.01|164.39|161.99|0
1652903700000|2022-05-18 19:55:00|171.51|169.11|162.91|160.51|171.81|169.41|162.91|160.51|0
1652904000000|2022-05-18 20:00:00|162.77|160.37|168.35|165.95|170|167.6|162.77|160.37|0
1652904300000|2022-05-18 20:05:00|168.65|166.25|171.08|168.68|171.99|169.59|168.65|166.25|0
1652904600000|2022-05-18 20:10:00|170.78|168.38|170.7|168.3|172.14|169.74|169.72|167.32|0
1652904900000|2022-05-18 20:15:00|170.67|167.87|172.48|169.68|173.39|170.59|170.52|167.72|0
1652905200000|2022-05-18 20:20:00|172.71|169.91|172.62|169.82|173.54|170.74|172.47|169.67|0
1652905500000|2022-05-18 20:25:00|172.77|169.97|172.39|169.59|173.84|171.04|172.31|169.51|0
1652905800000|2022-05-18 20:30:00|172.46|169.66|171.7|168.9|172.77|169.97|171.25|168.45|0
1652906100000|2022-05-18 20:35:00|171.55|168.75|172.3|169.5|172.91|170.11|171.24|168.44|0
1652906400000|2022-05-18 20:40:00|172.15|169.35|171.54|168.74|172.6|169.8|171.08|168.28|0
1652906700000|2022-05-18 20:45:00|171.39|168.59|169.12|166.32|171.54|168.74|168.97|166.17|0
1652907000000|2022-05-18 20:50:00|168.97|166.17|168.15|165.35|170.17|167.37|167.92|165.12|0
1652907300000|2022-05-18 20:55:00|167.77|164.97|168.74|165.94|169.71|166.91|167.55|164.75|0
1652907600000|2022-05-18 21:00:00|168.82|166.02|168.58|165.78|169.04|166.24|168.58|165.78|0
1652907900000|2022-05-18 21:05:00|168.62|165.82|168.35|165.55|168.73|165.93|168.14|165.34|0
1652908200000|2022-05-18 21:10:00|168.29|165.49|168.54|165.74|168.72|165.92|168.29|165.49|0
1652908500000|2022-05-18 21:15:00|168.56|165.76|168.66|165.86|168.69|165.89|168.3|165.5|0
1652908800000|2022-05-18 21:20:00|168.69|165.89|168.15|165.35|168.79|165.99|168.15|165.35|0
1652909100000|2022-05-18 21:25:00|168.22|165.42|168.24|165.44|168.33|165.53|168.2|165.4|0
1652909400000|2022-05-18 21:30:00|168.3|165.5|168.23|165.43|168.3|165.5|168.21|165.41|0
1652909700000|2022-05-18 21:35:00|168.27|165.47|168.25|165.45|168.32|165.52|168.25|165.45|0
1652910000000|2022-05-18 21:40:00|168.22|165.42|168.32|165.52|168.43|165.63|168.11|165.31|0
1652910300000|2022-05-18 21:45:00|168.22|165.42|168.14|165.34|168.22|165.42|168.14|165.34|0
1652910600000|2022-05-18 21:50:00|168.25|165.45|168.01|165.21|168.25|165.45|168.01|165.21|0
1652910900000|2022-05-18 21:55:00|167.98|165.18|167.65|164.85|168.01|165.21|167.18|164.38|0
1652911200000|2022-05-18 22:00:00|167.31|164.51|168.27|165.47|168.28|165.48|165.83|163.03|0
1652911500000|2022-05-18 22:05:00|168.35|165.55|168.2|165.4|169.47|166.67|167.83|165.03|0
1652911800000|2022-05-18 22:10:00|167.97|165.17|166.77|163.97|168.56|165.76|166.55|163.75|0
1652912100000|2022-05-18 22:15:00|166.55|163.75|165.73|162.93|167.96|165.16|165.43|162.63|0
1652912400000|2022-05-18 22:20:00|165.87|163.07|166.31|163.51|166.61|163.81|165.28|162.48|0
1652912700000|2022-05-18 22:25:00|166.24|163.44|169.44|166.64|169.44|166.64|165.87|163.07|0
1652913000000|2022-05-18 22:30:00|169.29|166.49|166.89|164.09|169.29|166.49|166.45|163.65|0
1652913300000|2022-05-18 22:35:00|166.74|163.94|166.59|163.79|167.04|164.24|165.7|162.9|0
1652913600000|2022-05-18 22:40:00|166.52|163.72|165.69|162.89|166.59|163.79|165.69|162.89|0
1652913900000|2022-05-18 22:45:00|165.84|163.04|166.57|163.77|167.02|164.22|165.84|163.04|0
1652914200000|2022-05-18 22:50:00|166.8|164|167.76|164.96|168.06|165.26|166.65|163.85|0
1652914500000|2022-05-18 22:55:00|167.61|164.81|166.41|163.61|167.61|164.81|165.82|163.02|0
1652914800000|2022-05-18 23:00:00|166.56|163.76|166.7|163.9|167.08|164.28|166.04|163.24|0
1652915100000|2022-05-18 23:05:00|166.63|163.83|167.89|165.09|167.89|165.09|165.96|163.16|0
1652915400000|2022-05-18 23:10:00|168.26|165.46|170.43|167.63|170.81|168.01|168.19|165.39|0
1652915700000|2022-05-18 23:15:00|170.58|167.78|171.18|168.38|171.49|168.69|169.98|167.18|0
1652916000000|2022-05-18 23:20:00|171.03|168.23|170.12|167.32|171.56|168.76|169.97|167.17|0
1652916300000|2022-05-18 23:25:00|169.97|167.17|170.56|167.76|171.1|168.3|169.97|167.17|0
1652916600000|2022-05-18 23:30:00|170.79|167.99|170.78|167.98|170.86|168.06|169.36|166.56|0
1652916900000|2022-05-18 23:35:00|170.86|168.06|176.34|173.54|177.11|174.31|170.48|167.68|0
1652917200000|2022-05-18 23:40:00|176.18|173.38|175.25|172.45|177.8|175|174.95|172.15|0
1652917500000|2022-05-18 23:45:00|174.95|172.15|176.32|173.52|177.09|174.29|174.64|171.84|0
1652917800000|2022-05-18 23:50:00|176.48|173.68|176.16|173.36|177.09|174.29|175.78|172.98|0
1652918100000|2022-05-18 23:55:00|176.47|173.67|178.01|175.21|178.16|175.36|175.39|172.59|0
1652918400000|2022-05-19 00:00:00|179.09|176.29|175.69|172.89|179.71|176.91|174.77|171.97|0
1652918700000|2022-05-19 00:05:00|175.53|172.73|171.11|168.31|176.61|173.81|170.81|168.01|0
1652919000000|2022-05-19 00:10:00|170.96|168.16|172.62|169.82|172.85|170.05|170.36|167.56|0
1652919300000|2022-05-19 00:15:00|172.32|169.52|173.07|170.27|173.84|171.04|171.56|168.76|0
1652919600000|2022-05-19 00:20:00|173.37|170.57|174.19|171.39|174.65|171.85|172.99|170.19|0
1652919900000|2022-05-19 00:25:00|174.12|171.32|175.22|172.42|176.75|173.95|173.43|170.63|0
1652920200000|2022-05-19 00:30:00|175.37|172.57|173.7|170.9|177.05|174.25|173.7|170.9|0
1652920500000|2022-05-19 00:35:00|173.93|171.13|174.75|171.95|175.36|172.56|173.55|170.75|0
1652920800000|2022-05-19 00:40:00|174.68|171.88|174.74|171.94|176.2|173.4|173.69|170.89|0
1652921100000|2022-05-19 00:45:00|175.05|172.25|175.65|172.85|176.26|173.46|174.29|171.49|0
1652921400000|2022-05-19 00:50:00|175.95|173.15|175.95|173.15|176.87|174.07|175.19|172.39|0
1652921700000|2022-05-19 00:55:00|176.1|173.3|175.48|172.68|176.64|173.84|175.41|172.61|0
1652922000000|2022-05-19 01:00:00|174.88|172.08|174.49|171.69|175.48|172.68|173.96|171.16|0
1652922300000|2022-05-19 01:05:00|174.41|171.61|174.41|171.61|176.08|173.28|173.66|170.86|0
1652922600000|2022-05-19 01:10:00|174.33|171.53|173.8|171|175.01|172.21|172.74|169.94|0
1652922900000|2022-05-19 01:15:00|173.87|171.07|174.09|171.29|174.47|171.67|173.34|170.54|0
1652923200000|2022-05-19 01:20:00|174.7|171.9|177.21|174.41|177.89|175.09|174.7|171.9|0
1652923500000|2022-05-19 01:25:00|177.59|174.79|176.36|173.56|177.74|174.94|175.9|173.1|0
1652923800000|2022-05-19 01:30:00|176.66|173.86|177.5|174.7|178.35|175.55|176.43|173.63|0
1652924100000|2022-05-19 01:35:00|177.65|174.85|178.41|175.61|179.26|176.46|176.81|174.01|0
1652924400000|2022-05-19 01:40:00|178.18|175.38|177.41|174.61|180.64|177.84|177.41|174.61|0
1652924700000|2022-05-19 01:45:00|177.25|174.45|175.72|172.92|177.25|174.45|175.11|172.31|0
1652925000000|2022-05-19 01:50:00|175.57|172.77|176.02|173.22|176.78|173.98|174.81|172.01|0
1652925300000|2022-05-19 01:55:00|176.17|173.37|175.94|173.14|176.48|173.68|175.41|172.61|0
1652925600000|2022-05-19 02:00:00|176.01|173.21|175.7|172.9|176.47|173.67|175.4|172.6|0
1652925900000|2022-05-19 02:05:00|175.85|173.05|175.39|172.59|176|173.2|173.57|170.77|0
1652926200000|2022-05-19 02:10:00|175.24|172.44|175.01|172.21|175.69|172.89|174.62|171.82|0
1652926500000|2022-05-19 02:15:00|175.16|172.36|175.22|172.42|175.68|172.88|174.77|171.97|0
1652926800000|2022-05-19 02:20:00|175.38|172.58|175.22|172.42|175.53|172.73|174.91|172.11|0
1652927100000|2022-05-19 02:25:00|175.06|172.26|174.75|171.95|175.06|172.26|173.7|170.9|0
1652927400000|2022-05-19 02:30:00|174.68|171.88|173.46|170.66|174.75|171.95|172.78|169.98|0
1652927700000|2022-05-19 02:35:00|173.08|170.28|172.47|169.67|173.54|170.74|172.02|169.22|0
1652928000000|2022-05-19 02:40:00|172.77|169.97|168.87|166.07|172.92|170.12|168.28|165.48|0
1652928300000|2022-05-19 02:45:00|168.73|165.93|168.27|165.47|168.73|165.93|166.8|164|0
1652928600000|2022-05-19 02:50:00|168.2|165.4|167.67|164.87|168.57|165.77|167.23|164.43|0
1652928900000|2022-05-19 02:55:00|167.53|164.73|165.75|162.95|167.82|165.02|165.6|162.8|0
1652929200000|2022-05-19 03:00:00|165.9|163.1|164.21|161.41|165.9|163.1|164.13|161.33|0
1652929500000|2022-05-19 03:05:00|164.13|161.33|164.12|161.32|164.86|162.06|162.82|160.02|0
1652929800000|2022-05-19 03:10:00|164.27|161.47|165|162.2|165.44|162.64|164.27|161.47|0
1652930100000|2022-05-19 03:15:00|165.15|162.35|165.58|162.78|165.88|163.08|165.08|162.28|0
1652930400000|2022-05-19 03:20:00|165.44|162.64|160.98|158.18|165.87|163.07|160.12|157.32|0
1652930700000|2022-05-19 03:25:00|161.05|158.25|161.48|158.68|161.77|158.97|159.03|156.23|0
1652931000000|2022-05-19 03:30:00|161.41|158.61|162.78|159.98|162.78|159.98|161.19|158.39|0
1652931300000|2022-05-19 03:35:00|162.56|159.76|161.32|158.52|162.86|160.06|160.17|157.37|0
1652931600000|2022-05-19 03:40:00|161.18|158.38|160.52|157.72|161.6|158.8|158.58|155.78|0
1652931900000|2022-05-19 03:45:00|160.45|157.65|158.71|155.91|160.88|158.08|158.57|155.77|0
1652932200000|2022-05-19 03:50:00|158.42|155.62|160.36|157.56|160.65|157.85|158.28|155.48|0
1652932500000|2022-05-19 03:55:00|160.29|157.49|159.99|157.19|160.86|158.06|159.28|156.48|0
1652932800000|2022-05-19 04:00:00|160.07|157.27|161|158.2|161.14|158.34|159.99|157.19|0
1652933100000|2022-05-19 04:05:00|161.14|158.34|160.41|157.61|161.14|158.34|160.12|157.32|0
1652933400000|2022-05-19 04:10:00|160.27|157.47|160.26|157.46|160.84|158.04|159.98|157.18|0
1652933700000|2022-05-19 04:15:00|160.12|157.32|159.96|157.16|160.12|157.32|159.25|156.45|0
1652934000000|2022-05-19 04:20:00|159.82|157.02|159.52|156.72|160.68|157.88|159.24|156.44|0
1652934300000|2022-05-19 04:25:00|159.46|156.66|160.38|157.58|160.38|157.58|159.38|156.58|0
1652934600000|2022-05-19 04:30:00|160.53|157.73|161.24|158.44|162.12|159.32|160.09|157.29|0
1652934900000|2022-05-19 04:35:00|161.39|158.59|161.96|159.16|162.25|159.45|160.52|157.72|0
1652935200000|2022-05-19 04:40:00|161.67|158.87|161.02|158.22|162.25|159.45|161.02|158.22|0
1652935500000|2022-05-19 04:45:00|160.94|158.14|159.2|156.4|161.16|158.36|158.63|155.83|0
1652935800000|2022-05-19 04:50:00|159.49|156.69|159.48|156.68|160.07|157.27|159.2|156.4|0
1652936100000|2022-05-19 04:55:00|159.34|156.54|160.49|157.69|160.49|157.69|159.05|156.25|0
1652936400000|2022-05-19 05:00:00|160.13|157.33|161.2|158.4|161.49|158.69|158.9|156.1|0
1652936700000|2022-05-19 05:05:00|161.35|158.55|161.13|158.33|161.63|158.83|159.47|156.67|0
1652937000000|2022-05-19 05:10:00|161.05|158.25|162.93|160.13|163.01|160.21|160.62|157.82|0
1652937300000|2022-05-19 05:15:00|162.79|159.99|162.42|159.62|163.66|160.86|162.34|159.54|0
1652937600000|2022-05-19 05:20:00|162.49|159.69|161.9|159.1|162.63|159.83|161.32|158.52|0
1652937900000|2022-05-19 05:25:00|161.83|159.03|162.33|159.53|162.63|159.83|161.32|158.52|0
1652938200000|2022-05-19 05:30:00|162.18|159.38|164.81|162.01|165.11|162.31|162.18|159.38|0
1652938500000|2022-05-19 05:35:00|164.89|162.09|168.73|165.93|169.33|166.53|164.89|162.09|0
1652938800000|2022-05-19 05:40:00|168.8|166|166.27|163.47|169.4|166.6|165.98|163.18|0
1652939100000|2022-05-19 05:45:00|166.12|163.32|167.67|164.87|167.97|165.17|164.79|161.99|0
1652939400000|2022-05-19 05:50:00|167.6|164.8|167.29|164.49|167.82|165.02|166.55|163.75|0
1652939700000|2022-05-19 05:55:00|167.22|164.42|167.14|164.34|168.03|165.23|165.89|163.09|0
1652940000000|2022-05-19 06:00:00|167.51|164.71|168.77|165.97|169.67|166.87|166.25|163.45|0
1652940300000|2022-05-19 06:05:00|168.92|166.12|165.64|162.84|169.51|166.71|165.64|162.84|0
1652940600000|2022-05-19 06:10:00|165.28|162.48|166.6|163.8|167.27|164.47|164.17|161.37|0
1652940900000|2022-05-19 06:15:00|166.52|163.72|167.7|164.9|168.15|165.35|165.19|162.39|0
1652941200000|2022-05-19 06:20:00|167.78|164.98|168.59|165.79|169.19|166.39|167.55|164.75|0
1652941500000|2022-05-19 06:25:00|167.85|165.05|167.99|165.19|168.44|165.64|166.8|164|0
1652941800000|2022-05-19 06:30:00|167.54|164.74|165.91|163.11|168.13|165.33|164.58|161.78|0
1652942100000|2022-05-19 06:35:00|165.76|162.96|165.16|162.36|166.05|163.25|164.5|161.7|0
1652942400000|2022-05-19 06:40:00|165.01|162.21|167.82|165.02|168.41|165.61|164.94|162.14|0
1652942700000|2022-05-19 06:45:00|167.97|165.17|168.26|165.46|168.56|165.76|166.93|164.13|0
1652943000000|2022-05-19 06:50:00|168.11|165.31|168.7|165.9|169|166.2|167.59|164.79|0
1652943300000|2022-05-19 06:55:00|168.63|165.83|168.1|165.3|169.07|166.27|167.8|165|0
1652943600000|2022-05-19 07:00:00|168.47|165.67|169.88|167.08|172.07|169.27|168.45|165.65|0
1652943900000|2022-05-19 07:05:00|169.08|166.68|167.19|164.79|169.38|166.98|166.15|163.75|0
1652944200000|2022-05-19 07:10:00|167.57|165.17|171.33|168.93|173.08|170.68|167.57|165.17|0
1652944500000|2022-05-19 07:15:00|171.56|169.16|171.85|169.45|174.15|171.75|169.59|167.19|0
1652944800000|2022-05-19 07:20:00|171.78|169.38|178.08|175.68|178.31|175.91|171.78|169.38|0
1652945100000|2022-05-19 07:25:00|178.47|176.07|182.7|180.3|182.86|180.46|178.07|175.67|0
1652945400000|2022-05-19 07:30:00|182.39|179.99|188.13|185.73|189.37|186.97|182.39|179.99|0
1652945700000|2022-05-19 07:35:00|187.97|185.57|194.39|191.99|194.71|192.31|187.81|185.41|0
1652946000000|2022-05-19 07:40:00|194.07|191.67|189.87|187.47|194.39|191.99|188.84|186.44|0
1652946300000|2022-05-19 07:45:00|189.96|187.56|186.68|184.28|189.96|187.56|185.82|183.42|0
1652946600000|2022-05-19 07:50:00|186.84|184.44|187.87|185.47|188.83|186.43|186.2|183.8|0
1652946900000|2022-05-19 07:55:00|187.23|184.83|182.58|180.18|187.31|184.91|182.03|179.63|0
1652947200000|2022-05-19 08:00:00|183.05|180.65|187.77|185.37|187.77|185.37|182.42|180.02|0
1652947500000|2022-05-19 08:05:00|187.85|185.45|186.65|184.25|190.48|188.08|186.34|183.94|0
1652947800000|2022-05-19 08:10:00|186.34|183.94|184.28|181.88|188.48|186.08|184.13|181.73|0
1652948100000|2022-05-19 08:15:00|184.12|181.72|189.19|186.79|189.67|187.27|183.65|181.25|0
1652948400000|2022-05-19 08:20:00|189.03|186.63|188.62|186.22|189.67|187.27|187.91|185.51|0
1652948700000|2022-05-19 08:25:00|188.54|186.14|190.54|188.14|191.34|188.94|186.32|183.92|0
1652949000000|2022-05-19 08:30:00|188.69|186.29|193.18|190.78|193.43|191.03|188.3|185.9|0
1652949300000|2022-05-19 08:35:00|193.02|190.62|191.73|189.33|193.5|191.1|191.49|189.09|0
1652949600000|2022-05-19 08:40:00|191.97|189.57|195.45|193.05|195.45|193.05|191.73|189.33|0
1652949900000|2022-05-19 08:45:00|195.36|192.96|195.19|192.79|195.52|193.12|192.62|190.22|0
1652950200000|2022-05-19 08:50:00|195.36|192.96|192.93|190.53|195.36|192.96|192.29|189.89|0
1652950500000|2022-05-19 08:55:00|193.09|190.69|200.07|197.67|200.23|197.83|192.93|190.53|0
1652950800000|2022-05-19 09:00:00|200.23|197.83|201.54|199.14|202.37|199.97|200.22|197.82|0
1652951100000|2022-05-19 09:05:00|201.21|198.81|197.28|194.88|201.21|198.81|197.28|194.88|0
1652951400000|2022-05-19 09:10:00|197.37|194.97|202.77|200.37|203.93|201.53|197.28|194.88|0
1652951700000|2022-05-19 09:15:00|203.01|200.61|202.51|200.11|203.34|200.94|201.53|199.13|0
1652952000000|2022-05-19 09:20:00|202.67|200.27|202.83|200.43|203.17|200.77|200.7|198.3|0
1652952300000|2022-05-19 09:25:00|202.59|200.19|201.76|199.36|203.33|200.93|200.52|198.12|0
1652952600000|2022-05-19 09:30:00|201.59|199.19|202|199.6|203.98|201.58|201.27|198.87|0
1652952900000|2022-05-19 09:35:00|201.92|199.52|206.13|203.73|206.47|204.07|201.75|199.35|0
1652953200000|2022-05-19 09:40:00|206.3|203.9|206.21|203.81|207.22|204.82|204.47|202.07|0
1652953500000|2022-05-19 09:45:00|206.13|203.73|202.47|200.07|206.38|203.98|201.98|199.58|0
1652953800000|2022-05-19 09:50:00|202.56|200.16|201.4|199|204.29|201.89|200.66|198.26|0
1652954100000|2022-05-19 09:55:00|201.48|199.08|204.28|201.88|206.11|203.71|201.48|199.08|0
1652954400000|2022-05-19 10:00:00|204.11|201.71|201.46|199.06|205.53|203.13|199.99|197.59|0
1652954700000|2022-05-19 10:05:00|201.3|198.9|199.25|196.85|201.63|199.23|198.83|196.43|0
1652955000000|2022-05-19 10:10:00|199|196.6|198.75|196.35|199.65|197.25|197.36|194.96|0
1652955300000|2022-05-19 10:15:00|198.83|196.43|199.23|196.83|201.61|199.21|198.33|195.93|0
1652955600000|2022-05-19 10:20:00|199.97|197.57|198|195.6|200.46|198.06|197.51|195.11|0
1652955900000|2022-05-19 10:25:00|197.92|195.52|198.89|196.49|199.63|197.23|197.51|195.11|0
1652956200000|2022-05-19 10:30:00|199.3|196.9|201.92|199.52|202.74|200.34|198.89|196.49|0
1652956500000|2022-05-19 10:35:00|202.08|199.68|197.82|195.42|202.08|199.68|197.82|195.42|0
1652956800000|2022-05-19 10:40:00|197.98|195.58|195.05|192.65|198.47|196.07|194.65|192.25|0
1652957100000|2022-05-19 10:45:00|194.89|192.49|190.51|188.11|194.89|192.49|189.87|187.47|0
1652957400000|2022-05-19 10:50:00|190.35|187.95|189.7|187.3|193.02|190.62|189.7|187.3|0
1652957700000|2022-05-19 10:55:00|189.38|186.98|188.26|185.86|190.18|187.78|187.47|185.07|0
1652958000000|2022-05-19 11:00:00|188.42|186.02|190.01|187.61|190.17|187.77|186.35|183.95|0
1652958300000|2022-05-19 11:05:00|190.17|187.77|192.26|189.86|193.24|190.84|190.17|187.77|0
1652958600000|2022-05-19 11:10:00|192.42|190.02|190.8|188.4|194.53|192.13|190.8|188.4|0
1652958900000|2022-05-19 11:15:00|190.89|188.49|191.6|189.2|191.93|189.53|190.24|187.84|0
1652959200000|2022-05-19 11:20:00|191.44|189.04|186.4|184|191.76|189.36|185.37|182.97|0
1652959500000|2022-05-19 11:25:00|186.63|184.23|181.9|179.5|186.63|184.23|180.03|177.63|0
1652959800000|2022-05-19 11:30:00|181.43|179.03|185.51|183.11|185.99|183.59|181.43|179.03|0
1652960100000|2022-05-19 11:35:00|185.35|182.95|184.87|182.47|185.74|183.34|182.75|180.35|0
1652960400000|2022-05-19 11:40:00|184.71|182.31|181.56|179.16|185.82|183.42|180.16|177.76|0
1652960700000|2022-05-19 11:45:00|181.72|179.32|184.98|182.58|186.25|183.85|181.49|179.09|0
1652961000000|2022-05-19 11:50:00|185.3|182.9|184.03|181.63|186.33|183.93|184.03|181.63|0
1652961300000|2022-05-19 11:55:00|184.27|181.87|181.67|179.27|184.27|181.87|178.72|176.32|0
1652961600000|2022-05-19 12:00:00|181.51|179.11|184.02|181.62|184.65|182.25|181.04|178.64|0
1652961900000|2022-05-19 12:05:00|184.17|181.77|184.32|181.92|184.65|182.25|182.99|180.59|0
1652962200000|2022-05-19 12:10:00|184.25|181.85|186.37|183.97|186.61|184.21|183.06|180.66|0
1652962500000|2022-05-19 12:15:00|186.21|183.81|186.53|184.13|188.44|186.04|185.9|183.5|0
1652962800000|2022-05-19 12:20:00|186.68|184.28|190.83|188.43|190.83|188.43|185.57|183.17|0
1652963100000|2022-05-19 12:25:00|190.92|188.52|188.19|185.79|191.47|189.07|187.94|185.54|0
1652963400000|2022-05-19 12:30:00|188.1|185.7|192.43|190.03|193.08|190.68|186.59|184.19|0
1652963700000|2022-05-19 12:35:00|192.27|189.87|193.89|191.49|194.21|191.81|188.41|186.01|0
1652964000000|2022-05-19 12:40:00|193.72|191.32|190.81|188.41|194.86|192.46|190.16|187.76|0
1652964300000|2022-05-19 12:45:00|190.97|188.57|189.36|186.96|191.45|189.05|188.64|186.24|0
1652964600000|2022-05-19 12:50:00|189.52|187.12|189.99|187.59|190.16|187.76|187.91|185.51|0
1652964900000|2022-05-19 12:55:00|189.83|187.43|189.82|187.42|190.55|188.15|186.92|184.52|0
1652965200000|2022-05-19 13:00:00|189.98|187.58|188.4|186|190.14|187.74|187.68|185.28|0
1652965500000|2022-05-19 13:05:00|188|185.6|185.12|182.72|188.32|185.92|184.49|182.09|0
1652965800000|2022-05-19 13:10:00|184.96|182.56|181.65|179.25|184.96|182.56|179.62|177.22|0
1652966100000|2022-05-19 13:15:00|181.49|179.09|182.9|180.5|184|181.6|181.18|178.78|0
1652966400000|2022-05-19 13:20:00|182.74|180.34|184.94|182.54|184.94|182.54|180.54|178.14|0
1652966700000|2022-05-19 13:25:00|185.34|182.94|184.3|181.9|185.42|183.02|182.18|179.78|0
1652967000000|2022-05-19 13:30:00|183.36|180.96|173.73|171.33|184.78|182.38|171.6|169.2|0
1652967300000|2022-05-19 13:35:00|172.36|169.96|170.12|167.72|175.82|173.42|163.93|161.53|0
1652967600000|2022-05-19 13:40:00|170.27|167.87|181.3|178.9|181.92|179.52|168.78|166.38|0
1652967900000|2022-05-19 13:45:00|180.83|178.43|192.02|189.62|193.47|191.07|180.68|178.28|0
1652968200000|2022-05-19 13:50:00|192.35|189.95|188.19|185.79|194.76|192.36|187.32|184.92|0
1652968500000|2022-05-19 13:55:00|188.5|186.1|187.23|184.83|188.66|186.26|179.42|177.02|0
1652968800000|2022-05-19 14:00:00|186.21|183.81|172.64|170.24|187.55|185.15|169.01|166.61|0
1652969100000|2022-05-19 14:05:00|172.18|169.78|177.85|175.45|180.8|178.4|171.12|168.72|0
1652969400000|2022-05-19 14:10:00|178.15|175.75|175.68|173.28|179.09|176.69|170.66|168.26|0
1652969700000|2022-05-19 14:15:00|175.37|172.97|172.16|169.76|177.37|174.97|168.99|166.59|0
1652970000000|2022-05-19 14:20:00|172.77|170.37|167.79|165.39|172.77|170.37|163.79|161.39|0
1652970300000|2022-05-19 14:25:00|168.39|165.99|177.05|174.65|180.31|177.91|167.49|165.09|0
1652970600000|2022-05-19 14:30:00|177.82|175.42|172.9|170.5|182.81|180.41|172.45|170.05|0
1652970900000|2022-05-19 14:35:00|173.36|170.96|179.93|177.53|183.08|180.68|170.93|168.53|0
1652971200000|2022-05-19 14:40:00|180.71|178.31|182.76|180.36|184.99|182.59|178.61|176.21|0
1652971500000|2022-05-19 14:45:00|182.6|180.2|183.87|181.47|185.78|183.38|178.19|175.79|0
1652971800000|2022-05-19 14:50:00|183.71|181.31|175.32|172.92|185.93|183.53|175.32|172.92|0
1652972100000|2022-05-19 14:55:00|175.17|172.77|178.13|175.73|179.47|177.07|171.85|169.45|0
1652972400000|2022-05-19 15:00:00|177.66|175.26|175.13|172.73|177.66|175.26|172.52|170.12|0
1652972700000|2022-05-19 15:05:00|174.5|172.1|177.16|174.76|183.33|180.93|174.19|171.79|0
1652973000000|2022-05-19 15:10:00|177|174.6|178.49|176.09|178.88|176.48|171.27|168.87|0
1652973300000|2022-05-19 15:15:00|178.56|176.16|174.96|172.56|182.04|179.64|174.81|172.41|0
1652973600000|2022-05-19 15:20:00|176.21|173.81|171.71|169.31|179.18|176.78|170.64|168.24|0
1652973900000|2022-05-19 15:25:00|172.1|169.7|174.58|172.18|177.45|175.05|172.1|169.7|0
1652974200000|2022-05-19 15:30:00|174.11|171.71|166.28|163.88|174.11|171.71|165.68|163.28|0
1652974500000|2022-05-19 15:35:00|165.98|163.58|157.66|155.26|168.41|166.01|156.63|154.23|0
1652974800000|2022-05-19 15:40:00|157.44|155.04|153.18|150.78|157.51|155.11|151.53|149.13|0
1652975100000|2022-05-19 15:45:00|153.69|151.29|152.96|150.56|155.72|153.32|151.66|149.26|0
1652975400000|2022-05-19 15:50:00|153.1|150.7|158.94|156.54|159.68|157.28|152.53|150.13|0
1652975700000|2022-05-19 15:55:00|158.65|156.25|159.67|157.27|163.26|160.86|158.65|156.25|0
1652976000000|2022-05-19 16:00:00|159.08|156.68|160.14|157.74|161.9|159.5|158.04|155.64|0
1652976300000|2022-05-19 16:05:00|159.99|157.59|159.03|156.63|161.76|159.36|157.64|155.24|0
1652976600000|2022-05-19 16:10:00|158.59|156.19|157.34|154.94|158.66|156.26|155.74|153.34|0
1652976900000|2022-05-19 16:15:00|157.48|155.08|161|158.6|161.74|159.34|154.43|152.03|0
1652977200000|2022-05-19 16:20:00|160.71|158.31|164.8|162.4|167.6|165.2|160.71|158.31|0
1652977500000|2022-05-19 16:25:00|164.87|162.47|162.03|159.63|166.68|164.28|161.22|158.82|0
1652977800000|2022-05-19 16:30:00|162.18|159.78|164.71|162.31|167.43|165.03|160.84|158.44|0
1652978100000|2022-05-19 16:35:00|165.16|162.76|171.73|169.33|172.15|169.75|164.71|162.31|0
1652978400000|2022-05-19 16:40:00|171.43|169.03|176.47|173.59|176.71|173.99|170.96|168.56|0
1652978700000|2022-05-19 16:45:00|176.94|174.06|177.88|175|179.61|176.73|175.53|172.65|0
1652979000000|2022-05-19 16:50:00|177.56|174.68|177.4|174.52|177.56|174.68|174.59|171.71|0
1652979300000|2022-05-19 16:55:00|177.55|174.67|172.87|169.99|179.29|176.41|171.91|169.03|0
1652979600000|2022-05-19 17:00:00|172.95|170.07|174.96|172.08|176.6|173.72|171.1|168.22|0
1652979900000|2022-05-19 17:05:00|174.8|171.92|174.02|171.14|176.51|173.63|169.33|166.45|0
1652980200000|2022-05-19 17:10:00|173.86|170.98|180.44|177.56|182.91|180.03|173.86|170.98|0
1652980500000|2022-05-19 17:15:00|180.29|177.41|175.72|172.84|182.83|179.95|175.25|172.37|0
1652980800000|2022-05-19 17:20:00|174.94|172.06|171.62|168.74|177.6|174.72|170.38|167.5|0
1652981100000|2022-05-19 17:25:00|171.31|168.43|174.41|171.53|175.5|172.62|170.07|167.19|0
1652981400000|2022-05-19 17:30:00|173.47|170.59|172.84|169.96|176.13|173.25|168.38|165.5|0
1652981700000|2022-05-19 17:35:00|174.09|171.21|170.05|167.17|174.55|171.67|169.13|166.25|0
1652982000000|2022-05-19 17:40:00|169.9|167.02|169.06|166.18|172.52|169.64|167.21|164.33|0
1652982300000|2022-05-19 17:45:00|168.9|166.02|179.87|176.99|180.03|177.15|167.98|165.1|0
1652982600000|2022-05-19 17:50:00|179.23|176.35|167.66|164.78|179.71|176.83|167.05|164.17|0
1652982900000|2022-05-19 17:55:00|167.2|164.32|159.64|156.76|167.2|164.32|157.44|154.56|0
1652983200000|2022-05-19 18:00:00|159.94|157.06|165.59|162.71|166.73|163.85|159.35|156.47|0
1652983500000|2022-05-19 18:05:00|165.66|162.78|166.42|163.54|170.27|167.39|165.2|162.32|0
1652983800000|2022-05-19 18:10:00|165.96|163.08|164.92|162.04|167.76|164.88|161.6|158.72|0
1652984100000|2022-05-19 18:15:00|164.16|161.28|167.37|164.49|167.83|164.95|161.44|158.56|0
1652984400000|2022-05-19 18:20:00|167.67|164.79|164.45|161.57|169.3|166.42|162.34|159.46|0
1652984700000|2022-05-19 18:25:00|164.15|161.27|164.51|162.11|167.42|165.02|163|160.51|0
1652985000000|2022-05-19 18:30:00|164.82|162.42|163.9|161.5|166.8|164.4|161.33|158.93|0
1652985300000|2022-05-19 18:35:00|164.51|162.11|159.97|157.57|166.8|164.4|156.4|154|0
1652985600000|2022-05-19 18:40:00|160.27|157.87|160.2|157.8|166.72|164.32|159.75|157.35|0
1652985900000|2022-05-19 18:45:00|159.75|157.35|154.13|151.73|162|159.6|154.13|151.73|0
1652986200000|2022-05-19 18:50:00|154.43|152.03|151.5|149.1|155.75|153.35|150.63|148.23|0
1652986500000|2022-05-19 18:55:00|152.23|149.83|152.51|150.11|157.96|155.56|151.79|149.39|0
1652986800000|2022-05-19 19:00:00|152.37|149.97|147.56|144.68|154.41|152.01|145.19|142.69|0
1652987100000|2022-05-19 19:05:00|147.13|144.25|154.91|152.03|154.91|152.03|146.56|143.68|0
1652987400000|2022-05-19 19:10:00|154.77|151.89|156.67|153.79|160.38|157.5|154.4|151.52|0
1652987700000|2022-05-19 19:15:00|157.11|154.23|161.87|158.99|163.37|160.49|156.37|153.49|0
1652988000000|2022-05-19 19:20:00|161.57|158.69|168.71|165.83|168.94|166.06|161.57|158.69|0
1652988300000|2022-05-19 19:25:00|169.02|166.14|171.17|168.29|171.33|168.45|165.32|162.44|0
1652988600000|2022-05-19 19:30:00|171.02|168.14|172.41|169.53|172.41|169.53|167.92|165.04|0
1652988900000|2022-05-19 19:35:00|172.34|169.46|173.19|170.31|174.92|172.04|170.53|167.65|0
1652989200000|2022-05-19 19:40:00|173.03|170.15|166.03|163.15|175.08|172.2|165.27|162.39|0
1652989500000|2022-05-19 19:45:00|165.73|162.85|169.27|166.39|172.39|169.51|162.98|160.1|0
1652989800000|2022-05-19 19:50:00|170.2|167.32|170.26|167.38|173.74|170.86|169.32|166.44|0
1652990100000|2022-05-19 19:55:00|169.47|166.59|170.1|167.22|171.83|168.95|166.51|163.63|0
1652990400000|2022-05-19 20:00:00|171.51|168.63|174.15|171.75|176.38|173.98|171.04|168.16|0
1652990700000|2022-05-19 20:05:00|173.99|171.59|173.98|171.58|174.62|172.22|172.09|169.69|0
1652991000000|2022-05-19 20:10:00|173.83|171.43|171.61|169.21|173.98|171.58|171.29|168.89|0
1652991300000|2022-05-19 20:15:00|171.34|168.54|171.49|168.69|173.07|170.27|171.02|168.22|0
1652991600000|2022-05-19 20:20:00|171.64|168.84|172.43|169.63|172.74|169.94|171.64|168.84|0
1652991900000|2022-05-19 20:25:00|172.35|169.55|171.95|169.15|173.53|170.73|171.63|168.83|0
1652992200000|2022-05-19 20:30:00|171.79|168.99|172.57|169.77|172.73|169.93|171|168.2|0
1652992500000|2022-05-19 20:35:00|172.41|169.61|172.41|169.61|172.89|170.09|171.94|169.14|0
1652992800000|2022-05-19 20:40:00|172.56|169.76|171.77|168.97|173.04|170.24|171.46|168.66|0
1652993100000|2022-05-19 20:45:00|171.93|169.13|169.88|167.08|172.16|169.36|169.72|166.92|0
1652993400000|2022-05-19 20:50:00|169.96|167.16|168.78|165.98|170.59|167.79|168.78|165.98|0
1652993700000|2022-05-19 20:55:00|168.94|166.14|171.05|168.25|171.05|168.25|168.71|165.91|0
1652994000000|2022-05-19 21:00:00|170.45|167.65|171.22|168.42|171.48|168.68|170.45|167.65|0
1652994300000|2022-05-19 21:05:00|171.25|168.45|171.22|168.42|171.27|168.47|171.22|168.42|0
1652994600000|2022-05-19 21:10:00|171.21|168.41|171|168.2|171.24|168.44|170.78|167.98|0
1652994900000|2022-05-19 21:15:00|170.98|168.18|170.88|168.08|171.1|168.3|170.84|168.04|0
1652995200000|2022-05-19 21:20:00|170.98|168.18|170.86|168.06|170.98|168.18|170.67|167.87|0
1652995500000|2022-05-19 21:25:00|170.88|168.08|170.92|168.12|170.93|168.13|170.8|168|0
1652995800000|2022-05-19 21:30:00|170.94|168.14|170.93|168.13|170.94|168.14|170.91|168.11|0
1652996100000|2022-05-19 21:35:00|170.89|168.09|170.95|168.15|171.04|168.24|170.84|168.04|0
1652996400000|2022-05-19 21:40:00|170.79|167.99|170.67|167.87|170.93|168.13|170.58|167.78|0
1652996700000|2022-05-19 21:45:00|170.69|167.89|170.8|168|170.8|168|170.69|167.89|0
1652997000000|2022-05-19 21:50:00|170.71|167.91|170.95|168.15|171.05|168.25|170.71|167.91|0
1652997300000|2022-05-19 21:55:00|170.93|168.13|171.01|168.21|171.02|168.22|170.93|168.13|0
1652997600000|2022-05-19 22:00:00|170.34|167.54|168.15|165.35|170.81|168.01|167.76|164.96|0
1652997900000|2022-05-19 22:05:00|168.31|165.51|167.13|164.33|168.31|165.51|166.36|163.56|0
1652998200000|2022-05-19 22:10:00|167.06|164.26|166.82|164.02|167.13|164.33|166.66|163.86|0
1652998500000|2022-05-19 22:15:00|166.74|163.94|166.27|163.47|168.83|166.03|166.04|163.24|0
1652998800000|2022-05-19 22:20:00|166.34|163.54|166.49|163.69|167.11|164.31|165.88|163.08|0
1652999100000|2022-05-19 22:25:00|166.34|163.54|166.95|164.15|167.11|164.31|165.56|162.76|0
1652999400000|2022-05-19 22:30:00|166.8|164|167.41|164.61|168.97|166.17|166.33|163.53|0
1652999700000|2022-05-19 22:35:00|167.56|164.76|168.65|165.85|168.89|166.09|167.25|164.45|0
1653000000000|2022-05-19 22:40:00|168.88|166.08|168.8|166|168.96|166.16|168.33|165.53|0
1653000300000|2022-05-19 22:45:00|168.95|166.15|168.63|165.83|169.34|166.54|168.63|165.83|0
1653000600000|2022-05-19 22:50:00|168.72|165.92|168.16|165.36|168.79|165.99|168.01|165.21|0
1653000900000|2022-05-19 22:55:00|168.01|165.21|168.31|165.51|169.41|166.61|167.84|165.04|0
1653001200000|2022-05-19 23:00:00|168.15|165.35|167.37|164.57|168.77|165.97|167.22|164.42|0
1653001500000|2022-05-19 23:05:00|167.3|164.5|168.61|165.81|168.61|165.81|167.21|164.41|0
1653001800000|2022-05-19 23:10:00|168.53|165.73|169.7|166.9|169.85|167.05|168.07|165.27|0
1653002100000|2022-05-19 23:15:00|170.01|167.21|169.53|166.73|170.32|167.52|169.38|166.58|0
1653002400000|2022-05-19 23:20:00|169.38|166.58|169.21|166.41|170|167.2|168.91|166.11|0
1653002700000|2022-05-19 23:25:00|169.06|166.26|167.34|164.54|169.37|166.57|166.72|163.92|0
1653003000000|2022-05-19 23:30:00|167.18|164.38|166.87|164.07|167.49|164.69|166.56|163.76|0
1653003300000|2022-05-19 23:35:00|166.79|163.99|166.55|163.75|167.02|164.22|166.09|163.29|0
1653003600000|2022-05-19 23:40:00|166.48|163.68|165.93|163.13|166.63|163.83|165.31|162.51|0
1653003900000|2022-05-19 23:45:00|165.77|162.97|164.23|161.43|166.39|163.59|164.23|161.43|0
1653004200000|2022-05-19 23:50:00|164.38|161.58|164.37|161.57|165.3|162.5|163.61|160.81|0
1653004500000|2022-05-19 23:55:00|164.45|161.65|164.98|162.18|165.29|162.49|164.21|161.41|0
1653004800000|2022-05-20 00:00:00|164.52|161.72|163.14|160.34|164.83|162.03|162.68|159.88|0
1653005100000|2022-05-20 00:05:00|162.98|160.18|162.37|159.57|163.9|161.1|161.3|158.5|0
1653005400000|2022-05-20 00:10:00|162.21|159.41|160.84|158.04|162.21|159.41|160.39|157.59|0
1653005700000|2022-05-20 00:15:00|160.69|157.89|161.29|158.49|161.44|158.64|158.87|156.07|0
1653006000000|2022-05-20 00:20:00|161.44|158.64|160.98|158.18|161.74|158.94|160.52|157.72|0
1653006300000|2022-05-20 00:25:00|160.9|158.1|160.52|157.72|161.89|159.09|160.44|157.64|0
1653006600000|2022-05-20 00:30:00|160.37|157.57|158.85|156.05|160.37|157.57|158.85|156.05|0
1653006900000|2022-05-20 00:35:00|159|156.2|158.24|155.44|159.6|156.8|157.19|154.39|0
1653007200000|2022-05-20 00:40:00|158.09|155.29|157.62|154.82|158.39|155.59|157.39|154.59|0
1653007500000|2022-05-20 00:45:00|157.39|154.59|158.14|155.34|158.59|155.79|157.09|154.29|0
1653007800000|2022-05-20 00:50:00|158.29|155.49|159.95|157.15|160.71|157.91|158.14|155.34|0
1653008100000|2022-05-20 00:55:00|160.1|157.3|160.09|157.29|161.01|158.21|159.19|156.39|0
1653008400000|2022-05-20 01:00:00|160.32|157.52|160.08|157.28|160.85|158.05|159.78|156.98|0
1653008700000|2022-05-20 01:05:00|159.93|157.13|159.02|156.22|160.24|157.44|159.02|156.22|0
1653009000000|2022-05-20 01:10:00|159.17|156.37|158.86|156.06|159.17|156.37|158.11|155.31|0
1653009300000|2022-05-20 01:15:00|158.71|155.91|156.14|153.34|159.01|156.21|155.85|153.05|0
1653009600000|2022-05-20 01:20:00|155.99|153.19|155.54|152.74|157.04|154.24|155.39|152.59|0
1653009900000|2022-05-20 01:25:00|155.24|152.44|153.3|150.5|155.24|152.44|153.01|150.21|0
1653010200000|2022-05-20 01:30:00|153.45|150.65|151.53|148.73|153.75|150.95|150.94|148.14|0
1653010500000|2022-05-20 01:35:00|151.38|148.58|152.11|149.31|154.03|151.23|151.23|148.43|0
1653010800000|2022-05-20 01:40:00|151.81|149.01|151.96|149.16|152.4|149.6|151.08|148.28|0
1653011100000|2022-05-20 01:45:00|152.03|149.23|153.13|150.33|153.43|150.63|151.81|149.01|0
1653011400000|2022-05-20 01:50:00|153.28|150.48|152.24|149.44|153.57|150.77|152.09|149.29|0
1653011700000|2022-05-20 01:55:00|152.09|149.29|153.12|150.32|153.41|150.61|151.5|148.7|0
1653012000000|2022-05-20 02:00:00|153.19|150.39|154.44|151.64|154.82|152.02|152.97|150.17|0
1653012300000|2022-05-20 02:05:00|154.15|151.35|155.78|152.98|155.78|152.98|153.7|150.9|0
1653012600000|2022-05-20 02:10:00|156.08|153.28|158.63|155.83|158.78|155.98|156.08|153.28|0
1653012900000|2022-05-20 02:15:00|158.71|155.91|156.82|154.02|158.78|155.98|156.07|153.27|0
1653013200000|2022-05-20 02:20:00|156.52|153.72|156.29|153.49|156.52|153.72|155.76|152.96|0
1653013500000|2022-05-20 02:25:00|156.21|153.41|155.46|152.66|156.66|153.86|155.16|152.36|0
1653013800000|2022-05-20 02:30:00|155.38|152.58|156.72|153.92|157.63|154.83|155.16|152.36|0
1653014100000|2022-05-20 02:35:00|156.8|154|156.72|153.92|156.94|154.14|156.2|153.4|0
1653014400000|2022-05-20 02:40:00|156.64|153.84|155.88|153.08|157.09|154.29|155.74|152.94|0
1653014700000|2022-05-20 02:45:00|155.73|152.93|152.31|149.51|155.73|152.93|152.17|149.37|0
1653015000000|2022-05-20 02:50:00|152.16|149.36|152.6|149.8|152.9|150.1|152.02|149.22|0
1653015300000|2022-05-20 02:55:00|152.45|149.65|152.45|149.65|153.49|150.69|152.3|149.5|0
1653015600000|2022-05-20 03:00:00|152.59|149.79|153.62|150.82|153.62|150.82|152.59|149.79|0
1653015900000|2022-05-20 03:05:00|153.77|150.97|153.91|151.11|154.07|151.27|153.18|150.38|0
1653016200000|2022-05-20 03:10:00|153.84|151.04|155.1|152.3|155.85|153.05|153.77|150.97|0
1653016500000|2022-05-20 03:15:00|155.03|152.23|154.79|151.99|155.25|152.45|154.5|151.7|0
1653016800000|2022-05-20 03:20:00|154.94|152.14|153.68|150.88|154.94|152.14|153.6|150.8|0
1653017100000|2022-05-20 03:25:00|153.6|150.8|154.19|151.39|154.26|151.46|153.3|150.5|0
1653017400000|2022-05-20 03:30:00|154.11|151.31|154.48|151.68|154.78|151.98|154.04|151.24|0
1653017700000|2022-05-20 03:35:00|154.55|151.75|152.84|150.04|154.63|151.83|152.1|149.3|0
1653018000000|2022-05-20 03:40:00|152.99|150.19|153.72|150.92|154.17|151.37|152.69|149.89|0
1653018300000|2022-05-20 03:45:00|153.87|151.07|154.31|151.51|154.39|151.59|153.35|150.55|0
1653018600000|2022-05-20 03:50:00|154.39|151.59|155.49|152.69|156.54|153.74|153.86|151.06|0
1653018900000|2022-05-20 03:55:00|155.35|152.55|155.04|152.24|155.49|152.69|154.67|151.87|0
1653019200000|2022-05-20 04:00:00|155.49|152.69|153.84|151.04|155.71|152.91|153.84|151.04|0
1653019500000|2022-05-20 04:05:00|153.92|151.12|152.65|149.85|153.99|151.19|152.36|149.56|0
1653019800000|2022-05-20 04:10:00|152.58|149.78|152.64|149.84|152.65|149.85|151.32|148.52|0
1653020100000|2022-05-20 04:15:00|152.5|149.7|151.61|148.81|152.94|150.14|151.46|148.66|0
1653020400000|2022-05-20 04:20:00|151.75|148.95|151.01|148.21|152.49|149.69|151.01|148.21|0
1653020700000|2022-05-20 04:25:00|150.86|148.06|149.98|147.18|150.86|148.06|149.47|146.67|0
1653021000000|2022-05-20 04:30:00|150.12|147.32|151.14|148.34|151.44|148.64|150.12|147.32|0
1653021300000|2022-05-20 04:35:00|151.07|148.27|150.99|148.19|151.43|148.63|150.55|147.75|0
1653021600000|2022-05-20 04:40:00|151.14|148.34|150.98|148.18|151.65|148.85|150.84|148.04|0
1653021900000|2022-05-20 04:45:00|150.84|148.04|151.27|148.47|151.42|148.62|150.4|147.6|0
1653022200000|2022-05-20 04:50:00|151.13|148.33|150.82|148.02|151.42|148.62|150.82|148.02|0
1653022500000|2022-05-20 04:55:00|150.97|148.17|149.94|147.14|151.26|148.46|149.94|147.14|0
1653022800000|2022-05-20 05:00:00|150.09|147.29|151.92|149.12|152.36|149.56|149.64|146.84|0
1653023100000|2022-05-20 05:05:00|151.84|149.04|151.19|148.39|152.14|149.34|150.09|147.29|0
1653023400000|2022-05-20 05:10:00|151.26|148.46|150.96|148.16|151.41|148.61|150.31|147.51|0
1653023700000|2022-05-20 05:15:00|151.11|148.31|151.62|148.82|153.03|150.23|150.59|147.79|0
1653024000000|2022-05-20 05:20:00|151.54|148.74|151.68|148.88|152.13|149.33|150.51|147.71|0
1653024300000|2022-05-20 05:25:00|151.76|148.96|151.38|148.58|152.13|149.33|150.65|147.85|0
1653024600000|2022-05-20 05:30:00|151.09|148.29|151.23|148.43|151.82|149.02|150.5|147.7|0
1653024900000|2022-05-20 05:35:00|151.38|148.58|150.49|147.69|151.97|149.17|150.19|147.39|0
1653025200000|2022-05-20 05:40:00|150.34|147.54|150.48|147.68|150.92|148.12|149.6|146.8|0
1653025500000|2022-05-20 05:45:00|150.33|147.53|150.47|147.67|151.36|148.56|150.19|147.39|0
1653025800000|2022-05-20 05:50:00|150.7|147.9|148.71|145.91|150.7|147.9|147.98|145.18|0
1653026100000|2022-05-20 05:55:00|149|146.2|150.17|147.37|150.46|147.66|149|146.2|0
1653026400000|2022-05-20 06:00:00|150.31|147.51|151.19|148.39|152.08|149.28|149.58|146.78|0
1653026700000|2022-05-20 06:05:00|151.34|148.54|151.04|148.24|152.66|149.86|150.6|147.8|0
1653027000000|2022-05-20 06:10:00|150.89|148.09|151.4|148.6|151.62|148.82|148.25|145.45|0
1653027300000|2022-05-20 06:15:00|152.06|149.26|151.99|149.19|152.65|149.85|151.32|148.52|0
1653027600000|2022-05-20 06:20:00|152.06|149.26|151.16|148.36|152.5|149.7|151.16|148.36|0
1653027900000|2022-05-20 06:25:00|151.61|148.81|155.47|152.67|156.3|153.5|151.61|148.81|0
1653028200000|2022-05-20 06:30:00|155.55|152.75|154.86|152.06|156.97|154.17|154.57|151.77|0
1653028500000|2022-05-20 06:35:00|154.71|151.91|155.84|153.04|156.66|153.86|154.41|151.61|0
1653028800000|2022-05-20 06:40:00|155.91|153.11|154.63|151.83|156.66|153.86|154.63|151.83|0
1653029100000|2022-05-20 06:45:00|154.7|151.9|156.35|153.55|157.1|154.3|154.4|151.6|0
1653029400000|2022-05-20 06:50:00|156.2|153.4|158.46|155.66|158.46|155.66|155.89|153.09|0
1653029700000|2022-05-20 06:55:00|158|155.2|156.44|153.64|158.46|155.66|156.18|153.38|0
1653030000000|2022-05-20 07:00:00|156.29|153.49|156.59|153.79|158.4|155.6|155.99|153.19|0
1653030300000|2022-05-20 07:05:00|156.53|154.13|155.93|153.53|156.84|154.44|152.47|150.07|0
1653030600000|2022-05-20 07:10:00|156.01|153.61|152.94|150.54|156.31|153.91|152.5|150.1|0
1653030900000|2022-05-20 07:15:00|153.01|150.61|151.38|148.98|153.01|150.61|149.47|147.07|0
1653031200000|2022-05-20 07:20:00|151.53|149.13|151.67|149.27|152.19|149.79|149.76|147.36|0
1653031500000|2022-05-20 07:25:00|151.6|149.2|151.37|148.97|152.34|149.94|150.05|147.65|0
1653031800000|2022-05-20 07:30:00|151.22|148.82|147.63|145.23|152.62|150.22|147.56|145.16|0
1653032100000|2022-05-20 07:35:00|147.7|145.3|145.65|143.25|147.85|145.45|144.36|141.96|0
1653032400000|2022-05-20 07:40:00|145.79|143.39|144.92|142.52|146.51|144.11|143.92|141.52|0
1653032700000|2022-05-20 07:45:00|145|142.6|143.77|141.37|145.64|143.24|143.77|141.37|0
1653033000000|2022-05-20 07:50:00|143.91|141.51|144.19|141.79|145.27|142.87|143.77|141.37|0
1653033300000|2022-05-20 07:55:00|144.34|141.94|145.91|143.51|146.71|144.31|143.76|141.36|0
1653033600000|2022-05-20 08:00:00|145.98|143.58|147.28|144.88|147.64|145.24|145.47|143.07|0
1653033900000|2022-05-20 08:05:00|147.35|144.95|146.91|144.51|147.63|145.23|146.19|143.79|0
1653034200000|2022-05-20 08:10:00|146.84|144.44|148.86|146.46|150.4|148|146.33|143.93|0
1653034500000|2022-05-20 08:15:00|148.93|146.53|147.76|145.36|149.37|146.97|147.76|145.36|0
1653034800000|2022-05-20 08:20:00|147.62|145.22|146.02|143.62|147.76|145.36|145.73|143.33|0
1653035100000|2022-05-20 08:25:00|145.87|143.47|144.58|142.18|146.74|144.34|144.58|142.18|0
1653035400000|2022-05-20 08:30:00|144.29|141.89|142.36|139.96|144.29|141.89|142.01|139.61|0
1653035700000|2022-05-20 08:35:00|142.22|139.82|142.28|139.88|143.71|141.31|142.14|139.74|0
1653036000000|2022-05-20 08:40:00|142.14|139.74|140.72|138.32|142.71|140.31|140.58|138.18|0
1653036300000|2022-05-20 08:45:00|140.86|138.46|143.12|140.72|143.12|140.72|140.44|138.04|0
1653036600000|2022-05-20 08:50:00|143.26|140.86|143.26|140.86|143.69|141.29|142.83|140.43|0
1653036900000|2022-05-20 08:55:00|143.11|140.71|143.39|140.99|143.9|141.5|142.68|140.28|0
1653037200000|2022-05-20 09:00:00|143.53|141.13|141.96|139.56|144.53|142.13|141.68|139.28|0
1653037500000|2022-05-20 09:05:00|142.11|139.71|141.25|138.85|142.46|140.06|141.04|138.64|0
1653037800000|2022-05-20 09:10:00|141.11|138.71|140.12|137.72|142.24|139.84|139.7|137.3|0
1653038100000|2022-05-20 09:15:00|139.84|137.44|139.69|137.29|140.54|138.14|138.85|136.45|0
1653038400000|2022-05-20 09:20:00|139.76|137.36|142.58|140.18|142.58|140.18|139.48|137.08|0
1653038700000|2022-05-20 09:25:00|142.22|139.82|140.52|138.12|142.22|139.82|140.24|137.84|0
1653039000000|2022-05-20 09:30:00|140.66|138.26|142.21|139.81|142.28|139.88|140.66|138.26|0
1653039300000|2022-05-20 09:35:00|142.49|140.09|142.2|139.8|142.77|140.37|142.06|139.66|0
1653039600000|2022-05-20 09:40:00|142.28|139.88|144.91|142.51|145.41|143.01|142.06|139.66|0
1653039900000|2022-05-20 09:45:00|145.05|142.65|144.47|142.07|145.48|143.08|144.04|141.64|0
1653040200000|2022-05-20 09:50:00|144.04|141.64|143.6|141.2|144.68|142.28|143.6|141.2|0
1653040500000|2022-05-20 09:55:00|143.46|141.06|144.31|141.91|144.31|141.91|143.31|140.91|0
1653040800000|2022-05-20 10:00:00|144.46|142.06|144.02|141.62|144.88|142.48|143.73|141.33|0
1653041100000|2022-05-20 10:05:00|143.95|141.55|142.16|139.76|144.24|141.84|142.16|139.76|0
1653041400000|2022-05-20 10:10:00|142.3|139.9|142.72|140.32|143.15|140.75|142.01|139.61|0
1653041700000|2022-05-20 10:15:00|142.58|140.18|143.5|141.1|145.3|142.9|142.58|140.18|0
1653042000000|2022-05-20 10:20:00|143.29|140.89|141.86|139.46|143.86|141.46|141.72|139.32|0
1653042300000|2022-05-20 10:25:00|141.72|139.32|142.56|140.16|142.57|140.17|141.72|139.32|0
1653042600000|2022-05-20 10:30:00|142.42|140.02|142.77|140.37|143.41|141.01|142.21|139.81|0
1653042900000|2022-05-20 10:35:00|142.7|140.3|143.9|141.5|144.26|141.86|142.7|140.3|0
1653043200000|2022-05-20 10:40:00|143.97|141.57|143.33|140.93|143.97|141.57|142.97|140.57|0
1653043500000|2022-05-20 10:45:00|142.97|140.57|143.1|140.7|144.11|141.71|142.4|140|0
1653043800000|2022-05-20 10:50:00|143.25|140.85|145.24|142.84|145.39|142.99|142.68|140.28|0
1653044100000|2022-05-20 10:55:00|144.96|142.56|144.23|141.83|145.1|142.7|143.52|141.12|0
1653044400000|2022-05-20 11:00:00|144.09|141.69|145.09|142.69|146.18|143.78|144.09|141.69|0
1653044700000|2022-05-20 11:05:00|145.37|142.97|146.6|144.2|147.1|144.7|145.37|142.97|0
1653045000000|2022-05-20 11:10:00|146.81|144.41|145.51|143.11|147.25|144.85|145.51|143.11|0
1653045300000|2022-05-20 11:15:00|145.36|142.96|144.92|142.52|145.36|142.96|144.35|141.95|0
1653045600000|2022-05-20 11:20:00|144.85|142.45|145.49|143.09|146.07|143.67|144.06|141.66|0
1653045900000|2022-05-20 11:25:00|145.57|143.17|145.85|143.45|146.36|143.96|145.2|142.8|0
1653046200000|2022-05-20 11:30:00|145.77|143.37|143.61|141.21|145.77|143.37|143.47|141.07|0
1653046500000|2022-05-20 11:35:00|143.76|141.36|144.25|141.85|144.25|141.85|143.47|141.07|0
1653046800000|2022-05-20 11:40:00|144.32|141.92|144.46|142.06|145.18|142.78|143.6|141.2|0
1653047100000|2022-05-20 11:45:00|144.32|141.92|143.02|140.62|144.32|141.92|143.02|140.62|0
1653047400000|2022-05-20 11:50:00|142.88|140.48|139.62|137.22|143.17|140.77|139.62|137.22|0
1653047700000|2022-05-20 11:55:00|139.34|136.94|142.3|139.9|142.58|140.18|139.06|136.66|0
1653048000000|2022-05-20 12:00:00|142.44|140.04|142.72|140.32|143.43|141.03|141.44|139.04|0
1653048300000|2022-05-20 12:05:00|142.58|140.18|142.71|140.31|143|140.6|141.44|139.04|0
1653048600000|2022-05-20 12:10:00|142.85|140.45|144.42|142.02|144.71|142.31|142.57|140.17|0
1653048900000|2022-05-20 12:15:00|144.28|141.88|144.27|141.87|144.78|142.38|143.7|141.3|0
1653049200000|2022-05-20 12:20:00|144.13|141.73|144.41|142.01|144.56|142.16|142.98|140.58|0
1653049500000|2022-05-20 12:25:00|144.26|141.86|143.26|140.86|144.69|142.29|142.83|140.43|0
1653049800000|2022-05-20 12:30:00|143.4|141|144.39|141.99|144.68|142.28|142.83|140.43|0
1653050100000|2022-05-20 12:35:00|144.11|141.71|143.38|140.98|144.39|141.99|142.39|139.99|0
1653050400000|2022-05-20 12:40:00|143.53|141.13|146.25|143.85|146.69|144.29|143.53|141.13|0
1653050700000|2022-05-20 12:45:00|146.18|143.78|147.99|145.59|148.57|146.17|145.53|143.13|0
1653051000000|2022-05-20 12:50:00|148.13|145.73|149.81|147.41|150.98|148.58|147.37|144.97|0
1653051300000|2022-05-20 12:55:00|150.1|147.7|147.33|144.93|150.39|147.99|147.19|144.79|0
1653051600000|2022-05-20 13:00:00|147.19|144.79|146.89|144.49|148.06|145.66|146.32|143.92|0
1653051900000|2022-05-20 13:05:00|146.75|144.35|148.26|145.86|148.48|146.08|146.75|144.35|0
1653052200000|2022-05-20 13:10:00|148.33|145.93|146.74|144.34|148.62|146.22|146.3|143.9|0
1653052500000|2022-05-20 13:15:00|146.88|144.48|147.31|144.91|148.18|145.78|146.3|143.9|0
1653052800000|2022-05-20 13:20:00|147.45|145.05|146.58|144.18|147.88|145.48|145.36|142.96|0
1653053100000|2022-05-20 13:25:00|145.72|143.32|147.44|145.04|147.58|145.18|143.22|140.82|0
1653053400000|2022-05-20 13:30:00|148.02|145.62|150.34|147.94|151.15|148.75|145.42|143.02|0
1653053700000|2022-05-20 13:35:00|151.66|149.26|149.46|147.06|156.86|154.46|148.15|145.75|0
1653054000000|2022-05-20 13:40:00|149.6|147.2|146.05|143.65|151.65|149.25|144.4|142|0
1653054300000|2022-05-20 13:45:00|145.76|143.36|151.79|149.39|153.71|151.31|144.54|142.14|0
1653054600000|2022-05-20 13:50:00|151.93|149.53|147.55|145.15|153.11|150.71|146.67|144.27|0
1653054900000|2022-05-20 13:55:00|147.69|145.29|148.27|145.87|151.97|149.57|146.67|144.27|0
1653055200000|2022-05-20 14:00:00|148.56|146.16|150.52|148.12|153.15|150.75|146.08|143.68|0
1653055500000|2022-05-20 14:05:00|149.92|147.52|161.64|159.24|162.42|160.02|149.92|147.52|0
1653055800000|2022-05-20 14:10:00|161.57|159.17|161.56|159.16|163.5|161.1|160.4|158|0
1653056100000|2022-05-20 14:15:00|160.71|158.31|160.86|158.46|162.1|159.7|157.8|155.4|0
1653056400000|2022-05-20 14:20:00|161.01|158.61|162.49|159.61|166.15|163.75|160.55|158.15|0
1653056700000|2022-05-20 14:25:00|162.33|159.45|158.78|155.9|164.19|161.31|157.41|154.53|0
1653057000000|2022-05-20 14:30:00|159.24|156.36|162.16|159.28|162.94|160.06|158.47|155.59|0
1653057300000|2022-05-20 14:35:00|162.47|159.59|164.87|161.99|166.35|163.47|161.22|158.34|0
1653057600000|2022-05-20 14:40:00|164.78|161.9|161.83|158.95|165.57|162.69|160.6|157.72|0
1653057900000|2022-05-20 14:45:00|161.75|158.87|166.65|163.77|167.6|164.72|160.75|157.87|0
1653058200000|2022-05-20 14:50:00|166.02|163.14|175.26|172.38|175.26|172.38|165.87|162.99|0
1653058500000|2022-05-20 14:55:00|175.1|172.22|181.96|179.08|181.96|179.08|174.29|171.41|0
1653058800000|2022-05-20 15:00:00|181.47|178.59|182.12|179.24|182.62|179.74|179.16|176.28|0
1653059100000|2022-05-20 15:05:00|181.3|178.42|185.61|182.73|187.29|184.41|180.47|177.59|0
1653059400000|2022-05-20 15:10:00|186.11|183.23|190.22|187.34|192.71|189.83|185.44|182.56|0
1653059700000|2022-05-20 15:15:00|190.73|187.85|194.38|191.5|195.91|193.03|190.35|187.47|0
1653060000000|2022-05-20 15:20:00|194.04|191.16|196.42|193.54|197.1|194.22|194.03|191.15|0
1653060300000|2022-05-20 15:25:00|196.59|193.71|189.23|186.35|196.93|194.05|187.97|185.09|0
1653060600000|2022-05-20 15:30:00|189.74|186.86|186.05|183.17|190.24|187.36|183.4|180.52|0
1653060900000|2022-05-20 15:35:00|185.38|182.5|191.75|188.87|193.62|190.74|185.38|182.5|0
1653061200000|2022-05-20 15:40:00|191.07|188.19|193.1|190.22|193.1|190.22|186.37|183.49|0
1653061500000|2022-05-20 15:45:00|193.19|190.31|188.03|185.15|193.19|190.31|187.53|184.65|0
1653061800000|2022-05-20 15:50:00|188.2|185.32|189.4|186.52|190.5|187.62|184.03|181.15|0
1653062100000|2022-05-20 15:55:00|189.06|186.18|190.66|187.78|190.92|188.04|186.12|183.24|0
1653062400000|2022-05-20 16:00:00|191.08|188.2|193.12|190.24|194.67|191.79|189.9|187.02|0
1653062700000|2022-05-20 16:05:00|193.21|190.33|203.17|200.29|203.17|200.29|190.74|187.86|0
1653063000000|2022-05-20 16:10:00|203.7|200.82|201.51|198.63|208.93|206.05|199.67|196.79|0
1653063300000|2022-05-20 16:15:00|201.06|198.18|206.72|203.84|207.25|204.37|201.06|198.18|0
1653063600000|2022-05-20 16:20:00|206.9|204.02|202.01|199.13|207.25|204.37|201.31|198.43|0
1653063900000|2022-05-20 16:25:00|201.83|198.95|204.26|201.38|207.07|204.19|201.83|198.95|0
1653064200000|2022-05-20 16:30:00|204.61|201.73|208.11|205.23|208.11|205.23|202|199.12|0
1653064500000|2022-05-20 16:35:00|208.29|205.41|212|209.12|213.96|211.08|207.93|205.05|0
1653064800000|2022-05-20 16:40:00|212.36|209.48|218.81|215.93|218.81|215.93|212.36|209.48|0
1653065100000|2022-05-20 16:45:00|218.99|216.11|213.88|211|224.2|221.32|213.88|211|0
1653065400000|2022-05-20 16:50:00|213.7|210.82|219.22|216.34|220.66|217.78|213.7|210.82|0
1653065700000|2022-05-20 16:55:00|219.13|216.25|217.36|214.48|219.51|216.63|213.11|210.23|0
1653066000000|2022-05-20 17:00:00|217.54|214.66|221.48|218.6|224.19|221.31|217|214.12|0
1653066300000|2022-05-20 17:05:00|220.94|218.06|226|223.12|227.09|224.21|217.53|214.65|0
1653066600000|2022-05-20 17:10:00|226.18|223.3|226.88|224|229.77|226.89|224.36|221.48|0
1653066900000|2022-05-20 17:15:00|226.7|223.82|230.7|227.82|230.7|227.82|226.07|223.19|0
1653067200000|2022-05-20 17:20:00|230.34|227.46|231.43|228.55|232.72|229.84|227.78|224.9|0
1653067500000|2022-05-20 17:25:00|231.8|228.92|234.55|231.67|235.11|232.23|230.97|228.09|0
1653067800000|2022-05-20 17:30:00|234.74|231.86|219.13|216.25|235.47|232.59|218.59|215.71|0
1653068100000|2022-05-20 17:35:00|218.95|216.07|220.37|217.49|223.6|220.72|215.93|213.05|0
1653068400000|2022-05-20 17:40:00|220.73|217.85|216.41|213.53|223.78|220.9|215.7|212.82|0
1653068700000|2022-05-20 17:45:00|216.77|213.89|215.34|212.46|219.19|216.31|210.73|207.85|0
1653069000000|2022-05-20 17:50:00|215.51|212.63|211.6|208.72|219.27|216.39|208.79|205.91|0
1653069300000|2022-05-20 17:55:00|212.13|209.25|212.66|209.78|214.79|211.91|209.67|206.79|0
1653069600000|2022-05-20 18:00:00|212.1|209.22|213.7|210.82|215.14|212.26|209.43|206.55|0
1653069900000|2022-05-20 18:05:00|214.24|211.36|216.75|213.87|221.38|218.5|214.24|211.36|0
1653070200000|2022-05-20 18:10:00|215.67|212.79|217.47|214.59|218.55|215.67|213.33|210.45|0
1653070500000|2022-05-20 18:15:00|217.65|214.77|220.91|218.03|224.2|221.32|215.66|212.78|0
1653070800000|2022-05-20 18:20:00|221.27|218.39|220.54|217.66|224.74|221.86|217.45|214.57|0
1653071100000|2022-05-20 18:25:00|220.9|218.02|218.53|215.65|222.72|219.84|217.9|215.02|0
1653071400000|2022-05-20 18:30:00|218.9|216.02|224.55|221.67|226.39|223.51|216.73|213.85|0
1653071700000|2022-05-20 18:35:00|225.1|222.22|222.16|219.28|225.28|222.4|219.43|216.55|0
1653072000000|2022-05-20 18:40:00|222.71|219.83|214.2|211.32|223.07|220.19|214.2|211.32|0
1653072300000|2022-05-20 18:45:00|214.91|212.03|213.84|210.96|219.94|217.06|212.95|210.07|0
1653072600000|2022-05-20 18:50:00|213.66|210.78|206.95|204.07|215.8|212.92|203.3|200.42|0
1653072900000|2022-05-20 18:55:00|207.65|204.77|211.26|208.38|211.88|209|205.82|202.94|0
1653073200000|2022-05-20 19:00:00|211.08|208.2|215.89|213.01|217.15|214.27|207.37|204.49|0
1653073500000|2022-05-20 19:05:00|215.36|212.48|217.69|214.81|219.68|216.8|213.92|211.04|0
1653073800000|2022-05-20 19:10:00|217.87|214.99|217.14|214.26|219.68|216.8|216.43|213.55|0
1653074100000|2022-05-20 19:15:00|216.78|213.9|212.13|209.25|217.14|214.26|209.82|206.94|0
1653074400000|2022-05-20 19:20:00|211.77|208.89|207.64|204.76|211.77|208.89|203.73|200.85|0
1653074700000|2022-05-20 19:25:00|206.84|203.96|196.71|193.83|209.07|206.19|196.54|193.66|0
1653075000000|2022-05-20 19:30:00|196.54|193.66|190.17|187.29|201.95|199.07|189.32|186.44|0
1653075300000|2022-05-20 19:35:00|190.85|187.97|186.19|183.31|192.39|189.51|181.23|178.35|0
1653075600000|2022-05-20 19:40:00|186.02|183.14|177.44|174.56|187.26|184.38|171.04|168.16|0
1653075900000|2022-05-20 19:45:00|176.95|174.07|175.71|172.35|184.05|181.17|174.41|171.05|0
1653076200000|2022-05-20 19:50:00|172.24|168.88|172.15|168.79|177.34|173.98|168.16|164.8|0
1653076500000|2022-05-20 19:55:00|171.02|167.66|167.99|164.63|174.24|170.88|165.94|162.58|0
1653076800000|2022-05-20 20:00:00|166.57|163.21|170.3|166.94|170.93|167.57|163.89|160.53|0
1653077100000|2022-05-20 20:05:00|169.52|166.16|173.45|170.09|174.09|170.73|169.05|165.69|0
1653077400000|2022-05-20 20:10:00|173.14|169.78|171.07|168.67|174.56|172.16|171.07|168.67|0
1653289500000|2022-05-23 07:05:00|139.04|136.16|137.34|134.46|140.6|137.72|137.34|134.46|0
1653289800000|2022-05-23 07:10:00|137.2|134.32|138.03|135.15|139.74|136.86|136.35|133.47|0
1653290100000|2022-05-23 07:15:00|137.89|135.01|137.6|134.72|139.38|136.5|137.26|134.38|0
1653290400000|2022-05-23 07:20:00|137.82|134.94|139.29|136.41|140.29|137.41|137.39|134.51|0
1653290700000|2022-05-23 07:25:00|139.86|136.98|139.29|136.41|139.86|136.98|137.73|134.85|0
1653291000000|2022-05-23 07:30:00|139.79|136.91|139.14|136.26|142.08|139.2|137.16|134.28|0
1653291300000|2022-05-23 07:35:00|139.07|136.19|139.92|137.04|141.06|138.18|138.36|135.48|0
1653291600000|2022-05-23 07:40:00|139.77|136.89|144.58|141.7|144.59|141.71|139.77|136.89|0
1653291900000|2022-05-23 07:45:00|144.73|141.85|143.42|140.54|144.73|141.85|142.7|139.82|0
1653292200000|2022-05-23 07:50:00|143.27|140.39|141.54|138.66|143.27|140.39|141.54|138.66|0
1653292500000|2022-05-23 07:55:00|141.75|138.87|140.81|137.93|141.96|139.08|140.32|137.44|0
1653292800000|2022-05-23 08:00:00|140.67|137.79|144.12|141.24|144.12|141.24|136.84|133.96|0
1653293100000|2022-05-23 08:05:00|144.05|141.17|146.3|143.42|146.74|143.86|143.68|140.8|0
1653293400000|2022-05-23 08:10:00|146.38|143.5|151.18|148.3|151.18|148.3|145.57|142.69|0
1653293700000|2022-05-23 08:15:00|151.33|148.45|154.64|151.76|154.64|151.76|151.18|148.3|0
1653294000000|2022-05-23 08:20:00|154.48|151.6|151.39|148.51|154.64|151.76|151.24|148.36|0
1653294300000|2022-05-23 08:25:00|151.46|148.58|150.19|147.31|151.99|149.11|149.6|146.72|0
1653294600000|2022-05-23 08:30:00|150.26|147.38|153.18|150.3|153.71|150.83|149.96|147.08|0
1653294900000|2022-05-23 08:35:00|153.56|150.68|155.9|153.02|156.9|154.02|153.56|150.68|0
1653295200000|2022-05-23 08:40:00|155.82|152.94|158.44|155.56|158.9|156.02|152.69|149.81|0
1653295500000|2022-05-23 08:45:00|158.67|155.79|157.28|154.88|159.42|157.02|156.37|153.97|0
1653295800000|2022-05-23 08:50:00|157.36|154.96|156.44|154.04|158.5|156.1|155.61|153.21|0
1653296100000|2022-05-23 08:55:00|156.14|153.74|155.15|152.75|156.51|154.11|154.17|151.77|0
1653296400000|2022-05-23 09:00:00|154.92|152.52|155.74|153.34|157.87|155.47|154.39|151.99|0
1653296700000|2022-05-23 09:05:00|156.04|153.64|156.27|153.87|157.25|154.85|154.69|152.29|0
1653297000000|2022-05-23 09:10:00|156.49|154.09|154.97|152.57|156.49|154.09|153.77|151.37|0
1653297300000|2022-05-23 09:15:00|154.9|152.5|155.2|152.8|157.63|155.23|154.9|152.5|0
1653297600000|2022-05-23 09:20:00|154.89|152.49|153.91|151.51|155.12|152.72|153.61|151.21|0
1653297900000|2022-05-23 09:25:00|153.83|151.43|151.06|148.66|154.21|151.81|150.77|148.37|0
1653298200000|2022-05-23 09:30:00|150.69|148.29|150.31|147.91|151.5|149.1|149.72|147.32|0
1653298500000|2022-05-23 09:35:00|150.61|148.21|148.24|145.84|150.76|148.36|147.07|144.67|0
1653298800000|2022-05-23 09:40:00|148.17|145.77|149.27|146.87|149.49|147.09|147.88|145.48|0
1653299100000|2022-05-23 09:45:00|149.34|146.94|151.33|148.93|151.63|149.23|149.26|146.86|0
1653299400000|2022-05-23 09:50:00|151.48|149.08|150.95|148.55|151.48|149.08|149.84|147.44|0
1653299700000|2022-05-23 09:55:00|151.03|148.63|152.96|150.56|154.76|152.36|151.03|148.63|0
1653300000000|2022-05-23 10:00:00|152.88|150.48|152.95|150.55|153.63|151.23|152.28|149.88|0
1653300300000|2022-05-23 10:05:00|153.03|150.63|152.34|149.94|153.85|151.45|151.9|149.5|0
1653300600000|2022-05-23 10:10:00|152.42|150.02|149.52|147.12|152.42|150.02|149.22|146.82|0
1653300900000|2022-05-23 10:15:00|149.37|146.97|151.36|148.96|151.36|148.96|149.37|146.97|0
1653301200000|2022-05-23 10:20:00|151.73|149.33|151.87|149.47|152.93|150.53|151.07|148.67|0
1653301500000|2022-05-23 10:25:00|151.95|149.55|148.84|146.44|152.1|149.7|148.7|146.3|0
1653301800000|2022-05-23 10:30:00|148.62|146.22|146.63|144.23|148.77|146.37|146.63|144.23|0
1653302100000|2022-05-23 10:35:00|146.33|143.93|146.03|143.63|147.95|145.55|145.89|143.49|0
1653302400000|2022-05-23 10:40:00|145.96|143.56|145.15|142.75|147.13|144.73|144.57|142.17|0
1653302700000|2022-05-23 10:45:00|145.01|142.61|143.98|141.58|145.73|143.33|142.11|139.71|0
1653303000000|2022-05-23 10:50:00|143.77|141.37|142.39|139.99|144.85|142.45|142.1|139.7|0
1653303300000|2022-05-23 10:55:00|142.32|139.92|138.24|135.84|142.39|139.99|137.4|135|0
1653303600000|2022-05-23 11:00:00|138.32|135.92|139.65|137.25|140.23|137.83|138.32|135.92|0
1653303900000|2022-05-23 11:05:00|139.87|137.47|139.79|137.39|140.64|138.24|139.51|137.11|0
1653304200000|2022-05-23 11:10:00|139.44|137.04|138.15|135.75|139.93|137.53|137.38|134.98|0
1653304500000|2022-05-23 11:15:00|138.22|135.82|140.49|138.09|140.92|138.52|138.08|135.68|0
1653304800000|2022-05-23 11:20:00|140.42|138.02|143.5|141.1|144.08|141.68|140.34|137.94|0
1653305100000|2022-05-23 11:25:00|143.57|141.17|142.34|139.94|143.64|141.24|141.62|139.22|0
1653305400000|2022-05-23 11:30:00|142.48|140.08|143.92|141.52|143.92|141.52|142.19|139.79|0
1653305700000|2022-05-23 11:35:00|144.06|141.66|146.02|143.62|147.12|144.72|143.92|141.52|0
1653306000000|2022-05-23 11:40:00|145.95|143.55|143.76|141.36|146.24|143.84|143.18|140.78|0
1653306300000|2022-05-23 11:45:00|143.9|141.5|146.22|143.82|147.11|144.71|143.75|141.35|0
1653306600000|2022-05-23 11:50:00|146.3|143.9|145.2|142.8|146.37|143.97|143.68|141.28|0
1653306900000|2022-05-23 11:55:00|145.13|142.73|143.81|141.41|145.63|143.23|143.74|141.34|0
1653307200000|2022-05-23 12:00:00|143.67|141.27|140.99|138.59|143.67|141.27|140.35|137.95|0
1653307500000|2022-05-23 12:05:00|140.71|138.31|140.56|138.16|140.85|138.45|139.28|136.88|0
1653307800000|2022-05-23 12:10:00|141.13|138.73|141.26|138.86|142.42|140.02|140.12|137.72|0
1653308100000|2022-05-23 12:15:00|141.41|139.01|140.26|137.86|141.98|139.58|139.9|137.5|0
1653308400000|2022-05-23 12:20:00|140.11|137.71|141.11|138.71|141.9|139.5|139.69|137.29|0
1653308700000|2022-05-23 12:25:00|141.25|138.85|143.26|140.86|144.13|141.73|141.25|138.85|0
1653309000000|2022-05-23 12:30:00|143.11|140.71|146.01|143.61|146.89|144.49|142.9|140.5|0
1653309300000|2022-05-23 12:35:00|146.31|143.91|144.04|141.64|146.31|143.91|143.97|141.57|0
1653309600000|2022-05-23 12:40:00|144.4|142|145.56|143.16|145.56|143.16|143.1|140.7|0
1653309900000|2022-05-23 12:45:00|146|143.6|146.43|144.03|147.17|144.77|144.24|141.84|0
1653310200000|2022-05-23 12:50:00|146.07|143.67|147.16|144.76|147.16|144.76|144.75|142.35|0
1653310500000|2022-05-23 12:55:00|147.01|144.61|145.68|143.28|147.16|144.76|145.25|142.85|0
1653310800000|2022-05-23 13:00:00|145.54|143.14|144.66|142.26|147.29|144.89|144.3|141.9|0
1653311100000|2022-05-23 13:05:00|144.51|142.11|143.2|140.8|145.09|142.69|143.06|140.66|0
1653311400000|2022-05-23 13:10:00|143.05|140.65|141.75|139.35|143.05|140.65|141.54|139.14|0
1653311700000|2022-05-23 13:15:00|141.61|139.21|142.46|140.06|143.91|141.51|140.74|138.34|0
1653312000000|2022-05-23 13:20:00|142.25|139.85|142.17|139.77|143.76|141.36|141.89|139.49|0
1653312300000|2022-05-23 13:25:00|142.24|139.84|147.25|144.85|147.26|144.86|142.24|139.84|0
1653312600000|2022-05-23 13:30:00|146.23|143.83|146.66|144.26|151.18|148.78|145.2|142.8|0
1653312900000|2022-05-23 13:35:00|145.93|143.53|154.26|151.86|156.08|153.68|145.78|143.38|0
1653313200000|2022-05-23 13:40:00|153.95|151.55|145.47|143.07|157.15|154.75|144.75|142.35|0
1653313500000|2022-05-23 13:45:00|145.04|142.64|139.84|137.44|147.23|144.83|137.86|135.46|0
1653313800000|2022-05-23 13:50:00|140.41|138.01|146.19|143.79|146.19|143.79|137.85|135.45|0
1653314100000|2022-05-23 13:55:00|145.46|143.06|150.47|148.07|151.52|149.12|143.86|141.46|0
1653314400000|2022-05-23 14:00:00|150.92|148.52|157.42|155.02|161.44|159.04|150.32|147.92|0
1653314700000|2022-05-23 14:05:00|156.81|154.41|158.4|156|161.69|159.29|153.76|151.36|0
1653315000000|2022-05-23 14:10:00|158.71|156.31|152.83|150.43|159.16|156.76|150.91|148.51|0
1653315300000|2022-05-23 14:15:00|152.09|149.69|147.96|145.56|154.47|152.07|145.79|143.39|0
1653315600000|2022-05-23 14:20:00|148.33|145.93|147.52|145.12|152.67|150.27|145.64|143.24|0
1653315900000|2022-05-23 14:25:00|146.94|144.54|141.17|138.77|153.59|151.19|141.17|138.77|0
1653316200000|2022-05-23 14:30:00|140.04|137.64|140.88|138.48|143.68|141.28|138.76|136.36|0
1653316500000|2022-05-23 14:35:00|140.74|138.34|139.74|137.34|142.88|140.48|138.19|135.79|0
1653316800000|2022-05-23 14:40:00|139.46|137.06|141.29|138.89|142.66|140.26|137.35|134.95|0
1653317100000|2022-05-23 14:45:00|140.3|137.9|141|138.6|144.59|142.19|135.95|133.55|0
1653317400000|2022-05-23 14:50:00|141.43|139.03|143.28|140.88|148.51|146.11|139.87|137.47|0
1653317700000|2022-05-23 14:55:00|143.35|140.95|141.98|139.58|144.86|142.46|140.99|138.59|0
1653318000000|2022-05-23 15:00:00|141.41|139.01|133.85|131.45|143.99|141.59|133.3|130.9|0
1653318300000|2022-05-23 15:05:00|133.78|131.38|134.53|132.13|134.95|132.55|132.75|130.35|0
1653318600000|2022-05-23 15:10:00|134.19|131.79|130.64|128.24|136.25|133.85|130.64|128.24|0
1653318900000|2022-05-23 15:15:00|130.5|128.1|132.81|130.41|133.43|131.03|129.28|126.88|0
1653319200000|2022-05-23 15:20:00|133.16|130.76|131.58|129.18|134.46|132.06|130.76|128.36|0
1653319500000|2022-05-23 15:25:00|131.71|129.31|130.07|127.67|133.35|130.95|129.94|127.54|0
1653319800000|2022-05-23 15:30:00|129.94|127.54|125.39|122.99|130.89|128.49|124.86|122.46|0
1653320100000|2022-05-23 15:35:00|125.26|122.86|124.98|122.58|127.24|124.84|124.86|122.46|0
1653320400000|2022-05-23 15:40:00|124.46|122.06|127.55|125.15|127.82|125.42|124.46|122.06|0
1653320700000|2022-05-23 15:45:00|127.29|124.89|129.95|127.55|131.84|129.44|126.23|123.83|0
1653321000000|2022-05-23 15:50:00|129.55|127.15|128.74|126.34|130.49|128.09|127.94|125.54|0
1653321300000|2022-05-23 15:55:00|128.54|126.14|128.2|125.8|128.87|126.47|126.21|123.81|0
1653321600000|2022-05-23 16:00:00|128.46|126.06|124.49|122.09|129.27|126.87|124.49|122.09|0
1653321900000|2022-05-23 16:05:00|124.76|122.36|121.81|119.41|125.8|123.4|121.04|118.64|0
1653322200000|2022-05-23 16:10:00|121.94|119.54|123.89|121.49|124.55|122.15|121.94|119.54|0
1653322500000|2022-05-23 16:15:00|123.5|121.1|124.94|122.54|126.67|124.27|122.71|120.31|0
1653322800000|2022-05-23 16:20:00|125.07|122.67|123.09|120.69|125.2|122.8|122.31|119.91|0
1653323100000|2022-05-23 16:25:00|122.96|120.56|126.52|124.12|127.18|124.78|122.96|120.56|0
1653323400000|2022-05-23 16:30:00|126.25|123.85|127.58|125.18|129.87|127.47|126.25|123.85|0
1653323700000|2022-05-23 16:35:00|127.44|125.04|124.98|122.58|128.38|125.98|124.91|122.51|0
1653324000000|2022-05-23 16:40:00|124.91|122.51|125|122.6|126.68|124.28|124.38|121.98|0
1653324300000|2022-05-23 16:45:00|124.74|122.34|129.43|127.03|129.97|127.57|124.47|122.07|0
1653324600000|2022-05-23 16:50:00|129.16|126.76|131.2|128.8|131.89|129.49|128.48|126.08|0
1653324900000|2022-05-23 16:55:00|130.79|128.39|128.47|126.07|132.43|130.03|128.47|126.07|0
1653325200000|2022-05-23 17:00:00|128.74|126.34|131.32|128.92|131.32|128.92|128.46|126.06|0
1653325500000|2022-05-23 17:05:00|131.59|129.19|130.63|128.23|133.1|130.7|130.36|127.96|0
1653325800000|2022-05-23 17:10:00|130.9|128.5|130.48|128.08|132.41|130.01|129.67|127.27|0
1653326100000|2022-05-23 17:15:00|130.62|128.22|134.62|132.22|135.74|133.34|130.62|128.22|0
1653326400000|2022-05-23 17:20:00|135.04|132.64|134.05|131.65|138.29|135.89|133.77|131.37|0
1653326700000|2022-05-23 17:25:00|134.26|131.86|132.51|130.11|134.33|131.93|131.95|129.55|0
1653327000000|2022-05-23 17:30:00|132.37|129.97|129.88|127.48|134.46|132.06|127.84|125.44|0
1653327300000|2022-05-23 17:35:00|130.57|128.17|128.92|126.52|130.57|128.17|127.83|125.43|0
1653327600000|2022-05-23 17:40:00|128.78|126.38|127.55|125.15|129.46|127.06|126.74|124.34|0
1653327900000|2022-05-23 17:45:00|127.41|125.01|124.59|122.19|128.23|125.83|123.26|120.86|0
1653328200000|2022-05-23 17:50:00|124.45|122.05|126.59|124.19|127|124.6|124.18|121.78|0
1653328500000|2022-05-23 17:55:00|126.19|123.79|123.9|121.5|126.32|123.92|123.9|121.5|0
1653328800000|2022-05-23 18:00:00|123.51|121.11|125.1|122.7|126.38|123.98|122.05|119.65|0
1653329100000|2022-05-23 18:05:00|124.96|122.56|123.76|121.36|126.17|123.77|122.96|120.56|0
1653329400000|2022-05-23 18:10:00|123.49|121.09|121.5|119.1|123.62|121.22|121.11|118.71|0
1653329700000|2022-05-23 18:15:00|121.64|119.24|121.37|118.97|122.95|120.55|121.17|118.77|0
1653330000000|2022-05-23 18:20:00|121.23|118.83|121.98|119.58|123.17|120.77|120.58|118.18|0
1653330300000|2022-05-23 18:25:00|122.12|119.72|123.43|121.03|124.35|121.95|121.46|119.06|0
1653330600000|2022-05-23 18:30:00|123.16|120.76|123.22|120.82|124.62|122.22|122.1|119.7|0
1653330900000|2022-05-23 18:35:00|123.42|121.02|122.75|120.35|123.95|121.55|121.96|119.56|0
1653331200000|2022-05-23 18:40:00|122.88|120.48|119.22|116.82|124.34|121.94|119.22|116.82|0
1653331500000|2022-05-23 18:45:00|119.09|116.69|124.46|122.06|125.66|123.26|118.83|116.43|0
1653331800000|2022-05-23 18:50:00|124.26|121.86|124.72|122.32|126.86|124.46|122.73|120.33|0
1653332100000|2022-05-23 18:55:00|124.32|121.92|126.58|124.18|127.39|124.99|124.18|121.78|0
1653332400000|2022-05-23 19:00:00|126.45|124.05|123.77|121.37|126.85|124.45|123.25|120.85|0
1653332700000|2022-05-23 19:05:00|123.37|120.97|122.22|119.82|124.7|122.3|121.65|119.25|0
1653333000000|2022-05-23 19:10:00|122.15|119.75|127.51|125.11|129.14|126.74|122.15|119.75|0
1653333300000|2022-05-23 19:15:00|127.65|125.25|125.9|123.5|128.59|126.19|125.77|123.37|0
1653333600000|2022-05-23 19:20:00|125.77|123.37|128.98|126.58|130.89|128.49|124.7|122.3|0
1653333900000|2022-05-23 19:25:00|129.39|126.99|128.03|125.63|129.93|127.53|126.96|124.56|0
1653334200000|2022-05-23 19:30:00|127.76|125.36|125.88|123.48|128.84|126.44|124.81|122.41|0
1653334500000|2022-05-23 19:35:00|125.74|123.34|129.79|127.39|129.79|127.39|122.96|120.56|0
1653334800000|2022-05-23 19:40:00|129.65|127.25|130.46|128.06|131.97|129.57|128.02|125.62|0
1653335100000|2022-05-23 19:45:00|130.05|127.65|132.22|129.82|134.32|131.92|130.05|127.65|0
1653335400000|2022-05-23 19:50:00|128.59|126.19|129.03|126.63|130.64|128.24|125.4|123|0
1653335700000|2022-05-23 19:55:00|129.71|127.31|124.38|121.98|130.4|128|122.8|120.4|0
1653336000000|2022-05-23 20:00:00|122.66|120.26|122.92|120.52|123.19|120.79|121.09|118.69|0
1653336300000|2022-05-23 20:05:00|122.79|120.39|118.23|115.83|122.79|120.39|118.11|115.71|0
1653336600000|2022-05-23 20:10:00|118.49|116.09|121.2|118.8|121.59|119.19|118.23|115.83|0
1653336900000|2022-05-23 20:15:00|121.14|118.34|120.22|117.42|121.21|118.41|119.71|116.91|0
1653337200000|2022-05-23 20:20:00|120.48|117.68|121.13|118.33|121.39|118.59|120.48|117.68|0
1653337500000|2022-05-23 20:25:00|121|118.2|121.38|118.58|121.51|118.71|120.6|117.8|0
1653337800000|2022-05-23 20:30:00|121.32|118.52|121.31|118.51|121.51|118.71|120.72|117.92|0
1653338100000|2022-05-23 20:35:00|121.24|118.44|120.71|117.91|121.5|118.7|120.71|117.91|0
1653338400000|2022-05-23 20:40:00|120.84|118.04|120.97|118.17|121.1|118.3|120.45|117.65|0
1653338700000|2022-05-23 20:45:00|121.1|118.3|120.96|118.16|121.35|118.55|120.83|118.03|0
1653339000000|2022-05-23 20:50:00|120.83|118.03|120.82|118.02|120.83|118.03|120.43|117.63|0
1653339300000|2022-05-23 20:55:00|121.08|118.28|120.36|117.56|121.08|118.28|119.91|117.11|0
1653339600000|2022-05-23 21:00:00|120.47|117.67|120.08|117.28|120.47|117.67|120.05|117.25|0
1653339900000|2022-05-23 21:05:00|120.14|117.34|121.27|118.47|121.27|118.47|120.14|117.34|0
1653340200000|2022-05-23 21:10:00|121.11|118.31|123.04|120.24|123.12|120.32|121.11|118.31|0
1653340500000|2022-05-23 21:15:00|122.98|120.18|126.32|123.52|126.88|124.08|122.98|120.18|0
1653340800000|2022-05-23 21:20:00|126.22|123.42|127.25|124.45|127.59|124.79|126.2|123.4|0
1653341100000|2022-05-23 21:25:00|127.29|124.49|128.46|125.66|128.92|126.12|127.29|124.49|0
1653341400000|2022-05-23 21:30:00|128.16|125.36|130.17|127.37|130.18|127.38|128.16|125.36|0
1653341700000|2022-05-23 21:35:00|130.16|127.36|131.11|128.31|131.11|128.31|129.66|126.86|0
1653342000000|2022-05-23 21:40:00|131.03|128.23|132.34|129.54|132.36|129.56|130.13|127.33|0
1653342300000|2022-05-23 21:45:00|132.2|129.4|129.27|126.47|132.4|129.6|128.73|125.93|0
1653342600000|2022-05-23 21:50:00|129.21|126.41|130.66|127.86|131.18|128.38|129.17|126.37|0
1653342900000|2022-05-23 21:55:00|130.45|127.65|130.97|128.17|130.97|128.17|129.66|126.86|0
1653343200000|2022-05-23 22:00:00|131.01|128.21|144.39|141.59|147.18|144.38|131.01|128.21|0
1653343500000|2022-05-23 22:05:00|144.46|141.66|143.07|140.27|145.63|142.83|141.92|139.12|0
1653343800000|2022-05-23 22:10:00|142.85|140.05|140.18|137.38|143.72|140.92|140.11|137.31|0
1653344100000|2022-05-23 22:15:00|139.89|137.09|141.76|138.96|142.55|139.75|139.46|136.66|0
1653344400000|2022-05-23 22:20:00|141.82|139.02|143.7|140.9|144.43|141.63|141.18|138.38|0
1653344700000|2022-05-23 22:25:00|143.85|141.05|142.53|139.73|143.85|141.05|141.24|138.44|0
1653345000000|2022-05-23 22:30:00|142.39|139.59|140.15|137.35|143.48|140.68|140.08|137.28|0
1653345300000|2022-05-23 22:35:00|140.01|137.21|141.44|138.64|141.8|139|139.93|137.13|0
1653345600000|2022-05-23 22:40:00|141.22|138.42|140.64|137.84|141.51|138.71|140.35|137.55|0
1653345900000|2022-05-23 22:45:00|140.49|137.69|138.48|135.68|140.49|137.69|138.34|135.54|0
1653346200000|2022-05-23 22:50:00|138.63|135.83|139.76|136.96|140.48|137.68|138.48|135.68|0
1653346500000|2022-05-23 22:55:00|139.69|136.89|138.19|135.39|139.69|136.89|137.83|135.03|0
1653346800000|2022-05-23 23:00:00|137.98|135.18|137.33|134.53|138.19|135.39|137.19|134.39|0
1653347100000|2022-05-23 23:05:00|137.47|134.67|136.76|133.96|137.75|134.95|136.62|133.82|0
1653347400000|2022-05-23 23:10:00|136.75|133.95|137.81|135.01|138.02|135.22|136.61|133.81|0
1653347700000|2022-05-23 23:15:00|137.88|135.08|140.44|137.64|141.02|138.22|137.74|134.94|0
1653348000000|2022-05-23 23:20:00|140.23|137.43|140.08|137.28|140.44|137.64|139.86|137.06|0
1653348300000|2022-05-23 23:25:00|140|137.2|140.57|137.77|140.64|137.84|139|136.2|0
1653348600000|2022-05-23 23:30:00|140.71|137.91|139.85|137.05|140.71|137.91|139.85|137.05|0
1653348900000|2022-05-23 23:35:00|139.92|137.12|138.98|136.18|139.99|137.19|138.84|136.04|0
1653349200000|2022-05-23 23:40:00|138.91|136.11|137.34|134.54|138.91|136.11|137.27|134.47|0
1653349500000|2022-05-23 23:45:00|137.27|134.47|137.26|134.46|138.19|135.39|137.26|134.46|0
1653349800000|2022-05-23 23:50:00|137.4|134.6|137.11|134.31|137.54|134.74|135.71|132.91|0
1653350100000|2022-05-23 23:55:00|137.04|134.24|136.54|133.74|137.25|134.45|135.77|132.97|0
1653350400000|2022-05-24 00:00:00|136.68|133.88|138.94|136.14|140.38|137.58|136.68|133.88|0
1653350700000|2022-05-24 00:05:00|138.88|136.08|137.37|134.57|139.09|136.29|137.23|134.43|0
1653351000000|2022-05-24 00:10:00|137.45|134.65|137.51|134.71|137.93|135.13|136.45|133.65|0
1653351300000|2022-05-24 00:15:00|137.08|134.28|137.08|134.28|137.5|134.7|135.25|132.45|0
1653351600000|2022-05-24 00:20:00|137.22|134.42|138.2|135.4|138.78|135.98|136.93|134.13|0
1653351900000|2022-05-24 00:25:00|138.34|135.54|139.12|136.32|139.19|136.39|138.13|135.33|0
1653352200000|2022-05-24 00:30:00|139.19|136.39|138.73|135.93|139.48|136.68|137.34|134.54|0
1653352500000|2022-05-24 00:35:00|138.81|136.01|137.95|135.15|138.95|136.15|137.87|135.07|0
1653352800000|2022-05-24 00:40:00|138.01|135.21|138.86|136.06|139.57|136.77|137.59|134.79|0
1653353100000|2022-05-24 00:45:00|139.14|136.34|138.14|135.34|139.85|137.05|138|135.2|0
1653353400000|2022-05-24 00:50:00|138.28|135.48|138.42|135.62|138.78|135.98|137.85|135.05|0
1653353700000|2022-05-24 00:55:00|138.49|135.69|139.55|136.75|139.69|136.89|138.49|135.69|0
1653354000000|2022-05-24 01:00:00|139.62|136.82|139.54|136.74|139.83|137.03|138.98|136.18|0
1653354300000|2022-05-24 01:05:00|139.4|136.6|138.96|136.16|141.4|138.6|138.4|135.6|0
1653354600000|2022-05-24 01:10:00|138.9|136.1|140.38|137.58|140.67|137.87|138.39|135.59|0
1653354900000|2022-05-24 01:15:00|140.32|137.52|141.31|138.51|142.54|139.74|140.32|137.52|0
1653355200000|2022-05-24 01:20:00|141.38|138.58|141.38|138.58|141.96|139.16|140.73|137.93|0
1653355500000|2022-05-24 01:25:00|141.52|138.72|140.58|137.78|141.52|138.72|140.08|137.28|0
1653355800000|2022-05-24 01:30:00|140.79|137.99|140.43|137.63|141.22|138.42|140.36|137.56|0
1653356100000|2022-05-24 01:35:00|140.36|137.56|139.49|136.69|140.93|138.13|139.21|136.41|0
1653356400000|2022-05-24 01:40:00|139.56|136.76|138.7|135.9|139.56|136.76|138.21|135.41|0
1653356700000|2022-05-24 01:45:00|138.77|135.97|138.76|135.96|139.19|136.39|138.49|135.69|0
1653357000000|2022-05-24 01:50:00|138.84|136.04|137.76|134.96|139.61|136.81|137.62|134.82|0
1653357300000|2022-05-24 01:55:00|137.62|134.82|139.75|136.95|139.75|136.95|137.48|134.68|0
1653357600000|2022-05-24 02:00:00|139.82|137.02|140.17|137.37|141.32|138.52|139.32|136.52|0
1653357900000|2022-05-24 02:05:00|140.24|137.44|140.59|137.79|141.02|138.22|139.88|137.08|0
1653358200000|2022-05-24 02:10:00|140.73|137.93|140.73|137.93|141.01|138.21|140.09|137.29|0
1653358500000|2022-05-24 02:15:00|140.66|137.86|141.87|139.07|142.02|139.22|140.44|137.64|0
1653358800000|2022-05-24 02:20:00|141.73|138.93|141.22|138.42|142.01|139.21|141|138.2|0
1653359100000|2022-05-24 02:25:00|141.14|138.34|141.57|138.77|141.86|139.06|140.71|137.91|0
1653359400000|2022-05-24 02:30:00|141.42|138.62|140.98|138.18|141.71|138.91|140.98|138.18|0
1653359700000|2022-05-24 02:35:00|140.7|137.9|141.26|138.46|141.27|138.47|140.55|137.75|0
1653360000000|2022-05-24 02:40:00|141.41|138.61|141.55|138.75|141.98|139.18|141.26|138.46|0
1653360300000|2022-05-24 02:45:00|141.69|138.89|142.12|139.32|142.85|140.05|141.69|138.89|0
1653360600000|2022-05-24 02:50:00|142.11|139.31|141.53|138.73|142.11|139.31|141.53|138.73|0
1653360900000|2022-05-24 02:55:00|141.67|138.87|140.95|138.15|141.67|138.87|140.8|138|0
1653361200000|2022-05-24 03:00:00|141.02|138.22|141.37|138.57|141.52|138.72|140.8|138|0
1653361500000|2022-05-24 03:05:00|141.23|138.43|140.79|137.99|141.66|138.86|140.79|137.99|0
1653361800000|2022-05-24 03:10:00|140.64|137.84|140.78|137.98|141.07|138.27|140.64|137.84|0
1653362100000|2022-05-24 03:15:00|140.92|138.12|141.21|138.41|141.35|138.55|140.78|137.98|0
1653362400000|2022-05-24 03:20:00|141.06|138.26|142.14|139.34|142.21|139.41|141.06|138.26|0
1653362700000|2022-05-24 03:25:00|142.06|139.26|142.13|139.33|142.64|139.84|142.06|139.26|0
1653363000000|2022-05-24 03:30:00|142.2|139.4|142.05|139.25|142.2|139.4|141.62|138.82|0
1653363300000|2022-05-24 03:35:00|141.9|139.1|142.04|139.24|142.33|139.53|141.9|139.1|0
1653363600000|2022-05-24 03:40:00|142.12|139.32|142.18|139.38|142.33|139.53|141.89|139.09|0
1653363900000|2022-05-24 03:45:00|142.11|139.31|141.67|138.87|142.18|139.38|141.67|138.87|0
1653364200000|2022-05-24 03:50:00|141.59|138.79|140.72|137.92|142.31|139.51|140.58|137.78|0
1653364500000|2022-05-24 03:55:00|140.87|138.07|140.36|137.56|140.87|138.07|139.93|137.13|0
1653364800000|2022-05-24 04:00:00|140.43|137.63|140.13|137.33|140.57|137.77|139.92|137.12|0
1653365100000|2022-05-24 04:05:00|140.06|137.26|140.13|137.33|140.27|137.47|139.84|137.04|0
1653365400000|2022-05-24 04:10:00|139.98|137.18|140.84|138.04|141.27|138.47|139.98|137.18|0
1653365700000|2022-05-24 04:15:00|140.98|138.18|141.84|139.04|141.84|139.04|140.98|138.18|0
1653366000000|2022-05-24 04:20:00|141.77|138.97|141.47|138.67|141.84|139.04|141.26|138.46|0
1653366300000|2022-05-24 04:25:00|141.54|138.74|141.68|138.88|141.83|139.03|141.54|138.74|0
1653366600000|2022-05-24 04:30:00|141.75|138.95|142.1|139.3|142.47|139.67|141.53|138.73|0
1653366900000|2022-05-24 04:35:00|142.18|139.38|141.81|139.01|142.25|139.45|141.66|138.86|0
1653367200000|2022-05-24 04:40:00|141.74|138.94|142.38|139.58|142.46|139.66|141.66|138.86|0
1653367500000|2022-05-24 04:45:00|142.52|139.72|144.55|141.75|144.63|141.83|142.38|139.58|0
1653367800000|2022-05-24 04:50:00|144.7|141.9|143.82|141.02|144.85|142.05|143.31|140.51|0
1653368100000|2022-05-24 04:55:00|143.67|140.87|144.25|141.45|144.84|142.04|143.53|140.73|0
1653368400000|2022-05-24 05:00:00|144.39|141.59|144.68|141.88|146|143.2|144.1|141.3|0
1653368700000|2022-05-24 05:05:00|144.75|141.95|143.36|140.56|144.9|142.1|143.36|140.56|0
1653369000000|2022-05-24 05:10:00|143.21|140.41|146.13|143.33|146.28|143.48|142.92|140.12|0
1653369300000|2022-05-24 05:15:00|147.61|144.81|144.66|141.86|147.61|144.81|144.37|141.57|0
1653369600000|2022-05-24 05:20:00|144.51|141.71|145.61|142.81|145.97|143.17|144.22|141.42|0
1653369900000|2022-05-24 05:25:00|145.53|142.73|146.99|144.19|147.14|144.34|144.87|142.07|0
1653370200000|2022-05-24 05:30:00|146.85|144.05|146.18|143.38|147.58|144.78|146.1|143.3|0
1653370500000|2022-05-24 05:35:00|146.1|143.3|148.46|145.66|150.41|147.61|145.81|143.01|0
1653370800000|2022-05-24 05:40:00|148.61|145.81|151|148.2|151|148.2|148.54|145.74|0
1653371100000|2022-05-24 05:45:00|151.15|148.35|150.24|147.44|151.15|148.35|149.49|146.69|0
1653371400000|2022-05-24 05:50:00|150.39|147.59|150.83|148.03|151.74|148.94|150.39|147.59|0
1653371700000|2022-05-24 05:55:00|150.76|147.96|150.67|147.87|151.43|148.63|150.23|147.43|0
1653372000000|2022-05-24 06:00:00|150.75|147.95|148.87|146.07|152.18|149.38|148.72|145.92|0
1653372300000|2022-05-24 06:05:00|148.72|145.92|150.36|147.56|150.51|147.71|148.28|145.48|0
1653372600000|2022-05-24 06:10:00|150.06|147.26|150.13|147.33|150.96|148.16|149.76|146.96|0
1653372900000|2022-05-24 06:15:00|149.9|147.1|150.8|148|150.95|148.15|149.16|146.36|0
1653373200000|2022-05-24 06:20:00|150.95|148.15|149.89|147.09|151.4|148.6|149.14|146.34|0
1653373500000|2022-05-24 06:25:00|150.04|147.24|150.11|147.31|150.34|147.54|149.66|146.86|0
1653373800000|2022-05-24 06:30:00|150.56|147.76|150.25|147.45|150.56|147.76|149.28|146.48|0
1653374100000|2022-05-24 06:35:00|147.5|144.7|155.23|152.43|155.69|152.89|147.42|144.62|0
1653374400000|2022-05-24 06:40:00|155.07|152.27|155.83|153.03|156.07|153.27|154.76|151.96|0
1653374700000|2022-05-24 06:45:00|155.98|153.18|155.9|153.1|156.9|154.1|155.52|152.72|0
1653375000000|2022-05-24 06:50:00|155.98|153.18|153.23|150.43|155.98|153.18|153.08|150.28|0
1653375300000|2022-05-24 06:55:00|153.31|150.51|153.15|150.35|154.14|151.34|152.47|149.67|0
1653375600000|2022-05-24 07:00:00|153.22|150.42|150.95|148.15|153.22|150.42|150.06|147.26|0
1653375900000|2022-05-24 07:05:00|150.9|148.5|153.92|151.52|153.92|151.52|150.9|148.5|0
1653376200000|2022-05-24 07:10:00|154.3|151.9|149.99|147.59|154.91|152.51|149.39|146.99|0
1653376500000|2022-05-24 07:15:00|149.84|147.44|151.18|148.78|151.86|149.46|149.24|146.84|0
1653376800000|2022-05-24 07:20:00|151.33|148.93|150.95|148.55|152.01|149.61|150.13|147.73|0
1653377100000|2022-05-24 07:25:00|151.03|148.63|151.55|149.15|153.74|151.34|149.83|147.43|0
1653377400000|2022-05-24 07:30:00|150.87|148.47|150.49|148.09|151.01|148.61|147.44|145.04|0
1653377700000|2022-05-24 07:35:00|150.41|148.01|154.48|152.08|155.55|153.15|150.34|147.94|0
1653378000000|2022-05-24 07:40:00|154.71|152.31|157.7|155.3|159.16|156.76|154.48|152.08|0
1653378300000|2022-05-24 07:45:00|158|155.6|157.38|154.98|159.47|157.07|156.31|153.91|0
1653378600000|2022-05-24 07:50:00|157.61|155.21|155.24|152.84|158.45|156.05|155.24|152.84|0
1653378900000|2022-05-24 07:55:00|155.32|152.92|152.13|149.73|155.69|153.29|151.91|149.51|0
1653379200000|2022-05-24 08:00:00|152.28|149.88|153.1|150.7|154.01|151.61|151|148.6|0
1653379500000|2022-05-24 08:05:00|152.88|150.48|152.42|150.02|154.01|151.61|151.97|149.57|0
1653379800000|2022-05-24 08:10:00|152.34|149.94|150.69|148.29|153.24|150.84|150.24|147.84|0
1653380100000|2022-05-24 08:15:00|150.83|148.43|152.86|150.46|154.29|151.89|150.76|148.36|0
1653380400000|2022-05-24 08:20:00|152.93|150.53|151.87|149.47|154.89|152.49|151.42|149.02|0
1653380700000|2022-05-24 08:25:00|152.17|149.77|151.56|149.16|153.15|150.75|151.49|149.09|0
1653381000000|2022-05-24 08:30:00|151.64|149.24|152.38|149.98|152.99|150.59|150.96|148.56|0
1653381300000|2022-05-24 08:35:00|152.3|149.9|152|149.6|154.42|152.02|152|149.6|0
1653381600000|2022-05-24 08:40:00|152.15|149.75|154.4|152|154.4|152|152.15|149.75|0
1653381900000|2022-05-24 08:45:00|154.56|152.16|153.49|151.09|154.86|152.46|152.59|150.19|0
1653382200000|2022-05-24 08:50:00|153.64|151.24|157.28|154.88|158.21|155.81|153.64|151.24|0
1653382500000|2022-05-24 08:55:00|157.36|154.96|157.43|155.03|158.29|155.89|156.21|153.81|0
1653382800000|2022-05-24 09:00:00|157.28|154.88|156.96|154.56|157.36|154.96|155.82|153.42|0
1653383100000|2022-05-24 09:05:00|156.89|154.49|156.8|154.4|157.73|155.33|156.34|153.94|0
1653383400000|2022-05-24 09:10:00|156.58|154.18|155.42|153.02|157.41|155.01|154.81|152.41|0
1653383700000|2022-05-24 09:15:00|155.27|152.87|156.79|154.39|156.79|154.39|154.89|152.49|0
1653384000000|2022-05-24 09:20:00|156.33|153.93|156.01|153.61|156.33|153.93|155.1|152.7|0
1653384300000|2022-05-24 09:25:00|156.25|153.85|154.18|151.78|156.55|154.15|153.58|151.18|0
1653384600000|2022-05-24 09:30:00|153.95|151.55|153.56|151.16|155.24|152.84|153.56|151.16|0
1653384900000|2022-05-24 09:35:00|153.64|151.24|152.8|150.4|154.1|151.7|152.5|150.1|0
1653385200000|2022-05-24 09:40:00|152.5|150.1|153.1|150.7|153.55|151.15|152.35|149.95|0
1653385500000|2022-05-24 09:45:00|153.02|150.62|151.13|148.73|153.25|150.85|151.13|148.73|0
1653385800000|2022-05-24 09:50:00|151.43|149.03|150.6|148.2|151.58|149.18|150.23|147.83|0
1653386100000|2022-05-24 09:55:00|150.52|148.12|150|147.6|150.52|148.12|148.58|146.18|0
1653386400000|2022-05-24 10:00:00|149.92|147.52|151.41|149.01|151.94|149.54|149.77|147.37|0
1653386700000|2022-05-24 10:05:00|151.49|149.09|148.94|146.54|152.16|149.76|148.79|146.39|0
1653387000000|2022-05-24 10:10:00|148.86|146.46|149.3|146.9|149.75|147.35|148.05|145.65|0
1653387300000|2022-05-24 10:15:00|149.15|146.75|147|144.6|149.3|146.9|146.77|144.37|0
1653387600000|2022-05-24 10:20:00|147.07|144.67|146.91|144.51|147.44|145.04|145.45|143.05|0
1653387900000|2022-05-24 10:25:00|147.06|144.66|146.69|144.29|148.39|145.99|146.61|144.21|0
1653388200000|2022-05-24 10:30:00|146.91|144.51|147.34|144.94|147.34|144.94|145.87|143.47|0
1653388500000|2022-05-24 10:35:00|147.49|145.09|148.07|145.67|148.75|146.35|147.49|145.09|0
1653388800000|2022-05-24 10:40:00|148.22|145.82|148.14|145.74|148.59|146.19|147.33|144.93|0
1653389100000|2022-05-24 10:45:00|148.21|145.81|148.5|146.1|148.96|146.56|147.55|145.15|0
1653389400000|2022-05-24 10:50:00|148.58|146.18|148.35|145.95|149.32|146.92|147.91|145.51|0
1653389700000|2022-05-24 10:55:00|148.5|146.1|148.86|146.46|148.86|146.46|147.31|144.91|0
1653390000000|2022-05-24 11:00:00|148.64|146.24|145.62|143.22|148.64|146.24|145.03|142.63|0
1653390300000|2022-05-24 11:05:00|145.47|143.07|141.08|138.68|145.47|143.07|141.08|138.68|0
1653390600000|2022-05-24 11:10:00|141.37|138.97|142.81|140.41|143.11|140.71|141.37|138.97|0
1653390900000|2022-05-24 11:15:00|142.96|140.56|141.79|139.39|143.62|141.22|141.5|139.1|0
1653391200000|2022-05-24 11:20:00|141.64|139.24|143.68|141.28|143.68|141.28|141.5|139.1|0
1653391500000|2022-05-24 11:25:00|143.53|141.13|142.35|139.95|143.82|141.42|142|139.6|0
1653391800000|2022-05-24 11:30:00|142.21|139.81|141.48|139.08|142.65|140.25|141.33|138.93|0
1653392100000|2022-05-24 11:35:00|141.62|139.22|145.12|142.72|145.64|143.24|141.04|138.64|0
1653392400000|2022-05-24 11:40:00|145.35|142.95|143.79|141.39|146.23|143.83|143.5|141.1|0
1653392700000|2022-05-24 11:45:00|144.16|141.76|144.96|142.56|145.55|143.15|143.65|141.25|0
1653393000000|2022-05-24 11:50:00|144.74|142.34|146.58|144.18|146.95|144.55|144.74|142.34|0
1653393300000|2022-05-24 11:55:00|146.43|144.03|146.72|144.32|147.91|145.51|146.43|144.03|0
1653393600000|2022-05-24 12:00:00|146.57|144.17|145.38|142.98|148.2|145.8|145.38|142.98|0
1653393900000|2022-05-24 12:05:00|145.53|143.13|149.84|147.44|150.29|147.89|145.53|143.13|0
1653394200000|2022-05-24 12:10:00|149.77|147.37|148.63|146.23|149.84|147.44|147.82|145.42|0
1653394500000|2022-05-24 12:15:00|148.78|146.38|148.74|146.34|149.64|147.24|147.89|145.49|0
1653394800000|2022-05-24 12:20:00|148.59|146.19|149.93|147.53|150.69|148.29|148.59|146.19|0
1653395100000|2022-05-24 12:25:00|150.08|147.68|148.21|145.81|150.08|147.68|147.39|144.99|0
1653395400000|2022-05-24 12:30:00|147.98|145.58|146.57|144.17|149.48|147.08|145.61|143.21|0
1653395700000|2022-05-24 12:35:00|146.5|144.1|145.09|142.69|147.16|144.76|143.85|141.45|0
1653396000000|2022-05-24 12:40:00|145.16|142.76|144.71|142.31|145.31|142.91|143.4|141|0
1653396300000|2022-05-24 12:45:00|144.57|142.17|143.68|141.28|144.86|142.46|143.54|141.14|0
1653396600000|2022-05-24 12:50:00|143.54|141.14|144.04|141.64|144.11|141.71|142.22|139.82|0
1653396900000|2022-05-24 12:55:00|144.11|141.71|144.4|142|144.84|142.44|143.38|140.98|0
1653397200000|2022-05-24 13:00:00|144.25|141.85|145.57|143.17|146.9|144.5|143.96|141.56|0
1653397500000|2022-05-24 13:05:00|145.86|143.46|146.15|143.75|146.67|144.27|144.83|142.43|0
1653397800000|2022-05-24 13:10:00|146.3|143.9|144.67|142.27|146.3|143.9|144.52|142.12|0
1653398100000|2022-05-24 13:15:00|144.45|142.05|144.66|142.26|145.4|143|143.79|141.39|0
1653398400000|2022-05-24 13:20:00|144.81|142.41|143.92|141.52|144.81|142.41|142.76|140.36|0
1653398700000|2022-05-24 13:25:00|144.21|141.81|147.3|144.9|147.75|145.35|144.21|141.81|0
1653399000000|2022-05-24 13:30:00|146.86|144.46|149.38|146.98|151.48|149.08|141.73|139.33|0
1653399300000|2022-05-24 13:35:00|150.28|147.88|153.45|151.05|153.9|151.5|148.71|146.31|0
1653399600000|2022-05-24 13:40:00|154.21|151.81|151.59|149.19|154.36|151.96|149.94|147.54|0
1653399900000|2022-05-24 13:45:00|152.58|150.18|153.41|151.01|154.63|152.23|148.14|145.74|0
1653400200000|2022-05-24 13:50:00|153.71|151.31|154.01|151.61|154.93|152.53|148.72|146.32|0
1653400500000|2022-05-24 13:55:00|153.86|151.46|157.85|155.45|157.85|155.45|153.55|151.15|0
1653400800000|2022-05-24 14:00:00|158.24|155.84|163.04|160.64|163.96|161.56|157.07|154.67|0
1653401100000|2022-05-24 14:05:00|163.52|161.12|168.27|165.87|168.99|166.59|161.32|158.92|0
1653401400000|2022-05-24 14:10:00|168.43|166.03|174.08|171.68|174.9|172.5|167.15|164.75|0
1653401700000|2022-05-24 14:15:00|173.92|171.52|179.34|176.94|180.01|177.61|173.92|171.52|0
1653402000000|2022-05-24 14:20:00|179.67|177.27|175.54|173.14|179.67|177.27|171.15|168.75|0
1653402300000|2022-05-24 14:25:00|176.03|173.63|171.32|168.92|179.68|177.28|171.32|168.92|0
1653402600000|2022-05-24 14:30:00|172.2|169.8|176.4|174|177.21|174.81|172.2|169.8|0
1653402900000|2022-05-24 14:35:00|177.05|174.65|174.77|172.37|178.19|175.79|172.51|170.11|0
1653403200000|2022-05-24 14:40:00|175.58|173.18|175.89|173.49|179.33|176.93|172.34|169.94|0
1653403500000|2022-05-24 14:45:00|176.38|173.98|183.29|180.89|183.63|181.23|173.3|170.9|0
1653403800000|2022-05-24 14:50:00|183.62|181.22|182.45|180.05|184.96|182.56|179.98|177.58|0
1653404100000|2022-05-24 14:55:00|182.95|180.55|177.83|175.43|183.78|181.38|177.67|175.27|0
1653404400000|2022-05-24 15:00:00|178.16|175.76|175.98|173.58|178.98|176.58|172.97|170.57|0
1653404700000|2022-05-24 15:05:00|176.54|174.14|175.39|172.99|177.85|175.45|173.12|170.72|0
1653405000000|2022-05-24 15:10:00|175.23|172.83|177.51|175.11|178.67|176.27|174.09|171.69|0
1653405300000|2022-05-24 15:15:00|177.19|174.79|178.99|176.59|179.82|177.42|171.17|168.77|0
1653405600000|2022-05-24 15:20:00|179.15|176.75|176.35|173.95|181.47|179.07|174.56|172.16|0
1653405900000|2022-05-24 15:25:00|175.95|173.55|173.41|171.01|177.33|174.93|173.25|170.85|0
1653406200000|2022-05-24 15:30:00|173.5|171.1|174.22|171.82|177.16|174.76|171.8|169.4|0
1653406500000|2022-05-24 15:35:00|174.54|172.14|175.64|173.24|178.62|176.22|172.59|170.19|0
1653406800000|2022-05-24 15:40:00|176.29|173.89|169.85|167.45|176.29|173.89|169.69|167.29|0
1653407100000|2022-05-24 15:45:00|170.33|167.93|162.28|159.88|170.33|167.93|161.51|159.11|0
1653407400000|2022-05-24 15:50:00|161.82|159.42|164.55|162.15|165.02|162.62|161.82|159.42|0
1653407700000|2022-05-24 15:55:00|164.08|161.68|163.14|160.74|165.02|162.62|158.66|156.26|0
1653408000000|2022-05-24 16:00:00|163.3|160.9|162.98|160.58|166.43|164.03|162.05|159.65|0
1653408300000|2022-05-24 16:05:00|162.82|160.42|158.79|156.39|164.85|162.45|158.79|156.39|0
1653408600000|2022-05-24 16:10:00|158.95|156.55|153.97|151.57|159.56|157.16|153.82|151.42|0
1653408900000|2022-05-24 16:15:00|153.37|150.97|153.86|151.46|154.92|152.52|146.06|143.66|0
1653409200000|2022-05-24 16:20:00|154.16|151.76|157.05|154.65|157.82|155.42|154.16|151.76|0
1653409500000|2022-05-24 16:25:00|156.59|154.19|159.2|156.8|159.66|157.26|155.52|153.12|0
1653409800000|2022-05-24 16:30:00|159.35|156.95|163.71|161.31|164.18|161.78|157.43|155.03|0
1653410100000|2022-05-24 16:35:00|163.55|161.15|168.29|165.89|168.93|166.53|163.08|160.68|0
1653410400000|2022-05-24 16:40:00|167.82|165.42|168.13|165.73|168.45|166.05|166.54|164.14|0
1653410700000|2022-05-24 16:45:00|168.29|165.89|166.14|163.74|169.09|166.69|165.17|162.77|0
1653411000000|2022-05-24 16:50:00|165.98|163.58|166.13|163.73|167.56|165.16|165.04|162.64|0
1653411300000|2022-05-24 16:55:00|165.34|162.94|162.98|160.58|165.34|162.94|159.42|157.02|0
1653411600000|2022-05-24 17:00:00|164.55|162.15|172.03|169.63|172.03|169.63|163.77|161.37|0
1653411900000|2022-05-24 17:05:00|172.35|169.95|169.93|167.53|172.35|169.95|168.65|166.25|0
1653412200000|2022-05-24 17:10:00|170.41|168.01|168.96|166.56|171.21|168.81|167.53|165.13|0
1653412500000|2022-05-24 17:15:00|169.28|166.88|167.52|165.12|170.72|168.32|165.08|162.68|0
1653412800000|2022-05-24 17:20:00|167.21|164.81|168.63|166.23|170.71|168.31|166.89|164.49|0
1653413100000|2022-05-24 17:25:00|168.79|166.39|164.35|161.95|170.07|167.67|163.65|161.25|0
1653413400000|2022-05-24 17:30:00|165.29|162.89|166.87|164.47|169.58|167.18|165.14|162.74|0
1653413700000|2022-05-24 17:35:00|166.23|163.83|160.9|158.5|167.18|164.78|160.44|158.04|0
1653414000000|2022-05-24 17:40:00|160.75|158.35|156.43|154.03|160.75|158.35|153.86|151.46|0
1653414300000|2022-05-24 17:45:00|156.74|154.34|155.96|153.56|158.43|156.03|152.33|149.93|0
1653414600000|2022-05-24 17:50:00|155.35|152.95|154.13|151.73|156.73|154.33|152.62|150.22|0
1653414900000|2022-05-24 17:55:00|153.52|151.12|154.73|152.33|155.65|153.25|151.41|149.01|0
1653415200000|2022-05-24 18:00:00|154.5|152.1|159.17|156.77|159.17|156.77|153.51|151.11|0
1653415500000|2022-05-24 18:05:00|158.71|156.31|150.34|147.94|159.33|156.93|148.55|146.15|0
1653415800000|2022-05-24 18:10:00|150.49|148.09|149.36|146.96|150.79|148.39|144.13|141.73|0
1653416100000|2022-05-24 18:15:00|149.14|146.74|154.48|152.08|156.15|153.75|148.99|146.59|0
1653416400000|2022-05-24 18:20:00|154.78|152.38|150.57|148.17|157.68|155.28|150.57|148.17|0
1653416700000|2022-05-24 18:25:00|150.71|148.31|152.05|149.65|152.05|149.65|148.19|145.79|0
1653417000000|2022-05-24 18:30:00|152.8|150.4|148.77|146.37|153.94|151.54|148.47|146.07|0
1653417300000|2022-05-24 18:35:00|148.92|146.52|146.7|144.3|150.25|147.85|145.97|143.57|0
1653417600000|2022-05-24 18:40:00|146.19|143.79|155.35|152.95|155.51|153.11|145.82|143.42|0
1653417900000|2022-05-24 18:45:00|155.96|153.56|159.79|157.39|161.81|159.41|154.82|152.42|0
1653418200000|2022-05-24 18:50:00|160.41|158.01|161.96|159.56|162.43|160.03|159.33|156.93|0
1653418500000|2022-05-24 18:55:00|162.11|159.71|159.16|156.76|163.99|161.59|158.39|155.99|0
1653418800000|2022-05-24 19:00:00|159.93|157.53|152.9|150.5|159.93|157.53|151.85|149.45|0
1653419100000|2022-05-24 19:05:00|153.05|150.65|152.9|150.5|153.65|151.25|149.61|147.21|0
1653419400000|2022-05-24 19:10:00|152.44|150.04|151.69|149.29|152.74|150.34|148.86|146.46|0
1653419700000|2022-05-24 19:15:00|151.24|148.84|152.58|150.18|153.41|151.01|149|146.6|0
1653420000000|2022-05-24 19:20:00|152.43|150.03|149.73|147.33|156.67|154.27|148.4|146|0
1653420300000|2022-05-24 19:25:00|150.18|147.78|147.65|145.25|151.9|149.5|146.77|144.37|0
1653420600000|2022-05-24 19:30:00|147.28|144.88|146.91|144.51|148.83|146.43|146.18|143.78|0
1653420900000|2022-05-24 19:35:00|146.32|143.92|136.83|134.43|146.32|143.92|133.63|131.23|0
1653421200000|2022-05-24 19:40:00|136.69|134.29|140.32|137.92|140.6|138.2|134.53|132.13|0
1653421500000|2022-05-24 19:45:00|141.03|138.63|140.1|137.7|141.03|138.63|134.8|132.4|0
1653421800000|2022-05-24 19:50:00|139.11|136.71|146.44|144.04|146.44|144.04|137.98|135.58|0
1653422100000|2022-05-24 19:55:00|146.73|144.33|139.65|137.25|147.46|145.06|139.65|137.25|0
1653422400000|2022-05-24 20:00:00|139.07|136.67|136.23|133.83|139.07|136.67|134.4|132|0
1653422700000|2022-05-24 20:05:00|136.37|133.97|136.64|134.24|137.36|134.96|136.22|133.82|0
1653423000000|2022-05-24 20:10:00|136.78|134.38|135.79|133.39|137.42|135.02|135.79|133.39|0
1653423300000|2022-05-24 20:15:00|136|133.6|136.4|133.6|136.83|134.03|135.7|132.9|0
1653423600000|2022-05-24 20:20:00|136.69|133.89|139.67|136.87|140.67|137.87|136.54|133.74|0
1653423900000|2022-05-24 20:25:00|139.81|137.01|138.51|135.71|139.95|137.15|138.45|135.65|0
1653424200000|2022-05-24 20:30:00|138.37|135.57|138.51|135.71|138.8|136|138.16|135.36|0
1653424500000|2022-05-24 20:35:00|138.22|135.42|138.21|135.41|138.51|135.71|137.94|135.14|0
1653424800000|2022-05-24 20:40:00|137.93|135.13|137.78|134.98|138.07|135.27|137.36|134.56|0
1653425100000|2022-05-24 20:45:00|137.5|134.7|136.36|133.56|137.78|134.98|136.08|133.28|0
1653425400000|2022-05-24 20:50:00|136.08|133.28|135.65|132.85|136.36|133.56|135.65|132.85|0
1653425700000|2022-05-24 20:55:00|135.72|132.92|135.01|132.21|135.79|132.99|134.03|131.23|0
1653426000000|2022-05-24 21:00:00|134.86|132.06|134.83|132.03|135.17|132.37|134.76|131.96|0
1653426300000|2022-05-24 21:05:00|135.02|132.22|134.97|132.17|135.26|132.46|134.97|132.17|0
1653426600000|2022-05-24 21:10:00|135.09|132.29|135.06|132.26|135.15|132.35|134.88|132.08|0
1653426900000|2022-05-24 21:15:00|134.94|132.14|134.61|131.81|135.13|132.33|134.49|131.69|0
1653427200000|2022-05-24 21:20:00|134.69|131.89|134.76|131.96|135.05|132.25|134.67|131.87|0
1653427500000|2022-05-24 21:25:00|134.78|131.98|134.76|131.96|134.84|132.04|134.62|131.82|0
1653427800000|2022-05-24 21:30:00|134.75|131.95|134.83|132.03|135.06|132.26|134.75|131.95|0
1653428100000|2022-05-24 21:35:00|134.72|131.92|134.7|131.9|134.72|131.92|134.62|131.82|0
1653428400000|2022-05-24 21:40:00|134.61|131.81|134.65|131.85|134.65|131.85|134.6|131.8|0
1653428700000|2022-05-24 21:45:00|134.63|131.83|135.07|132.27|135.07|132.27|134.63|131.83|0
1653429000000|2022-05-24 21:50:00|134.91|132.11|134.52|131.72|134.91|132.11|134.52|131.72|0
1653429300000|2022-05-24 21:55:00|134.47|131.67|134.69|131.89|134.77|131.97|134.47|131.67|0
1653429600000|2022-05-24 22:00:00|134.64|131.84|133.44|130.64|134.64|131.84|133.16|130.36|0
1653429900000|2022-05-24 22:05:00|133.51|130.71|133.29|130.49|133.86|131.06|132.95|130.15|0
1653430200000|2022-05-24 22:10:00|133.15|130.35|130.04|127.24|133.29|130.49|129.91|127.11|0
1653430500000|2022-05-24 22:15:00|129.97|127.17|129.28|126.48|130.11|127.31|128.74|125.94|0
1653430800000|2022-05-24 22:20:00|129.49|126.69|129.54|126.74|130.64|127.84|129.28|126.48|0
1653431100000|2022-05-24 22:25:00|129.48|126.68|129.54|126.74|129.82|127.02|128.86|126.06|0
1653431400000|2022-05-24 22:30:00|129.67|126.87|128.85|126.05|130.22|127.42|128.85|126.05|0
1653431700000|2022-05-24 22:35:00|128.71|125.91|128.7|125.9|128.84|126.04|128.03|125.23|0
1653432000000|2022-05-24 22:40:00|128.77|125.97|129.38|126.58|129.51|126.71|128.43|125.63|0
1653432300000|2022-05-24 22:45:00|129.51|126.71|129.58|126.78|130.2|127.4|129.37|126.57|0
1653432600000|2022-05-24 22:50:00|129.64|126.84|130.18|127.38|130.46|127.66|129.58|126.78|0
1653432900000|2022-05-24 22:55:00|130.25|127.45|129.76|126.96|130.25|127.45|129.43|126.63|0
1653433200000|2022-05-24 23:00:00|129.42|126.62|129.35|126.55|129.76|126.96|129.15|126.35|0
1653433500000|2022-05-24 23:05:00|129.07|126.27|128.25|125.45|129.07|126.27|127.84|125.04|0
1653433800000|2022-05-24 23:10:00|128.38|125.58|127.43|124.63|128.38|125.58|127.29|124.49|0
1653434100000|2022-05-24 23:15:00|127.5|124.7|127.83|125.03|127.96|125.16|127.43|124.63|0
1653434400000|2022-05-24 23:20:00|127.69|124.89|127.68|124.88|127.82|125.02|127.55|124.75|0
1653434700000|2022-05-24 23:25:00|127.55|124.75|128.49|125.69|128.56|125.76|127.27|124.47|0
1653435000000|2022-05-24 23:30:00|128.35|125.55|128.07|125.27|128.35|125.55|127.54|124.74|0
1653435300000|2022-05-24 23:35:00|127.94|125.14|128.47|125.67|128.61|125.81|127.94|125.14|0
1653435600000|2022-05-24 23:40:00|128.54|125.74|129.15|126.35|129.15|126.35|128.47|125.67|0
1653435900000|2022-05-24 23:45:00|129.28|126.48|130.23|127.43|130.37|127.57|129.28|126.48|0
1653436200000|2022-05-24 23:50:00|130.31|127.51|130.78|127.98|130.78|127.98|129.96|127.16|0
1653436500000|2022-05-24 23:55:00|130.91|128.11|129.81|127.01|130.91|128.11|129.81|127.01|0
1653436800000|2022-05-25 00:00:00|129.94|127.14|131.73|128.93|131.87|129.07|129.94|127.14|0
1653437100000|2022-05-25 00:05:00|131.59|128.79|132.27|129.47|132.69|129.89|130.9|128.1|0
1653437400000|2022-05-25 00:10:00|132.41|129.61|135.76|132.96|136.61|133.81|132.41|129.61|0
1653437700000|2022-05-25 00:15:00|136.04|133.24|137.31|134.51|138.31|135.51|135.47|132.67|0
1653438000000|2022-05-25 00:20:00|137.17|134.37|136.88|134.08|138.02|135.22|136.31|133.51|0
1653438300000|2022-05-25 00:25:00|136.81|134.01|135.88|133.08|138.87|136.07|135.88|133.08|0
1653438600000|2022-05-25 00:30:00|135.6|132.8|136.44|133.64|136.72|133.92|134.89|132.09|0
1653438900000|2022-05-25 00:35:00|136.37|133.57|135.72|132.92|136.86|134.06|135.44|132.64|0
1653439200000|2022-05-25 00:40:00|135.65|132.85|134.45|131.65|135.65|132.85|134.45|131.65|0
1653439500000|2022-05-25 00:45:00|134.03|131.23|134.72|131.92|134.72|131.92|133.47|130.67|0
1653439800000|2022-05-25 00:50:00|134.58|131.78|135|132.2|135.14|132.34|133.74|130.94|0
1653440100000|2022-05-25 00:55:00|134.99|132.19|134.99|132.19|135.14|132.34|134.15|131.35|0
1653440400000|2022-05-25 01:00:00|135.27|132.47|133.58|130.78|135.27|132.47|133.51|130.71|0
1653440700000|2022-05-25 01:05:00|133.72|130.92|133.43|130.63|134.97|132.17|133.02|130.22|0
1653441000000|2022-05-25 01:10:00|133.29|130.49|133.7|130.9|134.41|131.61|132.67|129.87|0
1653441300000|2022-05-25 01:15:00|133.56|130.76|132.24|129.44|133.56|130.76|131.89|129.09|0
1653441600000|2022-05-25 01:20:00|132.3|129.5|133.27|130.47|133.97|131.17|131.75|128.95|0
1653441900000|2022-05-25 01:25:00|133.13|130.33|133.54|130.74|133.82|131.02|132.43|129.63|0
1653442200000|2022-05-25 01:30:00|133.4|130.6|133.11|130.31|133.96|131.16|132.98|130.18|0
1653442500000|2022-05-25 01:35:00|133.19|130.39|131.86|129.06|133.67|130.87|131.86|129.06|0
1653442800000|2022-05-25 01:40:00|131.93|129.13|132.75|129.95|132.82|130.02|131.86|129.06|0
1653443100000|2022-05-25 01:45:00|132.68|129.88|131.7|128.9|132.75|129.95|131.43|128.63|0
1653443400000|2022-05-25 01:50:00|131.64|128.84|132.53|129.73|132.67|129.87|131.56|128.76|0
1653443700000|2022-05-25 01:55:00|132.67|129.87|131.96|129.16|132.94|130.14|131.83|129.03|0
1653444000000|2022-05-25 02:00:00|131.69|128.89|128.93|126.13|131.69|128.89|128.59|125.79|0
1653444300000|2022-05-25 02:05:00|128.66|125.86|129.2|126.4|129.68|126.88|128.52|125.72|0
1653444600000|2022-05-25 02:10:00|129.19|126.39|130.01|127.21|130.01|127.21|128.92|126.12|0
1653444900000|2022-05-25 02:15:00|130.15|127.35|130.21|127.41|130.42|127.62|128.77|125.97|0
1653445200000|2022-05-25 02:20:00|130.28|127.48|129.86|127.06|130.28|127.48|129.31|126.51|0
1653445500000|2022-05-25 02:25:00|129.65|126.85|130.47|127.67|130.67|127.87|129.17|126.37|0
1653445800000|2022-05-25 02:30:00|130.54|127.74|131.15|128.35|131.77|128.97|130.12|127.32|0
1653446100000|2022-05-25 02:35:00|131.22|128.42|131.49|128.69|131.49|128.69|130.74|127.94|0
1653446400000|2022-05-25 02:40:00|131.56|128.76|132.17|129.37|132.24|129.44|131.34|128.54|0
1653446700000|2022-05-25 02:45:00|132.24|129.44|130.64|127.84|132.87|130.07|130.64|127.84|0
1653447000000|2022-05-25 02:50:00|130.51|127.71|131.05|128.25|131.19|128.39|130.16|127.36|0
1653447300000|2022-05-25 02:55:00|131.19|128.39|130.9|128.1|131.19|128.39|130.49|127.69|0
1653447600000|2022-05-25 03:00:00|130.97|128.17|129.93|127.13|130.97|128.17|129.8|127|0
1653447900000|2022-05-25 03:05:00|129.87|127.07|130.2|127.4|130.68|127.88|129.79|126.99|0
1653448200000|2022-05-25 03:10:00|130.06|127.26|128.82|126.02|130.34|127.54|128.82|126.02|0
1653448500000|2022-05-25 03:15:00|128.76|125.96|129.77|126.97|129.77|126.97|128.68|125.88|0
1653448800000|2022-05-25 03:20:00|129.91|127.11|129.49|126.69|130.46|127.66|129.42|126.62|0
1653449100000|2022-05-25 03:25:00|129.42|126.62|129.34|126.54|129.9|127.1|128.94|126.14|0
1653449400000|2022-05-25 03:30:00|129.21|126.41|127.56|124.76|129.34|126.54|127.56|124.76|0
1653449700000|2022-05-25 03:35:00|127.7|124.9|129.28|126.48|130.75|127.95|127.43|124.63|0
1653450000000|2022-05-25 03:40:00|129.14|126.34|128.32|125.52|129.55|126.75|128.19|125.39|0
1653450300000|2022-05-25 03:45:00|128.19|125.39|128.18|125.38|128.46|125.66|128.05|125.25|0
1653450600000|2022-05-25 03:50:00|128.32|125.52|128.17|125.37|128.32|125.52|128.11|125.31|0
1653450900000|2022-05-25 03:55:00|128.11|125.31|126.96|124.16|128.31|125.51|126.03|123.23|0
1653451200000|2022-05-25 04:00:00|126.9|124.1|127.62|124.82|127.76|124.96|126.83|124.03|0
1653451500000|2022-05-25 04:05:00|127.49|124.69|127.48|124.68|127.75|124.95|127.35|124.55|0
1653451800000|2022-05-25 04:10:00|127.75|124.95|128.82|126.02|129.09|126.29|127.75|124.95|0
1653452100000|2022-05-25 04:15:00|128.95|126.15|128.54|125.74|128.95|126.15|128.41|125.61|0
1653452400000|2022-05-25 04:20:00|128.47|125.67|128.26|125.46|128.54|125.74|127.86|125.06|0
1653452700000|2022-05-25 04:25:00|128.33|125.53|128.73|125.93|128.93|126.13|128.2|125.4|0
1653453000000|2022-05-25 04:30:00|128.66|125.86|128.24|125.44|128.73|125.93|127.85|125.05|0
1653453300000|2022-05-25 04:35:00|128.31|125.51|128.37|125.57|128.58|125.78|128.11|125.31|0
1653453600000|2022-05-25 04:40:00|128.51|125.71|128.36|125.56|128.77|125.97|128.23|125.43|0
1653453900000|2022-05-25 04:45:00|128.23|125.43|129.84|127.04|129.98|127.18|127.96|125.16|0
1653454200000|2022-05-25 04:50:00|129.78|126.98|129.16|126.36|129.78|126.98|128.75|125.95|0
1653454500000|2022-05-25 04:55:00|129.09|126.29|129.42|126.62|129.42|126.62|128.88|126.08|0
1653454800000|2022-05-25 05:00:00|129.56|126.76|129.21|126.41|129.76|126.96|128.34|125.54|0
1653455100000|2022-05-25 05:05:00|129.14|126.34|128.86|126.06|129.55|126.75|128.86|126.06|0
1653455400000|2022-05-25 05:10:00|128.93|126.13|127.91|125.11|129|126.2|127.38|124.58|0
1653455700000|2022-05-25 05:15:00|127.85|125.05|127.64|124.84|128.45|125.65|127.17|124.37|0
1653456000000|2022-05-25 05:20:00|127.7|124.9|128.03|125.23|128.17|125.37|127.5|124.7|0
1653456300000|2022-05-25 05:25:00|128.1|125.3|128.77|125.97|128.84|126.04|128.1|125.3|0
1653456600000|2022-05-25 05:30:00|128.97|126.17|129.98|127.18|130.32|127.52|128.97|126.17|0
1653456900000|2022-05-25 05:35:00|130.04|127.24|130.31|127.51|130.59|127.79|129.63|126.83|0
1653457200000|2022-05-25 05:40:00|130.17|127.37|130.84|128.04|131.53|128.73|130.17|127.37|0
1653457500000|2022-05-25 05:45:00|130.71|127.91|131.38|128.58|131.93|129.13|130.43|127.63|0
1653457800000|2022-05-25 05:50:00|131.25|128.45|131.17|128.37|132.06|129.26|130.9|128.1|0
1653458100000|2022-05-25 05:55:00|131.1|128.3|130.41|127.61|131.37|128.57|130.35|127.55|0
1653458400000|2022-05-25 06:00:00|130.48|127.68|132.46|129.66|132.87|130.07|129.46|126.66|0
1653458700000|2022-05-25 06:05:00|132.59|129.79|132.86|130.06|133.14|130.34|131.76|128.96|0
1653459000000|2022-05-25 06:10:00|132.79|129.99|132.5|129.7|132.79|129.99|131.12|128.32|0
1653459300000|2022-05-25 06:15:00|132.64|129.84|134.02|131.22|134.93|132.13|132.5|129.7|0
1653459600000|2022-05-25 06:20:00|134.09|131.29|133.87|131.07|134.15|131.35|133.04|130.24|0
1653459900000|2022-05-25 06:25:00|133.73|130.93|134.31|131.51|135.22|132.42|133.45|130.65|0
1653460200000|2022-05-25 06:30:00|134.37|131.57|133.67|130.87|135.34|132.54|133.67|130.87|0
1653460500000|2022-05-25 06:35:00|133.53|130.73|130.84|128.04|133.53|130.73|130.57|127.77|0
1653460800000|2022-05-25 06:40:00|130.77|127.97|129.13|126.33|131.18|128.38|128.86|126.06|0
1653461100000|2022-05-25 06:45:00|129.26|126.46|128.11|125.31|130.76|127.96|127.77|124.97|0
1653461400000|2022-05-25 06:50:00|128.44|125.64|127.49|124.69|128.85|126.05|126.55|123.75|0
1653461700000|2022-05-25 06:55:00|127.62|124.82|126.27|123.47|128.3|125.5|126.27|123.47|0
1653462000000|2022-05-25 07:00:00|126.88|124.08|130.59|127.79|131|128.2|126.74|123.94|0
1653462300000|2022-05-25 07:05:00|130.46|128.06|128.07|125.67|130.8|128.4|127.54|125.14|0
1653462600000|2022-05-25 07:10:00|128.48|126.08|128.07|125.67|129.91|127.51|127.53|125.13|0
1653462900000|2022-05-25 07:15:00|127.93|125.53|129.14|126.74|129.55|127.15|126.58|124.18|0
1653463200000|2022-05-25 07:20:00|129.08|126.68|130.22|127.82|132.29|129.89|128.87|126.47|0
1653463500000|2022-05-25 07:25:00|130.16|127.76|132.07|129.67|132.14|129.74|129.81|127.41|0
1653463800000|2022-05-25 07:30:00|132.14|129.74|133.24|130.84|134.21|131.81|132.07|129.67|0
1653464100000|2022-05-25 07:35:00|133.1|130.7|135.46|133.06|135.88|133.48|132.41|130.01|0
1653464400000|2022-05-25 07:40:00|135.32|132.92|134.61|132.21|135.6|133.2|133.57|131.17|0
1653464700000|2022-05-25 07:45:00|134.55|132.15|134.12|131.72|136.08|133.68|133.91|131.51|0
1653465000000|2022-05-25 07:50:00|134.19|131.79|133.76|131.36|134.6|132.2|132.79|130.39|0
1653465300000|2022-05-25 07:55:00|133.9|131.5|135.43|133.03|136.06|133.66|133.76|131.36|0
1653465600000|2022-05-25 08:00:00|135.36|132.96|137.46|135.06|139.1|136.7|134.31|131.91|0
1653465900000|2022-05-25 08:05:00|137.32|134.92|142.68|140.28|142.68|140.28|137.32|134.92|0
1653466200000|2022-05-25 08:10:00|142.53|140.13|141.23|138.83|143.26|140.86|140.87|138.47|0
1653466500000|2022-05-25 08:15:00|141.52|139.12|142.23|139.83|143.25|140.85|141.45|139.05|0
1653466800000|2022-05-25 08:20:00|142.37|139.97|141.07|138.67|142.81|140.41|140.78|138.38|0
1653467100000|2022-05-25 08:25:00|141.21|138.81|140.99|138.59|141.93|139.53|140.49|138.09|0
1653467400000|2022-05-25 08:30:00|140.85|138.45|138.7|136.3|140.85|138.45|138.48|136.08|0
1653467700000|2022-05-25 08:35:00|138.76|136.36|138.47|136.07|139.62|137.22|137.62|135.22|0
1653468000000|2022-05-25 08:40:00|138.61|136.21|137.75|135.35|138.61|136.21|137.33|134.93|0
1653468300000|2022-05-25 08:45:00|137.9|135.5|138.46|136.06|138.6|136.2|137.75|135.35|0
1653468600000|2022-05-25 08:50:00|138.31|135.91|137.39|134.99|139.02|136.62|137.03|134.63|0
1653468900000|2022-05-25 08:55:00|137.45|135.05|140.73|138.33|140.73|138.33|137.17|134.77|0
1653469200000|2022-05-25 09:00:00|140.87|138.47|142.96|140.56|143.47|141.07|140.58|138.18|0
1653469500000|2022-05-25 09:05:00|142.88|140.48|142.66|140.26|143.9|141.5|142.01|139.61|0
1653469800000|2022-05-25 09:10:00|142.59|140.19|146.38|143.98|146.38|143.98|142.15|139.75|0
1653470100000|2022-05-25 09:15:00|146.31|143.91|143.59|141.19|146.82|144.42|142.94|140.54|0
1653470400000|2022-05-25 09:20:00|143.52|141.12|143.58|141.18|144.6|142.2|143.15|140.75|0
1653470700000|2022-05-25 09:25:00|143.43|141.03|142.99|140.59|145.33|142.93|142.41|140.01|0
1653471000000|2022-05-25 09:30:00|143.14|140.74|141.1|138.7|144.15|141.75|140.96|138.56|0
1653471300000|2022-05-25 09:35:00|141.18|138.78|141.1|138.7|141.82|139.42|140.24|137.84|0
1653471600000|2022-05-25 09:40:00|140.95|138.55|142.1|139.7|142.24|139.84|140.8|138.4|0
1653471900000|2022-05-25 09:45:00|142.24|139.84|139.79|137.39|142.39|139.99|139.79|137.39|0
1653472200000|2022-05-25 09:50:00|139.93|137.53|138|135.6|140.07|137.67|137.5|135.1|0
1653472500000|2022-05-25 09:55:00|138.14|135.74|138.7|136.3|138.99|136.59|137.78|135.38|0
1653472800000|2022-05-25 10:00:00|138.91|136.51|137.49|135.09|138.99|136.59|137.2|134.8|0
1653473100000|2022-05-25 10:05:00|137.34|134.94|137.55|135.15|138.33|135.93|137.06|134.66|0
1653473400000|2022-05-25 10:10:00|137.62|135.22|139.03|136.63|139.32|136.92|136.49|134.09|0
1653473700000|2022-05-25 10:15:00|139.11|136.71|139.03|136.63|139.96|137.56|138.75|136.35|0
1653474000000|2022-05-25 10:20:00|139.1|136.7|138.31|135.91|139.31|136.91|137.88|135.48|0
1653474300000|2022-05-25 10:25:00|138.1|135.7|138.44|136.04|138.58|136.18|137.17|134.77|0
1653474600000|2022-05-25 10:30:00|138.58|136.18|140.58|138.18|140.87|138.47|138.58|136.18|0
1653474900000|2022-05-25 10:35:00|140.43|138.03|141|138.6|141.29|138.89|140.29|137.89|0
1653475200000|2022-05-25 10:40:00|140.57|138.17|139.63|137.23|140.71|138.31|139.13|136.73|0
1653475500000|2022-05-25 10:45:00|139.84|137.44|144.11|141.71|144.61|142.21|139.84|137.44|0
1653475800000|2022-05-25 10:50:00|144.32|141.92|144.02|141.62|145.49|143.09|143.45|141.05|0
1653476100000|2022-05-25 10:55:00|143.95|141.55|145.04|142.64|145.48|143.08|143.95|141.55|0
1653476400000|2022-05-25 11:00:00|145.18|142.78|143.42|141.02|145.7|143.3|142.99|140.59|0
1653476700000|2022-05-25 11:05:00|143.35|140.95|143.12|140.72|143.57|141.17|142.4|140|0
1653477000000|2022-05-25 11:10:00|143.27|140.87|145.97|143.57|146.71|144.31|143.27|140.87|0
1653477300000|2022-05-25 11:15:00|145.9|143.5|147.06|144.66|149.31|146.91|145.31|142.91|0
1653477600000|2022-05-25 11:20:00|147.14|144.74|149.9|147.5|149.9|147.5|147.08|144.68|0
1653477900000|2022-05-25 11:25:00|151.32|148.92|150.26|147.86|153.5|151.1|150.04|147.64|0
1653478200000|2022-05-25 11:30:00|150.19|147.79|151.83|149.43|152.13|149.73|148.99|146.59|0
1653478500000|2022-05-25 11:35:00|152.06|149.66|152.27|149.87|153.78|151.38|151.22|148.82|0
1653478800000|2022-05-25 11:40:00|151.82|149.42|154.16|151.76|154.69|152.29|151.82|149.42|0
1653479100000|2022-05-25 11:45:00|154.08|151.68|152.33|149.93|155.22|152.82|152.11|149.71|0
1653479400000|2022-05-25 11:50:00|152.18|149.78|150.15|147.75|152.56|150.16|149.78|147.38|0
1653479700000|2022-05-25 11:55:00|150.3|147.9|150.89|148.49|151.57|149.17|148.06|145.66|0
1653480000000|2022-05-25 12:00:00|150.74|148.34|151.18|148.78|152.47|150.07|150.59|148.19|0
1653480300000|2022-05-25 12:05:00|151.33|148.93|153.66|151.26|153.74|151.34|151.26|148.86|0
1653480600000|2022-05-25 12:10:00|153.43|151.03|151.31|148.91|154.19|151.79|151.17|148.77|0
1653480900000|2022-05-25 12:15:00|151.39|148.99|152.36|149.96|152.51|150.11|150.56|148.16|0
1653481200000|2022-05-25 12:20:00|152.51|150.11|150.85|148.45|152.51|150.11|150.55|148.15|0
1653481500000|2022-05-25 12:25:00|151|148.6|153.18|150.78|153.18|150.78|150.55|148.15|0
1653481800000|2022-05-25 12:30:00|153.25|150.85|149.04|146.64|156.14|153.74|147.56|145.16|0
1653482100000|2022-05-25 12:35:00|148.15|145.75|150.23|147.83|151.43|149.03|148.15|145.75|0
1653482400000|2022-05-25 12:40:00|150.38|147.98|150.97|148.57|152.18|149.78|149.03|146.63|0
1653482700000|2022-05-25 12:45:00|151.05|148.65|150.36|147.96|151.42|149.02|149.47|147.07|0
1653483000000|2022-05-25 12:50:00|150.29|147.89|149|146.6|150.29|147.89|147.96|145.56|0
1653483300000|2022-05-25 12:55:00|149.08|146.68|149.14|146.74|150.79|148.39|148.25|145.85|0
1653483600000|2022-05-25 13:00:00|148.99|146.59|149.66|147.26|150.18|147.78|147.06|144.66|0
1653483900000|2022-05-25 13:05:00|149.58|147.18|146.61|144.21|150.18|147.78|146.46|144.06|0
1653484200000|2022-05-25 13:10:00|146.6|144.2|149.12|146.72|149.57|147.17|146.6|144.2|0
1653484500000|2022-05-25 13:15:00|148.97|146.57|149.56|147.16|150.61|148.21|148.81|146.41|0
1653484800000|2022-05-25 13:20:00|149.71|147.31|146.73|144.33|149.71|147.31|146.73|144.33|0
1653485100000|2022-05-25 13:25:00|146.88|144.48|149.62|147.22|150.67|148.27|146.73|144.33|0
1653485400000|2022-05-25 13:30:00|149.92|147.52|141.61|139.21|151.12|148.72|140.31|137.91|0
1653485700000|2022-05-25 13:35:00|141.54|139.14|136.01|133.61|141.54|139.14|133.98|131.58|0
1653486000000|2022-05-25 13:40:00|135.73|133.33|136.3|133.9|141.15|138.75|134.32|131.92|0
1653486300000|2022-05-25 13:45:00|134.76|132.36|142.22|139.82|143.31|140.91|131.98|129.58|0
1653486600000|2022-05-25 13:50:00|142.8|140.4|137.98|135.58|142.8|140.4|136.99|134.59|0
1653486900000|2022-05-25 13:55:00|137.63|135.23|137.34|134.94|139.04|136.64|134.46|132.06|0
1653487200000|2022-05-25 14:00:00|137.56|135.16|136.77|134.37|140.39|137.99|134.82|132.42|0
1653487500000|2022-05-25 14:05:00|136.63|134.23|139.67|137.27|142.75|140.35|136.63|134.23|0
1653487800000|2022-05-25 14:10:00|139.31|136.91|134.66|132.26|141.81|139.41|134.1|131.7|0
1653488100000|2022-05-25 14:15:00|134.24|131.84|130.18|127.78|135.77|133.37|128.4|126|0
1653488400000|2022-05-25 14:20:00|129.9|127.5|129.62|127.22|131.69|129.29|127.85|125.45|0
1653488700000|2022-05-25 14:25:00|129.21|126.81|125.27|122.87|130.2|127.8|125.08|122.68|0
1653489000000|2022-05-25 14:30:00|125.01|122.61|122.3|119.9|126.75|124.35|121.78|119.38|0
1653489300000|2022-05-25 14:35:00|121.78|119.38|122.08|119.68|123.49|121.09|120.46|118.06|0
1653489600000|2022-05-25 14:40:00|121.42|119.02|124.84|122.44|127.25|124.85|121.29|118.89|0
1653489900000|2022-05-25 14:45:00|124.97|122.57|128.19|125.79|130.36|127.96|124.58|122.18|0
1653490200000|2022-05-25 14:50:00|127.99|125.59|128.45|126.05|128.72|126.32|126.43|124.03|0
1653490500000|2022-05-25 14:55:00|128.18|125.78|126.28|123.88|128.85|126.45|125.09|122.69|0
1653490800000|2022-05-25 15:00:00|126.02|123.62|130.88|128.48|131.98|129.58|126.02|123.62|0
1653491100000|2022-05-25 15:05:00|130.68|128.28|128.29|125.89|131.02|128.62|126.67|124.27|0
1653491400000|2022-05-25 15:10:00|128.42|126.02|127.47|125.07|129.24|126.84|126.13|123.73|0
1653491700000|2022-05-25 15:15:00|127.6|125.2|127.38|124.98|128.82|126.42|125.86|123.46|0
1653492000000|2022-05-25 15:20:00|127.24|124.84|127.37|124.97|129.95|127.55|126.63|124.23|0
1653492300000|2022-05-25 15:25:00|127.1|124.7|128.71|126.31|129.26|126.86|126.96|124.56|0
1653492600000|2022-05-25 15:30:00|128.58|126.18|132.96|130.56|133.66|131.26|128.58|126.18|0
1653492900000|2022-05-25 15:35:00|133.1|130.7|136.11|133.71|138.51|136.11|132.13|129.73|0
1653493200000|2022-05-25 15:40:00|136.61|134.21|133.18|130.78|137.38|134.98|132.21|129.81|0
1653493500000|2022-05-25 15:45:00|133.73|131.33|132.14|129.74|134.29|131.89|130.97|128.57|0
1653493800000|2022-05-25 15:50:00|132.07|129.67|133.44|131.04|134.14|131.74|131.24|128.84|0
1653494100000|2022-05-25 15:55:00|133.16|130.76|132.82|130.42|133.58|131.18|130.68|128.28|0
1653494400000|2022-05-25 16:00:00|132.75|130.35|131.29|128.89|133.09|130.69|129.79|127.39|0
1653494700000|2022-05-25 16:05:00|131.43|129.03|135.03|132.63|135.73|133.33|130.19|127.79|0
1653495000000|2022-05-25 16:10:00|135.73|133.33|133.49|131.09|135.73|133.33|132.66|130.26|0
1653495300000|2022-05-25 16:15:00|133.63|131.23|135.71|133.31|136.98|134.58|133.07|130.67|0
1653495600000|2022-05-25 16:20:00|136.14|133.74|139.67|137.27|140.11|137.71|135.85|133.45|0
1653495900000|2022-05-25 16:25:00|139.53|137.13|140.89|138.49|143.86|141.46|139.53|137.13|0
1653496200000|2022-05-25 16:30:00|140.67|138.27|140.49|138.09|141.07|138.67|137.92|135.52|0
1653496500000|2022-05-25 16:35:00|140.92|138.52|141.49|139.09|143.54|141.14|139.62|137.22|0
1653496800000|2022-05-25 16:40:00|141.64|139.24|139.04|136.64|141.64|139.24|138.9|136.5|0
1653497100000|2022-05-25 16:45:00|138.9|136.5|136.33|133.93|139.32|136.92|135.84|133.44|0
1653497400000|2022-05-25 16:50:00|136.47|134.07|138.94|136.54|139.94|137.54|136.47|134.07|0
1653497700000|2022-05-25 16:55:00|139.23|136.83|136.52|134.12|141.08|138.68|136.52|134.12|0
1653498000000|2022-05-25 17:00:00|136.81|134.41|138.75|136.35|139.68|137.28|136.81|134.41|0
1653498300000|2022-05-25 17:05:00|138.39|135.99|138.24|135.84|139.68|137.28|137.4|135|0
1653498600000|2022-05-25 17:10:00|138.1|135.7|139.52|137.12|142.99|140.59|137.68|135.28|0
1653498900000|2022-05-25 17:15:00|139.38|136.98|138.66|136.26|139.52|137.12|136.39|133.99|0
1653499200000|2022-05-25 17:20:00|138.37|135.97|139.22|136.82|140.66|138.26|137.51|135.11|0
1653499500000|2022-05-25 17:25:00|139.08|136.68|136.65|134.25|140.8|138.4|135.52|133.12|0
1653499800000|2022-05-25 17:30:00|136.51|134.11|135.38|132.98|137.36|134.96|135.24|132.84|0
1653500100000|2022-05-25 17:35:00|135.8|133.4|134.95|132.55|135.8|133.4|132.3|129.9|0
1653500400000|2022-05-25 17:40:00|134.67|132.27|134.1|131.7|136.35|133.95|133.68|131.28|0
1653500700000|2022-05-25 17:45:00|133.96|131.56|133.25|130.85|135.29|132.89|133.12|130.72|0
1653501000000|2022-05-25 17:50:00|133.12|130.72|136.54|134.14|137.32|134.92|132.98|130.58|0
1653501300000|2022-05-25 17:55:00|136.61|134.21|136.07|133.19|137.84|134.96|135.02|132.14|0
1653501600000|2022-05-25 18:00:00|136.14|133.26|130.29|127.41|137.84|134.96|125.43|122.55|0
1653501900000|2022-05-25 18:05:00|130.71|127.83|138.3|135.42|146.32|143.44|128.93|126.05|0
1653502200000|2022-05-25 18:10:00|137.87|134.99|133.34|130.46|139.16|136.28|130.29|127.41|0
1653502500000|2022-05-25 18:15:00|132.92|130.04|130.28|127.4|134.6|131.72|125.11|122.23|0
1653502800000|2022-05-25 18:20:00|130.83|127.95|127.4|124.52|131.38|128.5|125.37|122.49|0
1653503100000|2022-05-25 18:25:00|127.8|124.92|122.29|119.41|128.28|125.4|121.37|118.49|0
1653503400000|2022-05-25 18:30:00|121.63|118.75|121.23|118.35|124.28|121.4|120.05|117.17|0
1653503700000|2022-05-25 18:35:00|121.1|118.22|125.38|122.5|125.52|122.64|119.79|116.91|0
1653504000000|2022-05-25 18:40:00|124.85|121.97|123.5|120.62|125.52|122.64|119.31|116.43|0
1653504300000|2022-05-25 18:45:00|122.97|120.09|124.56|121.68|124.56|121.68|121.52|118.64|0
1653504600000|2022-05-25 18:50:00|123.63|120.75|118.51|115.63|123.76|120.88|118.12|115.24|0
1653504900000|2022-05-25 18:55:00|118.25|115.37|116.53|113.65|119.16|116.28|115.92|113.04|0
1653505200000|2022-05-25 19:00:00|116.27|113.39|110.17|107.29|117.31|114.43|109.3|106.42|0
1653505500000|2022-05-25 19:05:00|110.42|107.54|109.16|106.28|112.17|109.29|108.42|105.54|0
1653505800000|2022-05-25 19:10:00|109.54|106.66|108.41|105.53|109.78|106.9|107.43|104.55|0
1653506100000|2022-05-25 19:15:00|108.04|105.16|111.27|108.39|111.9|109.02|108.04|105.16|0
1653506400000|2022-05-25 19:20:00|111.14|108.26|111.33|108.45|112.65|109.77|109.77|106.89|0
1653506700000|2022-05-25 19:25:00|111.26|108.38|112.13|109.25|112.64|109.76|110.13|107.25|0
1653507000000|2022-05-25 19:30:00|111.63|108.75|113.14|110.26|113.78|110.9|109.5|106.62|0
1653507300000|2022-05-25 19:35:00|113.46|110.58|115.56|112.68|116.73|113.85|113.14|110.26|0
1653507600000|2022-05-25 19:40:00|115.95|113.07|114.4|111.52|118.02|115.14|114.01|111.13|0
1653507900000|2022-05-25 19:45:00|114.78|111.9|116.58|113.7|118.14|115.26|114.78|111.9|0
1653508200000|2022-05-25 19:50:00|118.86|115.98|118.51|115.39|122.75|119.63|118.25|115.13|0
1653508500000|2022-05-25 19:55:00|119.04|115.92|117.86|114.98|119.7|116.58|116.05|113.17|0
1653508800000|2022-05-25 20:00:00|117.02|114.14|116.54|113.66|118.52|115.64|115.77|112.89|0
1653509100000|2022-05-25 20:05:00|116.41|113.53|120.62|117.74|120.62|117.74|115.76|112.88|0
1653509400000|2022-05-25 20:10:00|120.49|117.61|119.55|116.67|121.15|118.27|117.84|114.96|0
1653509700000|2022-05-25 20:15:00|120.19|116.83|119.32|115.96|120.72|117.36|118.99|115.63|0
1653510000000|2022-05-25 20:20:00|119.25|115.89|125.83|122.47|126.24|122.88|119.25|115.89|0
1653510300000|2022-05-25 20:25:00|125.69|122.33|124.8|121.44|127.89|124.53|124.8|121.44|0
1653510600000|2022-05-25 20:30:00|125.28|121.92|121.22|117.86|125.55|122.19|121.09|117.73|0
1653510900000|2022-05-25 20:35:00|121.29|117.93|120.55|117.19|122.42|119.06|120.02|116.66|0
1653511200000|2022-05-25 20:40:00|120.61|117.25|122.68|119.32|122.68|119.32|120.61|117.25|0
1653511500000|2022-05-25 20:45:00|122.81|119.45|123.07|119.71|123.89|120.53|122.27|118.91|0
1653511800000|2022-05-25 20:50:00|122.94|119.58|121.86|118.5|123.34|119.98|121.72|118.36|0
1653512100000|2022-05-25 20:55:00|122.06|118.7|120.45|117.09|122.06|118.7|120.45|117.09|0
1653512400000|2022-05-25 21:00:00|121.04|117.68|121.05|117.69|121.06|117.7|120.67|117.31|0
1653512700000|2022-05-25 21:05:00|121.03|117.67|120.83|117.47|121.21|117.85|120.81|117.45|0
1653513000000|2022-05-25 21:10:00|120.85|117.49|121.02|117.66|121.31|117.95|120.85|117.49|0
1653513300000|2022-05-25 21:15:00|121|117.64|120.96|117.6|121.11|117.75|120.9|117.54|0
1653513600000|2022-05-25 21:20:00|121.01|117.65|121.14|117.78|121.24|117.88|120.99|117.63|0
1653513900000|2022-05-25 21:25:00|121.16|117.8|120.82|117.46|121.19|117.83|120.82|117.46|0
1653514200000|2022-05-25 21:30:00|120.86|117.5|120.68|117.32|120.86|117.5|120.66|117.3|0
1653514500000|2022-05-25 21:35:00|120.77|117.41|120.55|117.19|120.81|117.45|120.55|117.19|0
1653514800000|2022-05-25 21:40:00|120.54|117.18|120.45|117.09|120.7|117.34|120.43|117.07|0
1653515100000|2022-05-25 21:45:00|120.43|117.07|120.57|117.21|120.69|117.33|120.32|116.96|0
1653515400000|2022-05-25 21:50:00|120.48|117.12|120.34|116.98|120.53|117.17|120.28|116.92|0
1653515700000|2022-05-25 21:55:00|120.14|116.78|120.33|116.97|120.78|117.42|120.14|116.78|0
1653516000000|2022-05-25 22:00:00|119.56|116.2|118.63|115.27|119.56|116.2|117.9|114.54|0
1653516300000|2022-05-25 22:05:00|118.56|115.2|118.88|115.52|119.34|115.98|118.23|114.87|0
1653516600000|2022-05-25 22:10:00|118.81|115.45|117.23|113.87|118.88|115.52|117.1|113.74|0
1653516900000|2022-05-25 22:15:00|117.1|113.74|117.61|114.25|117.88|114.52|117.1|113.74|0
1653517200000|2022-05-25 22:20:00|117.75|114.39|118.39|115.03|118.53|115.17|117.55|114.19|0
1653517500000|2022-05-25 22:25:00|118.53|115.17|120.11|116.75|120.24|116.88|118.2|114.84|0
1653517800000|2022-05-25 22:30:00|119.97|116.61|119.37|116.01|120.3|116.94|119.37|116.01|0
1653518100000|2022-05-25 22:35:00|119.43|116.07|118.9|115.54|119.43|116.07|118.64|115.28|0
1653518400000|2022-05-25 22:40:00|118.63|115.27|119.29|115.93|119.29|115.93|118.23|114.87|0
1653518700000|2022-05-25 22:45:00|119.49|116.13|119.75|116.39|119.75|116.39|119.28|115.92|0
1653519000000|2022-05-25 22:50:00|119.68|116.32|119.6|116.24|119.94|116.58|119.41|116.05|0
1653519300000|2022-05-25 22:55:00|119.54|116.18|117.81|114.45|119.93|116.57|117.68|114.32|0
1653519600000|2022-05-25 23:00:00|117.55|114.19|117.41|114.05|118.07|114.71|117.28|113.92|0
1653519900000|2022-05-25 23:05:00|117.28|113.92|118.19|114.83|118.19|114.83|117.22|113.86|0
1653520200000|2022-05-25 23:10:00|118.06|114.7|116.74|113.38|118.06|114.7|116.74|113.38|0
1653520500000|2022-05-25 23:15:00|116.61|113.25|117.13|113.77|117.13|113.77|116.48|113.12|0
1653520800000|2022-05-25 23:20:00|117.26|113.9|117.77|114.41|117.77|114.41|117.13|113.77|0
1653521100000|2022-05-25 23:25:00|117.71|114.35|117.7|114.34|118.1|114.74|117.64|114.28|0
1653521400000|2022-05-25 23:30:00|117.77|114.41|118.42|115.06|118.48|115.12|117.18|113.82|0
1653521700000|2022-05-25 23:35:00|118.15|114.79|118.67|115.31|118.81|115.45|117.75|114.39|0
1653522000000|2022-05-25 23:40:00|119.2|115.84|118.27|114.91|119.2|115.84|118.01|114.65|0
1653522300000|2022-05-25 23:45:00|118.14|114.78|118.59|115.23|119.06|115.7|117.61|114.25|0
1653522600000|2022-05-25 23:50:00|118.79|115.43|120.64|117.28|120.64|117.28|118.65|115.29|0
1653522900000|2022-05-25 23:55:00|120.71|117.35|120.7|117.34|121.3|117.94|120.24|116.88|0
1653523200000|2022-05-26 00:00:00|121.03|117.67|118.63|115.27|121.43|118.07|118.11|114.75|0
1653523500000|2022-05-26 00:05:00|118.9|115.54|115.88|112.52|119.16|115.8|115.88|112.52|0
1653523800000|2022-05-26 00:10:00|115.49|112.13|111.51|108.15|115.74|112.38|110.56|107.2|0
1653524100000|2022-05-26 00:15:00|111.76|108.4|114.05|110.69|114.05|110.69|111.51|108.15|0
1653524400000|2022-05-26 00:20:00|114.18|110.82|114.3|110.94|114.43|111.07|113.41|110.05|0
1653524700000|2022-05-26 00:25:00|114.17|110.81|111.74|108.38|114.43|111.07|111.74|108.38|0
1653525000000|2022-05-26 00:30:00|111.68|108.32|110.21|106.85|112.75|109.39|109.84|106.48|0
1653525300000|2022-05-26 00:35:00|110.46|107.1|111.53|108.17|112.36|109|110.46|107.1|0
1653525600000|2022-05-26 00:40:00|111.47|108.11|109.32|105.96|112.29|108.93|109.2|105.84|0
1653525900000|2022-05-26 00:45:00|109.39|106.03|109.94|106.58|109.95|106.59|108.69|105.33|0
1653526200000|2022-05-26 00:50:00|109.81|106.45|110|106.64|110.82|107.46|109.81|106.45|0
1653526500000|2022-05-26 00:55:00|109.93|106.57|109.42|106.06|110.93|107.57|109.42|106.06|0
1653526800000|2022-05-26 01:00:00|109.49|106.13|109.79|106.43|110.42|107.06|109.49|106.13|0
1653527100000|2022-05-26 01:05:00|109.91|106.55|108.53|105.17|110.54|107.18|108.53|105.17|0
1653527400000|2022-05-26 01:10:00|108.6|105.24|110.02|106.66|110.02|106.66|108.53|105.17|0
1653527700000|2022-05-26 01:15:00|110.09|106.73|110.02|106.66|110.39|107.03|109.27|105.91|0
1653528000000|2022-05-26 01:20:00|110.08|106.72|111.97|108.61|112.16|108.8|109.96|106.6|0
1653528300000|2022-05-26 01:25:00|111.9|108.54|112.91|109.55|112.92|109.56|111.77|108.41|0
1653528600000|2022-05-26 01:30:00|112.79|109.43|113.29|109.93|114.32|110.96|112.79|109.43|0
1653528900000|2022-05-26 01:35:00|113.42|110.06|115.6|112.24|116.71|113.35|113.42|110.06|0
1653529200000|2022-05-26 01:40:00|115.8|112.44|115.59|112.23|116.25|112.89|114.76|111.4|0
1653529500000|2022-05-26 01:45:00|115.72|112.36|116.24|112.88|117.15|113.79|114.88|111.52|0
1653529800000|2022-05-26 01:50:00|116.3|112.94|115.97|112.61|116.43|113.07|115.32|111.96|0
1653530100000|2022-05-26 01:55:00|116.23|112.87|118.19|114.83|118.85|115.49|116.23|112.87|0
1653530400000|2022-05-26 02:00:00|118.05|114.69|118.18|114.82|118.71|115.35|117.07|113.71|0
1653530700000|2022-05-26 02:05:00|118.44|115.08|117.38|114.02|118.44|115.08|117.38|114.02|0
1653531000000|2022-05-26 02:10:00|117.25|113.89|119.29|115.93|119.75|116.39|116.86|113.5|0
1653531300000|2022-05-26 02:15:00|119.35|115.99|117.63|114.27|119.49|116.13|117.63|114.27|0
1653531600000|2022-05-26 02:20:00|117.3|113.94|117.36|114|118.68|115.32|117.23|113.87|0
1653531900000|2022-05-26 02:25:00|117.3|113.94|117.16|113.8|117.49|114.13|116.31|112.95|0
1653532200000|2022-05-26 02:30:00|117.09|113.73|115.78|112.42|117.09|113.73|115.65|112.29|0
1653532500000|2022-05-26 02:35:00|115.65|112.29|117.07|113.71|117.2|113.84|115.64|112.28|0
1653532800000|2022-05-26 02:40:00|116.88|113.52|116.93|113.57|117.85|114.49|115.96|112.6|0
1653533100000|2022-05-26 02:45:00|116.8|113.44|117.32|113.96|117.32|113.96|116.41|113.05|0
1653533400000|2022-05-26 02:50:00|117.45|114.09|116.92|113.56|117.45|114.09|116.79|113.43|0
1653533700000|2022-05-26 02:55:00|117.05|113.69|117.7|114.34|117.77|114.41|116.65|113.29|0
1653534000000|2022-05-26 03:00:00|117.83|114.47|117.56|114.2|117.96|114.6|117.3|113.94|0
1653534300000|2022-05-26 03:05:00|117.69|114.33|120.86|117.5|121.13|117.77|117.69|114.33|0
1653534600000|2022-05-26 03:10:00|120.73|117.37|121.26|117.9|121.93|118.57|120.59|117.23|0
1653534900000|2022-05-26 03:15:00|121.39|118.03|122.94|119.58|123.48|120.12|120.99|117.63|0
1653535200000|2022-05-26 03:20:00|123|119.64|120.91|117.55|123.14|119.78|120.71|117.35|0
1653535500000|2022-05-26 03:25:00|120.57|117.21|120.3|116.94|121.64|118.28|119.97|116.61|0
1653535800000|2022-05-26 03:30:00|120.37|117.01|118.7|115.34|120.83|117.47|118.17|114.81|0
1653536100000|2022-05-26 03:35:00|118.76|115.4|119.62|116.26|119.62|116.26|118.3|114.94|0
1653536400000|2022-05-26 03:40:00|119.48|116.12|118.55|115.19|119.48|116.12|118.22|114.86|0
1653536700000|2022-05-26 03:45:00|118.68|115.32|118.41|115.05|118.87|115.51|118.41|115.05|0
1653537000000|2022-05-26 03:50:00|118.67|115.31|118.73|115.37|118.94|115.58|118.47|115.11|0
1653537300000|2022-05-26 03:55:00|118.8|115.44|117.41|114.05|118.93|115.57|116.82|113.46|0
1653537600000|2022-05-26 04:00:00|117.34|113.98|118.06|114.7|118.12|114.76|117.08|113.72|0
1653537900000|2022-05-26 04:05:00|117.86|114.5|118.31|114.95|118.45|115.09|117.59|114.23|0
1653538200000|2022-05-26 04:10:00|118.24|114.88|118.57|115.21|118.7|115.34|117.85|114.49|0
1653538500000|2022-05-26 04:15:00|118.5|115.14|118.36|115|118.63|115.27|118.1|114.74|0
1653538800000|2022-05-26 04:20:00|118.49|115.13|119.41|116.05|119.68|116.32|118.23|114.87|0
1653539100000|2022-05-26 04:25:00|119.61|116.25|119.54|116.18|120.07|116.71|119.4|116.04|0
1653539400000|2022-05-26 04:30:00|119.47|116.11|119.53|116.17|119.54|116.18|119.2|115.84|0
1653539700000|2022-05-26 04:35:00|119.66|116.3|118.99|115.63|119.66|116.3|118.66|115.3|0
1653540000000|2022-05-26 04:40:00|118.93|115.57|120.18|116.82|120.45|117.09|118.86|115.5|0
1653540300000|2022-05-26 04:45:00|120.31|116.95|119.9|116.54|120.31|116.95|119.64|116.28|0
1653540600000|2022-05-26 04:50:00|119.97|116.61|121.77|118.41|122.04|118.68|119.9|116.54|0
1653540900000|2022-05-26 04:55:00|121.84|118.48|122.03|118.67|122.44|119.08|121.64|118.28|0
1653541200000|2022-05-26 05:00:00|122.17|118.81|121.62|118.26|123.18|119.82|121.36|118|0
1653541500000|2022-05-26 05:05:00|121.83|118.47|120.81|117.45|122.09|118.73|120.61|117.25|0
1653541800000|2022-05-26 05:10:00|120.67|117.31|123.75|120.39|123.81|120.45|120.14|116.78|0
1653542100000|2022-05-26 05:15:00|123.68|120.32|123.13|119.77|125.02|121.66|122.87|119.51|0
1653542400000|2022-05-26 05:20:00|123.2|119.84|123.93|120.57|123.93|120.57|122.47|119.11|0
1653542700000|2022-05-26 05:25:00|123.79|120.43|123.52|120.16|124.33|120.97|123.26|119.9|0
1653543000000|2022-05-26 05:30:00|123.38|120.02|122.71|119.35|123.59|120.23|122.44|119.08|0
1653543300000|2022-05-26 05:35:00|122.58|119.22|123.9|120.54|124.04|120.68|122.44|119.08|0
1653543600000|2022-05-26 05:40:00|124.04|120.68|123.09|119.73|124.31|120.95|122.7|119.34|0
1653543900000|2022-05-26 05:45:00|122.96|119.6|123.15|119.79|123.63|120.27|122.29|118.93|0
1653544200000|2022-05-26 05:50:00|123.08|119.72|125.9|122.54|125.9|122.54|123.08|119.72|0
1653544500000|2022-05-26 05:55:00|125.84|122.48|125.49|122.13|127.12|123.76|124.81|121.45|0
1653544800000|2022-05-26 06:00:00|125.22|121.86|126.23|122.87|126.7|123.34|124.21|120.85|0
1653545100000|2022-05-26 06:05:00|126.29|122.93|126.83|123.47|127.38|124.02|125.48|122.12|0
1653545400000|2022-05-26 06:10:00|126.9|123.54|126.28|122.92|126.9|123.54|125.2|121.84|0
1653545700000|2022-05-26 06:15:00|125.87|122.51|123.84|120.48|125.94|122.58|123.84|120.48|0
1653546000000|2022-05-26 06:20:00|123.97|120.61|123.3|119.94|125.05|121.69|123.3|119.94|0
1653546300000|2022-05-26 06:25:00|123.7|120.34|124.57|121.21|124.9|121.54|123.29|119.93|0
1653546600000|2022-05-26 06:30:00|124.5|121.14|125.16|121.8|125.71|122.35|124.49|121.13|0
1653546900000|2022-05-26 06:35:00|125.37|122.01|122.73|119.37|125.37|122.01|121.92|118.56|0
1653547200000|2022-05-26 06:40:00|122.86|119.5|121.78|118.42|123.2|119.84|121.64|118.28|0
1653547500000|2022-05-26 06:45:00|121.85|118.49|122.17|118.81|122.31|118.95|120.84|117.48|0
1653547800000|2022-05-26 06:50:00|122.11|118.75|121.49|118.13|122.17|118.81|121.36|118|0
1653548100000|2022-05-26 06:55:00|121.36|118|120.82|117.46|121.49|118.13|120.15|116.79|0
1653548400000|2022-05-26 07:00:00|120.95|117.59|120.08|116.72|120.95|117.59|118.69|115.33|0
1653548700000|2022-05-26 07:05:00|119.9|117.02|119.1|116.22|120.57|117.69|118.57|115.69|0
1653549000000|2022-05-26 07:10:00|119.17|116.29|119.82|116.94|120.15|117.27|118.57|115.69|0
1653549300000|2022-05-26 07:15:00|120.02|117.14|117.83|114.95|120.02|117.14|117.7|114.82|0
1653549600000|2022-05-26 07:20:00|117.76|114.88|116.58|113.7|118.02|115.14|116.32|113.44|0
1653549900000|2022-05-26 07:25:00|116.45|113.57|115.98|113.1|116.83|113.95|115.92|113.04|0
1653550200000|2022-05-26 07:30:00|115.79|112.91|113.84|110.96|115.79|112.91|113.84|110.96|0
1653550500000|2022-05-26 07:35:00|113.97|111.09|111.53|108.65|114.61|111.73|111.53|108.65|0
1653550800000|2022-05-26 07:40:00|111.41|108.53|110.62|107.74|112.17|109.29|110.12|107.24|0
1653551100000|2022-05-26 07:45:00|110.75|107.87|111.88|109|112.39|109.51|110.11|107.23|0
1653551400000|2022-05-26 07:50:00|112.01|109.13|110.98|108.1|112.2|109.32|110.98|108.1|0
1653551700000|2022-05-26 07:55:00|111.11|108.23|108.46|105.58|111.11|108.23|108.34|105.46|0
1653552000000|2022-05-26 08:00:00|108.34|105.46|110.34|107.46|110.84|107.96|108.34|105.46|0
1653552300000|2022-05-26 08:05:00|110.28|107.4|110.58|107.7|111.09|108.21|109.58|106.7|0
1653552600000|2022-05-26 08:10:00|110.83|107.95|112.74|109.86|112.74|109.86|110.2|107.32|0
1653552900000|2022-05-26 08:15:00|112.99|110.11|114.14|111.26|114.14|111.26|112.6|109.72|0
1653553200000|2022-05-26 08:20:00|114.21|111.33|114.78|111.9|114.91|112.03|113.36|110.48|0
1653553500000|2022-05-26 08:25:00|114.91|112.03|115.94|113.06|116.2|113.32|114.65|111.77|0
1653553800000|2022-05-26 08:30:00|115.81|112.93|117.42|114.54|118.07|115.19|115.42|112.54|0
1653554100000|2022-05-26 08:35:00|117.56|114.68|119.13|116.25|119.54|116.66|117.56|114.68|0
1653554400000|2022-05-26 08:40:00|119|116.12|118.73|115.85|119.4|116.52|118.34|115.46|0
1653554700000|2022-05-26 08:45:00|118.86|115.98|119.92|117.04|120.99|118.11|118.59|115.71|0
1653555000000|2022-05-26 08:50:00|119.78|116.9|118.98|116.1|119.92|117.04|118.45|115.57|0
1653555300000|2022-05-26 08:55:00|118.78|115.9|118.44|115.56|119.17|116.29|118.05|115.17|0
1653555600000|2022-05-26 09:00:00|118.31|115.43|119.89|117.01|120.1|117.22|118.04|115.16|0
1653555900000|2022-05-26 09:05:00|119.76|116.88|118.89|116.01|120.29|117.41|118.56|115.68|0
1653556200000|2022-05-26 09:10:00|118.82|115.94|118.55|115.67|119.22|116.34|118.35|115.47|0
1653556500000|2022-05-26 09:15:00|118.41|115.53|118.41|115.53|118.61|115.73|117.62|114.74|0
1653556800000|2022-05-26 09:20:00|118.34|115.46|115.77|112.89|118.41|115.53|115.77|112.89|0
1653557100000|2022-05-26 09:25:00|115.51|112.63|115.76|112.88|116.03|113.15|114.34|111.46|0
1653557400000|2022-05-26 09:30:00|115.7|112.82|115.76|112.88|116.54|113.66|115.37|112.49|0
1653557700000|2022-05-26 09:35:00|115.69|112.81|115.75|112.87|116.41|113.53|115.36|112.48|0
1653558000000|2022-05-26 09:40:00|115.88|113|113.67|110.79|116.27|113.39|113.48|110.6|0
1653558300000|2022-05-26 09:45:00|113.61|110.73|111.36|108.48|113.8|110.92|111.23|108.35|0
1653558600000|2022-05-26 09:50:00|111.42|108.54|111.48|108.6|112.25|109.37|111.1|108.22|0
1653558900000|2022-05-26 09:55:00|111.42|108.54|111.21|108.33|111.85|108.97|110.33|107.45|0
1653559200000|2022-05-26 10:00:00|111.34|108.46|110.83|107.95|111.85|108.97|110.52|107.64|0
1653559500000|2022-05-26 10:05:00|110.77|107.89|109.56|106.68|111.46|108.58|109.56|106.68|0
1653559800000|2022-05-26 10:10:00|109.37|106.49|111.32|108.44|111.7|108.82|109.37|106.49|0
1653560100000|2022-05-26 10:15:00|111.44|108.56|112.46|109.58|112.72|109.84|111.44|108.56|0
1653560400000|2022-05-26 10:20:00|112.39|109.51|112.45|109.57|112.78|109.9|111.81|108.93|0
1653560700000|2022-05-26 10:25:00|112.58|109.7|113.21|110.33|113.28|110.4|112.19|109.31|0
1653561000000|2022-05-26 10:30:00|113.28|110.4|113.85|110.97|114.49|111.61|112.95|110.07|0
1653561300000|2022-05-26 10:35:00|113.91|111.03|113.45|110.57|114.23|111.35|113.45|110.57|0
1653561600000|2022-05-26 10:40:00|113.32|110.44|113.31|110.43|114.42|111.54|113.25|110.37|0
1653561900000|2022-05-26 10:45:00|113.06|110.18|112.15|109.27|113.18|110.3|112.02|109.14|0
1653562200000|2022-05-26 10:50:00|112.02|109.14|109.99|107.11|112.02|109.14|109.61|106.73|0
1653562500000|2022-05-26 10:55:00|109.93|107.05|109.98|107.1|110.36|107.48|108.35|105.47|0
1653562800000|2022-05-26 11:00:00|109.92|107.04|106.97|104.09|110.1|107.22|106.73|103.85|0
1653563100000|2022-05-26 11:05:00|106.85|103.97|107.46|104.58|108.21|105.33|106.73|103.85|0
1653563400000|2022-05-26 11:10:00|107.83|104.95|104.74|101.86|107.83|104.95|104.5|101.62|0
1653563700000|2022-05-26 11:15:00|104.87|101.99|105.12|102.24|105.54|102.66|103.35|100.47|0
1653564000000|2022-05-26 11:20:00|105|102.12|102.22|99.34|105.48|102.6|102.22|99.34|0
1653564300000|2022-05-26 11:25:00|102.34|99.46|101.02|98.14|103.29|100.41|100.55|97.67|0
1653564600000|2022-05-26 11:30:00|100.9|98.02|103.76|100.88|103.88|101|100.66|97.78|0
1653564900000|2022-05-26 11:35:00|103.88|101|103.03|100.15|104.85|101.97|102.79|99.91|0
1653565200000|2022-05-26 11:40:00|103.15|100.27|103.57|100.69|103.63|100.75|102.43|99.55|0
1653565500000|2022-05-26 11:45:00|103.5|100.62|102.3|99.42|103.87|100.99|102.06|99.18|0
1653565800000|2022-05-26 11:50:00|102.41|99.53|103.79|100.91|103.85|100.97|101.81|98.93|0
1653566100000|2022-05-26 11:55:00|103.85|100.97|104.21|101.33|105.18|102.3|103.85|100.97|0
1653566400000|2022-05-26 12:00:00|104.45|101.57|105.11|102.23|105.85|102.97|104.33|101.45|0
1653566700000|2022-05-26 12:05:00|105.23|102.35|106.51|103.63|106.76|103.88|105.23|102.35|0
1653567000000|2022-05-26 12:10:00|106.63|103.75|106.25|103.37|106.63|103.75|105.64|102.76|0
1653567300000|2022-05-26 12:15:00|106.19|103.31|107.11|104.23|107.86|104.98|106.19|103.31|0
1653567600000|2022-05-26 12:20:00|106.98|104.1|106.73|103.85|107.11|104.23|105.75|102.87|0
1653567900000|2022-05-26 12:25:00|106.85|103.97|107.09|104.21|107.4|104.52|106.36|103.48|0
1653568200000|2022-05-26 12:30:00|106.91|104.03|108.7|105.82|110.02|107.14|105.31|102.43|0
1653568500000|2022-05-26 12:35:00|108.64|105.76|107.88|105|110.2|107.32|107.51|104.63|0
1653568800000|2022-05-26 12:40:00|107.82|104.94|104.68|101.8|108.19|105.31|104.37|101.49|0
1653569100000|2022-05-26 12:45:00|104.62|101.74|104.12|101.24|105.47|102.59|103.46|100.58|0
1653569400000|2022-05-26 12:50:00|104.37|101.49|103.15|100.27|105.34|102.46|102.55|99.67|0
1653569700000|2022-05-26 12:55:00|103.27|100.39|104.59|101.71|105.08|102.2|103.27|100.39|0
1653570000000|2022-05-26 13:00:00|104.71|101.83|106.17|103.29|106.17|103.29|104.29|101.41|0
1653570300000|2022-05-26 13:05:00|106.24|103.36|107.15|104.27|107.52|104.64|105.92|103.04|0
1653570600000|2022-05-26 13:10:00|107.4|104.52|107.26|104.38|108.02|105.14|106.77|103.89|0
1653570900000|2022-05-26 13:15:00|107.14|104.26|109.81|106.93|110.25|107.37|107.14|104.26|0
1653571200000|2022-05-26 13:20:00|109.87|106.99|109.24|106.36|111|108.12|108.74|105.86|0
1653571500000|2022-05-26 13:25:00|109.11|106.23|109.86|106.98|110.24|107.36|108.98|106.1|0
1653571800000|2022-05-26 13:30:00|110.49|107.61|102|99.12|110.55|107.67|102|99.12|0
1653572100000|2022-05-26 13:35:00|102.12|99.24|98.28|95.4|102.84|99.96|96.37|93.49|0
1653572400000|2022-05-26 13:40:00|97.93|95.05|98.22|95.34|100.56|97.68|95.48|92.6|0
1653572700000|2022-05-26 13:45:00|97.99|95.11|96.49|93.61|100.2|97.32|95.47|92.59|0
1653573000000|2022-05-26 13:50:00|95.69|92.81|92.42|89.54|96.32|93.44|91.76|88.88|0
1653573300000|2022-05-26 13:55:00|92.75|89.87|91.63|88.75|93.65|90.77|90.74|87.86|0
1653573600000|2022-05-26 14:00:00|90.96|88.08|91.18|88.3|91.85|88.97|89.86|86.98|0
1653573900000|2022-05-26 14:05:00|91.4|88.52|90.25|87.37|91.84|88.96|88.9|86.02|0
1653574200000|2022-05-26 14:10:00|90.14|87.26|87.73|84.85|91.58|88.7|87.08|84.2|0
1653574500000|2022-05-26 14:15:00|87.84|84.96|85.84|82.96|87.84|84.96|85.84|82.96|0
1653574800000|2022-05-26 14:20:00|85.73|82.85|85.09|82.21|87.12|84.24|84.56|81.68|0
1653575100000|2022-05-26 14:25:00|84.98|82.1|87.33|84.45|87.65|84.77|84.98|82.1|0
1653575400000|2022-05-26 14:30:00|87.11|84.23|88.73|85.85|89.28|86.4|86.46|83.58|0
1653575700000|2022-05-26 14:35:00|88.51|85.63|86.02|83.14|88.51|85.63|86.02|83.14|0
1653576000000|2022-05-26 14:40:00|86.13|83.25|87.11|84.23|87.77|84.89|85.7|82.82|0
1653576300000|2022-05-26 14:45:00|87.01|84.13|85.58|82.7|88.63|85.75|85.37|82.49|0
1653576600000|2022-05-26 14:50:00|85.47|82.59|84.93|82.05|85.57|82.69|83.87|80.99|0
1653576900000|2022-05-26 14:55:00|84.82|81.94|83.97|81.09|85.46|82.58|83.65|80.77|0
1653577200000|2022-05-26 15:00:00|83.76|80.88|81.14|78.26|84.18|81.3|80.94|78.06|0
1653577500000|2022-05-26 15:05:00|81.25|78.37|82.23|79.35|82.52|79.64|80.84|77.96|0
1653577800000|2022-05-26 15:10:00|82.13|79.25|80.85|78.45|82.41|80.01|80.85|78.45|0
1653578100000|2022-05-26 15:15:00|80.75|78.35|81.25|78.85|81.67|79.27|80.13|77.73|0
1653578400000|2022-05-26 15:20:00|81.15|78.75|81.35|78.95|82.29|79.89|79.92|77.52|0
1653578700000|2022-05-26 15:25:00|81.25|78.85|82.8|80.4|83.22|80.82|80.68|78.28|0
1653579000000|2022-05-26 15:30:00|82.48|80.08|83.84|81.44|83.84|81.44|80.82|78.42|0
1653579300000|2022-05-26 15:35:00|84.15|81.75|82.36|79.96|84.58|82.18|82.15|79.75|0
1653579600000|2022-05-26 15:40:00|82.57|80.17|82.15|79.75|83.3|80.9|81.63|79.23|0
1653579900000|2022-05-26 15:45:00|81.94|79.54|83.71|81.31|84.88|82.48|81.78|79.38|0
1653580200000|2022-05-26 15:50:00|83.81|81.41|83.49|81.09|84.66|82.26|83.18|80.78|0
1653580500000|2022-05-26 15:55:00|83.38|80.98|82.2|79.8|83.49|81.09|81.4|79|0
1653580800000|2022-05-26 16:00:00|82.4|80|80.13|77.73|83.03|80.63|80.03|77.63|0
1653581100000|2022-05-26 16:05:00|80.24|77.84|82.13|79.73|82.23|79.83|80.03|77.63|0
1653581400000|2022-05-26 16:10:00|82.23|79.83|80.07|77.67|82.23|79.83|79.77|77.37|0
1653581700000|2022-05-26 16:15:00|80.18|77.78|80.07|77.67|81.76|79.36|79.97|77.57|0
1653582000000|2022-05-26 16:20:00|80.17|77.77|78.65|76.25|80.17|77.77|78.55|76.15|0
1653582300000|2022-05-26 16:25:00|78.55|76.15|77.75|75.35|79.25|76.85|77.75|75.35|0
1653582600000|2022-05-26 16:30:00|77.65|75.25|78.45|76.05|78.72|76.32|76.42|74.02|0
1653582900000|2022-05-26 16:35:00|78.35|75.95|77.84|75.44|78.94|76.54|77.74|75.34|0
1653583200000|2022-05-26 16:40:00|77.74|75.34|78.73|76.33|78.83|76.43|77.64|75.24|0
1653583500000|2022-05-26 16:45:00|78.93|76.53|77.83|75.43|79.33|76.93|77.53|75.13|0
1653583800000|2022-05-26 16:50:00|77.92|75.52|76.44|74.04|77.92|75.52|76.44|74.04|0
1653584100000|2022-05-26 16:55:00|76.34|73.94|75.46|73.06|76.59|74.19|75.27|72.87|0
1653584400000|2022-05-26 17:00:00|75.36|72.96|74.39|71.99|75.46|73.06|74.3|71.9|0
1653584700000|2022-05-26 17:05:00|74.49|72.09|73.43|71.03|74.67|72.27|73.43|71.03|0
1653585000000|2022-05-26 17:10:00|73.33|70.93|74.19|71.79|76.02|73.62|72.77|70.37|0
1653585300000|2022-05-26 17:15:00|74.09|71.69|75.05|72.65|75.35|72.95|74.09|71.69|0
1653585600000|2022-05-26 17:20:00|74.96|72.56|76.54|74.14|76.54|74.14|73.71|71.31|0
1653585900000|2022-05-26 17:25:00|76.44|74.04|76.53|74.13|77.22|74.82|74.86|72.46|0
1653586200000|2022-05-26 17:30:00|76.33|73.93|75.14|72.74|76.73|74.33|74.95|72.55|0
1653586500000|2022-05-26 17:35:00|75.29|72.89|75.72|73.32|76.12|73.72|75.24|72.84|0
1653586800000|2022-05-26 17:40:00|75.53|73.13|75.32|72.92|76.21|73.81|74.94|72.54|0
1653587100000|2022-05-26 17:45:00|75.42|73.02|75.02|72.62|75.71|73.31|74.63|72.23|0
1653587400000|2022-05-26 17:50:00|75.12|72.72|75.36|72.96|75.6|73.2|74.82|72.42|0
1653587700000|2022-05-26 17:55:00|75.31|72.91|74.13|71.73|76.88|74.48|73.75|71.35|0
1653588000000|2022-05-26 18:00:00|74.23|71.83|74.22|71.82|75.19|72.79|73.65|71.25|0
1653588300000|2022-05-26 18:05:00|74.32|71.92|74.7|72.3|76.07|73.67|74.03|71.63|0
1653588600000|2022-05-26 18:10:00|74.5|72.1|74.5|72.1|75.77|73.37|74.11|71.71|0
1653588900000|2022-05-26 18:15:00|74.69|72.29|74.68|72.28|75.08|72.68|73.81|71.41|0
1653589200000|2022-05-26 18:20:00|74.58|72.18|72.84|70.44|74.68|72.28|72.84|70.44|0
1653589500000|2022-05-26 18:25:00|72.94|70.54|74.47|72.07|74.86|72.46|72.65|70.25|0
1653589800000|2022-05-26 18:30:00|74.57|72.17|75.29|72.89|75.54|73.14|74.08|71.68|0
1653590100000|2022-05-26 18:35:00|75.24|72.84|76.8|74.4|77.42|75.02|75.15|72.75|0
1653590400000|2022-05-26 18:40:00|76.9|74.5|75.9|73.5|77.69|75.29|75.51|73.11|0
1653590700000|2022-05-26 18:45:00|75.81|73.41|75.99|73.59|76.59|74.19|75.22|72.82|0
1653591000000|2022-05-26 18:50:00|75.7|73.3|75.89|73.49|76.38|73.98|75.01|72.61|0
1653591300000|2022-05-26 18:55:00|75.99|73.59|75.29|72.89|76.08|73.68|74.52|72.12|0
1653591600000|2022-05-26 19:00:00|75.49|73.09|77.96|75.56|78.76|76.36|75.09|72.69|0
1653591900000|2022-05-26 19:05:00|78.06|75.66|75.77|73.37|78.26|75.86|75.18|72.78|0
1653592200000|2022-05-26 19:10:00|75.86|73.46|77.09|74.69|77.74|75.34|75.67|73.27|0
1653592500000|2022-05-26 19:15:00|77.14|74.74|79.14|76.74|80.78|78.38|76.64|74.24|0
1653592800000|2022-05-26 19:20:00|79.04|76.64|79.9|77.5|81.18|78.78|78.63|76.23|0
1653593100000|2022-05-26 19:25:00|79.95|77.55|78.72|76.32|80.97|78.57|77.82|75.42|0
1653593400000|2022-05-26 19:30:00|79.02|76.62|77.41|75.01|79.42|77.02|77.11|74.71|0
1653593700000|2022-05-26 19:35:00|77.51|75.11|76.51|74.11|78.81|76.41|76.31|73.91|0
1653594000000|2022-05-26 19:40:00|76.7|74.3|74.25|71.85|76.8|74.4|74.25|71.85|0
1653594300000|2022-05-26 19:45:00|74.06|71.66|72.61|70.21|75.02|72.62|72.51|70.11|0
1653594600000|2022-05-26 19:50:00|71.66|69.26|76.41|74.01|76.41|74.01|71.57|69.17|0
1653594900000|2022-05-26 19:55:00|76.71|74.31|77.81|75.41|78.72|76.32|75.72|73.32|0
1653595200000|2022-05-26 20:00:00|77.5|75.1|78.95|76.55|79.02|76.62|77.5|75.1|0
1653595500000|2022-05-26 20:05:00|79.05|76.65|79.55|77.15|80.49|78.09|79.05|76.65|0
1653595800000|2022-05-26 20:10:00|79.35|76.95|79.81|77.41|79.96|77.56|78.94|76.54|0
1653596100000|2022-05-26 20:15:00|80.2|77.32|79.78|76.9|80.2|77.32|78.96|76.08|0
1653596400000|2022-05-26 20:20:00|79.83|76.95|80.03|77.15|80.08|77.2|79.37|76.49|0
1653596700000|2022-05-26 20:25:00|80.08|77.2|79.45|76.57|80.08|77.2|79.25|76.37|0
1653597000000|2022-05-26 20:30:00|79.56|76.68|79.04|76.16|79.76|76.88|78.99|76.11|0
1653597300000|2022-05-26 20:35:00|79.14|76.26|79.03|76.15|79.34|76.46|78.93|76.05|0
1653597600000|2022-05-26 20:40:00|79.13|76.25|78.92|76.04|79.23|76.35|78.82|75.94|0
1653597900000|2022-05-26 20:45:00|79.12|76.24|79.01|76.13|79.32|76.44|78.91|76.03|0
1653598200000|2022-05-26 20:50:00|79.22|76.34|78.9|76.02|79.63|76.75|78.9|76.02|0
1653598500000|2022-05-26 20:55:00|79.11|76.23|78.85|75.97|79.11|76.23|78.54|75.66|0
1653598800000|2022-05-26 21:00:00|78.92|76.04|78.65|75.77|78.92|76.04|78.57|75.69|0
1653599100000|2022-05-26 21:05:00|78.61|75.73|78.39|75.51|78.61|75.73|78.23|75.35|0
1653599400000|2022-05-26 21:10:00|78.42|75.54|78.72|75.84|78.78|75.9|78.39|75.51|0
1653599700000|2022-05-26 21:15:00|78.71|75.83|79.19|76.31|79.24|76.36|78.68|75.8|0
1653600000000|2022-05-26 21:20:00|79.17|76.29|79.09|76.21|79.24|76.36|79.03|76.15|0
1653600300000|2022-05-26 21:25:00|79.1|76.22|79|76.12|79.15|76.27|78.94|76.06|0
1653600600000|2022-05-26 21:30:00|78.99|76.11|78.79|75.91|78.99|76.11|78.79|75.91|0
1653600900000|2022-05-26 21:35:00|78.8|75.92|78.8|75.92|78.83|75.95|78.73|75.85|0
1653601200000|2022-05-26 21:40:00|78.86|75.98|78.85|75.97|78.86|75.98|78.72|75.84|0
1653601500000|2022-05-26 21:45:00|78.76|75.88|78.92|76.04|78.92|76.04|78.76|75.88|0
1653601800000|2022-05-26 21:50:00|78.87|75.99|79|76.12|79.17|76.29|78.81|75.93|0
1653602100000|2022-05-26 21:55:00|79.07|76.19|79.62|76.74|79.65|76.77|78.91|76.03|0
1653602400000|2022-05-26 22:00:00|79.88|77|79.05|76.17|80.13|77.25|78.75|75.87|0
1653602700000|2022-05-26 22:05:00|78.95|76.07|78.02|75.14|79.3|76.42|77.92|75.04|0
1653603000000|2022-05-26 22:10:00|77.82|74.94|77.76|74.88|78.63|75.75|77.56|74.68|0
1653603300000|2022-05-26 22:15:00|77.66|74.78|76.85|73.97|77.71|74.83|76.85|73.97|0
1653603600000|2022-05-26 22:20:00|76.95|74.07|76.34|73.46|76.95|74.07|76.04|73.16|0
1653603900000|2022-05-26 22:25:00|76.24|73.36|77.44|74.56|77.54|74.66|75.99|73.11|0
1653604200000|2022-05-26 22:30:00|77.23|74.35|77.93|75.05|78.03|75.15|76.93|74.05|0
1653604500000|2022-05-26 22:35:00|78.03|75.15|78.23|75.35|78.23|75.35|77.78|74.9|0
1653604800000|2022-05-26 22:40:00|78.13|75.25|76.91|74.03|78.23|75.35|76.91|74.03|0
1653605100000|2022-05-26 22:45:00|76.81|73.93|77.61|74.73|77.81|74.93|76.81|73.93|0
1653605400000|2022-05-26 22:50:00|77.5|74.62|77.4|74.52|77.71|74.83|77.1|74.22|0
1653605700000|2022-05-26 22:55:00|77.5|74.62|77.44|74.56|77.8|74.92|77.39|74.51|0
1653606000000|2022-05-26 23:00:00|77.34|74.46|77.84|74.96|77.99|75.11|77.34|74.46|0
1653606300000|2022-05-26 23:05:00|77.78|74.9|77.27|74.39|77.88|75|77.07|74.19|0
1653606600000|2022-05-26 23:10:00|77.37|74.49|77.26|74.38|77.37|74.49|76.92|74.04|0
1653606900000|2022-05-26 23:15:00|77.32|74.44|77.66|74.78|77.76|74.88|76.96|74.08|0
1653607200000|2022-05-26 23:20:00|77.56|74.68|77.15|74.27|77.56|74.68|77.05|74.17|0
1653607500000|2022-05-26 23:25:00|77.1|74.22|76.64|73.76|77.14|74.26|76.54|73.66|0
1653607800000|2022-05-26 23:30:00|76.74|73.86|76.23|73.35|76.83|73.95|76.23|73.35|0
1653608100000|2022-05-26 23:35:00|76.28|73.4|75.92|73.04|76.33|73.45|75.88|73|0
1653608400000|2022-05-26 23:40:00|75.73|72.85|75.87|72.99|76.02|73.14|75.62|72.74|0
1653608700000|2022-05-26 23:45:00|75.82|72.94|75.91|73.03|75.92|73.04|75.32|72.44|0
1653609000000|2022-05-26 23:50:00|75.66|72.78|75.9|73.02|76.4|73.52|75.61|72.73|0
1653609300000|2022-05-26 23:55:00|76|73.12|76.24|73.36|76.24|73.36|75.75|72.87|0
1653609600000|2022-05-27 00:00:00|76.19|73.31|75.88|73|76.49|73.61|75.2|72.32|0
1653609900000|2022-05-27 00:05:00|75.79|72.91|76.27|73.39|76.38|73.5|75.39|72.51|0
1653610200000|2022-05-27 00:10:00|76.37|73.49|77.02|74.14|77.22|74.34|76.17|73.29|0
1653610500000|2022-05-27 00:15:00|76.97|74.09|76.46|73.58|77.47|74.59|76.16|73.28|0
1653610800000|2022-05-27 00:20:00|76.36|73.48|76.45|73.57|76.75|73.87|76.06|73.18|0
1653611100000|2022-05-27 00:25:00|76.4|73.52|76.44|73.56|76.75|73.87|76.34|73.46|0
1653611400000|2022-05-27 00:30:00|76.34|73.46|76.39|73.51|76.54|73.66|76.04|73.16|0
1653611700000|2022-05-27 00:35:00|76.43|73.55|78.24|75.36|78.55|75.67|76.33|73.45|0
1653612000000|2022-05-27 00:40:00|78.19|75.31|80.81|77.93|81.12|78.24|78.19|75.31|0
1653612300000|2022-05-27 00:45:00|81.12|78.24|81.95|79.07|82.37|79.49|80.8|77.92|0
1653612600000|2022-05-27 00:50:00|81.9|79.02|80.64|77.76|81.9|79.02|80.17|77.29|0
1653612900000|2022-05-27 00:55:00|80.69|77.81|80.11|77.23|80.79|77.91|79.75|76.87|0
1653613200000|2022-05-27 01:00:00|80.06|77.18|79.94|77.06|80.21|77.33|79.33|76.45|0
1653613500000|2022-05-27 01:05:00|79.84|76.96|79.83|76.95|80.1|77.22|79.42|76.54|0
1653613800000|2022-05-27 01:10:00|79.89|77.01|79|76.12|80.35|77.47|79|76.12|0
1653614100000|2022-05-27 01:15:00|79.06|76.18|78.38|75.5|79.31|76.43|78.38|75.5|0
1653614400000|2022-05-27 01:20:00|78.28|75.4|78.27|75.39|78.89|76.01|78.08|75.2|0
1653614700000|2022-05-27 01:25:00|78.17|75.29|79.29|76.41|79.39|76.51|78.12|75.24|0
1653615000000|2022-05-27 01:30:00|79.08|76.2|79.41|76.53|80.24|77.36|78.98|76.1|0
1653615300000|2022-05-27 01:35:00|79.31|76.43|81.31|78.43|81.68|78.8|79.06|76.18|0
1653615600000|2022-05-27 01:40:00|81.16|78.28|80.63|77.75|81.46|78.58|80.58|77.7|0
1653615900000|2022-05-27 01:45:00|80.68|77.8|80.31|77.43|81.04|78.16|80.01|77.13|0
1653616200000|2022-05-27 01:50:00|80.21|77.33|79.23|76.35|80.21|77.33|78.67|75.79|0
1653616500000|2022-05-27 01:55:00|79.18|76.3|79.58|76.7|80.2|77.32|78.87|75.99|0
1653616800000|2022-05-27 02:00:00|79.99|77.11|79.37|76.49|80.09|77.21|79.26|76.38|0
1653617100000|2022-05-27 02:05:00|79.32|76.44|79.77|76.89|80.28|77.4|79.01|76.13|0
1653617400000|2022-05-27 02:10:00|79.56|76.68|80.43|77.55|80.48|77.6|79.56|76.68|0
1653617700000|2022-05-27 02:15:00|80.38|77.5|80.26|77.38|80.78|77.9|80.06|77.18|0
1653618000000|2022-05-27 02:20:00|80.11|77.23|79.8|76.92|80.26|77.38|79.8|76.92|0
1653618300000|2022-05-27 02:25:00|79.74|76.86|80.56|77.68|80.61|77.73|79.69|76.81|0
1653618600000|2022-05-27 02:30:00|80.51|77.63|80.34|77.46|80.66|77.78|80.04|77.16|0
1653618900000|2022-05-27 02:35:00|80.24|77.36|79.92|77.04|80.86|77.98|79.88|77|0
1653619200000|2022-05-27 02:40:00|80.03|77.15|80.64|77.76|80.64|77.76|80.03|77.15|0
1653619500000|2022-05-27 02:45:00|80.79|77.91|80.94|78.06|81.25|78.37|80.53|77.65|0
1653619800000|2022-05-27 02:50:00|80.89|78.01|81.24|78.36|81.24|78.36|80.73|77.85|0
1653620100000|2022-05-27 02:55:00|81.14|78.26|81.03|78.15|81.45|78.57|80.82|77.94|0
1653620400000|2022-05-27 03:00:00|81.08|78.2|80.45|77.57|81.13|78.25|80.45|77.57|0
1653620700000|2022-05-27 03:05:00|80.5|77.62|79.98|77.1|80.66|77.78|79.88|77|0
1653621000000|2022-05-27 03:10:00|80.08|77.2|79.92|77.04|80.39|77.51|79.77|76.89|0
1653621300000|2022-05-27 03:15:00|80.07|77.19|79.65|76.77|80.27|77.39|79.46|76.58|0
1653621600000|2022-05-27 03:20:00|79.61|76.73|79.34|76.46|79.61|76.73|78.78|75.9|0
1653621900000|2022-05-27 03:25:00|79.39|76.51|78.57|75.69|79.39|76.51|78.32|75.44|0
1653622200000|2022-05-27 03:30:00|78.52|75.64|79.02|76.14|79.13|76.25|78.52|75.64|0
1653622500000|2022-05-27 03:35:00|79.12|76.24|79.52|76.64|79.52|76.64|78.81|75.93|0
1653622800000|2022-05-27 03:40:00|79.42|76.54|79.26|76.38|79.52|76.64|79.01|76.13|0
1653623100000|2022-05-27 03:45:00|79.16|76.28|79.3|76.42|79.3|76.42|79|76.12|0
1653623400000|2022-05-27 03:50:00|79.2|76.32|79.75|76.87|79.86|76.98|79.09|76.21|0
1653623700000|2022-05-27 03:55:00|79.7|76.82|80.31|77.43|80.31|77.43|79.44|76.56|0
1653624000000|2022-05-27 04:00:00|80.21|77.33|79.99|77.11|80.31|77.43|79.99|77.11|0
1653624300000|2022-05-27 04:05:00|79.94|77.06|79.37|76.49|79.99|77.11|79.27|76.39|0
1653624600000|2022-05-27 04:10:00|79.32|76.44|78.85|75.97|79.32|76.44|78.65|75.77|0
1653624900000|2022-05-27 04:15:00|78.75|75.87|78.64|75.76|78.95|76.07|78.64|75.76|0
1653625200000|2022-05-27 04:20:00|78.74|75.86|78.84|75.96|78.84|75.96|78.63|75.75|0
1653625500000|2022-05-27 04:25:00|78.94|76.06|78.73|75.85|78.94|76.06|78.52|75.64|0
1653625800000|2022-05-27 04:30:00|78.62|75.74|78.51|75.63|78.83|75.95|78.12|75.24|0
1653626100000|2022-05-27 04:35:00|78.41|75.53|78.61|75.73|78.71|75.83|78.31|75.43|0
1653626400000|2022-05-27 04:40:00|78.51|75.63|77.94|75.06|78.61|75.73|77.89|75.01|0
1653626700000|2022-05-27 04:45:00|77.89|75.01|78.09|75.21|78.19|75.31|77.69|74.81|0
1653627000000|2022-05-27 04:50:00|78.08|75.2|78.38|75.5|78.43|75.55|77.88|75|0
1653627300000|2022-05-27 04:55:00|78.28|75.4|78.63|75.75|78.63|75.75|78.27|75.39|0
1653627600000|2022-05-27 05:00:00|78.58|75.7|78.67|75.79|79.08|76.2|78.57|75.69|0
1653627900000|2022-05-27 05:05:00|78.72|75.84|78.51|75.63|79.07|76.19|78.16|75.28|0
1653628200000|2022-05-27 05:10:00|78.56|75.68|77.9|75.02|78.56|75.68|77.74|74.86|0
1653628500000|2022-05-27 05:15:00|77.94|75.06|77.94|75.06|78.14|75.26|77.44|74.56|0
1653628800000|2022-05-27 05:20:00|78.04|75.16|78.74|75.86|78.84|75.96|77.89|75.01|0
1653629100000|2022-05-27 05:25:00|78.79|75.91|78.22|75.34|78.84|75.96|78.08|75.2|0
1653629400000|2022-05-27 05:30:00|78.32|75.44|78.78|75.9|78.82|75.94|78.12|75.24|0
1653629700000|2022-05-27 05:35:00|78.72|75.84|78.92|76.04|79.13|76.25|78.31|75.43|0
1653630000000|2022-05-27 05:40:00|78.82|75.94|79.27|76.39|79.63|76.75|78.82|75.94|0
1653630300000|2022-05-27 05:45:00|79.32|76.44|80.24|77.36|80.75|77.87|79.17|76.29|0
1653630600000|2022-05-27 05:50:00|80.34|77.46|80.74|77.86|80.85|77.97|80.23|77.35|0
1653630900000|2022-05-27 05:55:00|80.85|77.97|79.4|76.52|81.16|78.28|79.4|76.52|0
1653631200000|2022-05-27 06:00:00|79.45|76.57|79.49|76.61|80.63|77.75|79.29|76.41|0
1653631500000|2022-05-27 06:05:00|79.39|76.51|80.72|77.84|81.24|78.36|79.34|76.46|0
1653631800000|2022-05-27 06:10:00|80.62|77.74|79.89|77.01|80.82|77.94|79.58|76.7|0
1653632100000|2022-05-27 06:15:00|79.99|77.11|79.75|76.87|80.08|77.2|79.27|76.39|0
1653632400000|2022-05-27 06:20:00|79.86|76.98|79.85|76.97|80.06|77.18|79.13|76.25|0
1653632700000|2022-05-27 06:25:00|79.8|76.92|79.33|76.45|80.78|77.9|79.33|76.45|0
1653633000000|2022-05-27 06:30:00|79.43|76.55|79.42|76.54|80.14|77.26|79.32|76.44|0
1653633300000|2022-05-27 06:35:00|79.37|76.49|79.62|76.74|79.62|76.74|79.11|76.23|0
1653633600000|2022-05-27 06:40:00|79.57|76.69|79.4|76.52|80.23|77.35|79.3|76.42|0
1653633900000|2022-05-27 06:45:00|79.35|76.47|79.19|76.31|79.51|76.63|78.68|75.8|0
1653634200000|2022-05-27 06:50:00|79.24|76.36|77.15|74.27|79.24|76.36|77.15|74.27|0
1653634500000|2022-05-27 06:55:00|77.05|74.17|76.54|73.66|77.45|74.57|76.45|73.57|0
1653634800000|2022-05-27 07:00:00|76.7|73.82|76.29|73.41|77.45|74.57|75.54|72.66|0
1653635100000|2022-05-27 07:05:00|76.1|73.7|76.44|74.04|76.79|74.39|75.99|73.59|0
1653635400000|2022-05-27 07:10:00|76.39|73.99|77.49|75.09|78.35|75.95|74.99|72.59|0
1653635700000|2022-05-27 07:15:00|77.34|74.94|78.8|76.4|79.06|76.66|77.08|74.68|0
1653636000000|2022-05-27 07:20:00|78.9|76.5|77.98|75.58|78.9|76.5|77.78|75.38|0
1653636300000|2022-05-27 07:25:00|78.13|75.73|77.51|75.11|78.38|75.98|76.76|74.36|0
1653636600000|2022-05-27 07:30:00|77.46|75.06|77.4|75|78.32|75.92|76.75|74.35|0
1653636900000|2022-05-27 07:35:00|77.45|75.05|77.04|74.64|77.5|75.1|76.3|73.9|0
1653637200000|2022-05-27 07:40:00|77.14|74.74|77.39|74.99|78.25|75.85|76.94|74.54|0
1653637500000|2022-05-27 07:45:00|77.49|75.09|77.73|75.33|78.09|75.69|77.03|74.63|0
1653637800000|2022-05-27 07:50:00|77.68|75.28|76.31|73.91|77.83|75.43|76.02|73.62|0
1653638100000|2022-05-27 07:55:00|76.42|74.02|77.21|74.81|77.41|75.01|76.11|73.71|0
1653638400000|2022-05-27 08:00:00|77.31|74.91|77.3|74.9|78.02|75.62|77.1|74.7|0
1653638700000|2022-05-27 08:05:00|77.41|75.01|75.99|73.59|77.71|75.31|75.79|73.39|0
1653639000000|2022-05-27 08:10:00|76.09|73.69|75.58|73.18|76.94|74.54|75.19|72.79|0
1653639300000|2022-05-27 08:15:00|75.34|72.94|75.78|73.38|76.18|73.78|74.2|71.8|0
1653639600000|2022-05-27 08:20:00|75.68|73.28|73.89|71.49|75.73|73.33|73.89|71.49|0
1653639900000|2022-05-27 08:25:00|73.8|71.4|71.63|69.23|73.89|71.49|71.58|69.18|0
1653640200000|2022-05-27 08:30:00|71.49|69.09|70.34|67.94|71.49|69.09|69.96|67.56|0
1653640500000|2022-05-27 08:35:00|70.38|67.98|71.09|68.69|71.09|68.69|69.82|67.42|0
1653640800000|2022-05-27 08:40:00|71.04|68.64|71.37|68.97|71.56|69.16|70.42|68.02|0
1653641100000|2022-05-27 08:45:00|71.42|69.02|72.13|69.73|72.32|69.92|71.42|69.02|0
1653641400000|2022-05-27 08:50:00|72.08|69.68|71.74|69.34|72.61|70.21|71.64|69.24|0
1653641700000|2022-05-27 08:55:00|71.64|69.24|70.68|68.28|71.88|69.48|70.58|68.18|0
1653642000000|2022-05-27 09:00:00|70.63|68.23|72.49|70.09|72.59|70.19|70.53|68.13|0
1653642300000|2022-05-27 09:05:00|72.59|70.19|72.49|70.09|72.93|70.53|72.2|69.8|0
1653642600000|2022-05-27 09:10:00|72.54|70.14|73.11|70.71|73.17|70.77|72.49|70.09|0
1653642900000|2022-05-27 09:15:00|73.26|70.86|72.37|69.97|73.31|70.91|72.37|69.97|0
1653643200000|2022-05-27 09:20:00|72.42|70.02|72.37|69.97|72.66|70.26|72.13|69.73|0
1653643500000|2022-05-27 09:25:00|72.46|70.06|71.3|68.9|72.56|70.16|71.16|68.76|0
1653643800000|2022-05-27 09:30:00|71.39|68.99|71.29|68.89|71.97|69.57|70.72|68.32|0
1653644100000|2022-05-27 09:35:00|71.39|68.99|70.8|68.4|71.58|69.18|70.71|68.31|0
1653644400000|2022-05-27 09:40:00|70.9|68.5|70.41|68.01|70.9|68.5|70.04|67.64|0
1653644700000|2022-05-27 09:45:00|70.51|68.11|70.03|67.63|70.98|68.58|69.74|67.34|0
1653645000000|2022-05-27 09:50:00|69.84|67.44|68.89|66.49|69.84|67.44|68.89|66.49|0
1653645300000|2022-05-27 09:55:00|68.7|66.3|68.56|66.16|69.36|66.96|67.4|65|0
1653645600000|2022-05-27 10:00:00|68.47|66.07|70.06|67.66|71.01|68.61|68.47|66.07|0
1653645900000|2022-05-27 10:05:00|70.15|67.75|71.77|69.37|71.77|69.37|70.01|67.61|0
1653646200000|2022-05-27 10:10:00|71.67|69.27|70.52|68.12|71.67|69.27|70.33|67.93|0
1653646500000|2022-05-27 10:15:00|70.42|68.02|71.27|68.87|71.27|68.87|70.14|67.74|0
1653646800000|2022-05-27 10:20:00|71.42|69.02|70.98|68.58|71.75|69.35|70.88|68.48|0
1653647100000|2022-05-27 10:25:00|70.93|68.53|70.78|68.38|71.16|68.76|70.5|68.1|0
1653647400000|2022-05-27 10:30:00|70.68|68.28|71.06|68.66|71.35|68.95|70.49|68.09|0
1653647700000|2022-05-27 10:35:00|71.01|68.61|71.14|68.74|71.53|69.13|70.77|68.37|0
1653648000000|2022-05-27 10:40:00|71.24|68.84|70.95|68.55|71.33|68.93|70.47|68.07|0
1653648300000|2022-05-27 10:45:00|70.85|68.45|71.51|69.11|71.61|69.21|70.8|68.4|0
1653648600000|2022-05-27 10:50:00|71.47|69.07|69.98|67.58|72.09|69.69|69.79|67.39|0
1653648900000|2022-05-27 10:55:00|70.07|67.67|69.41|67.01|70.5|68.1|69.23|66.83|0
1653649200000|2022-05-27 11:00:00|69.88|67.48|70.87|68.47|70.91|68.51|69.78|67.38|0
1653649500000|2022-05-27 11:05:00|71.01|68.61|70.72|68.32|71.39|68.99|70.24|67.84|0
1653649800000|2022-05-27 11:10:00|70.71|68.31|70.52|68.12|71.24|68.84|70.14|67.74|0
1653650100000|2022-05-27 11:15:00|70.61|68.21|71.95|69.55|72.24|69.84|70.23|67.83|0
1653650400000|2022-05-27 11:20:00|71.9|69.5|72.52|70.12|72.91|70.51|71.66|69.26|0
1653650700000|2022-05-27 11:25:00|72.62|70.22|71.74|69.34|72.71|70.31|71.64|69.24|0
1653651000000|2022-05-27 11:30:00|71.79|69.39|72.31|69.91|72.95|70.55|71.74|69.34|0
1653651300000|2022-05-27 11:35:00|72.21|69.81|72.55|70.15|72.99|70.59|72.07|69.67|0
1653651600000|2022-05-27 11:40:00|72.59|70.19|71.52|69.12|72.59|70.19|71.14|68.74|0
1653651900000|2022-05-27 11:45:00|71.47|69.07|72.77|70.37|73.07|70.67|71.42|69.02|0
1653652200000|2022-05-27 11:50:00|72.92|70.52|74.66|72.26|75.06|72.66|72.67|70.27|0
1653652500000|2022-05-27 11:55:00|74.56|72.16|74.85|72.45|75.2|72.8|74.46|72.06|0
1653652800000|2022-05-27 12:00:00|74.75|72.35|73.17|70.77|75.34|72.94|73.17|70.77|0
1653653100000|2022-05-27 12:05:00|73.26|70.86|71.71|69.31|73.26|70.86|71.61|69.21|0
1653653400000|2022-05-27 12:10:00|71.61|69.21|71.89|69.49|72.04|69.64|71.13|68.73|0
1653653700000|2022-05-27 12:15:00|71.99|69.59|72.75|70.35|72.76|70.36|71.98|69.58|0
1653654000000|2022-05-27 12:20:00|72.56|70.16|71.97|69.57|72.85|70.45|71.49|69.09|0
1653654300000|2022-05-27 12:25:00|72.02|69.62|72.93|70.53|73.08|70.68|71.87|69.47|0
1653654600000|2022-05-27 12:30:00|72.83|70.43|70.52|68.12|74.3|71.9|69.67|67.27|0
1653654900000|2022-05-27 12:35:00|70.14|67.74|66.69|64.29|70.66|68.26|66.42|64.02|0
1653655200000|2022-05-27 12:40:00|66.83|64.43|66.68|64.28|67.42|65.02|66.46|64.06|0
1653655500000|2022-05-27 12:45:00|66.59|64.19|63.79|61.39|66.68|64.28|61.99|59.59|0
1653655800000|2022-05-27 12:50:00|63.62|61.22|64.5|62.1|64.95|62.55|63.53|61.13|0
1653656100000|2022-05-27 12:55:00|64.41|62.01|64.13|61.73|65.03|62.63|64.13|61.73|0
1653656400000|2022-05-27 13:00:00|63.87|61.47|64.35|61.95|64.48|62.08|63.33|60.93|0
1653656700000|2022-05-27 13:05:00|64.3|61.9|64.03|61.63|64.43|62.03|63.41|61.01|0
1653657000000|2022-05-27 13:10:00|64.12|61.72|64.02|61.62|64.56|62.16|63.67|61.27|0
1653657300000|2022-05-27 13:15:00|63.93|61.53|65.18|62.78|65.27|62.87|63.66|61.26|0
1653657600000|2022-05-27 13:20:00|65.13|62.73|66.35|63.95|66.53|64.13|65|62.6|0
1653657900000|2022-05-27 13:25:00|66.3|63.9|65.34|62.94|66.3|63.9|65.16|62.76|0
1653658200000|2022-05-27 13:30:00|65.52|63.12|62.49|60.09|65.79|63.39|61.29|58.89|0
1653658500000|2022-05-27 13:35:00|62.58|60.18|59.11|56.71|62.67|60.27|58.86|56.46|0
1653658800000|2022-05-27 13:40:00|59.02|56.62|60.19|57.79|60.79|58.39|57.7|55.3|0
1653659100000|2022-05-27 13:45:00|60.28|57.88|55.7|53.3|60.28|57.88|55.06|52.66|0
1653659400000|2022-05-27 13:50:00|55.46|53.06|54.03|51.63|56.75|54.35|53.79|51.39|0
1653659700000|2022-05-27 13:55:00|53.95|51.55|54.02|51.62|54.26|51.86|52.47|50.07|0
1653660000000|2022-05-27 14:00:00|53.94|51.54|52.77|50.37|55.05|52.65|52.46|50.06|0
1653660300000|2022-05-27 14:05:00|52.66|50.26|53.46|51.06|54.64|52.24|52.62|50.22|0
1653660600000|2022-05-27 14:10:00|53.15|50.75|52.37|49.97|53.61|51.21|52.07|49.67|0
1653660900000|2022-05-27 14:15:00|52.45|50.05|51.55|49.15|52.86|50.46|51.33|48.93|0
1653661200000|2022-05-27 14:20:00|51.33|48.93|50.49|48.09|51.48|49.08|49.82|47.42|0
1653661500000|2022-05-27 14:25:00|50.57|48.17|51.77|49.37|51.84|49.44|50.42|48.02|0
1653661800000|2022-05-27 14:30:00|51.39|48.99|51.38|48.98|51.69|49.29|50.56|48.16|0
1653662100000|2022-05-27 14:35:00|51.53|49.13|51.75|49.35|51.83|49.43|50.62|48.22|0
1653662400000|2022-05-27 14:40:00|51.52|49.12|52.97|50.57|53.2|50.8|51.52|49.12|0
1653662700000|2022-05-27 14:45:00|53.05|50.65|52.73|50.33|54.21|51.81|52.58|50.18|0
1653663000000|2022-05-27 14:50:00|52.58|50.18|52.73|50.33|53.35|50.95|52.35|49.95|0
1653663300000|2022-05-27 14:55:00|52.8|50.4|54.59|52.19|54.82|52.42|52.5|50.1|0
1653663600000|2022-05-27 15:00:00|54.43|52.03|55.05|52.65|55.94|53.54|53.96|51.56|0
1653663900000|2022-05-27 15:05:00|54.98|52.58|53.48|51.08|55.45|53.05|53.48|51.08|0
1653664200000|2022-05-27 15:10:00|53.4|51|52.16|49.76|53.79|51.39|52.09|49.69|0
1653664500000|2022-05-27 15:15:00|52.32|49.92|51.62|49.22|52.62|50.22|51.1|48.7|0
1653664800000|2022-05-27 15:20:00|51.55|49.15|51.47|49.07|52|49.6|50.95|48.55|0
1653665100000|2022-05-27 15:25:00|51.54|49.14|51.88|49.48|52.6|50.2|51.39|48.99|0
1653665400000|2022-05-27 15:30:00|51.76|49.36|51.38|48.98|51.99|49.59|50.82|48.42|0
1653665700000|2022-05-27 15:35:00|51.45|49.05|51.06|48.66|52.44|50.04|50.76|48.36|0
1653666000000|2022-05-27 15:40:00|50.98|48.58|49.86|47.46|51.21|48.81|49.19|46.79|0
1653666300000|2022-05-27 15:45:00|49.93|47.53|49.11|46.71|50.15|47.75|48.82|46.42|0
1653666600000|2022-05-27 15:50:00|49.04|46.64|49.25|46.85|49.47|47.07|48.67|46.27|0
1653666900000|2022-05-27 15:55:00|49.33|46.93|49.03|46.63|49.69|47.29|48.96|46.56|0
1653667200000|2022-05-27 16:00:00|48.95|46.55|48.44|46.04|49.03|46.63|48.08|45.68|0
1653667500000|2022-05-27 16:05:00|48.51|46.11|48.72|46.32|49.23|46.83|48.29|45.89|0
1653667800000|2022-05-27 16:10:00|48.79|46.39|48.21|45.81|48.86|46.46|47.99|45.59|0
1653668100000|2022-05-27 16:15:00|48.28|45.88|49.14|46.74|49.88|47.48|48.2|45.8|0
1653668400000|2022-05-27 16:20:00|49.22|46.82|50.24|47.84|50.32|47.92|49.07|46.67|0
1653668700000|2022-05-27 16:25:00|50.54|48.14|49.42|47.02|50.58|48.18|49.28|46.88|0
1653669000000|2022-05-27 16:30:00|49.53|47.13|50.04|47.64|50.15|47.75|49.12|46.72|0
1653669300000|2022-05-27 16:35:00|50.01|47.61|49.78|47.38|50.83|48.43|49.52|47.12|0
1653669600000|2022-05-27 16:40:00|49.85|47.45|49.47|47.07|49.92|47.52|49.18|46.78|0
1653669900000|2022-05-27 16:45:00|49.4|47|50.73|48.33|50.73|48.33|49.4|47|0
1653670200000|2022-05-27 16:50:00|50.66|48.26|49.46|47.06|51.03|48.63|49.39|46.99|0
1653670500000|2022-05-27 16:55:00|49.53|47.13|49.23|46.83|49.53|47.13|48.72|46.32|0
1653670800000|2022-05-27 17:00:00|49.16|46.76|48.71|46.31|49.59|47.19|48.64|46.24|0
1653671100000|2022-05-27 17:05:00|48.64|46.24|48.2|45.8|49.08|46.68|48.13|45.73|0
1653671400000|2022-05-27 17:10:00|48.34|45.94|48.63|46.23|49.07|46.67|48.05|45.65|0
1653671700000|2022-05-27 17:15:00|48.7|46.3|48.62|46.22|49.21|46.81|48.47|46.07|0
1653672000000|2022-05-27 17:20:00|48.69|46.29|49.27|46.87|49.79|47.39|48.47|46.07|0
1653672300000|2022-05-27 17:25:00|49.2|46.8|49.26|46.86|49.85|47.45|49.04|46.64|0
1653672600000|2022-05-27 17:30:00|49.23|46.83|49.62|47.22|49.77|47.37|48.6|46.2|0
1653672900000|2022-05-27 17:35:00|49.7|47.3|50.21|47.81|50.21|47.81|49.25|46.85|0
1653673200000|2022-05-27 17:40:00|50.13|47.73|50.43|48.03|50.65|48.25|49.95|47.55|0
1653673500000|2022-05-27 17:45:00|50.35|47.95|50.12|47.72|50.72|48.32|49.9|47.5|0
1653673800000|2022-05-27 17:50:00|50.19|47.79|49.74|47.34|50.27|47.87|49.6|47.2|0
1653674100000|2022-05-27 17:55:00|49.82|47.42|49.38|46.98|50.19|47.79|48.94|46.54|0
1653674400000|2022-05-27 18:00:00|49.49|47.09|49.45|47.05|49.97|47.57|49.08|46.68|0
1653674700000|2022-05-27 18:05:00|49.52|47.12|48.85|46.45|50.26|47.86|48.85|46.45|0
1653675000000|2022-05-27 18:10:00|48.78|46.38|49.07|46.67|49.29|46.89|48.71|46.31|0
1653675300000|2022-05-27 18:15:00|49.14|46.74|48.26|45.86|49.14|46.74|48.26|45.86|0
1653675600000|2022-05-27 18:20:00|48.33|45.93|48.18|45.78|48.47|46.07|48.11|45.71|0
1653675900000|2022-05-27 18:25:00|48.11|45.71|48.61|46.21|48.83|46.43|48.1|45.7|0
1653676200000|2022-05-27 18:30:00|48.53|46.13|48.16|45.76|48.61|46.21|48.16|45.76|0
1653676500000|2022-05-27 18:35:00|48.31|45.91|48.23|45.83|48.59|46.19|47.44|45.04|0
1653676800000|2022-05-27 18:40:00|48.3|45.9|47.79|45.39|48.95|46.55|47.72|45.32|0
1653677100000|2022-05-27 18:45:00|47.72|45.32|47.57|45.17|48.04|45.64|47.36|44.96|0
1653677400000|2022-05-27 18:50:00|47.71|45.31|47.56|45.16|47.92|45.52|47.13|44.73|0
1653677700000|2022-05-27 18:55:00|47.52|45.12|46.77|44.37|47.52|45.12|46.63|44.23|0
1653678000000|2022-05-27 19:00:00|46.98|44.58|45.82|43.42|47.52|45.12|45.82|43.42|0
1653678300000|2022-05-27 19:05:00|45.75|43.35|44.23|41.83|45.89|43.49|44.1|41.7|0
1653678600000|2022-05-27 19:10:00|44.1|41.7|44.36|41.96|44.91|42.51|44.1|41.7|0
1653678900000|2022-05-27 19:15:00|44.29|41.89|44.15|41.75|45.04|42.64|44.15|41.75|0
1653679200000|2022-05-27 19:20:00|44.08|41.68|43.41|41.01|44.42|42.02|43.27|40.87|0
1653679500000|2022-05-27 19:25:00|43.34|40.94|44.11|41.71|44.11|41.71|43|40.6|0
1653679800000|2022-05-27 19:30:00|44.18|41.78|44.64|42.24|44.64|42.24|43.64|41.24|0
1653680100000|2022-05-27 19:35:00|44.71|42.31|45.35|42.95|46.07|43.67|44.71|42.31|0
1653680400000|2022-05-27 19:40:00|45.45|43.05|44.15|41.75|45.86|43.46|44.15|41.75|0
1653680700000|2022-05-27 19:45:00|44.09|41.69|45.16|42.76|45.92|43.52|44.02|41.62|0
1653681000000|2022-05-27 19:50:00|45.09|42.69|44.21|41.81|45.98|43.58|44.01|41.61|0
1653681300000|2022-05-27 19:55:00|44.07|41.67|41.77|39.37|44.07|41.67|41.71|39.31|0
1653681600000|2022-05-27 20:00:00|41.58|39.18|41.7|39.3|42.29|39.89|41.13|38.73|0
1653681900000|2022-05-27 20:05:00|41.77|39.37|40.74|38.34|41.96|39.56|40.55|38.15|0
1653682200000|2022-05-27 20:10:00|40.84|38.44|42.29|39.89|42.74|40.34|40.24|37.84|0
1653956400000|2022-05-31 00:20:00|37.15|35.15|37.68|35.68|37.92|35.92|37.15|35.15|0
1653956700000|2022-05-31 00:25:00|37.62|35.62|38.33|36.33|38.48|36.48|37.62|35.62|0
1653957000000|2022-05-31 00:30:00|38.42|36.42|39.48|37.48|39.82|37.82|38.33|36.33|0
1653969600000|2022-05-31 04:00:00|38.98|36.58|38.98|36.58|39.1|36.7|38.98|36.58|0
1653969900000|2022-05-31 04:05:00|39.01|36.61|38.6|36.2|39.01|36.61|38.34|35.94|0
1653970200000|2022-05-31 04:10:00|38.54|36.14|38.78|36.38|38.84|36.44|38.54|36.14|0
1653970500000|2022-05-31 04:15:00|38.72|36.32|38.95|36.55|39.02|36.62|38.72|36.32|0
1653970800000|2022-05-31 04:20:00|38.89|36.49|39.43|37.03|39.5|37.1|38.89|36.49|0
1653971100000|2022-05-31 04:25:00|39.5|37.1|38.94|36.54|39.5|37.1|38.94|36.54|0
1653971400000|2022-05-31 04:30:00|38.81|36.41|38.9|36.5|39.18|36.78|38.57|36.17|0
1653971700000|2022-05-31 04:35:00|38.93|36.53|38.95|36.55|39.23|36.83|38.71|36.31|0
1653972000000|2022-05-31 04:40:00|38.89|36.49|38.85|36.45|39.16|36.76|38.79|36.39|0
1653972300000|2022-05-31 04:45:00|38.94|36.54|38.75|36.35|39|36.6|38.66|36.26|0
1653972600000|2022-05-31 04:50:00|38.69|36.29|38.5|36.1|38.81|36.41|38.41|36.01|0
1653972900000|2022-05-31 04:55:00|38.53|36.13|38.64|36.24|38.83|36.43|38.47|36.07|0
1653973200000|2022-05-31 05:00:00|38.52|36.12|38.52|36.12|38.73|36.33|38.22|35.82|0
1653973500000|2022-05-31 05:05:00|38.49|36.09|38.66|36.26|38.81|36.41|38.27|35.87|0
1653973800000|2022-05-31 05:10:00|38.63|36.23|38.5|36.1|38.99|36.59|38.41|36.01|0
1653974100000|2022-05-31 05:15:00|38.53|36.13|38.61|36.21|38.74|36.34|38.41|36.01|0
1653974400000|2022-05-31 05:20:00|38.64|36.24|38.18|35.78|38.85|36.45|38.06|35.66|0
1653974700000|2022-05-31 05:25:00|38.21|35.81|37.93|35.53|38.48|36.08|37.93|35.53|0
1653975000000|2022-05-31 05:30:00|37.97|35.57|37.81|35.41|38.02|35.62|37.69|35.29|0
1653975300000|2022-05-31 05:35:00|37.75|35.35|38.58|36.18|38.7|36.3|37.69|35.29|0
1653975600000|2022-05-31 05:40:00|38.7|36.3|38.82|36.42|38.88|36.48|38.4|36|0
1653975900000|2022-05-31 05:45:00|38.85|36.45|38.93|36.53|39.06|36.66|38.75|36.35|0
1653976200000|2022-05-31 05:50:00|38.87|36.47|39.35|36.95|39.54|37.14|38.56|36.16|0
1653976500000|2022-05-31 05:55:00|39.32|36.92|39.22|36.82|39.32|36.92|38.25|35.85|0
1653976800000|2022-05-31 06:00:00|39.28|36.88|39.71|37.31|39.71|37.31|38.85|36.45|0
1653977100000|2022-05-31 06:05:00|39.68|37.28|40.14|37.74|40.45|38.05|39.03|36.63|0
1653977400000|2022-05-31 06:10:00|40.26|37.86|40.47|38.07|40.76|38.36|40.07|37.67|0
1653977700000|2022-05-31 06:15:00|40.44|38.04|41.13|38.73|42.1|39.7|40.31|37.91|0
1653978000000|2022-05-31 06:20:00|41.29|38.89|40.68|38.28|41.38|38.98|40.68|38.28|0
1653978300000|2022-05-31 06:25:00|40.74|38.34|39.95|37.55|40.74|38.34|39.85|37.45|0
1653978600000|2022-05-31 06:30:00|39.92|37.52|39.85|37.45|40.04|37.64|39.66|37.26|0
1653978900000|2022-05-31 06:35:00|39.78|37.38|40.72|38.32|40.78|38.38|39.72|37.32|0
1653979200000|2022-05-31 06:40:00|40.65|38.25|42.12|39.72|42.12|39.72|40.4|38|0
1653979500000|2022-05-31 06:45:00|42.06|39.66|43.57|41.17|43.74|41.34|41.86|39.46|0
1653979800000|2022-05-31 06:50:00|43.5|41.1|43.16|40.76|44.03|41.63|42.73|40.33|0
1653980100000|2022-05-31 06:55:00|43.22|40.82|42.72|40.32|43.36|40.96|42.3|39.9|0
1653980400000|2022-05-31 07:00:00|42.82|40.42|43.18|40.78|43.74|41.34|42.23|39.83|0
1653980700000|2022-05-31 07:05:00|42.71|40.71|43.32|41.32|44.71|42.71|42.64|40.64|0
1653981000000|2022-05-31 07:10:00|43.42|41.42|45.05|43.05|45.74|43.74|43.12|41.12|0
1653981300000|2022-05-31 07:15:00|44.91|42.91|46.53|44.53|46.56|44.56|44.71|42.71|0
1653981600000|2022-05-31 07:20:00|46.56|44.56|45.58|43.58|46.84|44.84|45.51|43.51|0
1653981900000|2022-05-31 07:25:00|45.44|43.44|45.85|43.85|46.13|44.13|45.03|43.03|0
1653982200000|2022-05-31 07:30:00|45.95|43.95|45.7|43.7|46.65|44.65|45.15|43.15|0
1653982500000|2022-05-31 07:35:00|45.77|43.77|46.95|44.95|47.09|45.09|45.36|43.36|0
1653982800000|2022-05-31 07:40:00|46.88|44.88|46.1|44.1|47.58|45.58|46.1|44.1|0
1653983100000|2022-05-31 07:45:00|46.17|44.17|47.35|45.35|47.42|45.42|46.17|44.17|0
1653983400000|2022-05-31 07:50:00|47.21|45.21|46.96|44.96|47.35|45.35|46.57|44.57|0
1653983700000|2022-05-31 07:55:00|46.99|44.99|46.11|44.11|46.99|44.99|45.7|43.7|0
1653984000000|2022-05-31 08:00:00|46.04|44.04|43.69|41.69|46.07|44.07|43.55|41.55|0
1653984300000|2022-05-31 08:05:00|43.62|41.62|43.41|41.41|44.21|42.21|43.41|41.41|0
1653984600000|2022-05-31 08:10:00|43.61|41.61|43.73|41.73|44.14|42.14|43.37|41.37|0
1653984900000|2022-05-31 08:15:00|43.67|41.67|41.7|39.7|43.73|41.73|41.38|39.38|0
1653985200000|2022-05-31 08:20:00|41.57|39.57|41.18|39.18|41.89|39.89|40.9|38.9|0
1653985500000|2022-05-31 08:25:00|41.24|39.24|40.6|38.6|41.63|39.63|40.29|38.29|0
1653985800000|2022-05-31 08:30:00|40.48|38.48|40.78|38.78|41.13|39.13|40.41|38.41|0
1653986100000|2022-05-31 08:35:00|40.82|38.82|40.52|38.52|41.42|39.42|40.4|38.4|0
1653986400000|2022-05-31 08:40:00|40.4|38.4|40.02|38.02|40.46|38.46|39.34|37.34|0
1653986700000|2022-05-31 08:45:00|40.05|38.05|40.86|38.86|41.14|39.14|39.8|37.8|0
1653987000000|2022-05-31 08:50:00|40.76|38.76|40.88|38.88|41.04|39.04|40.48|38.48|0
1653987300000|2022-05-31 08:55:00|40.85|38.85|41.5|39.5|41.89|39.89|40.53|38.53|0
1653987600000|2022-05-31 09:00:00|41.44|39.44|43.49|41.49|43.92|41.92|41.44|39.44|0
1653987900000|2022-05-31 09:05:00|43.52|41.52|44.51|42.51|44.51|42.51|43.52|41.52|0
1653988200000|2022-05-31 09:10:00|44.58|42.58|45.53|43.53|45.67|43.67|44.24|42.24|0
1653988500000|2022-05-31 09:15:00|45.63|43.63|45.42|43.42|46.08|44.08|45.18|43.18|0
1653988800000|2022-05-31 09:20:00|45.45|43.45|47.19|45.19|47.19|45.19|44.22|42.22|0
1653989100000|2022-05-31 09:25:00|47.26|45.26|45.78|43.78|47.26|45.26|45.64|43.64|0
1653989400000|2022-05-31 09:30:00|45.71|43.71|46.89|44.89|47.07|45.07|45.19|43.19|0
1653989700000|2022-05-31 09:35:00|47|45|49.32|47.32|49.47|47.47|46.82|44.82|0
1653990000000|2022-05-31 09:40:00|49.25|47.25|50.05|48.05|50.84|48.84|48.74|46.74|0
1653990300000|2022-05-31 09:45:00|50.2|48.2|49.38|47.38|50.2|48.2|48.44|46.44|0
1653990600000|2022-05-31 09:50:00|49.45|47.45|49.3|47.3|49.82|47.82|48.97|46.97|0
1653990900000|2022-05-31 09:55:00|49.37|47.37|48.78|46.78|49.48|47.48|48.46|46.46|0
1653991200000|2022-05-31 10:00:00|48.85|46.85|50.02|48.02|50.28|48.28|48.67|46.67|0
1653991500000|2022-05-31 10:05:00|49.87|47.87|49.2|47.2|50.8|48.8|49.17|47.17|0
1653991800000|2022-05-31 10:10:00|49.35|47.35|49.04|47.04|49.64|47.64|48.61|46.61|0
1653992100000|2022-05-31 10:15:00|48.97|46.97|49.11|47.11|49.18|47.18|48.35|46.35|0
1653992400000|2022-05-31 10:20:00|49.18|47.18|48.95|46.95|49.84|47.84|48.74|46.74|0
1653992700000|2022-05-31 10:25:00|49.03|47.03|48.73|46.73|49.32|47.32|48.37|46.37|0
1653993000000|2022-05-31 10:30:00|48.8|46.8|49.01|47.01|49.49|47.49|48.43|46.43|0
1653993300000|2022-05-31 10:35:00|48.97|46.97|46.17|44.17|48.97|46.97|46.17|44.17|0
1653993600000|2022-05-31 10:40:00|46.24|44.24|44.5|42.5|46.38|44.38|44.37|42.37|0
1653993900000|2022-05-31 10:45:00|44.64|42.64|46.77|44.77|47.12|45.12|44|42|0
1653994200000|2022-05-31 10:50:00|46.7|44.7|47.43|45.43|47.89|45.89|46.46|44.46|0
1653994500000|2022-05-31 10:55:00|47.47|45.47|47.49|45.49|47.67|45.67|46.76|44.76|0
1653994800000|2022-05-31 11:00:00|47.28|45.28|45.91|43.91|47.28|45.28|45.71|43.71|0
1653995100000|2022-05-31 11:05:00|45.77|43.77|44.74|42.74|45.98|43.98|44.68|42.68|0
1653995400000|2022-05-31 11:10:00|44.78|42.78|46.31|44.31|46.45|44.45|44.14|42.14|0
1653995700000|2022-05-31 11:15:00|46.38|44.38|46.93|44.93|47.28|45.28|46.38|44.38|0
1653996000000|2022-05-31 11:20:00|46.86|44.86|47.06|45.06|47.24|45.24|46.3|44.3|0
1653996300000|2022-05-31 11:25:00|47.1|45.1|47.55|45.55|47.69|45.69|46.99|44.99|0
1653996600000|2022-05-31 11:30:00|47.51|45.51|46.97|44.97|47.76|45.76|46.87|44.87|0
1653996900000|2022-05-31 11:35:00|47.11|45.11|46.41|44.41|47.11|45.11|45.79|43.79|0
1653997200000|2022-05-31 11:40:00|46.54|44.54|47.1|45.1|47.38|45.38|46.47|44.47|0
1653997500000|2022-05-31 11:45:00|47.03|45.03|47.26|45.26|47.26|45.26|46.81|44.81|0
1653997800000|2022-05-31 11:50:00|47.23|45.23|48.4|46.4|48.5|46.5|47.09|45.09|0
1653998100000|2022-05-31 11:55:00|48.36|46.36|47.14|45.14|48.43|46.43|47.07|45.07|0
1653998400000|2022-05-31 12:00:00|47.11|45.11|49.35|47.35|49.65|47.65|47|45|0
1653998700000|2022-05-31 12:05:00|49.43|47.43|49.71|47.71|50.08|48.08|49.24|47.24|0
1653999000000|2022-05-31 12:10:00|49.64|47.64|49.41|47.41|50.22|48.22|49.34|47.34|0
1653999300000|2022-05-31 12:15:00|49.52|47.52|48.89|46.89|50.29|48.29|48.67|46.67|0
1653999600000|2022-05-31 12:20:00|48.82|46.82|49.83|47.83|49.83|47.83|48.67|46.67|0
1653999900000|2022-05-31 12:25:00|49.76|47.76|49.38|47.38|50.49|48.49|49.09|47.09|0
1654000200000|2022-05-31 12:30:00|49.49|47.49|50.85|48.85|51.08|49.08|49.38|47.38|0
1654000500000|2022-05-31 12:35:00|50.7|48.7|49.82|47.82|51.07|49.07|49.45|47.45|0
1654000800000|2022-05-31 12:40:00|49.74|47.74|51.49|49.49|51.96|49.96|49.6|47.6|0
1654001100000|2022-05-31 12:45:00|51.42|49.42|50.07|48.07|51.79|49.79|50.07|48.07|0
1654001400000|2022-05-31 12:50:00|50.14|48.14|50.73|48.73|50.73|48.73|49.78|47.78|0
1654001700000|2022-05-31 12:55:00|50.69|48.69|51.47|49.47|51.54|49.54|49.99|47.99|0
1654002000000|2022-05-31 13:00:00|51.43|49.43|49.9|47.9|51.47|49.47|49.32|47.32|0
1654002300000|2022-05-31 13:05:00|49.82|47.82|49.3|47.3|49.9|47.9|49.02|47.02|0
1654002600000|2022-05-31 13:10:00|49.23|47.23|47.15|45.15|49.3|47.3|47.15|45.15|0
1654002900000|2022-05-31 13:15:00|47.08|45.08|47.99|45.99|48.39|46.39|47.08|45.08|0
1654003200000|2022-05-31 13:20:00|48.06|46.06|47.41|45.41|48.35|46.35|47.21|45.21|0
1654003500000|2022-05-31 13:25:00|47.48|45.48|46.84|44.84|47.55|45.55|45.74|43.74|0
1654003800000|2022-05-31 13:30:00|47.19|45.19|53.07|51.07|53.07|51.07|46.08|44.08|0
1654004100000|2022-05-31 13:35:00|53.38|51.38|53.3|51.3|54.16|52.16|51.85|49.85|0
1654004400000|2022-05-31 13:40:00|53.93|51.93|55.04|53.04|55.77|53.77|53.74|51.74|0
1654004700000|2022-05-31 13:45:00|54.32|52.32|55.74|53.74|55.74|53.74|53.14|51.14|0
1654005000000|2022-05-31 13:50:00|55.5|53.5|53.2|51.2|55.58|53.58|52.51|50.51|0
1654005300000|2022-05-31 13:55:00|53.12|51.12|52.53|50.53|53.2|51.2|50.59|48.59|0
1654005600000|2022-05-31 14:00:00|52.68|50.68|55.32|53.32|55.32|53.32|51.49|49.49|0
1654005900000|2022-05-31 14:05:00|55.24|53.24|56.29|54.29|56.29|54.29|53.49|51.49|0
1654006200000|2022-05-31 14:10:00|56.45|54.45|52.85|50.85|56.45|54.45|52.69|50.69|0
1654006500000|2022-05-31 14:15:00|52.54|50.54|50.62|48.62|52.85|50.85|50.62|48.62|0
1654006800000|2022-05-31 14:20:00|50.36|48.36|49.31|47.31|50.39|48.39|47.17|45.17|0
1654007100000|2022-05-31 14:25:00|49.27|47.27|49.51|47.51|50.68|48.68|47.01|45.01|0
1654007400000|2022-05-31 14:30:00|49.66|47.66|47.73|45.73|49.66|47.66|45.93|43.93|0
1654007700000|2022-05-31 14:35:00|47.88|45.88|47.98|45.98|48.98|46.98|46.82|44.82|0
1654008000000|2022-05-31 14:40:00|47.8|45.8|45.56|43.56|48.09|46.09|45.14|43.14|0
1654008300000|2022-05-31 14:45:00|45.42|43.42|46.62|44.62|46.83|44.83|44.3|42.3|0
1654008600000|2022-05-31 14:50:00|46.69|44.69|45.44|43.44|46.91|44.91|45.06|43.06|0
1654008900000|2022-05-31 14:55:00|45.26|43.26|45.82|43.82|46.82|44.82|44.98|42.98|0
1654009200000|2022-05-31 15:00:00|45.89|43.89|44.41|42.41|46.03|44.03|44.14|42.14|0
1654009500000|2022-05-31 15:05:00|44.34|42.34|47.29|45.29|48.55|46.55|44|42|0
1654009800000|2022-05-31 15:10:00|47.25|45.25|49.28|47.28|49.35|47.35|46.85|44.85|0
1654010100000|2022-05-31 15:15:00|49.5|47.5|49.42|47.42|49.65|47.65|48.45|46.45|0
1654010400000|2022-05-31 15:20:00|49.72|47.72|48.96|46.96|49.72|47.72|47.78|45.78|0
1654010700000|2022-05-31 15:25:00|48.81|46.81|48.95|46.95|49.56|47.56|47.55|45.55|0
1654011000000|2022-05-31 15:30:00|49.32|47.32|48.62|46.62|49.69|47.69|47.66|45.66|0
1654011300000|2022-05-31 15:35:00|48.85|46.85|45.69|43.69|49.07|47.07|45.69|43.69|0
1654011600000|2022-05-31 15:40:00|45.91|43.91|45.26|43.26|46.7|44.7|44.63|42.63|0
1654011900000|2022-05-31 15:45:00|45.12|43.12|43.44|41.44|45.19|43.19|43.23|41.23|0
1654012200000|2022-05-31 15:50:00|43.57|41.57|41.91|39.91|43.73|41.73|41.58|39.58|0
1654012500000|2022-05-31 15:55:00|41.84|39.84|40.98|38.98|41.84|39.84|40.21|38.21|0
1654012800000|2022-05-31 16:00:00|40.85|38.85|37.12|35.12|40.91|38.91|36.57|34.57|0
1654013100000|2022-05-31 16:05:00|37.15|35.15|38.66|36.66|38.66|36.66|37.15|35.15|0
1654013400000|2022-05-31 16:10:00|38.72|36.72|40.13|38.13|40.13|38.13|38.16|36.16|0
1654013700000|2022-05-31 16:15:00|40.19|38.19|40.57|38.57|41.84|39.84|39.8|37.8|0
1654014000000|2022-05-31 16:20:00|40.51|38.51|41.56|39.56|42.3|40.3|40.51|38.51|0
1654014300000|2022-05-31 16:25:00|41.63|39.63|40.1|38.1|41.63|39.63|40.1|38.1|0
1654014600000|2022-05-31 16:30:00|40.04|38.04|39.71|37.71|40.69|38.69|39.71|37.71|0
1654014900000|2022-05-31 16:35:00|39.58|37.58|37.86|35.86|39.7|37.7|37.74|35.74|0
1654015200000|2022-05-31 16:40:00|37.8|35.8|37.67|35.67|38.11|36.11|36.75|34.75|0
1654015500000|2022-05-31 16:45:00|37.61|35.61|37.79|35.79|38.35|36.35|36.99|34.99|0
1654015800000|2022-05-31 16:50:00|37.85|35.85|37.04|35.04|37.97|35.97|36.8|34.8|0
1654016100000|2022-05-31 16:55:00|36.98|34.98|37.89|35.89|38.08|36.08|36.52|34.52|0
1654016400000|2022-05-31 17:00:00|38.08|36.08|39.97|37.97|40.69|38.69|37.86|35.86|0
1654016700000|2022-05-31 17:05:00|39.78|37.78|37.57|35.57|39.85|37.85|37.21|35.21|0
1654017000000|2022-05-31 17:10:00|37.64|35.64|39|37|39.19|37.19|37.64|35.64|0
1654017300000|2022-05-31 17:15:00|38.94|36.94|40.99|38.99|41.66|39.66|38.94|36.94|0
1654017600000|2022-05-31 17:20:00|40.8|38.8|41.45|39.45|41.78|39.78|40.66|38.66|0
1654017900000|2022-05-31 17:25:00|41.58|39.58|41.31|39.31|42.24|40.24|40.46|38.46|0
1654018200000|2022-05-31 17:30:00|41.44|39.44|38.84|36.84|41.64|39.64|38.84|36.84|0
1654018500000|2022-05-31 17:35:00|38.9|36.9|39.5|37.5|40.11|38.11|38.21|36.21|0
1654018800000|2022-05-31 17:40:00|39.4|37.4|38.2|36.2|39.79|37.79|38.2|36.2|0
1654019100000|2022-05-31 17:45:00|38.26|36.26|38.69|36.69|39.33|37.33|37.82|35.82|0
1654019400000|2022-05-31 17:50:00|38.72|36.72|37.08|35.08|38.94|36.94|36.35|34.35|0
1654019700000|2022-05-31 17:55:00|36.95|34.95|35.52|33.52|37.14|35.14|35.46|33.46|0
1654020000000|2022-05-31 18:00:00|35.81|33.81|36.34|34.34|36.58|34.58|35.16|33.16|0
1654020300000|2022-05-31 18:05:00|36.7|34.7|36.39|34.39|37.48|35.48|36.15|34.15|0
1654020600000|2022-05-31 18:10:00|36.27|34.27|36.26|34.26|36.99|34.99|35.85|33.85|0
1654020900000|2022-05-31 18:15:00|36.38|34.38|35.78|33.78|36.68|34.68|35.72|33.72|0
1654021200000|2022-05-31 18:20:00|35.6|33.6|37.09|35.09|38.01|36.01|35.42|33.42|0
1654021500000|2022-05-31 18:25:00|37.15|35.15|37.57|35.57|38.57|36.57|37.03|35.03|0
1654021800000|2022-05-31 18:30:00|37.63|35.63|38.24|36.24|38.43|36.43|37.08|35.08|0
1654022100000|2022-05-31 18:35:00|38.18|36.18|37.86|35.86|38.62|36.62|37.25|35.25|0
1654022400000|2022-05-31 18:40:00|37.74|35.74|40.4|38.4|40.59|38.59|37.74|35.74|0
1654022700000|2022-05-31 18:45:00|40.66|38.66|42.65|40.65|43.82|41.82|40.66|38.66|0
1654023000000|2022-05-31 18:50:00|42.79|40.79|45.74|43.74|46.07|44.07|41.76|39.76|0
1654023300000|2022-05-31 18:55:00|45.88|43.88|44.61|42.61|47.11|45.11|44.12|42.12|0
1654023600000|2022-05-31 19:00:00|44.75|42.75|45.58|43.58|47.61|45.61|44.6|42.6|0
1654023900000|2022-05-31 19:05:00|45.65|43.65|43.42|41.42|46.87|44.87|43.28|41.28|0
1654024200000|2022-05-31 19:10:00|43.69|41.69|43.41|41.41|45.25|43.25|43.41|41.41|0
1654024500000|2022-05-31 19:15:00|43|41|43.33|41.33|43.6|41.6|40.8|38.8|0
1654024800000|2022-05-31 19:20:00|43.3|41.3|41.44|39.44|43.47|41.47|40.86|38.86|0
1654025100000|2022-05-31 19:25:00|41.38|39.38|39.9|37.9|42.24|40.24|39.83|37.83|0
1654025400000|2022-05-31 19:30:00|40.09|38.09|38.05|36.05|40.09|38.09|37.68|35.68|0
1654025700000|2022-05-31 19:35:00|38.17|36.17|38.79|36.79|39.44|37.44|37.92|35.92|0
1654026000000|2022-05-31 19:40:00|38.86|36.86|41.05|39.05|41.12|39.12|38.1|36.1|0
1654026300000|2022-05-31 19:45:00|41.25|39.25|41.11|39.11|41.84|39.84|39.87|37.87|0
1654026600000|2022-05-31 19:50:00|40.25|38.25|42.1|40.1|42.31|40.31|38.15|36.15|0
1654026900000|2022-05-31 19:55:00|42.04|40.04|43.53|41.53|45.08|43.08|42.04|40.04|0
1654027200000|2022-05-31 20:00:00|44.16|42.16|45.29|43.29|45.36|43.36|42.95|40.95|0
1654027500000|2022-05-31 20:05:00|45.33|43.33|45.35|43.35|46.22|44.22|45|43|0
1654027800000|2022-05-31 20:10:00|45.28|43.28|44.26|42.26|45.28|43.28|42.89|40.89|0
1654028100000|2022-05-31 20:15:00|44.32|41.92|44.31|41.91|44.99|42.59|44.17|41.77|0
1654028400000|2022-05-31 20:20:00|44.38|41.98|44.06|41.66|44.52|42.12|44.06|41.66|0
1654028700000|2022-05-31 20:25:00|44.02|41.62|43.8|41.4|45.15|42.75|43.8|41.4|0
1654029000000|2022-05-31 20:30:00|43.74|41.34|44.15|41.75|44.5|42.1|43.74|41.34|0
1654029300000|2022-05-31 20:35:00|44.22|41.82|43.86|41.46|44.36|41.96|43.86|41.46|0
1654029600000|2022-05-31 20:40:00|43.93|41.53|43.78|41.38|44|41.6|43.5|41.1|0
1654029900000|2022-05-31 20:45:00|43.64|41.24|43.35|40.95|44.12|41.72|43.35|40.95|0
1654030200000|2022-05-31 20:50:00|43.42|41.02|43.35|40.95|43.45|41.05|43.01|40.61|0
1654030500000|2022-05-31 20:55:00|43.42|41.02|43.44|41.04|43.76|41.36|43.28|40.88|0
1654030800000|2022-05-31 21:00:00|43.58|41.18|43.58|41.18|43.7|41.3|43.57|41.17|0
1654031100000|2022-05-31 21:05:00|43.56|41.16|43.74|41.34|43.74|41.34|43.54|41.14|0
1654031400000|2022-05-31 21:10:00|43.71|41.31|43.68|41.28|43.94|41.54|43.55|41.15|0
1654031700000|2022-05-31 21:15:00|43.64|41.24|43.65|41.25|43.76|41.36|43.53|41.13|0
1654032000000|2022-05-31 21:20:00|43.67|41.27|43.69|41.29|43.72|41.32|43.67|41.27|0
1654032300000|2022-05-31 21:25:00|43.66|41.26|43.51|41.11|43.71|41.31|43.49|41.09|0
1654032600000|2022-05-31 21:30:00|43.44|41.04|43.31|40.91|43.44|41.04|43.31|40.91|0
1654032900000|2022-05-31 21:35:00|43.29|40.89|43.2|40.8|43.31|40.91|43.19|40.79|0
1654033200000|2022-05-31 21:40:00|43.3|40.9|43.41|41.01|43.41|41.01|43.3|40.9|0
1654033500000|2022-05-31 21:45:00|43.4|41|43.4|41|43.45|41.05|43.36|40.96|0
1654033800000|2022-05-31 21:50:00|43.42|41.02|43.39|40.99|43.48|41.08|43.38|40.98|0
1654034100000|2022-05-31 21:55:00|43.38|40.98|43.26|40.86|43.44|41.04|43.2|40.8|0
1654034400000|2022-05-31 22:00:00|42.54|40.14|42.43|40.03|42.77|40.37|42.2|39.8|0
1654034700000|2022-05-31 22:05:00|42.36|39.96|42.28|39.88|42.49|40.09|42.05|39.65|0
1654035000000|2022-05-31 22:10:00|42.32|39.92|42.72|40.32|42.89|40.49|42.32|39.92|0
1654035300000|2022-05-31 22:15:00|42.65|40.25|43.02|40.62|43.02|40.62|42.2|39.8|0
1654035600000|2022-05-31 22:20:00|42.95|40.55|42.87|40.47|43.08|40.68|42.8|40.4|0
1654035900000|2022-05-31 22:25:00|42.8|40.4|42.59|40.19|43.38|40.98|42.59|40.19|0
1654036200000|2022-05-31 22:30:00|42.52|40.12|42.31|39.91|42.52|40.12|42.11|39.71|0
1654036500000|2022-05-31 22:35:00|42.38|39.98|41.43|39.03|42.38|39.98|41.43|39.03|0
1654036800000|2022-05-31 22:40:00|41.4|39|41.96|39.56|42.02|39.62|41.29|38.89|0
1654037100000|2022-05-31 22:45:00|41.95|39.55|41.01|38.61|41.95|39.55|40.88|38.48|0
1654037400000|2022-05-31 22:50:00|40.95|38.55|41.34|38.94|41.47|39.07|40.88|38.48|0
1654037700000|2022-05-31 22:55:00|41.27|38.87|40.73|38.33|41.27|38.87|40.57|38.17|0
1654038000000|2022-05-31 23:00:00|40.54|38.14|40.86|38.46|41.13|38.73|40.47|38.07|0
1654038300000|2022-05-31 23:05:00|40.89|38.49|41.31|38.91|41.51|39.11|40.79|38.39|0
1654038600000|2022-05-31 23:10:00|41.38|38.98|41.17|38.77|41.51|39.11|40.97|38.57|0
1654038900000|2022-05-31 23:15:00|41.14|38.74|41.3|38.9|41.5|39.1|41|38.6|0
1654039200000|2022-05-31 23:20:00|41.29|38.89|41.02|38.62|41.49|39.09|41.02|38.62|0
1654039500000|2022-05-31 23:25:00|41.09|38.69|40.55|38.15|41.09|38.69|40.55|38.15|0
1654039800000|2022-05-31 23:30:00|40.49|38.09|40.54|38.14|40.68|38.28|40.39|37.99|0
1654040100000|2022-05-31 23:35:00|40.58|38.18|41.33|38.93|41.33|38.93|40.58|38.18|0
1654040400000|2022-05-31 23:40:00|41.23|38.83|40.14|37.74|41.23|38.83|40.14|37.74|0
1654040700000|2022-05-31 23:45:00|40.07|37.67|39.61|37.21|40.13|37.73|39.55|37.15|0
1654041000000|2022-05-31 23:50:00|39.55|37.15|39.35|36.95|39.61|37.21|39.28|36.88|0
1654041300000|2022-05-31 23:55:00|39.28|36.88|39.27|36.87|39.66|37.26|39.09|36.69|0
1654041600000|2022-06-01 00:00:00|39.21|36.81|38.63|36.23|39.27|36.87|38.38|35.98|0
1654041900000|2022-06-01 00:05:00|38.57|36.17|38.43|36.03|38.63|36.23|38.18|35.78|0
1654042200000|2022-06-01 00:10:00|38.4|36|38.36|35.96|38.75|36.35|38.33|35.93|0
1654042500000|2022-06-01 00:15:00|38.39|35.99|38.83|36.43|38.92|36.52|38.24|35.84|0
1654042800000|2022-06-01 00:20:00|38.92|36.52|38.53|36.13|38.95|36.55|38.35|35.95|0
1654043100000|2022-06-01 00:25:00|38.6|36.2|38.53|36.13|38.6|36.2|38.22|35.82|0
1654043400000|2022-06-01 00:30:00|38.65|36.25|38.33|35.93|38.78|36.38|38.27|35.87|0
1654043700000|2022-06-01 00:35:00|38.39|35.99|38.76|36.36|39.08|36.68|38.39|35.99|0
1654044000000|2022-06-01 00:40:00|38.7|36.3|38.5|36.1|38.76|36.36|38.38|35.98|0
1654044300000|2022-06-01 00:45:00|38.44|36.04|38.43|36.03|38.69|36.29|38.37|35.97|0
1654044600000|2022-06-01 00:50:00|38.37|35.97|38.42|36.02|38.55|36.15|38.3|35.9|0
1654044900000|2022-06-01 00:55:00|38.36|35.96|38.73|36.33|38.8|36.4|38.36|35.96|0
1654045200000|2022-06-01 01:00:00|38.86|36.46|38.34|35.94|39.05|36.65|38.34|35.94|0
1654045500000|2022-06-01 01:05:00|38.38|35.98|38.15|35.75|38.53|36.13|38.15|35.75|0
1654045800000|2022-06-01 01:10:00|38.09|35.69|37.46|35.06|38.09|35.69|37.28|34.88|0
1654046100000|2022-06-01 01:15:00|37.33|34.93|37.2|34.8|37.52|35.12|37.02|34.62|0
1654046400000|2022-06-01 01:20:00|37.14|34.74|37.5|35.1|37.5|35.1|37.08|34.68|0
1654046700000|2022-06-01 01:25:00|37.44|35.04|37.49|35.09|37.62|35.22|37.38|34.98|0
1654047000000|2022-06-01 01:30:00|37.56|35.16|37.98|35.58|37.98|35.58|37.43|35.03|0
1654047300000|2022-06-01 01:35:00|38.05|35.65|37.48|35.08|38.48|36.08|37.36|34.96|0
1654047600000|2022-06-01 01:40:00|37.54|35.14|37.81|35.41|38.03|35.63|37.48|35.08|0
1654047900000|2022-06-01 01:45:00|37.78|35.38|37.71|35.31|37.9|35.5|37.28|34.88|0
1654048200000|2022-06-01 01:50:00|37.77|35.37|37.64|35.24|37.77|35.37|37.34|34.94|0
1654048500000|2022-06-01 01:55:00|37.61|35.21|37.82|35.42|37.82|35.42|37.45|35.05|0
1654048800000|2022-06-01 02:00:00|37.76|35.36|37.93|35.53|38.19|35.79|37.76|35.36|0
1654049100000|2022-06-01 02:05:00|38|35.6|38.24|35.84|38.56|36.16|37.81|35.41|0
1654049400000|2022-06-01 02:10:00|38.3|35.9|37.98|35.58|38.3|35.9|37.92|35.52|0
1654049700000|2022-06-01 02:15:00|37.95|35.55|37.85|35.45|38.04|35.64|37.76|35.36|0
1654050000000|2022-06-01 02:20:00|37.82|35.42|38|35.6|38.22|35.82|37.51|35.11|0
1654050300000|2022-06-01 02:25:00|38.03|35.63|38.27|35.87|38.33|35.93|37.93|35.53|0
1654050600000|2022-06-01 02:30:00|38.33|35.93|38.2|35.8|38.43|36.03|38.07|35.67|0
1654050900000|2022-06-01 02:35:00|38.26|35.86|38|35.6|38.39|35.99|37.94|35.54|0
1654051200000|2022-06-01 02:40:00|38.07|35.67|38.12|35.72|38.25|35.85|38|35.6|0
1654051500000|2022-06-01 02:45:00|38.09|35.69|38.36|35.96|38.43|36.03|38.06|35.66|0
1654051800000|2022-06-01 02:50:00|38.43|36.03|39.21|36.81|39.37|36.97|38.27|35.87|0
1654052100000|2022-06-01 02:55:00|39.24|36.84|39.49|37.09|39.63|37.23|39.05|36.65|0
1654052400000|2022-06-01 03:00:00|39.56|37.16|39.81|37.41|40.2|37.8|39.53|37.13|0
1654052700000|2022-06-01 03:05:00|39.78|37.38|40.26|37.86|40.32|37.92|39.74|37.34|0
1654053000000|2022-06-01 03:10:00|40.19|37.79|40.18|37.78|40.38|37.98|39.8|37.4|0
1654053300000|2022-06-01 03:15:00|40.25|37.85|39.85|37.45|40.25|37.85|39.85|37.45|0
1654053600000|2022-06-01 03:20:00|39.91|37.51|39.84|37.44|40.04|37.64|39.39|36.99|0
1654053900000|2022-06-01 03:25:00|39.78|37.38|39.7|37.3|39.84|37.44|39.45|37.05|0
1654054200000|2022-06-01 03:30:00|39.77|37.37|39.82|37.42|39.89|37.49|39.64|37.24|0
1654054500000|2022-06-01 03:35:00|39.86|37.46|39.88|37.48|40.15|37.75|39.82|37.42|0
1654054800000|2022-06-01 03:40:00|39.82|37.42|39.87|37.47|40|37.6|39.68|37.28|0
1654055100000|2022-06-01 03:45:00|39.84|37.44|39.16|36.76|39.84|37.44|39.16|36.76|0
1654055400000|2022-06-01 03:50:00|39.19|36.79|39.4|37|39.47|37.07|39.15|36.75|0
1654055700000|2022-06-01 03:55:00|39.34|36.94|39.4|37|39.47|37.07|39.33|36.93|0
1654056000000|2022-06-01 04:00:00|39.33|36.93|39.07|36.67|39.4|37|39|36.6|0
1654056300000|2022-06-01 04:05:00|39|36.6|40.88|38.48|40.95|38.55|38.87|36.47|0
1654056600000|2022-06-01 04:10:00|40.75|38.35|40.97|38.57|41.35|38.95|40.75|38.35|0
1654056900000|2022-06-01 04:15:00|40.94|38.54|40.93|38.53|41.27|38.87|40.93|38.53|0
1654057200000|2022-06-01 04:20:00|40.97|38.57|40.59|38.19|41|38.6|40.53|38.13|0
1654057500000|2022-06-01 04:25:00|40.66|38.26|40.26|37.86|40.79|38.39|40.19|37.79|0
1654057800000|2022-06-01 04:30:00|40.19|37.79|40.44|38.04|40.45|38.05|40.19|37.79|0
1654058100000|2022-06-01 04:35:00|40.41|38.01|39.78|37.38|40.58|38.18|39.78|37.38|0
1654058400000|2022-06-01 04:40:00|39.85|37.45|39.9|37.5|40.17|37.77|39.78|37.38|0
1654058700000|2022-06-01 04:45:00|39.97|37.57|40.06|37.66|40.23|37.83|39.71|37.31|0
1654059000000|2022-06-01 04:50:00|40.03|37.63|40.15|37.75|40.42|38.02|40.02|37.62|0
1654059300000|2022-06-01 04:55:00|40.02|37.62|39.1|36.7|40.02|37.62|39.04|36.64|0
1654059600000|2022-06-01 05:00:00|38.98|36.58|38.91|36.51|39.36|36.96|38.72|36.32|0
1654059900000|2022-06-01 05:05:00|38.84|36.44|38.64|36.24|38.84|36.44|38.08|35.68|0
1654060200000|2022-06-01 05:10:00|38.71|36.31|39.21|36.81|39.27|36.87|38.58|36.18|0
1654060500000|2022-06-01 05:15:00|39.18|36.78|39.78|37.38|39.91|37.51|38.95|36.55|0
1654060800000|2022-06-01 05:20:00|39.75|37.35|40.43|38.03|40.56|38.16|39.72|37.32|0
1654061100000|2022-06-01 05:25:00|40.36|37.96|40.49|38.09|40.62|38.22|40.16|37.76|0
1654061400000|2022-06-01 05:30:00|40.59|38.19|42.63|40.23|42.63|40.23|40.59|38.19|0
1654061700000|2022-06-01 05:35:00|42.6|40.2|42.14|39.74|42.6|40.2|41.91|39.51|0
1654062000000|2022-06-01 05:40:00|42.07|39.67|42.07|39.67|42.17|39.77|41.67|39.27|0
1654062300000|2022-06-01 05:45:00|42.13|39.73|43.3|40.9|43.3|40.9|41.86|39.46|0
1654062600000|2022-06-01 05:50:00|43.37|40.97|43.29|40.89|43.37|40.97|42.47|40.07|0
1654062900000|2022-06-01 05:55:00|43.15|40.75|42.49|40.09|43.42|41.02|42.45|40.05|0
1654063200000|2022-06-01 06:00:00|42.38|39.98|42.03|39.63|43.21|40.81|41.97|39.57|0
1654063500000|2022-06-01 06:05:00|41.97|39.57|40.82|38.42|42.03|39.63|40.82|38.42|0
1654063800000|2022-06-01 06:10:00|40.75|38.35|40.74|38.34|40.95|38.55|40.02|37.62|0
1654064100000|2022-06-01 06:15:00|40.81|38.41|41.4|39|41.4|39|40.41|38.01|0
1654064400000|2022-06-01 06:20:00|41.37|38.97|40.33|37.93|41.53|39.13|40.2|37.8|0
1654064700000|2022-06-01 06:25:00|40.3|37.9|41.08|38.68|41.18|38.78|40.3|37.9|0
1654065000000|2022-06-01 06:30:00|41.05|38.65|41.17|38.77|41.17|38.77|40.71|38.31|0
1654065300000|2022-06-01 06:35:00|41.24|38.84|41.1|38.7|41.91|39.51|40.8|38.4|0
1654065600000|2022-06-01 06:40:00|41.03|38.63|40.36|37.96|41.1|38.7|40.03|37.63|0
1654065900000|2022-06-01 06:45:00|40.4|38|39.57|37.17|40.62|38.22|39.57|37.17|0
1654066200000|2022-06-01 06:50:00|39.63|37.23|40.02|37.62|40.28|37.88|39.63|37.23|0
1654066500000|2022-06-01 06:55:00|39.98|37.58|39.75|37.35|40.11|37.71|39.62|37.22|0
1654066800000|2022-06-01 07:00:00|39.68|37.28|39.64|37.24|40.6|38.2|38.78|36.38|0
1654067100000|2022-06-01 07:05:00|39.41|37.41|39.43|37.43|40.16|38.16|38.54|36.54|0
1654067400000|2022-06-01 07:10:00|39.47|37.47|39.01|37.01|39.66|37.66|38.31|36.31|0
1654067700000|2022-06-01 07:15:00|38.94|36.94|38.87|36.87|39.33|37.33|38.49|36.49|0
1654068000000|2022-06-01 07:20:00|38.93|36.93|39.51|37.51|40.1|38.1|38.74|36.74|0
1654068300000|2022-06-01 07:25:00|39.57|37.57|39.24|37.24|39.93|37.93|38.79|36.79|0
1654068600000|2022-06-01 07:30:00|39.3|37.3|38.3|36.3|39.99|37.99|38.27|36.27|0
1654068900000|2022-06-01 07:35:00|38.33|36.33|38.71|36.71|38.71|36.71|37.95|35.95|0
1654069200000|2022-06-01 07:40:00|39.03|37.03|41.24|39.24|41.71|39.71|38.83|36.83|0
1654069500000|2022-06-01 07:45:00|41.1|39.1|40.7|38.7|41.51|39.51|40.47|38.47|0
1654069800000|2022-06-01 07:50:00|40.6|38.6|41.02|39.02|41.29|39.29|40.17|38.17|0
1654070100000|2022-06-01 07:55:00|41.09|39.09|40.71|38.71|41.09|39.09|39.96|37.96|0
1654070400000|2022-06-01 08:00:00|40.75|38.75|40.94|38.94|41.27|39.27|40.35|38.35|0
1654070700000|2022-06-01 08:05:00|40.91|38.91|42.62|40.62|43.81|41.81|40.74|38.74|0
1654071000000|2022-06-01 08:10:00|42.73|40.73|44.43|42.43|44.43|42.43|42.73|40.73|0
1654071300000|2022-06-01 08:15:00|44.4|42.4|44.07|42.07|44.4|42.4|43.58|41.58|0
1654071600000|2022-06-01 08:20:00|44|42|43.36|41.36|44.63|42.63|43.36|41.36|0
1654071900000|2022-06-01 08:25:00|43.29|41.29|43|41|43.63|41.63|42.86|40.86|0
1654072200000|2022-06-01 08:30:00|42.93|40.93|42.65|40.65|42.93|40.93|42.07|40.07|0
1654072500000|2022-06-01 08:35:00|42.58|40.58|43.09|41.09|43.4|41.4|42.2|40.2|0
1654072800000|2022-06-01 08:40:00|42.92|40.92|42.98|40.98|43.68|41.68|42.57|40.57|0
1654073100000|2022-06-01 08:45:00|42.77|40.77|41.6|39.6|42.9|40.9|41.57|39.57|0
1654073400000|2022-06-01 08:50:00|41.63|39.63|41.93|39.93|42.04|40.04|41.63|39.63|0
1654073700000|2022-06-01 08:55:00|41.86|39.86|42.64|40.64|42.64|40.64|41.86|39.86|0
1654074000000|2022-06-01 09:00:00|42.4|40.4|42.29|40.29|42.6|40.6|41.64|39.64|0
1654074300000|2022-06-01 09:05:00|42.15|40.15|41.57|39.57|42.22|40.22|41.1|39.1|0
1654074600000|2022-06-01 09:10:00|41.5|39.5|41.69|39.69|41.9|39.9|41.5|39.5|0
1654074900000|2022-06-01 09:15:00|41.62|39.62|41.62|39.62|41.73|39.73|41.28|39.28|0
1654075200000|2022-06-01 09:20:00|41.58|39.58|40.94|38.94|41.85|39.85|40.54|38.54|0
1654075500000|2022-06-01 09:25:00|40.97|38.97|40.79|38.79|41|39|40.53|38.53|0
1654075800000|2022-06-01 09:30:00|40.73|38.73|40.32|38.32|40.79|38.79|40.32|38.32|0
1654076100000|2022-06-01 09:35:00|40.29|38.29|40.84|38.84|40.85|38.85|40.19|38.19|0
1654076400000|2022-06-01 09:40:00|40.88|38.88|40.84|38.84|41.17|39.17|40.84|38.84|0
1654076700000|2022-06-01 09:45:00|40.9|38.9|41.43|39.43|41.5|39.5|40.84|38.84|0
1654077000000|2022-06-01 09:50:00|41.47|39.47|41.22|39.22|41.84|39.84|41.15|39.15|0
1654077300000|2022-06-01 09:55:00|41.29|39.29|41.82|39.82|41.89|39.89|41.22|39.22|0
1654077600000|2022-06-01 10:00:00|41.89|39.89|41.81|39.81|42.02|40.02|41.47|39.47|0
1654077900000|2022-06-01 10:05:00|41.74|39.74|42.42|40.42|42.73|40.73|41.54|39.54|0
1654078200000|2022-06-01 10:10:00|42.35|40.35|42.55|40.55|42.89|40.89|42.28|40.28|0
1654078500000|2022-06-01 10:15:00|42.68|40.68|42.26|40.26|42.82|40.82|41.99|39.99|0
1654078800000|2022-06-01 10:20:00|42.23|40.23|42.74|40.74|43.22|41.22|42.12|40.12|0
1654079100000|2022-06-01 10:25:00|42.67|40.67|42.93|40.93|43.36|41.36|42.67|40.67|0
1654079400000|2022-06-01 10:30:00|43|41|42.51|40.51|43|41|41.97|39.97|0
1654079700000|2022-06-01 10:35:00|42.55|40.55|43.41|41.41|43.51|41.51|42.17|40.17|0
1654080000000|2022-06-01 10:40:00|43.34|41.34|42.22|40.22|43.34|41.34|42.15|40.15|0
1654080300000|2022-06-01 10:45:00|42.15|40.15|42.97|40.97|42.97|40.97|42.15|40.15|0
1654080600000|2022-06-01 10:50:00|42.9|40.9|43.63|41.63|43.66|41.66|42.87|40.87|0
1654080900000|2022-06-01 10:55:00|43.66|41.66|43.16|41.16|44.15|42.15|42.75|40.75|0
1654081200000|2022-06-01 11:00:00|43.2|41.2|42.19|40.19|43.2|41.2|42.12|40.12|0
1654081500000|2022-06-01 11:05:00|42.12|40.12|41.09|39.09|42.29|40.29|40.5|38.5|0
1654081800000|2022-06-01 11:10:00|41.16|39.16|41.09|39.09|41.6|39.6|40.75|38.75|0
1654082100000|2022-06-01 11:15:00|41.02|39.02|41.62|39.62|41.65|39.65|41.02|39.02|0
1654082400000|2022-06-01 11:20:00|41.65|39.65|41.61|39.61|42.09|40.09|41.41|39.41|0
1654082700000|2022-06-01 11:25:00|41.57|39.57|41.26|39.26|41.67|39.67|41.26|39.26|0
1654083000000|2022-06-01 11:30:00|41.3|39.3|41.05|39.05|42.01|40.01|40.26|38.26|0
1654083300000|2022-06-01 11:35:00|41.09|39.09|40.71|38.71|41.09|39.09|40.05|38.05|0
1654083600000|2022-06-01 11:40:00|40.74|38.74|41.47|39.47|41.54|39.54|40.64|38.64|0
1654083900000|2022-06-01 11:45:00|41.44|39.44|40.63|38.63|41.64|39.64|39.77|37.77|0
1654084200000|2022-06-01 11:50:00|40.56|38.56|40.92|38.92|41.33|39.33|40.49|38.49|0
1654084500000|2022-06-01 11:55:00|40.95|38.95|39.3|37.3|40.95|38.95|39.3|37.3|0
1654084800000|2022-06-01 12:00:00|39.23|37.23|39.03|37.03|39.68|37.68|38.52|36.52|0
1654085100000|2022-06-01 12:05:00|39.09|37.09|39.28|37.28|39.38|37.38|38.45|36.45|0
1654085400000|2022-06-01 12:10:00|39.34|37.34|39.14|37.14|39.34|37.34|38.83|36.83|0
1654085700000|2022-06-01 12:15:00|39.08|37.08|39.72|37.72|39.72|37.72|38.82|36.82|0
1654086000000|2022-06-01 12:20:00|39.59|37.59|38.23|36.23|39.78|37.78|38.17|36.17|0
1654086300000|2022-06-01 12:25:00|38.29|36.29|37.78|35.78|38.48|36.48|37.28|35.28|0
1654086600000|2022-06-01 12:30:00|37.72|35.72|37.52|35.52|38.35|36.35|37.52|35.52|0
1654086900000|2022-06-01 12:35:00|37.46|35.46|37.58|35.58|37.9|35.9|37.39|35.39|0
1654087200000|2022-06-01 12:40:00|37.61|35.61|37.1|35.1|38.08|36.08|37.01|35.01|0
1654087500000|2022-06-01 12:45:00|37.07|35.07|37.81|35.81|38.06|36.06|37.07|35.07|0
1654087800000|2022-06-01 12:50:00|37.87|35.87|37.55|35.55|37.99|35.99|37.36|35.36|0
1654088100000|2022-06-01 12:55:00|37.52|35.52|38.36|36.36|38.36|36.36|37.24|35.24|0
1654088400000|2022-06-01 13:00:00|38.14|36.14|38.48|36.48|39|37|37.73|35.73|0
1654088700000|2022-06-01 13:05:00|38.55|36.55|37.4|35.4|38.67|36.67|37.4|35.4|0
1654089000000|2022-06-01 13:10:00|37.46|35.46|37.27|35.27|37.65|35.65|36.6|34.6|0
1654089300000|2022-06-01 13:15:00|37.24|35.24|36.46|34.46|37.77|35.77|36.4|34.4|0
1654089600000|2022-06-01 13:20:00|36.64|34.64|36.7|34.7|37.45|35.45|36.55|34.55|0
1654089900000|2022-06-01 13:25:00|36.51|34.51|36.57|34.57|36.94|34.94|36.51|34.51|0
1654090200000|2022-06-01 13:30:00|36.69|34.69|35.21|33.21|36.75|34.75|33.74|31.74|0
1654090500000|2022-06-01 13:35:00|34.91|32.91|37.34|35.34|37.4|35.4|33.68|31.68|0
1654090800000|2022-06-01 13:40:00|37.28|35.28|37.82|35.82|38.64|36.64|36.69|34.69|0
1654091100000|2022-06-01 13:45:00|37.44|35.44|39.02|37.02|39.9|37.9|36.94|34.94|0
1654091400000|2022-06-01 13:50:00|38.82|36.82|36.93|34.93|39.4|37.4|36.72|34.72|0
1654091700000|2022-06-01 13:55:00|36.62|34.62|37.64|35.64|38.36|36.36|36.32|34.32|0
1654092000000|2022-06-01 14:00:00|37.26|35.26|39.44|37.44|41.1|39.1|36.86|34.86|0
1654092300000|2022-06-01 14:05:00|39.83|37.83|43.56|41.56|44.55|42.55|39.57|37.57|0
1654092600000|2022-06-01 14:10:00|43.63|41.63|44.45|42.45|45.59|43.59|42.58|40.58|0
1654092900000|2022-06-01 14:15:00|44.74|42.74|48.93|46.93|48.93|46.93|44.74|42.74|0
1654093200000|2022-06-01 14:20:00|49.09|47.09|48.09|46.09|49.09|47.09|46.89|44.89|0
1654093500000|2022-06-01 14:25:00|48.17|46.17|49.56|47.56|49.71|47.71|47.03|45.03|0
1654093800000|2022-06-01 14:30:00|49.63|47.63|51.37|49.37|51.61|49.61|47.7|45.7|0
1654094100000|2022-06-01 14:35:00|51.69|49.69|51.08|49.08|53.41|51.41|50.8|48.8|0
1654094400000|2022-06-01 14:40:00|51.2|49.2|50.08|48.08|51.52|49.52|49.37|47.37|0
1654094700000|2022-06-01 14:45:00|50.32|48.32|51.75|49.75|51.75|49.75|49.68|47.68|0
1654095000000|2022-06-01 14:50:00|51.83|49.83|48.27|46.27|52.07|50.07|47.93|45.93|0
1654095300000|2022-06-01 14:55:00|48.73|46.73|48.18|46.18|49.04|47.04|47.28|45.28|0
1654095600000|2022-06-01 15:00:00|48.34|46.34|50.52|48.52|51.73|49.73|48.26|46.26|0
1654095900000|2022-06-01 15:05:00|50.68|48.68|52.12|50.12|52.12|50.12|49.57|47.57|0
1654096200000|2022-06-01 15:10:00|52.04|50.04|51.22|49.22|52.2|50.2|49.56|47.56|0
1654096500000|2022-06-01 15:15:00|51.26|49.26|52.51|50.51|54.08|52.08|50.78|48.78|0
1654096800000|2022-06-01 15:20:00|52.92|50.92|55.08|53.08|55.85|53.85|52.92|50.92|0
1654097100000|2022-06-01 15:25:00|55.17|53.17|54.92|52.92|57.67|55.67|53.96|51.96|0
1654097400000|2022-06-01 15:30:00|55|53|55.76|53.76|56.45|54.45|53.99|51.99|0
1654097700000|2022-06-01 15:35:00|55.5|53.5|56.01|54.01|57.44|55.44|55.16|53.16|0
1654098000000|2022-06-01 15:40:00|56.48|54.48|58.88|56.88|58.88|56.88|56.43|54.43|0
1654098300000|2022-06-01 15:45:00|59.05|57.05|59.92|57.92|59.92|57.92|57.11|55.11|0
1654098600000|2022-06-01 15:50:00|60.01|58.01|58.59|56.59|60.29|58.29|58.15|56.15|0
1654098900000|2022-06-01 15:55:00|58.32|56.32|59.42|57.42|59.64|57.64|57.45|55.45|0
1654099200000|2022-06-01 16:00:00|59.55|57.55|60.35|58.35|60.99|58.99|59.02|57.02|0
1654099500000|2022-06-01 16:05:00|60.53|58.53|59.36|57.36|60.58|58.58|58.39|56.39|0
1654099800000|2022-06-01 16:10:00|59.62|57.62|59.08|57.08|61.43|59.43|59.08|57.08|0
1654100100000|2022-06-01 16:15:00|59.17|57.17|57.49|55.49|59.39|57.39|57.49|55.49|0
1654100400000|2022-06-01 16:20:00|57.4|55.4|57.04|55.04|57.75|55.75|56.53|54.53|0
1654100700000|2022-06-01 16:25:00|57.13|55.13|59.68|57.68|59.68|57.68|56.87|54.87|0
1654101000000|2022-06-01 16:30:00|59.85|57.85|57.2|55.2|59.85|57.85|56.51|54.51|0
1654101300000|2022-06-01 16:35:00|57.11|55.11|57.71|55.71|58.77|56.77|56.59|54.59|0
1654101600000|2022-06-01 16:40:00|57.89|55.89|59.2|57.2|59.29|57.29|56.76|54.76|0
1654101900000|2022-06-01 16:45:00|59.29|57.29|60.45|58.45|61.17|59.17|58.93|56.93|0
1654102200000|2022-06-01 16:50:00|60.36|58.36|58.56|56.56|61.72|59.72|58.56|56.56|0
1654102500000|2022-06-01 16:55:00|58.74|56.74|58.07|56.07|59.36|57.36|57.42|55.42|0
1654102800000|2022-06-01 17:00:00|58.2|56.2|58.19|56.19|58.64|56.64|56.63|54.63|0
1654103100000|2022-06-01 17:05:00|58.32|56.32|54.66|52.66|58.32|56.32|54.66|52.66|0
1654103400000|2022-06-01 17:10:00|54.58|52.58|56.05|54.05|56.18|54.18|53.82|51.82|0
1654103700000|2022-06-01 17:15:00|55.92|53.92|54.06|52.06|55.92|53.92|53.65|51.65|0
1654104000000|2022-06-01 17:20:00|54.14|52.14|54.55|52.55|55.05|53.05|52.65|50.65|0
1654104300000|2022-06-01 17:25:00|54.38|52.38|53.87|51.87|54.38|52.38|52.64|50.64|0
1654104600000|2022-06-01 17:30:00|53.96|51.96|50.95|48.95|54.33|52.33|50.79|48.79|0
1654104900000|2022-06-01 17:35:00|51.03|49.03|49.26|47.26|51.27|49.27|48.72|46.72|0
1654105200000|2022-06-01 17:40:00|49.34|47.34|48.94|46.94|49.97|47.97|48.55|46.55|0
1654105500000|2022-06-01 17:45:00|48.78|46.78|49.32|47.32|49.88|47.88|48.16|46.16|0
1654105800000|2022-06-01 17:50:00|49.56|47.56|51.24|49.24|51.4|49.4|48.85|46.85|0
1654106100000|2022-06-01 17:55:00|51.48|49.48|49.86|47.86|51.48|49.48|48.29|46.29|0
1654106400000|2022-06-01 18:00:00|50.02|48.02|48.05|46.05|50.22|48.22|47.82|45.82|0
1654106700000|2022-06-01 18:05:00|48.2|46.2|48.31|46.31|49.61|47.61|47.35|45.35|0
1654107000000|2022-06-01 18:10:00|48.27|46.27|48.46|46.46|49.68|47.68|47.88|45.88|0
1654107300000|2022-06-01 18:15:00|48.42|46.42|49.03|47.03|49.83|47.83|47.56|45.56|0
1654107600000|2022-06-01 18:20:00|48.8|46.8|45.07|43.07|49.59|47.59|44.99|42.99|0
1654107900000|2022-06-01 18:25:00|45.03|43.03|44.25|42.25|45.36|43.36|43.03|41.03|0
1654108200000|2022-06-01 18:30:00|44.11|42.11|43.67|41.67|44.32|42.32|43.38|41.38|0
1654108500000|2022-06-01 18:35:00|43.74|41.74|44.89|42.89|44.89|42.89|42.88|40.88|0
1654108800000|2022-06-01 18:40:00|44.97|42.97|42.72|40.72|45.11|43.11|42.44|40.44|0
1654109100000|2022-06-01 18:45:00|42.51|40.51|43.86|41.86|44.66|42.66|42.51|40.51|0
1654109400000|2022-06-01 18:50:00|43.78|41.78|45.61|43.61|45.76|43.76|43.78|41.78|0
1654109700000|2022-06-01 18:55:00|45.46|43.46|45.71|43.71|46.58|44.58|44.57|42.57|0
1654110000000|2022-06-01 19:00:00|45.6|43.6|46.34|44.34|47.4|45.4|44.78|42.78|0
1654110300000|2022-06-01 19:05:00|46.56|44.56|44.91|42.91|46.56|44.56|44.19|42.19|0
1654110600000|2022-06-01 19:10:00|45.28|43.28|43.06|41.06|45.36|43.36|42.67|40.67|0
1654110900000|2022-06-01 19:15:00|43.1|41.1|43.09|41.09|44.03|42.03|41.69|39.69|0
1654111200000|2022-06-01 19:20:00|43.12|41.12|43.01|41.01|43.58|41.58|42.09|40.09|0
1654111500000|2022-06-01 19:25:00|43.19|41.19|43.57|41.57|44.59|42.59|43|41|0
1654111800000|2022-06-01 19:30:00|43.93|41.93|43.21|41.21|46.3|44.3|42.41|40.41|0
1654112100000|2022-06-01 19:35:00|43.43|41.43|41.13|39.13|44.16|42.16|41.13|39.13|0
1654112400000|2022-06-01 19:40:00|41.06|39.06|42.04|40.04|42.04|40.04|40.19|38.19|0
1654112700000|2022-06-01 19:45:00|42.32|40.32|41.82|39.82|43.11|41.11|41.18|39.18|0
1654113000000|2022-06-01 19:50:00|39.62|37.62|44.51|42.51|44.66|42.66|39.62|37.62|0
1654113300000|2022-06-01 19:55:00|44.81|42.81|47.12|45.12|47.44|45.44|44.43|42.43|0
1654113600000|2022-06-01 20:00:00|47.04|45.04|47.11|45.11|47.67|45.67|46.18|44.18|0
1654113900000|2022-06-01 20:05:00|47.03|45.03|47.58|45.58|48.54|46.54|46.95|44.95|0
1654114200000|2022-06-01 20:10:00|47.5|45.5|47.02|45.02|48.05|46.05|47.02|45.02|0
1654114500000|2022-06-01 20:15:00|47.22|44.82|48.08|45.68|48.08|45.68|47.14|44.74|0
1654114800000|2022-06-01 20:20:00|48.16|45.76|47.75|45.35|48.48|46.08|47.75|45.35|0
1654115100000|2022-06-01 20:25:00|47.71|45.31|47.59|45.19|47.83|45.43|47.51|45.11|0
1654115400000|2022-06-01 20:30:00|47.66|45.26|47.94|45.54|48.06|45.66|47.27|44.87|0
1654115700000|2022-06-01 20:35:00|47.97|45.57|48.04|45.64|48.13|45.73|47.73|45.33|0
1654116000000|2022-06-01 20:40:00|48.12|45.72|48.52|46.12|48.6|46.2|48.12|45.72|0
1654116300000|2022-06-01 20:45:00|48.44|46.04|47.71|45.31|48.76|46.36|47.63|45.23|0
1654116600000|2022-06-01 20:50:00|47.91|45.51|48.46|46.06|48.46|46.06|47.47|45.07|0
1654116900000|2022-06-01 20:55:00|48.34|45.94|47.89|45.49|48.98|46.58|47.73|45.33|0
1654117200000|2022-06-01 21:00:00|47.9|45.5|48.04|45.64|48.08|45.68|47.63|45.23|0
1654117500000|2022-06-01 21:05:00|47.99|45.59|47.99|45.59|48.02|45.62|47.99|45.59|0
1654117800000|2022-06-01 21:10:00|47.97|45.57|48.08|45.68|48.09|45.69|47.96|45.56|0
1654118100000|2022-06-01 21:15:00|47.93|45.53|47.77|45.37|47.93|45.53|47.75|45.35|0
1654118400000|2022-06-01 21:20:00|47.75|45.35|47.68|45.28|47.78|45.38|47.68|45.28|0
1654118700000|2022-06-01 21:25:00|47.69|45.29|47.71|45.31|47.84|45.44|47.69|45.29|0
1654119000000|2022-06-01 21:30:00|47.72|45.32|47.82|45.42|47.86|45.46|47.69|45.29|0
1654119300000|2022-06-01 21:35:00|47.84|45.44|47.78|45.38|47.84|45.44|47.78|45.38|0
1654119600000|2022-06-01 21:40:00|47.76|45.36|47.79|45.39|47.8|45.4|47.68|45.28|0
1654119900000|2022-06-01 21:45:00|47.77|45.37|48|45.6|48.02|45.62|47.77|45.37|0
1654120200000|2022-06-01 21:50:00|47.99|45.59|47.98|45.58|48.12|45.72|47.98|45.58|0
1654120500000|2022-06-01 21:55:00|47.95|45.55|47.85|45.45|48|45.6|47.75|45.35|0
1654120800000|2022-06-01 22:00:00|47.55|45.15|47.38|44.98|47.98|45.58|47.15|44.75|0
1654121100000|2022-06-01 22:05:00|47.34|44.94|47.93|45.53|48.05|45.65|47.26|44.86|0
1654121400000|2022-06-01 22:10:00|47.89|45.49|48.08|45.68|48.6|46.2|47.89|45.49|0
1654121700000|2022-06-01 22:15:00|48.04|45.64|47.39|44.99|48.04|45.64|47|44.6|0
1654122000000|2022-06-01 22:20:00|47.36|44.96|48.18|45.78|48.58|46.18|47.16|44.76|0
1654122300000|2022-06-01 22:25:00|48.1|45.7|48.49|46.09|48.57|46.17|48.02|45.62|0
1654122600000|2022-06-01 22:30:00|48.57|46.17|48.73|46.33|49.26|46.86|48.25|45.85|0
1654122900000|2022-06-01 22:35:00|48.57|46.17|49.2|46.8|49.37|46.97|48.57|46.17|0
1654123200000|2022-06-01 22:40:00|49.29|46.89|49.03|46.63|49.37|46.97|48.39|45.99|0
1654123500000|2022-06-01 22:45:00|49.08|46.68|49.64|47.24|49.84|47.44|48.71|46.31|0
1654123800000|2022-06-01 22:50:00|49.6|47.2|49.5|47.1|49.92|47.52|49.39|46.99|0
1654124100000|2022-06-01 22:55:00|49.46|47.06|49.74|47.34|49.83|47.43|49.34|46.94|0
1654124400000|2022-06-01 23:00:00|49.66|47.26|49.41|47.01|49.99|47.59|49.16|46.76|0
1654124700000|2022-06-01 23:05:00|49.45|47.05|49.64|47.24|49.81|47.41|49.32|46.92|0
1654125000000|2022-06-01 23:10:00|49.72|47.32|49.27|46.87|50.18|47.78|49.19|46.79|0
1654125300000|2022-06-01 23:15:00|49.22|46.82|49.38|46.98|49.63|47.23|49.06|46.66|0
1654125600000|2022-06-01 23:20:00|49.3|46.9|49.13|46.73|49.46|47.06|48.89|46.49|0
1654125900000|2022-06-01 23:25:00|49.12|46.72|48.87|46.47|49.12|46.72|48.71|46.31|0
1654126200000|2022-06-01 23:30:00|48.79|46.39|49.27|46.87|49.27|46.87|48.67|46.27|0
1654126500000|2022-06-01 23:35:00|49.31|46.91|49.51|47.11|49.59|47.19|49.19|46.79|0
1654126800000|2022-06-01 23:40:00|49.43|47.03|50.65|48.25|50.91|48.51|49.43|47.03|0
1654127100000|2022-06-01 23:45:00|50.74|48.34|50.48|48.08|51.03|48.63|50.48|48.08|0
1654127400000|2022-06-01 23:50:00|50.56|48.16|50.97|48.57|51.14|48.74|50.56|48.16|0
1654127700000|2022-06-01 23:55:00|50.89|48.49|50.63|48.23|51.14|48.74|50.51|48.11|0
1654128000000|2022-06-02 00:00:00|50.54|48.14|51.42|49.02|51.46|49.06|50.05|47.65|0
1654128300000|2022-06-02 00:05:00|51.33|48.93|50.44|48.04|51.87|49.47|50.36|47.96|0
1654128600000|2022-06-02 00:10:00|50.36|47.96|49.53|47.13|50.77|48.37|49.2|46.8|0
1654128900000|2022-06-02 00:15:00|49.45|47.05|47.27|44.87|49.53|47.13|47.27|44.87|0
1654129200000|2022-06-02 00:20:00|47.19|44.79|46.39|43.99|47.5|45.1|46.24|43.84|0
1654129500000|2022-06-02 00:25:00|46.47|44.07|46.15|43.75|46.7|44.3|45.23|42.83|0
1654129800000|2022-06-02 00:30:00|46.07|43.67|46.38|43.98|46.53|44.13|45.91|43.51|0
1654130100000|2022-06-02 00:35:00|46.3|43.9|45.21|42.81|46.45|44.05|44.95|42.55|0
1654130400000|2022-06-02 00:40:00|45.13|42.73|45.43|43.03|45.66|43.26|44.75|42.35|0
1654130700000|2022-06-02 00:45:00|45.35|42.95|44.55|42.15|45.66|43.26|44.47|42.07|0
1654131000000|2022-06-02 00:50:00|44.43|42.03|45.41|43.01|45.42|43.02|44.43|42.03|0
1654131300000|2022-06-02 00:55:00|45.45|43.05|45.22|42.82|45.49|43.09|44.8|42.4|0
1654131600000|2022-06-02 01:00:00|45.14|42.74|45.63|43.23|45.78|43.38|44.79|42.39|0
1654131900000|2022-06-02 01:05:00|45.78|43.38|45.23|42.83|46.01|43.61|45.23|42.83|0
1654132200000|2022-06-02 01:10:00|45.2|42.8|45.61|43.21|45.77|43.37|45.16|42.76|0
1654132500000|2022-06-02 01:15:00|45.53|43.13|45.6|43.2|45.91|43.51|45.3|42.9|0
1654132800000|2022-06-02 01:20:00|45.56|43.16|45.21|42.81|45.56|43.16|44.53|42.13|0
1654133100000|2022-06-02 01:25:00|45.1|42.7|44.52|42.12|45.44|43.04|44.44|42.04|0
1654133400000|2022-06-02 01:30:00|44.37|41.97|44.43|42.03|44.81|42.41|43.99|41.59|0
1654133700000|2022-06-02 01:35:00|44.36|41.96|44.88|42.48|45.11|42.71|44.36|41.96|0
1654134000000|2022-06-02 01:40:00|44.8|42.4|45.56|43.16|45.68|43.28|44.65|42.25|0
1654134300000|2022-06-02 01:45:00|45.64|43.24|45.28|42.88|45.64|43.24|45.09|42.69|0
1654134600000|2022-06-02 01:50:00|45.24|42.84|45.16|42.76|45.93|43.53|44.78|42.38|0
1654134900000|2022-06-02 01:55:00|45.12|42.72|46.23|43.83|46.23|43.83|45.12|42.72|0
1654135200000|2022-06-02 02:00:00|46.15|43.75|47.16|44.76|47.32|44.92|46.07|43.67|0
1654135500000|2022-06-02 02:05:00|47.4|45|46.37|43.97|47.64|45.24|46.21|43.81|0
1654135800000|2022-06-02 02:10:00|46.45|44.05|45.51|43.11|46.68|44.28|45.43|43.03|0
1654136100000|2022-06-02 02:15:00|45.35|42.95|45.11|42.71|45.66|43.26|44.96|42.56|0
1654136400000|2022-06-02 02:20:00|45.04|42.64|45.26|42.86|45.65|43.25|44.88|42.48|0
1654136700000|2022-06-02 02:25:00|45.22|42.82|45.25|42.85|45.48|43.08|44.95|42.55|0
1654137000000|2022-06-02 02:30:00|45.17|42.77|44.78|42.38|45.48|43.08|44.71|42.31|0
1654137300000|2022-06-02 02:35:00|44.86|42.46|45.46|43.06|45.69|43.29|44.7|42.3|0
1654137600000|2022-06-02 02:40:00|45.62|43.22|46.15|43.75|46.23|43.83|45.54|43.14|0
1654137900000|2022-06-02 02:45:00|46.19|43.79|45.6|43.2|46.38|43.98|45.37|42.97|0
1654138200000|2022-06-02 02:50:00|45.56|43.16|45.82|43.42|46.1|43.7|45.52|43.12|0
1654138500000|2022-06-02 02:55:00|45.9|43.5|46.59|44.19|46.75|44.35|45.51|43.11|0
1654138800000|2022-06-02 03:00:00|46.63|44.23|46.58|44.18|46.67|44.27|46.08|43.68|0
1654139100000|2022-06-02 03:05:00|46.51|44.11|46.5|44.1|46.62|44.22|45.73|43.33|0
1654139400000|2022-06-02 03:10:00|46.46|44.06|46.8|44.4|47.12|44.72|46.42|44.02|0
1654139700000|2022-06-02 03:15:00|46.77|44.37|46.48|44.08|46.77|44.37|46.17|43.77|0
1654140000000|2022-06-02 03:20:00|46.44|44.04|46.39|43.99|46.44|44.04|46.09|43.69|0
1654140300000|2022-06-02 03:25:00|46.36|43.96|46.46|44.06|46.54|44.14|46.23|43.83|0
1654140600000|2022-06-02 03:30:00|46.43|44.03|46.57|44.17|46.77|44.37|46.23|43.83|0
1654140900000|2022-06-02 03:35:00|46.61|44.21|46.76|44.36|47.32|44.92|46.61|44.21|0
1654141200000|2022-06-02 03:40:00|46.68|44.28|46.59|44.19|46.72|44.32|46.09|43.69|0
1654141500000|2022-06-02 03:45:00|46.63|44.23|46.31|43.91|46.91|44.51|46.19|43.79|0
1654141800000|2022-06-02 03:50:00|46.19|43.79|46.62|44.22|46.7|44.3|46.11|43.71|0
1654142100000|2022-06-02 03:55:00|46.7|44.3|46.33|43.93|46.73|44.33|46.25|43.85|0
1654142400000|2022-06-02 04:00:00|46.25|43.85|46.4|44|46.56|44.16|46.02|43.62|0
1654142700000|2022-06-02 04:05:00|46.32|43.92|46.63|44.23|46.71|44.31|46.17|43.77|0
1654143000000|2022-06-02 04:10:00|46.55|44.15|46.38|43.98|46.59|44.19|46.15|43.75|0
1654143300000|2022-06-02 04:15:00|46.35|43.95|46.85|44.45|47.88|45.48|46.23|43.83|0
1654143600000|2022-06-02 04:20:00|46.89|44.49|47.15|44.75|47.24|44.84|46.85|44.45|0
1654143900000|2022-06-02 04:25:00|47.08|44.68|47.07|44.67|47.27|44.87|46.99|44.59|0
1654144200000|2022-06-02 04:30:00|46.99|44.59|46.9|44.5|47.14|44.74|46.9|44.5|0
1654144500000|2022-06-02 04:35:00|46.98|44.58|46.58|44.18|47.13|44.73|46.51|44.11|0
1654144800000|2022-06-02 04:40:00|46.51|44.11|46.65|44.25|46.73|44.33|46.35|43.95|0
1654145100000|2022-06-02 04:45:00|46.57|44.17|46.88|44.48|46.88|44.48|46.41|44.01|0
1654145400000|2022-06-02 04:50:00|46.95|44.55|46.03|43.63|47.68|45.28|45.95|43.55|0
1654145700000|2022-06-02 04:55:00|45.95|43.55|45.94|43.54|46.03|43.63|45.87|43.47|0
1654146000000|2022-06-02 05:00:00|45.87|43.47|46.01|43.61|46.02|43.62|45.48|43.08|0
1654146300000|2022-06-02 05:05:00|45.97|43.57|46.39|43.99|46.55|44.15|45.7|43.3|0
1654146600000|2022-06-02 05:10:00|46.47|44.07|48.19|45.79|48.19|45.79|46.47|44.07|0
1654146900000|2022-06-02 05:15:00|48.24|45.84|48.35|45.95|49.16|46.76|47.72|45.32|0
1654147200000|2022-06-02 05:20:00|48.27|45.87|48.26|45.86|48.58|46.18|47.94|45.54|0
1654147500000|2022-06-02 05:25:00|48.3|45.9|47.69|45.29|48.66|46.26|47.69|45.29|0
1654147800000|2022-06-02 05:30:00|47.65|45.25|48.24|45.84|48.24|45.84|47.61|45.21|0
1654148100000|2022-06-02 05:35:00|48.2|45.8|48.27|45.87|48.88|46.48|47.8|45.4|0
1654148400000|2022-06-02 05:40:00|48.31|45.91|47.58|45.18|48.31|45.91|47.51|45.11|0
1654148700000|2022-06-02 05:45:00|47.66|45.26|47.1|44.7|47.7|45.3|46.79|44.39|0
1654149000000|2022-06-02 05:50:00|46.94|44.54|46.31|43.91|47.1|44.7|46.23|43.83|0
1654149300000|2022-06-02 05:55:00|46.23|43.83|46.46|44.06|46.58|44.18|46.08|43.68|0
1654149600000|2022-06-02 06:00:00|46.54|44.14|45.64|43.24|46.69|44.29|45.53|43.13|0
1654149900000|2022-06-02 06:05:00|45.68|43.28|45.06|42.66|46.14|43.74|44.98|42.58|0
1654150200000|2022-06-02 06:10:00|44.98|42.58|45.74|43.34|45.81|43.41|44.9|42.5|0
1654150500000|2022-06-02 06:15:00|45.66|43.26|46.66|44.26|46.66|44.26|45.66|43.26|0
1654150800000|2022-06-02 06:20:00|46.58|44.18|46.34|43.94|46.73|44.33|46.34|43.94|0
1654151100000|2022-06-02 06:25:00|46.38|43.98|46.72|44.32|46.8|44.4|46.1|43.7|0
1654151400000|2022-06-02 06:30:00|46.68|44.28|46.86|44.46|46.94|44.54|46.48|44.08|0
1654151700000|2022-06-02 06:35:00|46.94|44.54|47.21|44.81|47.25|44.85|46.78|44.38|0
1654152000000|2022-06-02 06:40:00|47.25|44.85|46.85|44.45|47.25|44.85|46.46|44.06|0
1654152300000|2022-06-02 06:45:00|46.77|44.37|45.67|43.27|46.85|44.45|45.52|43.12|0
1654152600000|2022-06-02 06:50:00|45.6|43.2|45.05|42.65|45.83|43.43|44.83|42.43|0
1654152900000|2022-06-02 06:55:00|44.98|42.58|44.36|41.96|45.13|42.73|44.21|41.81|0
1654153200000|2022-06-02 07:00:00|44.29|41.89|44.52|42.12|45.16|42.76|43.69|41.29|0
1654153500000|2022-06-02 07:05:00|44.36|42.36|44.57|42.57|44.73|42.73|44.28|42.28|0
1654153800000|2022-06-02 07:10:00|44.5|42.5|44.45|42.45|45.25|43.25|44.27|42.27|0
1654154100000|2022-06-02 07:15:00|44.41|42.41|44.26|42.26|44.71|42.71|44.26|42.26|0
1654154400000|2022-06-02 07:20:00|44.37|42.37|44.32|42.32|44.7|42.7|44.25|42.25|0
1654154700000|2022-06-02 07:25:00|44.55|42.55|42.95|40.95|44.62|42.62|42.55|40.55|0
1654155000000|2022-06-02 07:30:00|42.98|40.98|43.64|41.64|44.01|42.01|42.62|40.62|0
1654155300000|2022-06-02 07:35:00|43.71|41.71|42.86|40.86|43.93|41.93|42.82|40.82|0
1654155600000|2022-06-02 07:40:00|42.89|40.89|43.18|41.18|43.47|41.47|42.82|40.82|0
1654155900000|2022-06-02 07:45:00|43.29|41.29|44.73|42.73|45.03|43.03|43.29|41.29|0
1654156200000|2022-06-02 07:50:00|44.8|42.8|44.27|42.27|44.95|42.95|43.82|41.82|0
1654156500000|2022-06-02 07:55:00|44.19|42.19|44.26|42.26|44.79|42.79|43.93|41.93|0
1654156800000|2022-06-02 08:00:00|44.19|42.19|44.48|42.48|45.28|43.28|44.19|42.19|0
1654157100000|2022-06-02 08:05:00|44.55|42.55|44.39|42.39|44.7|42.7|43.95|41.95|0
1654157400000|2022-06-02 08:10:00|44.32|42.32|42.8|40.8|44.39|42.39|42.58|40.58|0
1654157700000|2022-06-02 08:15:00|42.76|40.76|41.67|39.67|43.12|41.12|41.53|39.53|0
1654158000000|2022-06-02 08:20:00|41.53|39.53|41.34|39.34|41.78|39.78|41.24|39.24|0
1654158300000|2022-06-02 08:25:00|41.31|39.31|41.3|39.3|41.58|39.58|41.02|39.02|0
1654158600000|2022-06-02 08:30:00|41.23|39.23|41.29|39.29|41.65|39.65|41.01|39.01|0
1654158900000|2022-06-02 08:35:00|41.22|39.22|41.18|39.18|41.43|39.43|41|39|0
1654159200000|2022-06-02 08:40:00|41.14|39.14|41.1|39.1|41.28|39.28|40.96|38.96|0
1654159500000|2022-06-02 08:45:00|41.06|39.06|41.37|39.37|41.62|39.62|41.06|39.06|0
1654159800000|2022-06-02 08:50:00|41.33|39.33|41.9|39.9|41.9|39.9|41.26|39.26|0
1654160100000|2022-06-02 08:55:00|41.93|39.93|42.61|40.61|42.61|40.61|41.82|39.82|0
1654160400000|2022-06-02 09:00:00|42.68|40.68|42.24|40.24|44.3|42.3|41.95|39.95|0
1654160700000|2022-06-02 09:05:00|42.31|40.31|41.83|39.83|42.45|40.45|41.58|39.58|0
1654161000000|2022-06-02 09:10:00|41.87|39.87|41.72|39.72|42.08|40.08|41.58|39.58|0
1654161300000|2022-06-02 09:15:00|41.79|39.79|41.14|39.14|41.79|39.79|41.07|39.07|0
1654161600000|2022-06-02 09:20:00|41.18|39.18|41.03|39.03|41.35|39.35|40.85|38.85|0
1654161900000|2022-06-02 09:25:00|40.99|38.99|40.84|38.84|40.99|38.99|40.64|38.64|0
1654162200000|2022-06-02 09:30:00|40.81|38.81|41.58|39.58|41.79|39.79|40.7|38.7|0
1654162500000|2022-06-02 09:35:00|41.61|39.61|41.67|39.67|41.97|39.97|41.39|39.39|0
1654162800000|2022-06-02 09:40:00|41.6|39.6|41.67|39.67|41.78|39.78|41.31|39.31|0
1654163100000|2022-06-02 09:45:00|41.74|39.74|41.77|39.77|41.91|39.91|41.45|39.45|0
1654163400000|2022-06-02 09:50:00|41.8|39.8|42.3|40.3|42.59|40.59|41.8|39.8|0
1654163700000|2022-06-02 09:55:00|42.26|40.26|42.36|40.36|42.44|40.44|42.07|40.07|0
1654164000000|2022-06-02 10:00:00|42.32|40.32|42.1|40.1|42.54|40.54|42.03|40.03|0
1654164300000|2022-06-02 10:05:00|41.77|39.77|41.91|39.91|42.49|40.49|41.56|39.56|0
1654164600000|2022-06-02 10:10:00|41.95|39.95|41.47|39.47|41.98|39.98|41.47|39.47|0
1654164900000|2022-06-02 10:15:00|41.54|39.54|41.89|39.89|41.89|39.89|41.33|39.33|0
1654165200000|2022-06-02 10:20:00|41.82|39.82|42.9|40.9|42.9|40.9|41.82|39.82|0
1654165500000|2022-06-02 10:25:00|42.86|40.86|43.11|41.11|43.55|41.55|42.74|40.74|0
1654165800000|2022-06-02 10:30:00|43.18|41.18|42.95|40.95|43.25|41.25|42.52|40.52|0
1654166100000|2022-06-02 10:35:00|42.88|40.88|41.82|39.82|42.92|40.92|41.82|39.82|0
1654166400000|2022-06-02 10:40:00|41.75|39.75|40.78|38.78|41.75|39.75|40.75|38.75|0
1654166700000|2022-06-02 10:45:00|40.71|38.71|39.94|37.94|40.78|38.78|39.87|37.87|0
1654167000000|2022-06-02 10:50:00|39.97|37.97|39.93|37.93|40.42|38.42|39.86|37.86|0
1654167300000|2022-06-02 10:55:00|39.83|37.83|40.06|38.06|40.13|38.13|39.72|37.72|0
1654167600000|2022-06-02 11:00:00|40.09|38.09|41.24|39.24|41.24|39.24|40.06|38.06|0
1654167900000|2022-06-02 11:05:00|41.21|39.21|41.09|39.09|41.24|39.24|41.02|39.02|0
1654168200000|2022-06-02 11:10:00|41.02|39.02|41.23|39.23|41.3|39.3|40.88|38.88|0
1654168500000|2022-06-02 11:15:00|41.19|39.19|41.61|39.61|41.65|39.65|41.15|39.15|0
1654168800000|2022-06-02 11:20:00|41.57|39.57|40.43|38.43|41.64|39.64|40.26|38.26|0
1654169100000|2022-06-02 11:25:00|40.5|38.5|40.25|38.25|40.85|38.85|40.25|38.25|0
1654169400000|2022-06-02 11:30:00|40.36|38.36|40.77|38.77|41.26|39.26|40.25|38.25|0
1654169700000|2022-06-02 11:35:00|40.7|38.7|40.37|38.37|40.84|38.84|40.07|38.07|0
1654170000000|2022-06-02 11:40:00|40.41|38.41|40.86|38.86|40.93|38.93|40.06|38.06|0
1654170300000|2022-06-02 11:45:00|40.89|38.89|40.6|38.6|41.1|39.1|39.98|37.98|0
1654170600000|2022-06-02 11:50:00|40.74|38.74|40.59|38.59|40.81|38.81|40.52|38.52|0
1654170900000|2022-06-02 11:55:00|40.66|38.66|40.65|38.65|40.98|38.98|40.63|38.63|0
1654171200000|2022-06-02 12:00:00|40.79|38.79|40.79|38.79|40.86|38.86|40.27|38.27|0
1654171500000|2022-06-02 12:05:00|40.82|38.82|42.42|40.42|42.57|40.57|40.82|38.82|0
1654171800000|2022-06-02 12:10:00|42.49|40.49|41.98|39.98|42.86|40.86|41.98|39.98|0
1654172100000|2022-06-02 12:15:00|41.8|39.8|42.08|40.08|43.14|41.14|40.21|38.21|0
1654172400000|2022-06-02 12:20:00|42.19|40.19|41.78|39.78|42.19|40.19|41.33|39.33|0
1654172700000|2022-06-02 12:25:00|41.67|39.67|42.03|40.03|42.43|40.43|41.42|39.42|0
1654173000000|2022-06-02 12:30:00|42.21|40.21|43.11|41.11|43.26|41.26|41.45|39.45|0
1654173300000|2022-06-02 12:35:00|43.18|41.18|42.05|40.05|43.18|41.18|41.65|39.65|0
1654173600000|2022-06-02 12:40:00|42.08|40.08|42.43|40.43|42.43|40.43|41.08|39.08|0
1654173900000|2022-06-02 12:45:00|42.51|40.51|42.21|40.21|42.98|40.98|41.78|39.78|0
1654174200000|2022-06-02 12:50:00|42.28|40.28|41.55|39.55|42.28|40.28|41.45|39.45|0
1654174500000|2022-06-02 12:55:00|41.62|39.62|43.21|41.21|43.36|41.36|41.41|39.41|0
1654174800000|2022-06-02 13:00:00|43.29|41.29|45.77|43.77|45.77|43.77|42.33|40.33|0
1654175100000|2022-06-02 13:05:00|45.92|43.92|47.72|45.72|48.28|46.28|44.77|42.77|0
1654175400000|2022-06-02 13:10:00|47.8|45.8|47.23|45.23|49.08|47.08|47.23|45.23|0
1654175700000|2022-06-02 13:15:00|47.31|45.31|46.91|44.91|48.43|46.43|46.68|44.68|0
1654176000000|2022-06-02 13:20:00|47.03|45.03|47.77|45.77|47.77|45.77|46.67|44.67|0
1654176300000|2022-06-02 13:25:00|47.85|45.85|47.76|45.76|49.1|47.1|47.21|45.21|0
1654176600000|2022-06-02 13:30:00|47.68|45.68|48.47|46.47|52.64|50.64|47.17|45.17|0
1654176900000|2022-06-02 13:35:00|48.64|46.64|49.77|47.77|53.8|51.8|48.6|46.6|0
1654177200000|2022-06-02 13:40:00|50.35|48.35|49.19|47.19|52.28|50.28|48.3|46.3|0
1654177500000|2022-06-02 13:45:00|49.59|47.59|48.45|46.45|52.27|50.27|48.37|46.37|0
1654177800000|2022-06-02 13:50:00|48.77|46.77|50.82|48.82|51.41|49.41|48.77|46.77|0
1654178100000|2022-06-02 13:55:00|50.86|48.86|51.61|49.61|54.82|52.82|50.86|48.86|0
1654178400000|2022-06-02 14:00:00|52.2|50.2|50.72|48.72|53.02|51.02|48.75|46.75|0
1654178700000|2022-06-02 14:05:00|50.22|48.22|51.39|49.39|52.5|50.5|49.31|47.31|0
1654179000000|2022-06-02 14:10:00|51.05|49.05|44.57|42.57|51.35|49.35|44.12|42.12|0
1654179300000|2022-06-02 14:15:00|45.1|43.1|49.21|47.21|49.29|47.29|44.64|42.64|0
1654179600000|2022-06-02 14:20:00|49.05|47.05|54.12|52.12|54.56|52.56|47.99|45.99|0
1654179900000|2022-06-02 14:25:00|54.38|52.38|52.37|50.37|55.53|53.53|52.37|50.37|0
1654180200000|2022-06-02 14:30:00|52.42|50.42|50.09|48.09|53.41|51.41|49.26|47.26|0
1654180500000|2022-06-02 14:35:00|50.46|48.46|49.3|47.3|51.51|49.51|48.93|46.93|0
1654180800000|2022-06-02 14:40:00|49.01|47.01|48.76|46.76|50.28|48.28|48.03|46.03|0
1654181100000|2022-06-02 14:45:00|48.88|46.88|47.9|45.9|50.4|48.4|47.46|45.46|0
1654181400000|2022-06-02 14:50:00|48.1|46.1|47.93|45.93|49.07|47.07|47.14|45.14|0
1654181700000|2022-06-02 14:55:00|47.85|45.85|46.34|44.34|48.33|46.33|46.1|44.1|0
1654182000000|2022-06-02 15:00:00|46.26|44.26|43.58|41.58|46.89|44.89|42.91|40.91|0
1654182300000|2022-06-02 15:05:00|43.5|41.5|42.61|40.61|44.14|42.14|42.39|40.39|0
1654182600000|2022-06-02 15:10:00|42.68|40.68|38.13|36.13|42.68|40.68|37.72|35.72|0
1654182900000|2022-06-02 15:15:00|37.99|35.99|38.95|36.95|39.45|37.45|37.51|35.51|0
1654183200000|2022-06-02 15:20:00|38.88|36.88|38.66|36.66|39.66|37.66|38.46|36.46|0
1654183500000|2022-06-02 15:25:00|38.59|36.59|38.38|36.38|39.57|37.57|37.56|35.56|0
1654183800000|2022-06-02 15:30:00|38.24|36.24|39.28|37.28|40.21|38.21|38.17|36.17|0
1654184100000|2022-06-02 15:35:00|39.14|37.14|39.84|37.84|40.78|38.78|39.14|37.14|0
1654184400000|2022-06-02 15:40:00|39.69|37.69|36.65|34.65|39.69|37.69|36.39|34.39|0
1654184700000|2022-06-02 15:45:00|36.58|34.58|33.55|31.55|37.05|35.05|33.55|31.55|0
1654185000000|2022-06-02 15:50:00|33.58|31.58|35.1|33.1|35.23|33.23|33.46|31.46|0
1654185300000|2022-06-02 15:55:00|34.97|32.97|36.47|34.47|36.74|34.74|34.84|32.84|0
1654185600000|2022-06-02 16:00:00|36.13|34.13|35.54|33.54|37|35|35.54|33.54|0
1654185900000|2022-06-02 16:05:00|35.67|33.67|35.99|33.99|36.52|34.52|35.54|33.54|0
1654186200000|2022-06-02 16:10:00|36.12|34.12|35.72|33.72|36.45|34.45|35.32|33.32|0
1654186500000|2022-06-02 16:15:00|35.65|33.65|34.42|32.42|35.72|33.72|34.29|32.29|0
1654186800000|2022-06-02 16:20:00|34.35|32.35|32.84|30.84|34.8|32.8|32.84|30.84|0
1654187100000|2022-06-02 16:25:00|32.91|30.91|32.23|30.23|33.27|31.27|32.17|30.17|0
1654187400000|2022-06-02 16:30:00|32.05|30.05|31.74|29.74|32.41|30.41|31.56|29.56|0
1654187700000|2022-06-02 16:35:00|31.68|29.68|30.79|28.79|31.86|29.86|30.73|28.73|0
1654188000000|2022-06-02 16:40:00|30.73|28.73|32.6|30.6|32.69|30.69|30.67|28.67|0
1654188300000|2022-06-02 16:45:00|32.48|30.48|31.49|29.49|32.48|30.48|31.02|29.02|0
1654188600000|2022-06-02 16:50:00|31.37|29.37|30.14|28.14|31.49|29.49|29.96|27.96|0
1654188900000|2022-06-02 16:55:00|30.25|28.25|30.77|28.77|31.3|29.3|30.19|28.19|0
1654189200000|2022-06-02 17:00:00|30.71|28.71|30.18|28.18|31|29|30.12|28.12|0
1654189500000|2022-06-02 17:05:00|30.24|28.24|31.23|29.23|31.47|29.47|30.06|28.06|0
1654189800000|2022-06-02 17:10:00|31.41|29.41|32.66|30.66|33.15|31.15|31.08|29.08|0
1654190100000|2022-06-02 17:15:00|32.47|30.47|31.57|29.57|33.02|31.02|31.54|29.54|0
1654190400000|2022-06-02 17:20:00|31.63|29.63|31.56|29.56|32.13|30.13|31.03|29.03|0
1654190700000|2022-06-02 17:25:00|31.47|29.47|31.43|29.43|32.7|30.7|31.2|29.2|0
1654191000000|2022-06-02 17:30:00|31.37|29.37|30.55|28.55|31.61|29.61|30.55|28.55|0
1654191300000|2022-06-02 17:35:00|30.49|28.49|30.6|28.6|31.19|29.19|30.49|28.49|0
1654191600000|2022-06-02 17:40:00|30.54|28.54|30.13|28.13|31.36|29.36|30.02|28.02|0
1654191900000|2022-06-02 17:45:00|30.02|28.02|29.61|27.61|30.53|28.53|29.56|27.56|0
1654192200000|2022-06-02 17:50:00|29.5|27.5|30.06|28.06|30.41|28.41|29.33|27.33|0
1654192500000|2022-06-02 17:55:00|30.12|28.12|29.77|27.77|30.98|28.98|29.71|27.71|0
1654192800000|2022-06-02 18:00:00|29.83|27.83|29.31|27.31|30.28|28.28|29.03|27.03|0
1654193100000|2022-06-02 18:05:00|29.17|27.17|28.86|26.86|29.37|27.37|28.37|26.37|0
1654193400000|2022-06-02 18:10:00|28.97|26.97|28.52|26.52|29.53|27.53|28.47|26.47|0
1654193700000|2022-06-02 18:15:00|28.47|26.47|28.74|26.74|29.13|27.13|28.47|26.47|0
1654194000000|2022-06-02 18:20:00|28.79|26.79|28.73|26.73|29.01|27.01|28.46|26.46|0
1654194300000|2022-06-02 18:25:00|28.84|26.84|30.93|28.93|31.44|29.44|28.78|26.78|0
1654194600000|2022-06-02 18:30:00|30.87|28.87|29.93|27.93|30.93|28.93|29.74|27.74|0
1654194900000|2022-06-02 18:35:00|29.9|27.9|29.84|27.84|30.23|28.23|29.73|27.73|0
1654195200000|2022-06-02 18:40:00|29.89|27.89|30.17|28.17|30.68|28.68|29.75|27.75|0
1654195500000|2022-06-02 18:45:00|30.05|28.05|30.5|28.5|30.5|28.5|29.6|27.6|0
1654195800000|2022-06-02 18:50:00|30.55|28.55|30.38|28.38|31.06|29.06|29.82|27.82|0
1654196100000|2022-06-02 18:55:00|30.43|28.43|32.1|30.1|32.22|30.22|30.26|28.26|0
1654196400000|2022-06-02 19:00:00|32.16|30.16|30.76|28.76|32.33|30.33|30.36|28.36|0
1654196700000|2022-06-02 19:05:00|30.81|28.81|30.64|28.64|31.07|29.07|30.18|28.18|0
1654197000000|2022-06-02 19:10:00|30.92|28.92|29.95|27.95|31.09|29.09|29.79|27.79|0
1654197300000|2022-06-02 19:15:00|29.9|27.9|29.72|27.72|30.23|28.23|29.45|27.45|0
1654197600000|2022-06-02 19:20:00|29.78|27.78|29.55|27.55|30.28|28.28|29.41|27.41|0
1654197900000|2022-06-02 19:25:00|29.49|27.49|30.55|28.55|31.26|29.26|28.95|26.95|0
1654198200000|2022-06-02 19:30:00|30.72|28.72|29.75|27.75|30.77|28.77|29.7|27.7|0
1654198500000|2022-06-02 19:35:00|29.7|27.7|29.75|27.75|30.08|28.08|29.15|27.15|0
1654198800000|2022-06-02 19:40:00|29.78|27.78|28.81|26.81|29.97|27.97|28.81|26.81|0
1654199100000|2022-06-02 19:45:00|28.86|26.86|28.53|26.53|29.46|27.46|28.16|26.16|0
1654199400000|2022-06-02 19:50:00|27.84|25.84|26.73|24.73|29.07|27.07|26.47|24.47|0
1654199700000|2022-06-02 19:55:00|27.04|25.04|25.19|23.19|27.04|25.04|25.15|23.15|0
1654200000000|2022-06-02 20:00:00|25.39|23.39|25.53|23.53|26.09|24.09|25.09|23.09|0
1654200300000|2022-06-02 20:05:00|25.58|23.58|25.48|23.48|25.62|23.62|25.23|23.23|0
1654200600000|2022-06-02 20:10:00|25.62|23.62|26.47|24.47|26.53|24.53|25.52|23.52|0
1654200900000|2022-06-02 20:15:00|26.37|24.07|26.26|23.86|26.67|24.27|26.11|23.71|0
1654201200000|2022-06-02 20:20:00|26.21|23.81|25.48|23.08|26.29|23.89|25.41|23.01|0
1654201500000|2022-06-02 20:25:00|25.46|23.06|25.5|23.1|25.55|23.15|25.16|22.76|0
1654201800000|2022-06-02 20:30:00|25.45|23.05|25.44|23.04|25.55|23.15|25.35|22.95|0
1654202100000|2022-06-02 20:35:00|25.39|22.99|25.29|22.89|25.47|23.07|25.24|22.84|0
1654202400000|2022-06-02 20:40:00|25.34|22.94|24.83|22.46|25.34|22.94|24.83|22.46|0
1654202700000|2022-06-02 20:45:00|24.88|22.51|24.92|22.55|25.03|22.65|24.87|22.51|0
1654203000000|2022-06-02 20:50:00|24.87|22.5|24.81|22.45|24.87|22.5|24.77|22.41|0
1654203300000|2022-06-02 20:55:00|24.86|22.5|24.98|22.6|24.98|22.6|24.86|22.49|0
1654203600000|2022-06-02 21:00:00|24.92|22.55|24.9|22.53|24.99|22.61|24.86|22.49|0
1654203900000|2022-06-02 21:05:00|24.83|22.47|24.8|22.44|24.88|22.51|24.77|22.42|0
1654204200000|2022-06-02 21:10:00|24.81|22.45|24.88|22.51|24.89|22.52|24.8|22.44|0
1654204500000|2022-06-02 21:15:00|24.8|22.44|24.88|22.51|24.9|22.53|24.8|22.44|0
1654204800000|2022-06-02 21:20:00|24.8|22.44|24.78|22.42|24.88|22.51|24.74|22.38|0
1654205100000|2022-06-02 21:25:00|24.84|22.47|24.78|22.42|24.85|22.48|24.77|22.41|0
1654205400000|2022-06-02 21:30:00|24.79|22.43|24.72|22.37|24.79|22.43|24.71|22.36|0
1654205700000|2022-06-02 21:35:00|24.73|22.4|24.74|22.39|24.82|22.46|24.72|22.36|0
1654206000000|2022-06-02 21:40:00|24.71|22.35|24.97|22.59|24.97|22.59|24.71|22.35|0
1654206300000|2022-06-02 21:45:00|24.96|22.58|25|22.62|25|22.62|24.88|22.51|0
1654206600000|2022-06-02 21:50:00|24.98|22.6|24.98|22.6|24.99|22.61|24.95|22.58|0
1654206900000|2022-06-02 21:55:00|24.97|22.59|24.99|22.61|24.99|22.61|24.97|22.59|0
1654207200000|2022-06-02 22:00:00|24.89|22.52|24.41|22.08|24.92|22.54|24.26|21.95|0
1654207500000|2022-06-02 22:05:00|24.36|22.04|22.75|20.58|24.41|22.08|22.7|20.54|0
1654207800000|2022-06-02 22:10:00|22.8|20.63|23.31|21.09|23.41|21.18|22.8|20.63|0
1654208100000|2022-06-02 22:15:00|23.36|21.14|23.6|21.35|23.6|21.35|23.36|21.14|0
1654208400000|2022-06-02 22:20:00|23.57|21.33|23.79|21.52|23.84|21.57|23.57|21.33|0
1654208700000|2022-06-02 22:25:00|23.74|21.48|24.22|21.92|24.27|21.96|23.74|21.48|0
1654209000000|2022-06-02 22:30:00|24.27|21.96|24.02|21.73|24.29|21.98|23.97|21.69|0
1654209300000|2022-06-02 22:35:00|23.99|21.71|24.16|21.86|24.16|21.86|23.92|21.64|0
1654209600000|2022-06-02 22:40:00|24.13|21.84|24.15|21.85|24.16|21.86|24.05|21.76|0
1654209900000|2022-06-02 22:45:00|24.1|21.81|23.9|21.62|24.1|21.81|23.82|21.56|0
1654210200000|2022-06-02 22:50:00|23.85|21.58|24.01|21.73|24.04|21.75|23.8|21.53|0
1654210500000|2022-06-02 22:55:00|23.99|21.7|24.15|21.85|24.25|21.94|23.89|21.61|0
1654210800000|2022-06-02 23:00:00|24.18|21.88|23.87|21.6|24.18|21.88|23.78|21.51|0
1654211100000|2022-06-02 23:05:00|23.85|21.58|23.97|21.68|24.02|21.73|23.58|21.33|0
1654211400000|2022-06-02 23:10:00|23.92|21.64|23.57|21.32|23.92|21.64|23.37|21.15|0
1654211700000|2022-06-02 23:15:00|23.52|21.28|23.41|21.18|23.71|21.45|23.41|21.18|0
1654212000000|2022-06-02 23:20:00|23.37|21.14|23.5|21.27|23.65|21.4|23.34|21.12|0
1654212300000|2022-06-02 23:25:00|23.55|21.31|23.55|21.3|23.65|21.39|23.48|21.24|0
1654212600000|2022-06-02 23:30:00|23.57|21.33|23.39|21.16|23.66|21.41|23.3|21.08|0
1654212900000|2022-06-02 23:35:00|23.54|21.3|23.48|21.25|23.68|21.43|23.44|21.2|0
1654213200000|2022-06-02 23:40:00|23.53|21.29|23.72|21.46|23.87|21.6|23.53|21.29|0
1654213500000|2022-06-02 23:45:00|23.82|21.55|24.08|21.79|24.11|21.81|23.81|21.55|0
1654213800000|2022-06-02 23:50:00|24.06|21.76|23.88|21.6|24.15|21.85|23.83|21.56|0
1654214100000|2022-06-02 23:55:00|23.85|21.58|23.89|21.62|24|21.71|23.7|21.44|0
1654214400000|2022-06-03 00:00:00|23.94|21.66|24.08|21.79|24.44|22.11|23.89|21.62|0
1654214700000|2022-06-03 00:05:00|24.13|21.83|23.78|21.52|24.13|21.83|23.63|21.38|0
1654215000000|2022-06-03 00:10:00|23.73|21.47|23.92|21.64|24.12|21.83|23.63|21.38|0
1654215300000|2022-06-03 00:15:00|23.87|21.6|24.16|21.86|24.41|22.09|23.85|21.58|0
1654215600000|2022-06-03 00:20:00|24.11|21.81|23.86|21.58|24.23|21.93|23.61|21.36|0
1654215900000|2022-06-03 00:25:00|23.81|21.54|23.75|21.49|24.15|21.85|23.75|21.49|0
1654216200000|2022-06-03 00:30:00|23.51|21.27|23.84|21.57|23.89|21.62|23.41|21.18|0
1654216500000|2022-06-03 00:35:00|23.89|21.62|23.98|21.7|24.08|21.79|23.64|21.39|0
1654216800000|2022-06-03 00:40:00|23.93|21.65|24.17|21.87|24.27|21.96|23.93|21.65|0
1654217100000|2022-06-03 00:45:00|24.22|21.92|24.47|22.14|24.8|22.44|24.17|21.87|0
1654217400000|2022-06-03 00:50:00|24.42|22.09|24.72|22.37|24.82|22.45|24.36|22.04|0
1654217700000|2022-06-03 00:55:00|24.7|22.35|25.35|22.95|25.4|23|24.7|22.35|0
1654218000000|2022-06-03 01:00:00|25.3|22.9|25.04|22.65|25.39|22.99|25.04|22.65|0
1654218300000|2022-06-03 01:05:00|25.09|22.7|25.06|22.67|25.39|22.99|24.73|22.37|0
1654218600000|2022-06-03 01:10:00|25.08|22.69|24.87|22.5|25.23|22.83|24.72|22.37|0
1654218900000|2022-06-03 01:15:00|24.9|22.53|24.86|22.5|25.02|22.64|24.77|22.41|0
1654219200000|2022-06-03 01:20:00|24.91|22.54|24.91|22.53|24.91|22.54|24.61|22.26|0
1654219500000|2022-06-03 01:25:00|24.93|22.56|24.93|22.55|25.11|22.72|24.85|22.49|0
1654219800000|2022-06-03 01:30:00|24.95|22.57|24.94|22.57|24.95|22.57|24.64|22.29|0
1654220100000|2022-06-03 01:35:00|24.92|22.54|24.78|22.42|25.04|22.66|24.38|22.06|0
1654220400000|2022-06-03 01:40:00|24.73|22.38|24.47|22.14|24.73|22.38|24.35|22.03|0
1654220700000|2022-06-03 01:45:00|24.42|22.1|24.32|22|24.47|22.14|24.12|21.82|0
1654221000000|2022-06-03 01:50:00|24.37|22.04|24.16|21.86|24.37|22.04|24.14|21.84|0
1654221300000|2022-06-03 01:55:00|24.18|21.88|24.25|21.94|24.3|21.99|23.98|21.7|0
1654221600000|2022-06-03 02:00:00|24.3|21.99|24.39|22.07|24.39|22.07|24.08|21.78|0
1654221900000|2022-06-03 02:05:00|24.34|22.02|24.69|22.34|24.69|22.34|24.34|22.02|0
1654222200000|2022-06-03 02:10:00|24.74|22.38|24.53|22.19|24.84|22.47|24.51|22.17|0
1654222500000|2022-06-03 02:15:00|24.48|22.15|24.52|22.19|24.58|22.24|24.38|22.05|0
1654222800000|2022-06-03 02:20:00|24.55|22.21|24.46|22.13|24.6|22.25|24.42|22.09|0
1654223100000|2022-06-03 02:25:00|24.44|22.11|24.58|22.24|24.61|22.26|24.44|22.11|0
1654223400000|2022-06-03 02:30:00|24.56|22.22|24.7|22.35|24.7|22.35|24.4|22.08|0
1654223700000|2022-06-03 02:35:00|24.75|22.39|24.79|22.43|24.8|22.43|24.52|22.19|0
1654224000000|2022-06-03 02:40:00|24.85|22.48|24.64|22.29|24.9|22.53|24.59|22.24|0
1654224300000|2022-06-03 02:45:00|24.69|22.33|24.63|22.28|24.74|22.38|24.43|22.1|0
1654224600000|2022-06-03 02:50:00|24.58|22.24|24.52|22.18|24.62|22.28|24.45|22.12|0
1654224900000|2022-06-03 02:55:00|24.5|22.16|24.61|22.27|24.69|22.34|24.49|22.16|0
1654225200000|2022-06-03 03:00:00|24.56|22.22|24.56|22.22|24.71|22.36|24.51|22.17|0
1654225500000|2022-06-03 03:05:00|24.53|22.19|24.85|22.48|24.88|22.51|24.45|22.12|0
1654225800000|2022-06-03 03:10:00|24.88|22.51|24.92|22.55|25.15|22.76|24.88|22.51|0
1654226100000|2022-06-03 03:15:00|24.95|22.57|25.09|22.7|25.09|22.7|24.84|22.48|0
1654226400000|2022-06-03 03:20:00|25.14|22.75|24.98|22.6|25.19|22.79|24.93|22.56|0
1654226700000|2022-06-03 03:25:00|24.88|22.51|24.92|22.55|25.03|22.65|24.88|22.51|0
1654227000000|2022-06-03 03:30:00|24.97|22.6|25.07|22.68|25.18|22.78|24.92|22.55|0
1654227300000|2022-06-03 03:35:00|25.02|22.64|25.01|22.63|25.09|22.7|24.96|22.58|0
1654227600000|2022-06-03 03:40:00|24.99|22.61|24.7|22.35|25.01|22.63|24.7|22.35|0
1654227900000|2022-06-03 03:45:00|24.72|22.37|24.89|22.52|25|22.62|24.7|22.34|0
1654228200000|2022-06-03 03:50:00|24.92|22.55|24.83|22.47|25.04|22.66|24.83|22.47|0
1654228500000|2022-06-03 03:55:00|24.81|22.45|24.93|22.56|24.98|22.6|24.73|22.38|0
1654228800000|2022-06-03 04:00:00|24.9|22.55|24.62|22.27|24.9|22.55|24.52|22.18|0
1654229100000|2022-06-03 04:05:00|24.64|22.3|24.48|22.15|24.72|22.36|24.46|22.13|0
1654229400000|2022-06-03 04:10:00|24.46|22.13|24.4|22.08|24.56|22.22|24.35|22.03|0
1654229700000|2022-06-03 04:15:00|24.35|22.03|24.29|21.98|24.35|22.03|24.25|21.94|0
1654230000000|2022-06-03 04:20:00|24.24|21.93|24.34|22.02|24.39|22.06|24.22|21.91|0
1654230300000|2022-06-03 04:25:00|24.29|21.97|24.23|21.92|24.34|22.02|24.23|21.92|0
1654230600000|2022-06-03 04:30:00|24.18|21.88|24|21.71|24.18|21.88|23.88|21.6|0
1654230900000|2022-06-03 04:35:00|24.02|21.73|24.06|21.77|24.17|21.86|24.02|21.73|0
1654231200000|2022-06-03 04:40:00|24.09|21.8|24.16|21.86|24.26|21.95|24.09|21.8|0
1654231500000|2022-06-03 04:45:00|24.11|21.81|24.25|21.94|24.25|21.94|24.06|21.77|0
1654231800000|2022-06-03 04:50:00|24.3|21.98|24.64|22.3|24.72|22.37|24.3|21.98|0
1654232100000|2022-06-03 04:55:00|24.62|22.27|24.74|22.38|24.82|22.45|24.62|22.27|0
1654232400000|2022-06-03 05:00:00|24.79|22.43|24.68|22.33|24.81|22.45|24.53|22.19|0
1654232700000|2022-06-03 05:05:00|24.63|22.28|24.65|22.3|24.7|22.35|24.52|22.19|0
1654233000000|2022-06-03 05:10:00|24.67|22.32|24.56|22.22|24.67|22.32|24.54|22.21|0
1654233300000|2022-06-03 05:15:00|24.51|22.18|24.56|22.22|24.61|22.27|24.51|22.17|0
1654233600000|2022-06-03 05:20:00|24.5|22.17|24.2|21.89|24.55|22.22|24.1|21.8|0
1654233900000|2022-06-03 05:25:00|24.15|21.85|23.99|21.71|24.15|21.85|23.94|21.66|0
1654234200000|2022-06-03 05:30:00|23.94|21.66|24.03|21.74|24.03|21.74|23.79|21.52|0
1654234500000|2022-06-03 05:35:00|24.08|21.79|23.73|21.47|24.08|21.79|23.73|21.47|0
1654234800000|2022-06-03 05:40:00|23.68|21.42|24.07|21.78|24.09|21.8|23.53|21.29|0
1654235100000|2022-06-03 05:45:00|24.09|21.8|24.09|21.79|24.17|21.86|23.94|21.66|0
1654235400000|2022-06-03 05:50:00|24.06|21.77|23.95|21.67|24.26|21.95|23.9|21.63|0
1654235700000|2022-06-03 05:55:00|24.05|21.76|24.08|21.79|24.44|22.11|24|21.72|0
1654236000000|2022-06-03 06:00:00|24.13|21.83|24.32|22.01|24.73|22.37|24.13|21.83|0
1654236300000|2022-06-03 06:05:00|24.37|22.05|24.22|21.91|24.7|22.35|24.22|21.91|0
1654236600000|2022-06-03 06:10:00|24.27|21.96|24.26|21.95|24.37|22.05|24.01|21.72|0
1654236900000|2022-06-03 06:15:00|24.31|21.99|24.1|21.81|24.38|22.06|23.95|21.67|0
1654237200000|2022-06-03 06:20:00|24.05|21.76|23.75|21.49|24.15|21.85|23.7|21.44|0
1654237500000|2022-06-03 06:25:00|23.7|21.44|24.7|22.35|24.7|22.35|23.6|21.35|0
1654237800000|2022-06-03 06:30:00|24.68|22.33|24.49|22.16|24.75|22.39|24.3|21.98|0
1654238100000|2022-06-03 06:35:00|24.44|22.11|24.63|22.29|24.74|22.39|24.34|22.02|0
1654238400000|2022-06-03 06:40:00|24.61|22.27|24.4|22.08|24.63|22.29|24.38|22.06|0
1654238700000|2022-06-03 06:45:00|24.43|22.1|24.67|22.32|24.67|22.32|24.27|21.96|0
1654239000000|2022-06-03 06:50:00|24.62|22.27|24.97|22.59|25.12|22.73|24.59|22.25|0
1654239300000|2022-06-03 06:55:00|25.02|22.63|25.01|22.63|25.04|22.66|24.86|22.49|0
1654239600000|2022-06-03 07:00:00|25.06|22.67|26.46|24.06|26.59|24.19|25.06|22.67|0
1654239900000|2022-06-03 07:05:00|26.26|24.26|26.3|24.3|26.76|24.76|26.18|24.18|0
1654240200000|2022-06-03 07:10:00|26.25|24.25|26.35|24.35|26.76|24.76|26.2|24.2|0
1654240500000|2022-06-03 07:15:00|26.29|24.29|26.47|24.47|26.59|24.59|26.24|24.24|0
1654240800000|2022-06-03 07:20:00|26.49|24.49|26.64|24.64|26.74|24.74|26.31|24.31|0
1654241100000|2022-06-03 07:25:00|26.69|24.69|27.25|25.25|27.35|25.35|26.69|24.69|0
1654241400000|2022-06-03 07:30:00|27.3|25.3|27.34|25.34|27.35|25.35|26.93|24.93|0
1654241700000|2022-06-03 07:35:00|27.32|25.32|27.23|25.23|27.76|25.76|27.02|25.02|0
1654242000000|2022-06-03 07:40:00|27.18|25.18|26.96|24.96|27.41|25.41|26.91|24.91|0
1654242300000|2022-06-03 07:45:00|26.99|24.99|27.79|25.79|27.85|25.85|26.96|24.96|0
1654242600000|2022-06-03 07:50:00|27.77|25.77|27.76|25.76|28|26|27.58|25.58|0
1654242900000|2022-06-03 07:55:00|27.73|25.73|28.28|26.28|28.28|26.28|27.68|25.68|0
1654243200000|2022-06-03 08:00:00|28.31|26.31|28.41|26.41|28.95|26.95|28.15|26.15|0
1654243500000|2022-06-03 08:05:00|28.46|26.46|28.29|26.29|28.57|26.57|28.03|26.03|0
1654243800000|2022-06-03 08:10:00|28.32|26.32|27.7|25.7|28.32|26.32|27.42|25.42|0
1654244100000|2022-06-03 08:15:00|27.76|25.76|27.49|25.49|27.8|25.8|27.23|25.23|0
1654244400000|2022-06-03 08:20:00|27.43|25.43|28.06|26.06|28.06|26.06|27.38|25.38|0
1654244700000|2022-06-03 08:25:00|28.11|26.11|28.05|26.05|28.37|26.37|28|26|0
1654245000000|2022-06-03 08:30:00|28.1|26.1|28.1|26.1|28.21|26.21|27.78|25.78|0
1654245300000|2022-06-03 08:35:00|28.04|26.04|28.57|26.57|28.57|26.57|27.93|25.93|0
1654245600000|2022-06-03 08:40:00|28.62|26.62|28.4|26.4|28.65|26.65|28.24|26.24|0
1654245900000|2022-06-03 08:45:00|28.43|26.43|28.55|26.55|28.66|26.66|28.08|26.08|0
1654246200000|2022-06-03 08:50:00|28.61|26.61|28.65|26.65|29.09|27.09|28.5|26.5|0
1654246500000|2022-06-03 08:55:00|28.76|26.76|28.22|26.22|28.81|26.81|28.16|26.16|0
1654246800000|2022-06-03 09:00:00|28.19|26.19|28.64|26.64|28.64|26.64|28.05|26.05|0
1654247100000|2022-06-03 09:05:00|28.58|26.58|28.39|26.39|28.58|26.58|28.31|26.31|0
1654247400000|2022-06-03 09:10:00|28.36|26.36|28.57|26.57|28.57|26.57|28.3|26.3|0
1654247700000|2022-06-03 09:15:00|28.51|26.51|29.05|27.05|29.05|27.05|28.41|26.41|0
1654248000000|2022-06-03 09:20:00|28.99|26.99|28.96|26.96|29.05|27.05|28.83|26.83|0
1654248300000|2022-06-03 09:25:00|28.93|26.93|29.09|27.09|29.25|27.25|28.93|26.93|0
1654248600000|2022-06-03 09:30:00|29.03|27.03|29.24|27.24|29.74|27.74|29.03|27.03|0
1654248900000|2022-06-03 09:35:00|29.33|27.33|29.4|27.4|29.68|27.68|29.08|27.08|0
1654249200000|2022-06-03 09:40:00|29.35|27.35|29.34|27.34|29.45|27.45|29.23|27.23|0
1654249500000|2022-06-03 09:45:00|29.42|27.42|29.72|27.72|29.89|27.89|29.42|27.42|0
1654249800000|2022-06-03 09:50:00|29.66|27.66|28.97|26.97|29.66|27.66|28.83|26.83|0
1654250100000|2022-06-03 09:55:00|28.94|26.94|28.55|26.55|28.99|26.99|28.55|26.55|0
1654250400000|2022-06-03 10:00:00|28.5|26.5|28.73|26.73|28.87|26.87|28.5|26.5|0
1654250700000|2022-06-03 10:05:00|28.76|26.76|28.97|26.97|29.03|27.03|28.75|26.75|0
1654251000000|2022-06-03 10:10:00|29.08|27.08|29.29|27.29|29.29|27.29|28.75|26.75|0
1654251300000|2022-06-03 10:15:00|29.32|27.32|29.17|27.17|29.57|27.57|29.12|27.12|0
1654251600000|2022-06-03 10:20:00|29.2|27.2|28.84|26.84|29.25|27.25|28.62|26.62|0
1654251900000|2022-06-03 10:25:00|28.89|26.89|28.77|26.77|29|27|28.61|26.61|0
1654252200000|2022-06-03 10:30:00|28.67|26.67|28.44|26.44|28.72|26.72|28.39|26.39|0
1654252500000|2022-06-03 10:35:00|28.5|26.5|29.92|27.92|29.92|27.92|28.39|26.39|0
1654252800000|2022-06-03 10:40:00|29.84|27.84|30.53|28.53|30.62|28.62|29.58|27.58|0
1654253100000|2022-06-03 10:45:00|30.59|28.59|30.33|28.33|30.64|28.64|30.08|28.08|0
1654253400000|2022-06-03 10:50:00|30.3|28.3|30.63|28.63|30.92|28.92|30.24|28.24|0
1654253700000|2022-06-03 10:55:00|30.69|28.69|30.62|28.62|30.97|28.97|30.6|28.6|0
1654254000000|2022-06-03 11:00:00|30.65|28.65|30.53|28.53|30.68|28.68|30.22|28.22|0
1654254300000|2022-06-03 11:05:00|30.61|28.61|31.83|29.83|32.06|30.06|30.61|28.61|0
1654254600000|2022-06-03 11:10:00|31.86|29.86|32.06|30.06|32.06|30.06|31.7|29.7|0
1654254900000|2022-06-03 11:15:00|32.05|30.05|32.32|30.32|32.65|30.65|30.51|28.51|0
1654255200000|2022-06-03 11:20:00|32.49|30.49|31.95|29.95|32.61|30.61|31.95|29.95|0
1654255500000|2022-06-03 11:25:00|32.07|30.07|31.53|29.53|32.13|30.13|31.47|29.47|0
1654255800000|2022-06-03 11:30:00|31.47|29.47|31.12|29.12|31.94|29.94|31.12|29.12|0
1654256100000|2022-06-03 11:35:00|31.18|29.18|31.87|29.87|32.16|30.16|30.77|28.77|0
1654256400000|2022-06-03 11:40:00|31.93|29.93|32.51|30.51|32.69|30.69|31.69|29.69|0
1654256700000|2022-06-03 11:45:00|32.57|30.57|33.05|31.05|33.05|31.05|32.51|30.51|0
1654257000000|2022-06-03 11:50:00|33.11|31.11|32.68|30.68|33.23|31.23|32.44|30.44|0
1654257300000|2022-06-03 11:55:00|32.74|30.74|33.49|31.49|33.83|31.83|32.61|30.61|0
1654257600000|2022-06-03 12:00:00|33.58|31.58|32.3|30.3|33.58|31.58|32.18|30.18|0
1654257900000|2022-06-03 12:05:00|32.24|30.24|32.17|30.17|32.54|30.54|32.06|30.06|0
1654258200000|2022-06-03 12:10:00|32.11|30.11|31.69|29.69|32.17|30.17|31.63|29.63|0
1654258500000|2022-06-03 12:15:00|31.75|29.75|31.74|29.74|31.93|29.93|31.45|29.45|0
1654258800000|2022-06-03 12:20:00|31.68|29.68|31.65|29.65|32.81|30.81|31.5|29.5|0
1654259100000|2022-06-03 12:25:00|31.59|29.59|31.93|29.93|32.95|30.95|31.38|29.38|0
1654259400000|2022-06-03 12:30:00|31.7|29.7|29.25|27.25|34.05|32.05|28.98|26.98|0
1654259700000|2022-06-03 12:35:00|29.22|27.22|33.82|31.82|34.07|32.07|29.22|27.22|0
1654260000000|2022-06-03 12:40:00|33.88|31.88|34.75|32.75|35.39|33.39|33.67|31.67|0
1654260300000|2022-06-03 12:45:00|34.97|32.97|34.93|32.93|35.35|33.35|33.44|31.44|0
1654260600000|2022-06-03 12:50:00|35.19|33.19|34.86|32.86|35.89|33.89|34.55|32.55|0
1654260900000|2022-06-03 12:55:00|34.83|32.83|34.72|32.72|36.01|34.01|34.47|32.47|0
1654261200000|2022-06-03 13:00:00|34.6|32.6|34.78|32.78|35.35|33.35|34.09|32.09|0
1654261500000|2022-06-03 13:05:00|34.59|32.59|35.02|33.02|35.09|33.09|33.96|31.96|0
1654261800000|2022-06-03 13:10:00|35.15|33.15|35.33|33.33|35.82|33.82|34.86|32.86|0
1654262100000|2022-06-03 13:15:00|35.4|33.4|35.01|33.01|35.78|33.78|34.98|32.98|0
1654262400000|2022-06-03 13:20:00|35.07|33.07|35.77|33.77|36.1|34.1|35.07|33.07|0
1654262700000|2022-06-03 13:25:00|35.74|33.74|37.41|35.41|37.41|35.41|35.74|33.74|0
1654263000000|2022-06-03 13:30:00|37.61|35.61|34.14|32.14|38.29|36.29|33.84|31.84|0
1654263300000|2022-06-03 13:35:00|34.26|32.26|36.05|34.05|37.85|35.85|33.95|31.95|0
1654263600000|2022-06-03 13:40:00|35.92|33.92|39.46|37.46|39.46|37.46|35.09|33.09|0
1654263900000|2022-06-03 13:45:00|39.74|37.74|38.41|36.41|40.2|38.2|37.6|35.6|0
1654264200000|2022-06-03 13:50:00|38.03|36.03|38.16|36.16|39.69|37.69|37.22|35.22|0
1654264500000|2022-06-03 13:55:00|37.96|35.96|35.41|33.41|37.96|35.96|35.19|33.19|0
1654264800000|2022-06-03 14:00:00|35.24|33.24|35.3|33.3|36.18|34.18|33.24|31.24|0
1654265100000|2022-06-03 14:05:00|35.49|33.49|32.77|30.77|37.06|35.06|32.49|30.49|0
1654265400000|2022-06-03 14:10:00|32.8|30.8|33.17|31.17|35.69|33.69|32.49|30.49|0
1654265700000|2022-06-03 14:15:00|33.1|31.1|32.08|30.08|33.86|31.86|31.74|29.74|0
1654266000000|2022-06-03 14:20:00|32.45|30.45|33.39|31.39|34.75|32.75|31.95|29.95|0
1654266300000|2022-06-03 14:25:00|33.32|31.32|33.83|31.83|35.07|33.07|32.69|30.69|0
1654266600000|2022-06-03 14:30:00|34.21|32.21|33.69|31.69|35.73|33.73|33.4|31.4|0
1654266900000|2022-06-03 14:35:00|33.62|31.62|37.46|35.46|38.09|36.09|33.62|31.62|0
1654267200000|2022-06-03 14:40:00|37.67|35.67|37.24|35.24|38.8|36.8|37.24|35.24|0
1654267500000|2022-06-03 14:45:00|37.04|35.04|36.41|34.41|37.94|35.94|35.74|33.74|0
1654267800000|2022-06-03 14:50:00|36.62|34.62|37.37|35.37|37.37|35.37|35.87|33.87|0
1654268100000|2022-06-03 14:55:00|37.23|35.23|37.22|35.22|37.92|35.92|36.06|34.06|0
1654268400000|2022-06-03 15:00:00|37.43|35.43|39.16|37.16|39.77|37.77|37.15|35.15|0
1654268700000|2022-06-03 15:05:00|39.12|37.12|40.81|38.81|40.81|38.81|38.98|36.98|0
1654269000000|2022-06-03 15:10:00|40.73|38.73|41.85|39.85|42.46|40.46|40.73|38.73|0
1654269300000|2022-06-03 15:15:00|42|40|41.01|39.01|42.22|40.22|40.49|38.49|0
1654269600000|2022-06-03 15:20:00|41.16|39.16|41.75|39.75|41.9|39.9|40.71|38.71|0
1654269900000|2022-06-03 15:25:00|41.79|39.79|41.44|39.44|42.89|40.89|41.15|39.15|0
1654270200000|2022-06-03 15:30:00|41.52|39.52|39.88|37.88|42.12|40.12|39.74|37.74|0
1654270500000|2022-06-03 15:35:00|39.74|37.74|38.51|36.51|40.1|38.1|38.09|36.09|0
1654270800000|2022-06-03 15:40:00|38.58|36.58|39.14|37.14|39.57|37.57|38.22|36.22|0
1654271100000|2022-06-03 15:45:00|39.28|37.28|40.88|38.88|41.18|39.18|38.93|36.93|0
1654271400000|2022-06-03 15:50:00|41.03|39.03|41.7|39.7|42.08|40.08|40.55|38.55|0
1654271700000|2022-06-03 15:55:00|41.4|39.4|40.13|38.13|41.85|39.85|39.91|37.91|0
1654272000000|2022-06-03 16:00:00|40.42|38.42|37.37|35.37|40.42|38.42|37.02|35.02|0
1654272300000|2022-06-03 16:05:00|37.3|35.3|39.36|37.36|39.36|37.36|36.95|34.95|0
1654272600000|2022-06-03 16:10:00|39.14|37.14|39.13|37.13|39.8|37.8|38.49|36.49|0
1654272900000|2022-06-03 16:15:00|39.06|37.06|40.74|38.74|40.74|38.74|37.77|35.77|0
1654273200000|2022-06-03 16:20:00|40.82|38.82|37.55|35.55|41.19|39.19|36.92|34.92|0
1654273500000|2022-06-03 16:25:00|37.48|35.48|37.36|35.36|38.39|36.39|37.09|35.09|0
1654273800000|2022-06-03 16:30:00|37.33|35.33|37.81|35.81|38.24|36.24|37.05|35.05|0
1654274100000|2022-06-03 16:35:00|37.99|35.99|35.87|33.87|38.16|36.16|35.6|33.6|0
1654274400000|2022-06-03 16:40:00|36|34|36.75|34.75|37.37|35.37|35.73|33.73|0
1654274700000|2022-06-03 16:45:00|36.61|34.61|35.85|33.85|37.23|35.23|35.58|33.58|0
1654275000000|2022-06-03 16:50:00|35.98|33.98|35.64|33.64|37.36|35.36|35.6|33.6|0
1654275300000|2022-06-03 16:55:00|35.57|33.57|34.37|32.37|35.74|33.74|34.3|32.3|0
1654275600000|2022-06-03 17:00:00|34.43|32.43|31.59|29.59|34.69|32.69|31.47|29.47|0
1654275900000|2022-06-03 17:05:00|31.53|29.53|32.7|30.7|32.96|30.96|31.16|29.16|0
1654276200000|2022-06-03 17:10:00|32.64|30.64|33.79|31.79|33.85|31.85|32.39|30.39|0
1654276500000|2022-06-03 17:15:00|33.72|31.72|36.95|34.95|37.23|35.23|33.72|31.72|0
1654276800000|2022-06-03 17:20:00|36.88|34.88|36.47|34.47|37.79|35.79|35.65|33.65|0
1654277100000|2022-06-03 17:25:00|36.33|34.33|36.39|34.39|36.94|34.94|35.92|33.92|0
1654277400000|2022-06-03 17:30:00|36.46|34.46|36.93|34.93|37.98|35.98|36.46|34.46|0
1654277700000|2022-06-03 17:35:00|36.79|34.79|36.85|34.85|37.35|35.35|35.83|33.83|0
1654278000000|2022-06-03 17:40:00|36.78|34.78|38.89|36.89|39.44|37.44|36.78|34.78|0
1654278300000|2022-06-03 17:45:00|38.82|36.82|37.81|35.81|39.47|37.47|37.81|35.81|0
1654278600000|2022-06-03 17:50:00|37.67|35.67|38.16|36.16|38.31|36.31|37.25|35.25|0
1654278900000|2022-06-03 17:55:00|38.3|36.3|38.43|36.43|38.72|36.72|37.8|35.8|0
1654279200000|2022-06-03 18:00:00|38.65|36.65|38.07|36.07|39.73|37.73|37.58|35.58|0
1654279500000|2022-06-03 18:05:00|38|36|37.17|35.17|38.64|36.64|36.61|34.61|0
1654279800000|2022-06-03 18:10:00|37.31|35.31|36.4|34.4|37.37|35.37|36.26|34.26|0
1654280100000|2022-06-03 18:15:00|36.33|34.33|35.64|33.64|37.3|35.3|35.57|33.57|0
1654280400000|2022-06-03 18:20:00|35.57|33.57|36.17|34.17|36.86|34.86|35.57|33.57|0
1654280700000|2022-06-03 18:25:00|36.24|34.24|34.28|32.28|36.45|34.45|34.28|32.28|0
1654281000000|2022-06-03 18:30:00|34.22|32.22|35|33|35.32|33.32|33.94|31.94|0
1654281300000|2022-06-03 18:35:00|34.9|32.9|36.71|34.71|37.34|35.34|34.73|32.73|0
1654281600000|2022-06-03 18:40:00|36.81|34.81|35.8|33.8|37.34|35.34|35.8|33.8|0
1654281900000|2022-06-03 18:45:00|35.83|33.83|35.14|33.14|36.49|34.49|35.04|33.04|0
1654282200000|2022-06-03 18:50:00|35.11|33.11|35.23|33.23|35.79|33.79|34.7|32.7|0
1654282500000|2022-06-03 18:55:00|35.37|33.37|34.82|32.82|35.57|33.57|34.42|32.42|0
1654282800000|2022-06-03 19:00:00|34.75|32.75|34.78|32.78|36.22|34.22|34.29|32.29|0
1654283100000|2022-06-03 19:05:00|35.01|33.01|37.08|35.08|37.72|35.72|34.88|32.88|0
1654283400000|2022-06-03 19:10:00|37.15|35.15|38.72|36.72|38.87|36.87|36.45|34.45|0
1654283700000|2022-06-03 19:15:00|38.94|36.94|38.64|36.64|39.38|37.38|38.31|36.31|0
1654284000000|2022-06-03 19:20:00|38.57|36.57|38.78|36.78|39.29|37.29|37.84|35.84|0
1654284300000|2022-06-03 19:25:00|38.7|36.7|36.48|34.48|38.99|36.99|36.48|34.48|0
1654284600000|2022-06-03 19:30:00|36.55|34.55|37.32|35.32|37.82|35.82|36.55|34.55|0
1654284900000|2022-06-03 19:35:00|37.25|35.25|37.1|35.1|38.1|36.1|35.71|33.71|0
1654285200000|2022-06-03 19:40:00|36.95|34.95|38.45|36.45|38.67|36.67|36.25|34.25|0
1654285500000|2022-06-03 19:45:00|38.23|36.23|38.01|36.01|39.62|37.62|37.01|35.01|0
1654285800000|2022-06-03 19:50:00|39.1|37.1|36.65|34.65|39.25|37.25|36.03|34.03|0
1654286100000|2022-06-03 19:55:00|36.16|34.16|37.49|35.49|37.92|35.92|35.95|33.95|0
1654286400000|2022-06-03 20:00:00|37.42|35.42|37.62|35.62|38.57|36.57|37.41|35.41|0
1654286700000|2022-06-03 20:05:00|37.55|35.55|36.48|34.48|37.69|35.69|36.34|34.34|0
1654287000000|2022-06-03 20:10:00|36.41|34.41|35.92|33.92|36.69|34.69|35.72|33.72|0
1654499100000|2022-06-06 07:05:00|29.11|27.11|29.08|27.08|29.52|27.52|28.81|26.81|0
1654499400000|2022-06-06 07:10:00|29.1|27.1|29.09|27.09|29.46|27.46|28.98|26.98|0
1654499700000|2022-06-06 07:15:00|29.04|27.04|29.38|27.38|29.39|27.39|28.98|26.98|0
1654500000000|2022-06-06 07:20:00|29.32|27.32|28.75|26.75|29.8|27.8|28.67|26.67|0
1654500300000|2022-06-06 07:25:00|28.78|26.78|29.12|27.12|29.3|27.3|28.67|26.67|0
1654500600000|2022-06-06 07:30:00|29.18|27.18|29.77|27.77|29.99|27.99|29.18|27.18|0
1654500900000|2022-06-06 07:35:00|29.59|27.59|29.05|27.05|29.95|27.95|29.05|27.05|0
1654501200000|2022-06-06 07:40:00|28.99|26.99|29.21|27.21|29.39|27.39|28.69|26.69|0
1654501500000|2022-06-06 07:45:00|29.27|27.27|28.85|26.85|29.42|27.42|28.68|26.68|0
1654501800000|2022-06-06 07:50:00|28.91|26.91|27.41|25.41|29.09|27.09|26.75|24.75|0
1654502100000|2022-06-06 07:55:00|27.44|25.44|26.46|24.46|27.75|25.75|26.46|24.46|0
1654502400000|2022-06-06 08:00:00|26.38|24.38|25.91|23.91|26.4|24.4|25.75|23.75|0
1654502700000|2022-06-06 08:05:00|25.96|23.96|26.2|24.2|26.9|24.9|25.75|23.75|0
1654503000000|2022-06-06 08:10:00|26.09|24.09|25.34|23.34|26.31|24.31|25.13|23.13|0
1654503300000|2022-06-06 08:15:00|25.28|23.28|25.54|23.54|25.65|23.65|24.87|22.87|0
1654503600000|2022-06-06 08:20:00|25.62|23.62|25.27|23.27|25.64|23.64|25.21|23.21|0
1654503900000|2022-06-06 08:25:00|25.21|23.21|25.21|23.21|25.37|23.37|25.21|23.21|0
1654504200000|2022-06-06 08:30:00|24.94|22.94|25.46|23.46|25.51|23.51|24.69|22.69|0
1654504500000|2022-06-06 08:35:00|25.51|23.51|25.45|23.45|25.62|23.62|25.35|23.35|0
1654504800000|2022-06-06 08:40:00|25.4|23.4|25.39|23.39|25.45|23.45|25.13|23.13|0
1654505100000|2022-06-06 08:45:00|25.34|23.34|25.17|23.17|25.7|23.7|25.17|23.17|0
1654505400000|2022-06-06 08:50:00|25.14|23.14|24.8|22.8|25.54|23.54|24.75|22.75|0
1654505700000|2022-06-06 08:55:00|24.85|22.85|24.84|22.84|25.21|23.21|24.74|22.74|0
1654506000000|2022-06-06 09:00:00|24.89|22.89|25.2|23.2|25.36|23.36|24.79|22.79|0
1654506300000|2022-06-06 09:05:00|25.14|23.14|25.42|23.42|25.46|23.46|25.14|23.14|0
1654506600000|2022-06-06 09:10:00|25.45|23.45|25.34|23.34|25.55|23.55|25.34|23.34|0
1654506900000|2022-06-06 09:15:00|25.33|23.33|25.64|23.64|25.81|23.81|25.33|23.33|0
1654507200000|2022-06-06 09:20:00|25.7|23.7|25.74|23.74|25.91|23.91|25.64|23.64|0
1654507500000|2022-06-06 09:25:00|25.69|23.69|25.89|23.89|26.17|24.17|25.63|23.63|0
1654507800000|2022-06-06 09:30:00|25.95|23.95|26.04|24.04|26.32|24.32|25.89|23.89|0
1654508100000|2022-06-06 09:35:00|26.07|24.07|26.85|24.85|26.85|24.85|26.07|24.07|0
1654508400000|2022-06-06 09:40:00|26.88|24.88|26.95|24.95|27.13|25.13|26.46|24.46|0
1654508700000|2022-06-06 09:45:00|26.93|24.93|26.4|24.4|26.95|24.95|26.4|24.4|0
1654509000000|2022-06-06 09:50:00|26.42|24.42|26.83|24.83|26.88|24.88|26.34|24.34|0
1654509300000|2022-06-06 09:55:00|26.77|24.77|26.38|24.38|26.88|24.88|26.38|24.38|0
1654509600000|2022-06-06 10:00:00|26.43|24.43|25.99|23.99|26.54|24.54|25.78|23.78|0
1654509900000|2022-06-06 10:05:00|25.94|23.94|25.9|23.9|26.18|24.18|25.82|23.82|0
1654510200000|2022-06-06 10:10:00|25.87|23.87|25.92|23.92|26.08|24.08|25.77|23.77|0
1654510500000|2022-06-06 10:15:00|25.95|23.95|26.02|24.02|26.13|24.13|25.88|23.88|0
1654510800000|2022-06-06 10:20:00|25.96|23.96|25.69|23.69|26.07|24.07|25.58|23.58|0
1654511100000|2022-06-06 10:25:00|25.63|23.63|25.65|23.65|25.79|23.79|25.53|23.53|0
1654511400000|2022-06-06 10:30:00|25.62|23.62|25.46|23.46|25.84|23.84|25.35|23.35|0
1654511700000|2022-06-06 10:35:00|25.4|23.4|25.77|23.77|25.88|23.88|25.35|23.35|0
1654512000000|2022-06-06 10:40:00|25.71|23.71|25.62|23.62|25.74|23.74|25.6|23.6|0
1654512300000|2022-06-06 10:45:00|25.65|23.65|25.69|23.69|25.73|23.73|25.54|23.54|0
1654512600000|2022-06-06 10:50:00|25.67|23.67|25.37|23.37|25.74|23.74|25.32|23.32|0
1654512900000|2022-06-06 10:55:00|25.39|23.39|25.46|23.46|25.52|23.52|25.18|23.18|0
1654513200000|2022-06-06 11:00:00|25.52|23.52|25.88|23.88|26|24|25.52|23.52|0
1654513500000|2022-06-06 11:05:00|25.93|23.93|25.93|23.93|25.99|23.99|25.77|23.77|0
1654513800000|2022-06-06 11:10:00|25.9|23.9|25.97|23.97|25.98|23.98|25.81|23.81|0
1654514100000|2022-06-06 11:15:00|25.92|23.92|25.56|23.56|25.97|23.97|25.48|23.48|0
1654514400000|2022-06-06 11:20:00|25.53|23.53|25.15|23.15|25.69|23.69|25.1|23.1|0
1654514700000|2022-06-06 11:25:00|25.1|23.1|25.36|23.36|25.57|23.57|25.1|23.1|0
1654515000000|2022-06-06 11:30:00|25.38|23.38|25.4|23.4|25.51|23.51|25.04|23.04|0
1654515300000|2022-06-06 11:35:00|25.51|23.51|25.55|23.55|25.61|23.61|25.29|23.29|0
1654515600000|2022-06-06 11:40:00|25.53|23.53|25.94|23.94|25.97|23.97|25.53|23.53|0
1654515900000|2022-06-06 11:45:00|25.92|23.92|26.56|24.56|26.84|24.84|25.81|23.81|0
1654516200000|2022-06-06 11:50:00|26.59|24.59|26.03|24.03|26.78|24.78|25.79|23.79|0
1654516500000|2022-06-06 11:55:00|25.68|23.68|25.04|23.04|25.74|23.74|25.04|23.04|0
1654516800000|2022-06-06 12:00:00|24.94|22.94|25.29|23.29|25.29|23.29|24.93|22.93|0
1654517100000|2022-06-06 12:05:00|25.35|23.35|25.07|23.07|25.4|23.4|24.61|22.61|0
1654517400000|2022-06-06 12:10:00|25.02|23.02|24.86|22.86|25.07|23.07|24.73|22.73|0
1654517700000|2022-06-06 12:15:00|24.83|22.83|25.11|23.11|25.11|23.11|24.65|22.65|0
1654518000000|2022-06-06 12:20:00|25.08|23.08|25.74|23.74|25.87|23.87|25.08|23.08|0
1654518300000|2022-06-06 12:25:00|25.79|23.79|26.23|24.23|26.23|24.23|25.15|23.15|0
1654518600000|2022-06-06 12:30:00|26.2|24.2|25.71|23.71|26.2|24.2|25.6|23.6|0
1654518900000|2022-06-06 12:35:00|25.65|23.65|24.86|22.86|25.65|23.65|24.86|22.86|0
1654519200000|2022-06-06 12:40:00|24.91|22.91|25.11|23.11|25.38|23.38|24.86|22.86|0
1654519500000|2022-06-06 12:45:00|25.17|23.17|24.72|22.72|25.22|23.22|24.18|22.18|0
1654519800000|2022-06-06 12:50:00|24.74|22.74|25.2|23.2|25.41|23.41|24.59|22.59|0
1654520100000|2022-06-06 12:55:00|25.25|23.25|25.45|23.45|25.56|23.56|25.07|23.07|0
1654520400000|2022-06-06 13:00:00|25.4|23.4|25.34|23.34|25.66|23.66|25.29|23.29|0
1654520700000|2022-06-06 13:05:00|25.42|23.42|24.91|22.91|25.42|23.42|24.76|22.76|0
1654521000000|2022-06-06 13:10:00|24.96|22.96|24.95|22.95|25.07|23.07|24.65|22.65|0
1654521300000|2022-06-06 13:15:00|24.9|22.9|25.58|23.58|26.12|24.12|24.9|22.9|0
1654521600000|2022-06-06 13:20:00|25.63|23.63|25.94|23.94|26.27|24.27|25.52|23.52|0
1654521900000|2022-06-06 13:25:00|25.99|23.99|25.93|23.93|26.26|24.26|25.93|23.93|0
1654522200000|2022-06-06 13:30:00|25.64|23.64|26.08|24.08|26.96|24.96|24.93|22.93|0
1654522500000|2022-06-06 13:35:00|26.03|24.03|26.95|24.95|27.96|25.96|25.84|23.84|0
1654522800000|2022-06-06 13:40:00|26.84|24.84|25.9|23.9|27.39|25.39|24.44|22.44|0
1654523100000|2022-06-06 13:45:00|26.17|24.17|27.21|25.21|28.29|26.29|25.77|23.77|0
1654523400000|2022-06-06 13:50:00|27.15|25.15|26.78|24.78|28|26|26.48|24.48|0
1654523700000|2022-06-06 13:55:00|26.87|24.87|25.19|23.19|27.31|25.31|25.08|23.08|0
1654524000000|2022-06-06 14:00:00|24.82|22.82|23.01|21.01|25.19|23.19|22.76|20.76|0
1654524300000|2022-06-06 14:05:00|23.1|21.1|22.54|20.54|23.64|21.64|21.69|19.69|0
1654524600000|2022-06-06 14:10:00|22.44|20.44|22.24|20.24|22.78|20.78|22.01|20.01|0
1654524900000|2022-06-06 14:15:00|22.15|20.15|23.06|21.06|23.56|21.56|22.1|20.1|0
1654525200000|2022-06-06 14:20:00|23.25|21.25|23.3|21.3|23.6|21.6|22.71|20.71|0
1654525500000|2022-06-06 14:25:00|23.44|21.44|22.89|20.89|23.85|21.85|22.39|20.39|0
1654525800000|2022-06-06 14:30:00|22.7|20.7|22.5|20.5|23.24|21.24|22.26|20.26|0
1654526100000|2022-06-06 14:35:00|22.45|20.45|22.73|20.73|23.42|21.42|22.26|20.26|0
1654526400000|2022-06-06 14:40:00|22.54|20.54|22.53|20.53|23.66|21.66|22.25|20.25|0
1654526700000|2022-06-06 14:45:00|22.43|20.43|22.23|20.23|22.96|20.96|22.23|20.23|0
1654527000000|2022-06-06 14:50:00|22.28|20.28|23.14|21.14|23.19|21.19|21.8|19.8|0
1654527300000|2022-06-06 14:55:00|23|21|22.55|20.55|23.34|21.34|22.41|20.41|0
1654527600000|2022-06-06 15:00:00|22.5|20.5|22.93|20.93|23.03|21.03|21.83|19.83|0
1654527900000|2022-06-06 15:05:00|22.98|20.98|24.07|22.07|24.17|22.17|22.44|20.44|0
1654528200000|2022-06-06 15:10:00|24.22|22.22|25.9|23.9|26.45|24.45|24.22|22.22|0
1654528500000|2022-06-06 15:15:00|26.17|24.17|30.58|28.58|30.58|28.58|25.9|23.9|0
1654528800000|2022-06-06 15:20:00|30.7|28.7|30.14|28.14|30.88|28.88|29.48|27.48|0
1654529100000|2022-06-06 15:25:00|30.08|28.08|29.35|27.35|30.44|28.44|29.12|27.12|0
1654529400000|2022-06-06 15:30:00|29.53|27.53|29.76|27.76|30.07|28.07|28.88|26.88|0
1654529700000|2022-06-06 15:35:00|29.88|27.88|28.87|26.87|30.48|28.48|28.28|26.28|0
1654530000000|2022-06-06 15:40:00|29.04|27.04|27.35|25.35|29.1|27.1|27.24|25.24|0
1654530300000|2022-06-06 15:45:00|27.47|25.47|28.09|26.09|28.09|26.09|26.51|24.51|0
1654530600000|2022-06-06 15:50:00|28.2|26.2|27.79|25.79|28.44|26.44|27.28|25.28|0
1654530900000|2022-06-06 15:55:00|27.68|25.68|27.67|25.67|28.25|26.25|27.27|25.27|0
1654531200000|2022-06-06 16:00:00|27.78|25.78|31.19|29.19|31.89|29.89|27.61|25.61|0
1654531500000|2022-06-06 16:05:00|31.13|29.13|32.07|30.07|32.14|30.14|30.5|28.5|0
1654531800000|2022-06-06 16:10:00|32.14|30.14|32.91|30.91|33.44|31.44|31.88|29.88|0
1654532100000|2022-06-06 16:15:00|33.24|31.24|32.38|30.38|33.44|31.44|31.86|29.86|0
1654532400000|2022-06-06 16:20:00|32.44|30.44|33.29|31.29|33.29|31.29|31.8|29.8|0
1654532700000|2022-06-06 16:25:00|33.28|31.28|33.54|31.54|34.01|32.01|32.3|30.3|0
1654533000000|2022-06-06 16:30:00|33.61|31.61|32.67|30.67|34.89|32.89|32.67|30.67|0
1654533300000|2022-06-06 16:35:00|32.8|30.8|32.01|30.01|33.07|31.07|31.89|29.89|0
1654533600000|2022-06-06 16:40:00|31.95|29.95|31.72|29.72|32.4|30.4|31.37|29.37|0
1654533900000|2022-06-06 16:45:00|31.62|29.62|31.55|29.55|31.87|29.87|31.05|29.05|0
1654534200000|2022-06-06 16:50:00|31.74|29.74|31.54|29.54|32.77|30.77|31.54|29.54|0
1654534500000|2022-06-06 16:55:00|31.63|29.63|30.9|28.9|31.79|29.79|30.59|28.59|0
1654534800000|2022-06-06 17:00:00|30.83|28.83|32.09|30.09|32.09|30.09|30.83|28.83|0
1654535100000|2022-06-06 17:05:00|31.96|29.96|31.32|29.32|32.09|30.09|30.82|28.82|0
1654535400000|2022-06-06 17:10:00|31.13|29.13|31.61|29.61|32.33|30.33|30.98|28.98|0
1654535700000|2022-06-06 17:15:00|31.67|29.67|31.86|29.86|32.84|30.84|31.42|29.42|0
1654536000000|2022-06-06 17:20:00|31.99|29.99|31.59|29.59|32.83|30.83|31.08|29.08|0
1654536300000|2022-06-06 17:25:00|31.78|29.78|31.32|29.32|32.11|30.11|31.2|29.2|0
1654536600000|2022-06-06 17:30:00|31.45|29.45|30.68|28.68|31.71|29.71|30.44|28.44|0
1654536900000|2022-06-06 17:35:00|30.87|28.87|28.9|26.9|30.93|28.93|28.37|26.37|0
1654537200000|2022-06-06 17:40:00|28.78|26.78|28.01|26.01|28.96|26.96|27.55|25.55|0
1654537500000|2022-06-06 17:45:00|27.95|25.95|27.94|25.94|28.82|26.82|27.77|25.77|0
1654537800000|2022-06-06 17:50:00|27.76|25.76|27.52|25.52|28.05|26.05|27.07|25.07|0
1654538100000|2022-06-06 17:55:00|27.64|25.64|26.83|24.83|27.64|25.64|26.83|24.83|0
1654538400000|2022-06-06 18:00:00|26.89|24.89|27.05|25.05|27.46|25.46|26.83|24.83|0
1654538700000|2022-06-06 18:05:00|27.11|25.11|27.61|25.61|28.31|26.31|26.88|24.88|0
1654539000000|2022-06-06 18:10:00|27.67|25.67|28.18|26.18|28.18|26.18|27.38|25.38|0
1654539300000|2022-06-06 18:15:00|28.3|26.3|28.41|26.41|29|27|27.95|25.95|0
1654539600000|2022-06-06 18:20:00|28.58|26.58|30.46|28.46|31.09|29.09|28.47|26.47|0
1654539900000|2022-06-06 18:25:00|30.71|28.71|31.59|29.59|32.18|30.18|30.4|28.4|0
1654540200000|2022-06-06 18:30:00|32.04|30.04|31.51|29.51|32.24|30.24|31.13|29.13|0
1654540500000|2022-06-06 18:35:00|31.42|29.42|32.35|30.35|32.61|30.61|30.94|28.94|0
1654540800000|2022-06-06 18:40:00|32.28|30.28|31.17|29.17|32.44|30.44|31.05|29.05|0
1654541100000|2022-06-06 18:45:00|31.21|29.21|31.48|29.48|31.56|29.56|30.38|28.38|0
1654541400000|2022-06-06 18:50:00|31.81|29.81|31.54|29.54|33.99|31.99|31.41|29.41|0
1654541700000|2022-06-06 18:55:00|31.6|29.6|31.46|29.46|32.12|30.12|30.52|28.52|0
1654542000000|2022-06-06 19:00:00|31.66|29.66|31.55|29.55|32.24|30.24|30.57|28.57|0
1654542300000|2022-06-06 19:05:00|31.71|29.71|31.89|29.89|32.88|30.88|31.2|29.2|0
1654542600000|2022-06-06 19:10:00|32.02|30.02|31.94|29.94|33.41|31.41|31.36|29.36|0
1654542900000|2022-06-06 19:15:00|32.07|30.07|33.19|31.19|33.25|31.25|30.97|28.97|0
1654543200000|2022-06-06 19:20:00|33.39|31.39|32.77|30.77|34.34|32.34|32.12|30.12|0
1654543500000|2022-06-06 19:25:00|32.71|30.71|32.9|30.9|33.31|31.31|32.24|30.24|0
1654543800000|2022-06-06 19:30:00|32.96|30.96|32.75|30.75|33.3|31.3|31.97|29.97|0
1654544100000|2022-06-06 19:35:00|32.62|30.62|33.35|31.35|34.31|32.31|32.49|30.49|0
1654544400000|2022-06-06 19:40:00|33.48|31.48|30.98|28.98|33.89|31.89|30.98|28.98|0
1654544700000|2022-06-06 19:45:00|31.04|29.04|32.33|30.33|32.86|30.86|30.6|28.6|0
1654545000000|2022-06-06 19:50:00|32.39|30.39|28.96|26.96|32.39|30.39|28.96|26.96|0
1654545300000|2022-06-06 19:55:00|29.39|27.39|29.69|27.69|30.58|28.58|28.47|26.47|0
1654545600000|2022-06-06 20:00:00|30.13|28.13|30.5|28.5|30.7|28.7|29.75|27.75|0
1654545900000|2022-06-06 20:05:00|30.44|28.44|30.49|28.49|30.63|28.63|30.06|28.06|0
1654546200000|2022-06-06 20:10:00|30.43|28.43|30.55|28.55|30.69|28.69|30.04|28.04|0
1654546500000|2022-06-06 20:15:00|30.81|28.41|30.29|27.89|30.87|28.47|30.23|27.83|0
1654546800000|2022-06-06 20:20:00|30.36|27.96|30.25|27.85|30.36|27.96|30.1|27.7|0
1654547100000|2022-06-06 20:25:00|30.22|27.82|30.59|28.19|30.59|28.19|30.16|27.76|0
1654547400000|2022-06-06 20:30:00|30.5|28.1|29.95|27.55|30.53|28.13|29.89|27.49|0
1654547700000|2022-06-06 20:35:00|29.92|27.52|29.69|27.29|30.07|27.67|29.63|27.23|0
1654548000000|2022-06-06 20:40:00|29.72|27.32|29.74|27.34|29.88|27.48|29.69|27.29|0
1654548300000|2022-06-06 20:45:00|29.8|27.4|29.8|27.4|29.86|27.46|29.73|27.33|0
1654548600000|2022-06-06 20:50:00|29.67|27.27|29.41|27.01|29.79|27.39|29.35|26.95|0
1654548900000|2022-06-06 20:55:00|29.35|26.95|29.77|27.37|29.77|27.37|29.29|26.89|0
1654549200000|2022-06-06 21:00:00|29.73|27.33|29.65|27.25|29.79|27.39|29.65|27.25|0
1654549500000|2022-06-06 21:05:00|29.64|27.24|29.62|27.22|29.64|27.24|29.52|27.12|0
1654549800000|2022-06-06 21:10:00|29.54|27.14|29.66|27.26|29.92|27.52|29.53|27.13|0
1654550100000|2022-06-06 21:15:00|29.6|27.2|29.66|27.26|29.67|27.27|29.55|27.15|0
1654550400000|2022-06-06 21:20:00|29.67|27.27|29.72|27.32|29.77|27.37|29.6|27.2|0
1654550700000|2022-06-06 21:25:00|29.73|27.33|29.63|27.23|29.74|27.34|29.63|27.23|0
1654551000000|2022-06-06 21:30:00|29.62|27.22|29.88|27.48|29.88|27.48|29.62|27.22|0
1654551300000|2022-06-06 21:35:00|29.94|27.54|29.85|27.45|29.97|27.57|29.73|27.33|0
1654551600000|2022-06-06 21:40:00|29.8|27.4|29.71|27.31|29.8|27.4|29.71|27.31|0
1654551900000|2022-06-06 21:45:00|29.66|27.26|29.59|27.19|29.66|27.26|29.56|27.16|0
1654552200000|2022-06-06 21:50:00|29.66|27.26|29.59|27.19|29.66|27.26|29.59|27.19|0
1654552500000|2022-06-06 21:55:00|29.58|27.18|29.44|27.04|29.58|27.18|29.44|27.04|0
1654552800000|2022-06-06 22:00:00|29.69|27.29|29.5|27.1|29.71|27.31|29.01|26.61|0
1654553100000|2022-06-06 22:05:00|29.34|26.94|29.77|27.37|29.77|27.37|29.15|26.75|0
1654553400000|2022-06-06 22:10:00|29.7|27.3|29.44|27.04|29.83|27.43|29.36|26.96|0
1654553700000|2022-06-06 22:15:00|29.57|27.17|29.84|27.44|30|27.6|29.38|26.98|0
1654554000000|2022-06-06 22:20:00|29.81|27.41|30.34|27.94|30.4|28|29.81|27.41|0
1654554300000|2022-06-06 22:25:00|30.37|27.97|30.2|27.8|30.37|27.97|30.05|27.65|0
1654554600000|2022-06-06 22:30:00|30.23|27.83|30.54|28.14|30.6|28.2|30.1|27.7|0
1654554900000|2022-06-06 22:35:00|30.51|28.11|30.91|28.51|31.11|28.71|30.22|27.82|0
1654555200000|2022-06-06 22:40:00|30.85|28.45|30.84|28.44|31.03|28.63|30.56|28.16|0
1654555500000|2022-06-06 22:45:00|30.77|28.37|30.57|28.17|30.84|28.44|30.32|27.92|0
1654555800000|2022-06-06 22:50:00|30.54|28.14|30.63|28.23|30.69|28.29|30.25|27.85|0
1654556100000|2022-06-06 22:55:00|30.62|28.22|30.68|28.28|30.94|28.54|30.62|28.22|0
1654556400000|2022-06-06 23:00:00|30.65|28.25|30.51|28.11|30.87|28.47|30.48|28.08|0
1654556700000|2022-06-06 23:05:00|30.48|28.08|30.09|27.69|30.54|28.14|30.09|27.69|0
1654557000000|2022-06-06 23:10:00|30.15|27.75|29.95|27.55|30.18|27.78|29.89|27.49|0
1654557300000|2022-06-06 23:15:00|29.89|27.49|29.94|27.54|30.01|27.61|29.88|27.48|0
1654557600000|2022-06-06 23:20:00|29.88|27.48|30.09|27.69|30.13|27.73|29.88|27.48|0
1654557900000|2022-06-06 23:25:00|30.12|27.72|29.96|27.56|30.12|27.72|29.86|27.46|0
1654558200000|2022-06-06 23:30:00|29.86|27.46|29.98|27.58|29.98|27.58|29.85|27.45|0
1654558500000|2022-06-06 23:35:00|29.91|27.51|30.03|27.63|30.16|27.76|29.85|27.45|0
1654558800000|2022-06-06 23:40:00|30.09|27.69|29.89|27.49|30.21|27.81|29.89|27.49|0
1654559100000|2022-06-06 23:45:00|29.83|27.43|29.01|26.61|29.89|27.49|29.01|26.61|0
1654559400000|2022-06-06 23:50:00|28.95|26.55|28.94|26.54|29.17|26.77|28.64|26.24|0
1654559700000|2022-06-06 23:55:00|28.98|26.58|29.3|26.9|29.3|26.9|28.7|26.3|0
1654560000000|2022-06-07 00:00:00|29.24|26.84|31.04|28.64|31.1|28.7|29.24|26.84|0
1654560300000|2022-06-07 00:05:00|31.13|28.73|31.55|29.15|31.65|29.25|31.06|28.66|0
1654560600000|2022-06-07 00:10:00|31.58|29.18|31.9|29.5|32.04|29.64|31.52|29.12|0
1654560900000|2022-06-07 00:15:00|31.84|29.44|31.56|29.16|32.3|29.9|31.41|29.01|0
1654561200000|2022-06-07 00:20:00|31.73|29.33|32.28|29.88|32.38|29.98|31.63|29.23|0
1654561500000|2022-06-07 00:25:00|32.35|29.95|32.17|29.77|32.55|30.15|32.14|29.74|0
1654561800000|2022-06-07 00:30:00|32.2|29.8|33.91|31.51|34.05|31.65|32.17|29.77|0
1654562100000|2022-06-07 00:35:00|33.56|31.16|32.88|30.48|33.7|31.3|32.88|30.48|0
1654562400000|2022-06-07 00:40:00|32.87|30.47|32.73|30.33|33.14|30.74|32.73|30.33|0
1654562700000|2022-06-07 00:45:00|32.8|30.4|32.82|30.42|33.27|30.87|32.72|30.32|0
1654563000000|2022-06-07 00:50:00|32.85|30.45|33.35|30.95|33.46|31.06|32.65|30.25|0
1654563300000|2022-06-07 00:55:00|33.05|30.65|33|30.6|33.24|30.84|32.84|30.44|0
1654563600000|2022-06-07 01:00:00|32.97|30.57|32.16|29.76|33.04|30.64|32.16|29.76|0
1654563900000|2022-06-07 01:05:00|32.22|29.82|32.28|29.88|32.35|29.95|31.82|29.42|0
1654564200000|2022-06-07 01:10:00|32.21|29.81|32.6|30.2|32.74|30.34|32.08|29.68|0
1654564500000|2022-06-07 01:15:00|32.67|30.27|31.99|29.59|32.77|30.37|31.77|29.37|0
1654564800000|2022-06-07 01:20:00|31.96|29.56|32.51|30.11|32.65|30.25|31.96|29.56|0
1654565100000|2022-06-07 01:25:00|32.58|30.18|37.84|35.44|38.71|36.31|32.58|30.18|0
1654565400000|2022-06-07 01:30:00|37.69|35.29|36.82|34.42|38.36|35.96|36.71|34.31|0
1654565700000|2022-06-07 01:35:00|36.78|34.38|35.93|33.53|36.78|34.38|35.65|33.25|0
1654566000000|2022-06-07 01:40:00|36.01|33.61|35|32.6|36.15|33.75|35|32.6|0
1654566300000|2022-06-07 01:45:00|34.93|32.53|34.85|32.45|35.28|32.88|34.57|32.17|0
1654566600000|2022-06-07 01:50:00|34.92|32.52|35.05|32.65|35.16|32.76|34.81|32.41|0
1654566900000|2022-06-07 01:55:00|35.12|32.72|35.32|32.92|35.9|33.5|35.05|32.65|0
1654567200000|2022-06-07 02:00:00|35.25|32.85|35.49|33.09|35.67|33.27|34.97|32.57|0
1654567500000|2022-06-07 02:05:00|35.52|33.12|36.52|34.12|36.52|34.12|35.24|32.84|0
1654567800000|2022-06-07 02:10:00|36.45|34.05|36.84|34.44|36.96|34.56|36.45|34.05|0
1654568100000|2022-06-07 02:15:00|36.8|34.4|36.79|34.39|36.95|34.55|36.36|33.96|0
1654568400000|2022-06-07 02:20:00|36.72|34.32|36.05|33.65|36.76|34.36|35.91|33.51|0
1654568700000|2022-06-07 02:25:00|36.02|33.62|36.41|34.01|36.45|34.05|35.91|33.51|0
1654569000000|2022-06-07 02:30:00|36.37|33.97|36.69|34.29|36.76|34.36|36.25|33.85|0
1654569300000|2022-06-07 02:35:00|36.61|34.21|36.64|34.24|36.76|34.36|36.39|33.99|0
1654569600000|2022-06-07 02:40:00|36.68|34.28|36.78|34.38|36.82|34.42|36.6|34.2|0
1654569900000|2022-06-07 02:45:00|36.89|34.49|37.14|34.74|37.37|34.97|36.89|34.49|0
1654570200000|2022-06-07 02:50:00|37.17|34.77|36.86|34.46|37.17|34.77|36.79|34.39|0
1654570500000|2022-06-07 02:55:00|36.94|34.54|36.93|34.53|37.31|34.91|36.85|34.45|0
1654570800000|2022-06-07 03:00:00|36.89|34.49|35.96|33.56|37|34.6|35.82|33.42|0
1654571100000|2022-06-07 03:05:00|35.89|33.49|37.22|34.82|37.23|34.83|35.89|33.49|0
1654571400000|2022-06-07 03:10:00|37.14|34.74|36.69|34.29|37.14|34.74|36.55|34.15|0
1654571700000|2022-06-07 03:15:00|36.62|34.22|35.6|33.2|36.69|34.29|35.46|33.06|0
1654572000000|2022-06-07 03:20:00|35.74|33.34|35.16|32.76|35.74|33.34|35.16|32.76|0
1654572300000|2022-06-07 03:25:00|35.23|32.83|35.36|32.96|35.36|32.96|34.81|32.41|0
1654572600000|2022-06-07 03:30:00|35.33|32.93|35.42|33.02|35.5|33.1|35.29|32.89|0
1654572900000|2022-06-07 03:35:00|35.35|32.95|35.17|32.77|35.71|33.31|34.92|32.52|0
1654573200000|2022-06-07 03:40:00|35.2|32.8|35.05|32.65|35.34|32.94|34.98|32.58|0
1654573500000|2022-06-07 03:45:00|34.98|32.58|34.76|32.36|35.19|32.79|34.69|32.29|0
1654573800000|2022-06-07 03:50:00|34.79|32.39|34.61|32.21|35.1|32.7|34.54|32.14|0
1654574100000|2022-06-07 03:55:00|34.71|32.31|35.41|33.01|35.44|33.04|34.46|32.06|0
1654574400000|2022-06-07 04:00:00|35.34|32.94|35.75|33.35|35.94|33.54|35.34|32.94|0
1654574700000|2022-06-07 04:05:00|35.79|33.39|35.64|33.24|35.79|33.39|35.42|33.02|0
1654575000000|2022-06-07 04:10:00|35.63|33.23|35.55|33.15|35.71|33.31|35.48|33.08|0
1654575300000|2022-06-07 04:15:00|35.59|33.19|35.47|33.07|35.76|33.36|35.47|33.07|0
1654575600000|2022-06-07 04:20:00|35.54|33.14|35.1|32.7|35.54|33.14|35.1|32.7|0
1654575900000|2022-06-07 04:25:00|35.14|32.74|34.95|32.55|35.31|32.91|34.95|32.55|0
1654576200000|2022-06-07 04:30:00|35.02|32.62|36.81|34.41|36.89|34.49|34.95|32.55|0
1654576500000|2022-06-07 04:35:00|36.89|34.49|36.36|33.96|36.89|34.49|36.15|33.75|0
1654576800000|2022-06-07 04:40:00|36.33|33.93|36.43|34.03|36.62|34.22|36.28|33.88|0
1654577100000|2022-06-07 04:45:00|36.5|34.1|36.42|34.02|36.9|34.5|36.34|33.94|0
1654577400000|2022-06-07 04:50:00|36.49|34.09|36.48|34.08|36.56|34.16|36.16|33.76|0
1654577700000|2022-06-07 04:55:00|36.4|34|36.21|33.81|36.4|34|36|33.6|0
1654578000000|2022-06-07 05:00:00|36.18|33.78|36.02|33.62|36.32|33.92|35.81|33.41|0
1654578300000|2022-06-07 05:05:00|36.09|33.69|36.89|34.49|36.97|34.57|36.09|33.69|0
1654578600000|2022-06-07 05:10:00|36.96|34.56|37.24|34.84|37.39|34.99|36.66|34.26|0
1654578900000|2022-06-07 05:15:00|37.28|34.88|36.94|34.54|37.28|34.88|36.64|34.24|0
1654579200000|2022-06-07 05:20:00|37.01|34.61|37.89|35.49|38.12|35.72|36.6|34.2|0
1654579500000|2022-06-07 05:25:00|37.97|35.57|39.31|36.91|39.35|36.95|37.93|35.53|0
1654579800000|2022-06-07 05:30:00|39.24|36.84|38.77|36.37|39.24|36.84|38.47|36.07|0
1654580100000|2022-06-07 05:35:00|38.7|36.3|38.88|36.48|39.23|36.83|38.39|35.99|0
1654580400000|2022-06-07 05:40:00|38.92|36.52|38.52|36.12|38.92|36.52|38.14|35.74|0
1654580700000|2022-06-07 05:45:00|38.44|36.04|38.43|36.03|38.98|36.58|38.05|35.65|0
1654581000000|2022-06-07 05:50:00|38.36|35.96|38.35|35.95|38.58|36.18|38.05|35.65|0
1654581300000|2022-06-07 05:55:00|38.27|35.87|38.79|36.39|38.87|36.47|37.89|35.49|0
1654581600000|2022-06-07 06:00:00|38.56|36.16|36.31|33.91|38.64|36.24|36.02|33.62|0
1654581900000|2022-06-07 06:05:00|36.09|33.69|36.89|34.49|36.96|34.56|36.09|33.69|0
1654582200000|2022-06-07 06:10:00|36.81|34.41|36.43|34.03|36.89|34.49|36.43|34.03|0
1654582500000|2022-06-07 06:15:00|36.4|34|36.2|33.8|36.5|34.1|35.91|33.51|0
1654582800000|2022-06-07 06:20:00|36.13|33.73|36.34|33.94|36.53|34.13|35.77|33.37|0
1654583100000|2022-06-07 06:25:00|36.27|33.87|35.53|33.13|36.52|34.12|35.53|33.13|0
1654583400000|2022-06-07 06:30:00|35.46|33.06|35.95|33.55|36.03|33.63|35.1|32.7|0
1654583700000|2022-06-07 06:35:00|35.88|33.48|36.16|33.76|36.31|33.91|35.73|33.33|0
1654584000000|2022-06-07 06:40:00|36.09|33.69|36.44|34.04|36.44|34.04|35.69|33.29|0
1654584300000|2022-06-07 06:45:00|36.37|33.97|36.58|34.18|37.47|35.07|36.37|33.97|0
1654584600000|2022-06-07 06:50:00|36.73|34.33|36.42|34.02|36.73|34.33|35.84|33.44|0
1654584900000|2022-06-07 06:55:00|36.64|34.24|36.48|34.08|37.05|34.65|36.48|34.08|0
1654585200000|2022-06-07 07:00:00|36.56|34.16|36.33|33.93|36.56|34.16|35.17|32.77|0
1654585500000|2022-06-07 07:05:00|35.98|33.98|35|33|36.53|34.53|35|33|0
1654585800000|2022-06-07 07:10:00|35.1|33.1|33.89|31.89|35.24|33.24|33.79|31.79|0
1654586100000|2022-06-07 07:15:00|33.75|31.75|35.8|33.8|35.91|33.91|32.92|30.92|0
1654586400000|2022-06-07 07:20:00|35.94|33.94|34.8|32.8|35.94|33.94|34.67|32.67|0
1654586700000|2022-06-07 07:25:00|34.73|32.73|34.58|32.58|35.01|33.01|34.02|32.02|0
1654587000000|2022-06-07 07:30:00|34.62|32.62|34.15|32.15|34.62|32.62|33.32|31.32|0
1654587300000|2022-06-07 07:35:00|34.25|32.25|35.27|33.27|35.28|33.28|34.01|32.01|0
1654587600000|2022-06-07 07:40:00|35.34|33.34|34.34|32.34|35.34|33.34|34.06|32.06|0
1654587900000|2022-06-07 07:45:00|34.41|32.41|33.6|31.6|34.41|32.41|32.81|30.81|0
1654588200000|2022-06-07 07:50:00|33.56|31.56|33.79|31.79|34|32|33.21|31.21|0
1654588500000|2022-06-07 07:55:00|33.83|31.83|34.03|32.03|34.17|32.17|33.34|31.34|0
1654588800000|2022-06-07 08:00:00|33.96|31.96|33.53|31.53|34.38|32.38|33.32|31.32|0
1654589100000|2022-06-07 08:05:00|33.46|31.46|33.24|31.24|33.56|31.56|32.71|30.71|0
1654589400000|2022-06-07 08:10:00|33.14|31.14|33.47|31.47|33.69|31.69|33.03|31.03|0
1654589700000|2022-06-07 08:15:00|33.44|31.44|33.77|31.77|34.34|32.34|33.41|31.41|0
1654590000000|2022-06-07 08:20:00|33.64|31.64|33.56|31.56|34.05|32.05|33.35|31.35|0
1654590300000|2022-06-07 08:25:00|33.62|31.62|33.75|31.75|33.76|31.76|33|31|0
1654590600000|2022-06-07 08:30:00|33.72|31.72|33.36|31.36|33.89|31.89|33.12|31.12|0
1654590900000|2022-06-07 08:35:00|33.33|31.33|32.23|30.23|33.47|31.47|32.17|30.17|0
1654591200000|2022-06-07 08:40:00|32.17|30.17|32.76|30.76|33.04|31.04|32.17|30.17|0
1654591500000|2022-06-07 08:45:00|32.63|30.63|32.95|30.95|33.02|31.02|32.56|30.56|0
1654591800000|2022-06-07 08:50:00|32.99|30.99|33.01|31.01|33.29|31.29|32.88|30.88|0
1654592100000|2022-06-07 08:55:00|33.08|31.08|33|31|33.22|31.22|32.8|30.8|0
1654592400000|2022-06-07 09:00:00|33.11|31.11|33.82|31.82|33.82|31.82|32.73|30.73|0
1654592700000|2022-06-07 09:05:00|33.75|31.75|34.02|32.02|34.37|32.37|33.61|31.61|0
1654593000000|2022-06-07 09:10:00|34.09|32.09|34.57|32.57|34.64|32.64|33.94|31.94|0
1654593300000|2022-06-07 09:15:00|34.53|32.53|33.79|31.79|34.85|32.85|33.79|31.79|0
1654593600000|2022-06-07 09:20:00|33.89|31.89|33.43|31.43|33.92|31.92|33.36|31.36|0
1654593900000|2022-06-07 09:25:00|33.46|31.46|33.01|31.01|33.46|31.46|32.81|30.81|0
1654594200000|2022-06-07 09:30:00|32.97|30.97|32.79|30.79|33.07|31.07|32.52|30.52|0
1654594500000|2022-06-07 09:35:00|32.76|30.76|33.4|31.4|33.4|31.4|32.65|30.65|0
1654594800000|2022-06-07 09:40:00|33.47|31.47|34.19|32.19|34.29|32.29|33.47|31.47|0
1654595100000|2022-06-07 09:45:00|34.22|32.22|34.35|32.35|34.5|32.5|34.14|32.14|0
1654595400000|2022-06-07 09:50:00|34.42|32.42|34.69|32.69|34.77|32.77|34.35|32.35|0
1654595700000|2022-06-07 09:55:00|34.76|32.76|34.68|32.68|34.76|32.76|34.2|32.2|0
1654596000000|2022-06-07 10:00:00|34.75|32.75|34.25|32.25|34.75|32.75|34.18|32.18|0
1654596300000|2022-06-07 10:05:00|34.32|32.32|34.2|32.2|34.35|32.35|34.17|32.17|0
1654596600000|2022-06-07 10:10:00|34.24|32.24|34.3|32.3|34.37|32.37|34.16|32.16|0
1654596900000|2022-06-07 10:15:00|34.33|32.33|36.49|34.49|36.53|34.53|34.3|32.3|0
1654597200000|2022-06-07 10:20:00|36.6|34.6|37.22|35.22|37.34|35.34|35.79|33.79|0
1654597500000|2022-06-07 10:25:00|37.15|35.15|36.44|34.44|37.15|35.15|35.86|33.86|0
1654597800000|2022-06-07 10:30:00|36.41|34.41|35.34|33.34|36.44|34.44|35.2|33.2|0
1654598100000|2022-06-07 10:35:00|35.27|33.27|34.72|32.72|35.45|33.45|34.55|32.55|0
1654598400000|2022-06-07 10:40:00|34.69|32.69|35.57|33.57|35.57|33.57|34.61|32.61|0
1654598700000|2022-06-07 10:45:00|35.53|33.53|34.59|32.59|35.61|33.61|34.45|32.45|0
1654599000000|2022-06-07 10:50:00|34.52|32.52|34.51|32.51|34.8|32.8|34.1|32.1|0
1654599300000|2022-06-07 10:55:00|34.55|32.55|37.8|35.8|38.48|36.48|34.22|32.22|0
1654599600000|2022-06-07 11:00:00|37.95|35.95|37.23|35.23|37.98|35.98|36.3|34.3|0
1654599900000|2022-06-07 11:05:00|37.38|35.38|39.65|37.65|39.73|37.73|37.16|35.16|0
1654600200000|2022-06-07 11:10:00|39.89|37.89|42.52|40.52|43.09|41.09|39.81|37.81|0
1654600500000|2022-06-07 11:15:00|42.56|40.56|40.7|38.7|42.85|40.85|40.58|38.58|0
1654600800000|2022-06-07 11:20:00|40.58|38.58|39.85|37.85|40.98|38.98|39.81|37.81|0
1654601100000|2022-06-07 11:25:00|39.89|37.89|39.06|37.06|40.36|38.36|38.75|36.75|0
1654601400000|2022-06-07 11:30:00|39.13|37.13|38.81|36.81|39.37|37.37|38.63|36.63|0
1654601700000|2022-06-07 11:35:00|38.78|36.78|38.73|36.73|39.04|37.04|38.5|36.5|0
1654602000000|2022-06-07 11:40:00|38.61|36.61|39.41|37.41|39.53|37.53|38.61|36.61|0
1654602300000|2022-06-07 11:45:00|39.45|37.45|38.74|36.74|39.45|37.45|38.7|36.7|0
1654602600000|2022-06-07 11:50:00|38.78|36.78|39.54|37.54|39.55|37.55|38.78|36.78|0
1654602900000|2022-06-07 11:55:00|39.46|37.46|39.14|37.14|39.74|37.74|38.99|36.99|0
1654603200000|2022-06-07 12:00:00|38.99|36.99|39.83|37.83|39.83|37.83|38.49|36.49|0
1654603500000|2022-06-07 12:05:00|39.99|37.99|39.98|37.98|40.06|38.06|39.29|37.29|0
1654603800000|2022-06-07 12:10:00|40.02|38.02|39.97|37.97|40.45|38.45|39.59|37.59|0
1654604100000|2022-06-07 12:15:00|39.89|37.89|40.75|38.75|40.91|38.91|39.65|37.65|0
1654604400000|2022-06-07 12:20:00|40.67|38.67|39.47|37.47|40.75|38.75|39.09|37.09|0
1654604700000|2022-06-07 12:25:00|39.32|37.32|39.62|37.62|39.66|37.66|39.08|37.08|0
1654605000000|2022-06-07 12:30:00|39.54|37.54|39.45|37.45|41.36|39.36|39.37|37.37|0
1654605300000|2022-06-07 12:35:00|39.49|37.49|40.15|38.15|40.95|38.95|39.22|37.22|0
1654605600000|2022-06-07 12:40:00|40.23|38.23|39.98|37.98|41.02|39.02|39.9|37.9|0
1654605900000|2022-06-07 12:45:00|39.9|37.9|41|39|41.08|39.08|39.19|37.19|0
1654606200000|2022-06-07 12:50:00|41.08|39.08|41.55|39.55|41.72|39.72|40.28|38.28|0
1654606500000|2022-06-07 12:55:00|41.47|39.47|41.95|39.95|42.11|40.11|40.99|38.99|0
1654606800000|2022-06-07 13:00:00|42.07|40.07|41.29|39.29|42.11|40.11|41.13|39.13|0
1654607100000|2022-06-07 13:05:00|41.21|39.21|41.76|39.76|41.93|39.93|40.97|38.97|0
1654607400000|2022-06-07 13:10:00|41.68|39.68|42.57|40.57|43.03|41.03|41.52|39.52|0
1654607700000|2022-06-07 13:15:00|42.49|40.49|42.06|40.06|42.49|40.49|41.34|39.34|0
1654608000000|2022-06-07 13:20:00|42.02|40.02|41.81|39.81|42.23|40.23|41.33|39.33|0
1654608300000|2022-06-07 13:25:00|41.64|39.64|40.87|38.87|42.21|40.21|40.79|38.79|0
1654608600000|2022-06-07 13:30:00|40.91|38.91|37.26|35.26|42.12|40.12|36.96|34.96|0
1654608900000|2022-06-07 13:35:00|36.51|34.51|37.77|35.77|38.23|36.23|36.22|34.22|0
1654609200000|2022-06-07 13:40:00|37.39|35.39|36.49|34.49|38.22|36.22|36.2|34.2|0
1654609500000|2022-06-07 13:45:00|36.35|34.35|35.75|33.75|37.23|35.23|35.54|33.54|0
1654609800000|2022-06-07 13:50:00|35.68|33.68|34.74|32.74|35.97|33.97|33.35|31.35|0
1654610100000|2022-06-07 13:55:00|34.46|32.46|35.66|33.66|36.24|34.24|34|32|0
1654610400000|2022-06-07 14:00:00|35.55|33.55|34.15|32.15|36.61|34.61|33.91|31.91|0
1654610700000|2022-06-07 14:05:00|34.01|32.01|35.55|33.55|36.21|34.21|33.32|31.32|0
1654611000000|2022-06-07 14:10:00|35.33|33.33|36.41|34.41|37.31|35.31|34.83|32.83|0
1654611300000|2022-06-07 14:15:00|36.34|34.34|36.18|34.18|37.53|35.53|35.38|33.38|0
1654611600000|2022-06-07 14:20:00|35.96|33.96|34.44|32.44|36.7|34.7|33.26|31.26|0
1654611900000|2022-06-07 14:25:00|34.37|32.37|30.85|28.85|34.87|32.87|30.53|28.53|0
1654612200000|2022-06-07 14:30:00|30.59|28.59|28.89|26.89|31.24|29.24|28.74|26.74|0
1654612500000|2022-06-07 14:35:00|28.83|26.83|26.7|24.7|29.87|27.87|26.36|24.36|0
1654612800000|2022-06-07 14:40:00|26.53|24.53|26.18|24.18|27.17|25.17|25.5|23.5|0
1654613100000|2022-06-07 14:45:00|26.29|24.29|25.27|23.27|26.52|24.52|25.17|23.17|0
1654613400000|2022-06-07 14:50:00|25.21|23.21|25.48|23.48|26.19|24.19|25.1|23.1|0
1654613700000|2022-06-07 14:55:00|25.59|23.59|26.43|24.43|26.72|24.72|25.48|23.48|0
1654614000000|2022-06-07 15:00:00|26.32|24.32|26.88|24.88|27|25|25.69|23.69|0
1654614300000|2022-06-07 15:05:00|26.94|24.94|26.23|24.23|27.76|25.76|26.23|24.23|0
1654614600000|2022-06-07 15:10:00|26.4|24.4|25.54|23.54|26.51|24.51|25.21|23.21|0
1654614900000|2022-06-07 15:15:00|25.71|23.71|26.96|24.96|27.08|25.08|25.42|23.42|0
1654615200000|2022-06-07 15:20:00|26.79|24.79|28.11|26.11|28.27|26.27|26.5|24.5|0
1654615500000|2022-06-07 15:25:00|28.3|26.3|28.57|26.57|29.22|27.22|27.57|25.57|0
1654615800000|2022-06-07 15:30:00|28.5|26.5|28.74|26.74|29.44|27.44|28.43|26.43|0
1654616100000|2022-06-07 15:35:00|28.68|26.68|28.11|26.11|29.62|27.62|28.11|26.11|0
1654616400000|2022-06-07 15:40:00|28.18|26.18|28.63|26.63|28.92|26.92|28.11|26.11|0
1654616700000|2022-06-07 15:45:00|28.66|26.66|30.36|28.36|30.56|28.56|27.98|25.98|0
1654617000000|2022-06-07 15:50:00|30.49|28.49|30.16|28.16|30.75|28.75|29.33|27.33|0
1654617300000|2022-06-07 15:55:00|30.22|28.22|28.5|26.5|30.22|28.22|28.2|26.2|0
1654617600000|2022-06-07 16:00:00|28.38|26.38|28.93|26.93|29.18|27.18|27.95|25.95|0
1654617900000|2022-06-07 16:05:00|28.99|26.99|29.55|27.55|30.33|28.33|28.99|26.99|0
1654618200000|2022-06-07 16:10:00|29.42|27.42|28.79|26.79|29.8|27.8|28.67|26.67|0
1654618500000|2022-06-07 16:15:00|28.98|26.98|30.06|28.06|30.78|28.78|28.73|26.73|0
1654618800000|2022-06-07 16:20:00|30.19|28.19|29.66|27.66|30.44|28.44|29.47|27.47|0
1654619100000|2022-06-07 16:25:00|29.72|27.72|29.14|27.14|29.72|27.72|28.7|26.7|0
1654619400000|2022-06-07 16:30:00|29.07|27.07|28.07|26.07|29.65|27.65|27.82|25.82|0
1654619700000|2022-06-07 16:35:00|28.01|26.01|27.51|25.51|28.44|26.44|27.51|25.51|0
1654620000000|2022-06-07 16:40:00|27.45|25.45|26.96|24.96|27.45|25.45|26.14|24.14|0
1654620300000|2022-06-07 16:45:00|26.9|24.9|26.42|24.42|26.9|24.9|26.19|24.19|0
1654620600000|2022-06-07 16:50:00|26.36|24.36|26.06|24.06|27.19|25.19|25.83|23.83|0
1654620900000|2022-06-07 16:55:00|26|24|26.22|24.22|26.76|24.76|25.89|23.89|0
1654621200000|2022-06-07 17:00:00|26.17|24.17|25.41|23.41|26.75|24.75|25.3|23.3|0
1654621500000|2022-06-07 17:05:00|25.47|23.47|24.78|22.78|25.98|23.98|24.78|22.78|0
1654621800000|2022-06-07 17:10:00|24.67|22.67|24.66|22.66|25.23|23.23|24.5|22.5|0
1654622100000|2022-06-07 17:15:00|24.61|22.61|23.47|21.47|24.87|22.87|22.82|20.82|0
1654622400000|2022-06-07 17:20:00|23.52|21.52|23.97|21.97|24.13|22.13|23.27|21.27|0
1654622700000|2022-06-07 17:25:00|23.91|21.91|23.79|21.79|24.19|22.19|23.59|21.59|0
1654623000000|2022-06-07 17:30:00|23.47|21.47|23.81|21.81|24.22|22.22|23.36|21.36|0
1654623300000|2022-06-07 17:35:00|23.89|21.89|23.86|21.86|24.43|22.43|23.51|21.51|0
1654623600000|2022-06-07 17:40:00|23.78|21.78|23.93|21.93|24.48|22.48|23.78|21.78|0
1654623900000|2022-06-07 17:45:00|23.98|21.98|23.92|21.92|24.42|22.42|23.55|21.55|0
1654624200000|2022-06-07 17:50:00|23.87|21.87|24.07|22.07|24.19|22.19|23.32|21.32|0
1654624500000|2022-06-07 17:55:00|24.18|22.18|23.54|21.54|24.35|22.35|23.06|21.06|0
1654624800000|2022-06-07 18:00:00|23.46|21.46|22.83|20.83|23.81|21.81|22.78|20.78|0
1654625100000|2022-06-07 18:05:00|22.78|20.78|21.13|19.13|22.99|20.99|21.03|19.03|0
1654625400000|2022-06-07 18:10:00|21.03|19.03|20.85|18.86|21.55|19.55|20.72|18.75|0
1654625700000|2022-06-07 18:15:00|20.75|18.77|21.49|19.49|21.59|19.59|20.54|18.59|0
1654626000000|2022-06-07 18:20:00|21.54|19.54|21.28|19.28|21.69|19.69|21.23|19.23|0
1654626300000|2022-06-07 18:25:00|21.23|19.23|21.08|19.08|21.63|19.63|20.87|18.89|0
1654626600000|2022-06-07 18:30:00|21.03|19.03|20.3|18.37|21.27|19.27|20.06|18.15|0
1654626900000|2022-06-07 18:35:00|20.25|18.33|20.7|18.73|20.81|18.82|20.15|18.23|0
1654627200000|2022-06-07 18:40:00|20.6|18.64|22.26|20.26|22.57|20.57|20.55|18.59|0
1654627500000|2022-06-07 18:45:00|22.41|20.41|22.88|20.88|23.09|21.09|21.74|19.74|0
1654627800000|2022-06-07 18:50:00|22.82|20.82|22.24|20.24|22.98|20.98|22.09|20.09|0
1654628100000|2022-06-07 18:55:00|22.45|20.45|21.67|19.67|22.66|20.66|21.57|19.57|0
1654628400000|2022-06-07 19:00:00|21.62|19.62|20.81|18.83|21.82|19.82|20.66|18.69|0
1654628700000|2022-06-07 19:05:00|20.76|18.78|20.75|18.77|21.21|19.21|20.29|18.36|0
1654629000000|2022-06-07 19:10:00|20.65|18.68|21|19|21.4|19.4|20.34|18.4|0
1654629300000|2022-06-07 19:15:00|21.04|19.04|20.47|18.52|21.04|19.04|20.27|18.34|0
1654629600000|2022-06-07 19:20:00|20.42|18.48|20.26|18.33|20.62|18.66|19.87|17.98|0
1654629900000|2022-06-07 19:25:00|20.16|18.24|20.05|18.14|20.51|18.56|19.91|18.01|0
1654630200000|2022-06-07 19:30:00|20.15|18.23|18.51|16.74|20.35|18.42|18.46|16.7|0
1654630500000|2022-06-07 19:35:00|18.55|16.79|17.8|16.1|18.65|16.87|17.8|16.1|0
1654630800000|2022-06-07 19:40:00|17.75|16.06|17.88|16.18|18.26|16.52|17.57|15.89|0
1654631100000|2022-06-07 19:45:00|17.79|16.1|17.24|15.6|18.02|16.3|17.15|15.52|0
1654631400000|2022-06-07 19:50:00|17.15|15.52|17.01|15.39|17.6|15.92|16.79|15.2|0
1654631700000|2022-06-07 19:55:00|17.1|15.47|17.76|16.07|17.76|16.07|16.87|15.27|0
1654632000000|2022-06-07 20:00:00|17.63|15.95|18.55|16.78|18.84|17.05|17.63|15.95|0
1654632300000|2022-06-07 20:05:00|18.5|16.74|18.3|16.56|18.64|16.87|18.17|16.44|0
1654632600000|2022-06-07 20:10:00|18.35|16.6|18.34|16.6|18.35|16.6|18.21|16.47|0
1654632900000|2022-06-07 20:15:00|18.29|16.59|18.62|16.85|18.72|16.93|18.29|16.55|0
1654633200000|2022-06-07 20:20:00|18.57|16.8|18.61|16.84|18.76|16.97|18.33|16.59|0
1654633500000|2022-06-07 20:25:00|18.66|16.88|18.94|17.13|18.94|17.13|18.56|16.79|0
1654633800000|2022-06-07 20:30:00|18.89|17.09|18.83|17.04|19.13|17.31|18.83|17.04|0
1654634100000|2022-06-07 20:35:00|18.88|17.08|18.9|17.1|18.97|17.17|18.78|16.99|0
1654634400000|2022-06-07 20:40:00|18.87|17.07|19.1|17.28|19.2|17.37|18.72|16.94|0
1654634700000|2022-06-07 20:45:00|19.13|17.31|19.14|17.32|19.15|17.33|18.91|17.11|0
1654635000000|2022-06-07 20:50:00|19.1|17.28|19.18|17.36|19.39|17.54|19.05|17.23|0
1654635300000|2022-06-07 20:55:00|19.14|17.31|19.1|17.28|19.28|17.45|19.03|17.22|0
1654635600000|2022-06-07 21:00:00|19.18|17.35|19.21|17.38|19.28|17.45|19.16|17.33|0
1654635900000|2022-06-07 21:05:00|19.2|17.36|19.2|17.37|19.21|17.38|19.16|17.33|0
1654636200000|2022-06-07 21:10:00|19.19|17.36|19.14|17.31|19.19|17.36|19.14|17.31|0
1654636500000|2022-06-07 21:15:00|19.19|17.32|19.11|17.29|19.19|17.37|19.1|17.28|0
1654636800000|2022-06-07 21:20:00|19.09|17.27|19.06|17.25|19.11|17.29|19.06|17.24|0
1654637100000|2022-06-07 21:25:00|19.12|17.3|19.08|17.26|19.22|17.39|19.08|17.26|0
1654637400000|2022-06-07 21:30:00|19.07|17.23|18.92|17.12|19.07|17.24|18.91|17.1|0
1654637700000|2022-06-07 21:35:00|18.89|17.09|18.82|17.03|18.89|17.09|18.76|16.98|0
1654638000000|2022-06-07 21:40:00|18.81|17.02|18.91|17.11|18.94|17.14|18.81|17.02|0
1654638300000|2022-06-07 21:45:00|18.9|17.1|18.88|17.09|18.93|17.13|18.88|17.09|0
1654638600000|2022-06-07 21:50:00|18.91|17.08|18.84|17.05|18.91|17.11|18.84|17.05|0
1654638900000|2022-06-07 21:55:00|18.82|17.03|18.82|17.02|18.85|17.05|18.82|17.02|0
1654639200000|2022-06-07 22:00:00|19.05|17.23|18.46|16.7|19.05|17.23|18.3|16.55|0
1654639500000|2022-06-07 22:05:00|18.53|16.77|18.66|16.89|18.86|17.06|18.53|16.76|0
1654639800000|2022-06-07 22:10:00|18.64|16.87|18.18|16.45|18.66|16.89|18|16.28|0
1654640100000|2022-06-07 22:15:00|18.13|16.41|18.31|16.57|18.46|16.7|18.11|16.39|0
1654640400000|2022-06-07 22:20:00|18.34|16.59|18.45|16.69|18.64|16.87|18.34|16.59|0
1654640700000|2022-06-07 22:25:00|18.4|16.65|18.44|16.68|18.63|16.86|18.21|16.48|0
1654641000000|2022-06-07 22:30:00|18.39|16.64|18.62|16.85|18.62|16.85|18.39|16.64|0
1654641300000|2022-06-07 22:35:00|18.57|16.8|18.76|16.97|18.85|17.06|18.48|16.72|0
1654641600000|2022-06-07 22:40:00|18.66|16.88|18.46|16.7|18.75|16.96|18.46|16.7|0
1654641900000|2022-06-07 22:45:00|18.51|16.75|18.79|17|18.84|17.04|18.41|16.66|0
1654642200000|2022-06-07 22:50:00|18.78|16.95|18.59|16.82|18.88|17.08|18.54|16.77|0
1654642500000|2022-06-07 22:55:00|18.54|16.77|18.58|16.81|18.72|16.94|18.53|16.76|0
1654642800000|2022-06-07 23:00:00|18.53|16.76|18.43|16.67|18.58|16.81|18.43|16.67|0
1654643100000|2022-06-07 23:05:00|18.42|16.63|18.42|16.66|18.44|16.69|18.33|16.58|0
1654643400000|2022-06-07 23:10:00|18.37|16.62|18.55|16.78|18.55|16.79|18.37|16.62|0
1654643700000|2022-06-07 23:15:00|18.5|16.74|18.3|16.56|18.5|16.74|18.3|16.56|0
1654644000000|2022-06-07 23:20:00|18.35|16.6|18.34|16.6|18.49|16.73|18.3|16.55|0
1654644300000|2022-06-07 23:25:00|18.3|16.55|18.33|16.59|18.33|16.59|18.1|16.38|0
1654644600000|2022-06-07 23:30:00|18.29|16.55|18.85|17.06|18.85|17.06|18.24|16.5|0
1654644900000|2022-06-07 23:35:00|18.9|17.1|18.89|17.09|18.94|17.14|18.61|16.84|0
1654645200000|2022-06-07 23:40:00|18.92|17.11|19.37|17.53|19.53|17.67|18.84|17.05|0
1654645500000|2022-06-07 23:45:00|19.32|17.48|19.66|17.79|19.66|17.79|19.22|17.39|0
1654645800000|2022-06-07 23:50:00|19.71|17.83|19.55|17.69|19.76|17.88|19.39|17.54|0
1654646100000|2022-06-07 23:55:00|19.6|17.74|19.54|17.68|19.65|17.78|19.4|17.55|0
1654646400000|2022-06-08 00:00:00|19.49|17.64|19.39|17.54|19.79|17.91|19|17.19|0
1654646700000|2022-06-08 00:05:00|19.36|17.52|19.35|17.51|19.73|17.85|19.33|17.49|0
1654647000000|2022-06-08 00:10:00|19.28|17.44|18.93|17.12|19.42|17.57|18.86|17.06|0
1654647300000|2022-06-08 00:15:00|18.88|17.08|19.26|17.43|19.29|17.45|18.73|16.95|0
1654647600000|2022-06-08 00:20:00|19.31|17.47|19.78|17.9|20.19|18.27|19.21|17.38|0
1654647900000|2022-06-08 00:25:00|19.71|17.83|19.57|17.71|19.83|17.94|19.47|17.62|0
1654648200000|2022-06-08 00:30:00|19.52|17.66|19.17|17.34|19.52|17.66|19.12|17.3|0
1654648500000|2022-06-08 00:35:00|19.2|17.37|18.58|16.81|19.22|17.39|18.42|16.66|0
1654648800000|2022-06-08 00:40:00|18.56|16.79|18.53|16.76|18.57|16.8|18.25|16.51|0
1654649100000|2022-06-08 00:45:00|18.57|16.8|18.68|16.91|18.76|16.97|18.33|16.59|0
1654649400000|2022-06-08 00:50:00|18.71|16.93|18.41|16.66|18.76|16.97|18.41|16.66|0
1654649700000|2022-06-08 00:55:00|18.37|16.62|18.55|16.78|18.67|16.9|18.37|16.62|0
1654650000000|2022-06-08 01:00:00|18.45|16.69|18.49|16.73|18.52|16.76|18.26|16.52|0
1654650300000|2022-06-08 01:05:00|18.47|16.71|18.46|16.7|18.63|16.86|18.34|16.59|0
1654650600000|2022-06-08 01:10:00|18.48|16.72|18.38|16.63|18.58|16.81|18.38|16.63|0
1654650900000|2022-06-08 01:15:00|18.28|16.54|17.99|16.28|18.33|16.58|17.68|16|0
1654651200000|2022-06-08 01:20:00|17.95|16.24|18.29|16.55|18.51|16.74|17.9|16.2|0
1654651500000|2022-06-08 01:25:00|18.31|16.57|18.54|16.78|18.69|16.91|18.31|16.57|0
1654651800000|2022-06-08 01:30:00|18.49|16.73|18.13|16.41|18.59|16.82|17.83|16.13|0
1654652100000|2022-06-08 01:35:00|18.01|16.3|18.29|16.54|18.34|16.59|17.83|16.13|0
1654652400000|2022-06-08 01:40:00|18.26|16.52|18.09|16.37|18.35|16.61|18.04|16.33|0
1654652700000|2022-06-08 01:45:00|18.11|16.39|18.48|16.72|18.94|17.14|17.99|16.28|0
1654653000000|2022-06-08 01:50:00|18.41|16.66|18.28|16.54|18.46|16.7|18.17|16.44|0
1654653300000|2022-06-08 01:55:00|18.24|16.5|18.3|16.56|18.31|16.56|18.02|16.3|0
1654653600000|2022-06-08 02:00:00|18.25|16.51|18.05|16.34|18.25|16.51|18.01|16.3|0
1654653900000|2022-06-08 02:05:00|18.01|16.29|17.79|16.1|18.03|16.31|17.72|16.03|0
1654654200000|2022-06-08 02:10:00|17.81|16.12|17.9|16.19|18.04|16.32|17.68|15.99|0
1654654500000|2022-06-08 02:15:00|17.85|16.15|17.91|16.21|18.03|16.32|17.8|16.11|0
1654654800000|2022-06-08 02:20:00|17.84|16.14|18.02|16.3|18.11|16.39|17.84|16.14|0
1654655100000|2022-06-08 02:25:00|18|16.28|17.9|16.19|18.01|16.3|17.85|16.15|0
1654655400000|2022-06-08 02:30:00|17.87|16.17|17.91|16.2|18.1|16.38|17.87|16.17|0
1654655700000|2022-06-08 02:35:00|17.96|16.25|17.72|16.03|17.96|16.25|17.6|15.93|0
1654656000000|2022-06-08 02:40:00|17.67|15.99|17.89|16.19|17.94|16.23|17.58|15.9|0
1654656300000|2022-06-08 02:45:00|17.87|16.17|18.54|16.78|18.59|16.82|17.85|16.15|0
1654656600000|2022-06-08 02:50:00|18.52|16.75|18.58|16.81|18.58|16.81|18.39|16.64|0
1654656900000|2022-06-08 02:55:00|18.63|16.85|18.81|17.02|18.84|17.04|18.44|16.68|0
1654657200000|2022-06-08 03:00:00|18.86|17.06|18.73|16.95|18.91|17.11|18.66|16.88|0
1654657500000|2022-06-08 03:05:00|18.75|16.97|19.28|17.45|19.28|17.45|18.66|16.88|0
1654657800000|2022-06-08 03:10:00|19.26|17.42|19.47|17.62|19.57|17.71|19.18|17.35|0
1654658100000|2022-06-08 03:15:00|19.57|17.71|20.67|18.7|20.77|18.8|19.35|17.5|0
1654658400000|2022-06-08 03:20:00|20.62|18.65|20.3|18.37|20.77|18.8|20.2|18.28|0
1654658700000|2022-06-08 03:25:00|20.35|18.41|20.14|18.22|20.66|18.69|20.14|18.22|0
1654659000000|2022-06-08 03:30:00|20.19|18.27|20.49|18.54|20.54|18.58|19.93|18.03|0
1654659300000|2022-06-08 03:35:00|20.46|18.51|20.37|18.43|20.49|18.54|20.17|18.25|0
1654659600000|2022-06-08 03:40:00|20.4|18.46|20.57|18.61|20.73|18.75|20.37|18.43|0
1654659900000|2022-06-08 03:45:00|20.6|18.64|20.18|18.26|20.73|18.75|20.1|18.19|0
1654660200000|2022-06-08 03:50:00|20.15|18.23|20.4|18.45|20.48|18.53|20.15|18.23|0
1654660500000|2022-06-08 03:55:00|20.45|18.5|20.39|18.45|20.5|18.55|20.29|18.36|0
1654660800000|2022-06-08 04:00:00|20.44|18.49|20.51|18.56|20.59|18.63|20.33|18.4|0
1654661100000|2022-06-08 04:05:00|20.53|18.58|20.58|18.62|20.58|18.62|20.38|18.44|0
1654661400000|2022-06-08 04:10:00|20.5|18.55|20.41|18.47|20.57|18.61|20.41|18.47|0
1654661700000|2022-06-08 04:15:00|20.44|18.49|20.4|18.46|20.46|18.51|19.99|18.09|0
1654662000000|2022-06-08 04:20:00|20.38|18.44|19.98|18.08|20.38|18.44|19.84|17.95|0
1654662300000|2022-06-08 04:25:00|19.93|18.03|19.92|18.03|20.18|18.26|19.86|17.97|0
1654662600000|2022-06-08 04:30:00|19.87|17.98|19.99|18.09|20.18|18.25|19.82|17.93|0
1654662900000|2022-06-08 04:35:00|20.02|18.11|20.16|18.24|20.22|18.29|19.97|18.06|0
1654663200000|2022-06-08 04:40:00|20.11|18.19|20.07|18.16|20.18|18.26|20|18.09|0
1654663500000|2022-06-08 04:45:00|20.05|18.14|20.07|18.15|20.14|18.22|19.99|18.09|0
1654663800000|2022-06-08 04:50:00|20.09|18.18|20.8|18.82|20.8|18.82|20.09|18.18|0
1654664100000|2022-06-08 04:55:00|20.73|18.75|21.06|19.05|21.11|19.1|20.59|18.63|0
1654664400000|2022-06-08 05:00:00|21.11|19.1|20.5|18.55|21.11|19.1|20.47|18.52|0
1654664700000|2022-06-08 05:05:00|20.52|18.57|19.85|17.96|20.52|18.57|19.85|17.96|0
1654665000000|2022-06-08 05:10:00|19.9|18|19.69|17.81|19.9|18|19.64|17.77|0
1654665300000|2022-06-08 05:15:00|19.72|17.84|20.03|18.13|20.14|18.22|19.61|17.75|0
1654665600000|2022-06-08 05:20:00|20.14|18.22|20.13|18.21|20.24|18.31|19.68|17.8|0
1654665900000|2022-06-08 05:25:00|20.18|18.26|20.12|18.2|20.48|18.53|20.02|18.11|0
1654666200000|2022-06-08 05:30:00|20.19|18.27|19.35|17.51|20.19|18.27|19.26|17.42|0
1654666500000|2022-06-08 05:35:00|19.4|17.55|19.49|17.64|19.75|17.87|19.4|17.55|0
1654666800000|2022-06-08 05:40:00|19.54|17.68|19.38|17.54|19.54|17.68|19|17.19|0
1654667100000|2022-06-08 05:45:00|19.36|17.52|19.4|17.55|19.53|17.67|19.23|17.4|0
1654667400000|2022-06-08 05:50:00|19.38|17.53|19.39|17.54|19.47|17.62|19.27|17.43|0
1654667700000|2022-06-08 05:55:00|19.37|17.52|19.31|17.47|19.76|17.88|19.26|17.42|0
1654668000000|2022-06-08 06:00:00|19.36|17.51|19.6|17.73|19.65|17.78|19.3|17.46|0
1654668300000|2022-06-08 06:05:00|19.55|17.68|19.49|17.63|19.8|17.91|19.34|17.5|0
1654668600000|2022-06-08 06:10:00|19.54|17.68|20.5|18.55|20.51|18.55|19.54|17.68|0
1654668900000|2022-06-08 06:15:00|20.53|18.58|20.29|18.36|20.71|18.74|20.29|18.36|0
1654669200000|2022-06-08 06:20:00|20.27|18.34|19.38|17.53|20.34|18.4|19.33|17.49|0
1654669500000|2022-06-08 06:25:00|19.43|17.58|19.57|17.7|19.67|17.79|19.23|17.4|0
1654669800000|2022-06-08 06:30:00|19.52|17.66|19.16|17.34|19.57|17.7|19.02|17.21|0
1654670100000|2022-06-08 06:35:00|19.19|17.36|19.38|17.53|19.4|17.56|19.16|17.34|0
1654670400000|2022-06-08 06:40:00|19.4|17.55|19.59|17.72|19.69|17.81|19.25|17.41|0
1654670700000|2022-06-08 06:45:00|19.69|17.81|19.78|17.9|19.78|17.9|19.58|17.72|0
1654671000000|2022-06-08 06:50:00|19.73|17.85|20.17|18.25|20.17|18.25|19.58|17.71|0
1654671300000|2022-06-08 06:55:00|20.22|18.3|19.66|17.79|20.22|18.3|19.66|17.79|0
1654671600000|2022-06-08 07:00:00|19.91|18.01|20.72|18.75|20.88|18.89|19.79|17.9|0
1654671900000|2022-06-08 07:05:00|20.69|18.72|21.84|19.84|22.31|20.31|20.64|18.68|0
1654672200000|2022-06-08 07:10:00|21.94|19.94|21.52|19.52|22.3|20.3|21.42|19.42|0
1654672500000|2022-06-08 07:15:00|21.57|19.57|21.33|19.33|21.72|19.72|20.96|18.96|0
1654672800000|2022-06-08 07:20:00|21.36|19.36|21.35|19.35|21.86|19.86|21.2|19.2|0
1654673100000|2022-06-08 07:25:00|21.4|19.4|21.6|19.6|21.7|19.7|21.22|19.22|0
1654673400000|2022-06-08 07:30:00|21.63|19.63|21.36|19.36|21.72|19.72|21.26|19.26|0
1654673700000|2022-06-08 07:35:00|21.41|19.41|21.15|19.15|21.92|19.92|21.15|19.15|0
1654674000000|2022-06-08 07:40:00|21.1|19.1|20.78|18.8|21.1|19.1|20.58|18.62|0
1654674300000|2022-06-08 07:45:00|20.94|18.94|21.08|19.08|21.18|19.18|20.63|18.66|0
1654674600000|2022-06-08 07:50:00|21.06|19.06|20.97|18.97|21.13|19.13|20.46|18.51|0
1654674900000|2022-06-08 07:55:00|20.92|18.93|21.37|19.37|21.37|19.37|20.73|18.76|0
1654675200000|2022-06-08 08:00:00|21.47|19.47|21.16|19.16|21.67|19.67|20.9|18.91|0
1654675500000|2022-06-08 08:05:00|21.21|19.21|21.2|19.2|21.71|19.71|21.05|19.05|0
1654675800000|2022-06-08 08:10:00|21.15|19.15|21.19|19.19|21.37|19.37|20.83|18.85|0
1654676100000|2022-06-08 08:15:00|21.24|19.24|21.56|19.56|22.05|20.05|21.19|19.19|0
1654676400000|2022-06-08 08:20:00|21.53|19.53|20.81|18.83|21.74|19.74|20.71|18.73|0
1654676700000|2022-06-08 08:25:00|20.76|18.78|20.54|18.58|21.06|19.06|20.49|18.54|0
1654677000000|2022-06-08 08:30:00|20.49|18.54|20.38|18.44|20.69|18.72|20.38|18.44|0
1654677300000|2022-06-08 08:35:00|20.43|18.48|20.27|18.34|20.43|18.48|19.91|18.02|0
1654677600000|2022-06-08 08:40:00|20.26|18.33|20.18|18.26|20.52|18.56|20.18|18.26|0
1654677900000|2022-06-08 08:45:00|20.15|18.23|20.38|18.44|20.64|18.68|20.03|18.13|0
1654678200000|2022-06-08 08:50:00|20.36|18.42|20.22|18.3|20.84|18.86|20.07|18.16|0
1654678500000|2022-06-08 08:55:00|20.27|18.34|20.41|18.46|20.84|18.85|20.27|18.34|0
1654678800000|2022-06-08 09:00:00|20.43|18.49|20.78|18.8|20.81|18.83|20.27|18.34|0
1654679100000|2022-06-08 09:05:00|20.86|18.88|21.44|19.44|21.54|19.54|20.83|18.85|0
1654679400000|2022-06-08 09:10:00|21.39|19.39|20.92|18.93|21.64|19.64|20.71|18.74|0
1654679700000|2022-06-08 09:15:00|20.87|18.88|20.79|18.81|21.73|19.73|20.76|18.79|0
1654680000000|2022-06-08 09:20:00|20.82|18.84|20.86|18.87|20.89|18.9|20.58|18.62|0
1654680300000|2022-06-08 09:25:00|20.83|18.85|21.08|19.08|21.13|19.13|20.47|18.52|0
1654680600000|2022-06-08 09:30:00|21.03|19.03|20.76|18.78|21.13|19.13|20.51|18.55|0
1654680900000|2022-06-08 09:35:00|20.74|18.76|20.75|18.78|21.05|19.05|20.45|18.5|0
1654681200000|2022-06-08 09:40:00|20.78|18.8|20.38|18.44|21.04|19.04|20.18|18.26|0
1654681500000|2022-06-08 09:45:00|20.41|18.46|20.42|18.48|20.45|18.5|20.12|18.21|0
1654681800000|2022-06-08 09:50:00|20.47|18.52|20.49|18.54|20.57|18.61|20.21|18.29|0
1654682100000|2022-06-08 09:55:00|20.52|18.56|20.71|18.74|20.71|18.74|20.35|18.42|0
1654682400000|2022-06-08 10:00:00|20.76|18.78|21.14|19.14|21.47|19.47|20.76|18.78|0
1654682700000|2022-06-08 10:05:00|21.16|19.16|21.96|19.96|22.36|20.36|21.11|19.11|0
1654683000000|2022-06-08 10:10:00|22.07|20.07|22.06|20.06|22.11|20.11|21.65|19.65|0
1654683300000|2022-06-08 10:15:00|22.11|20.11|21.94|19.94|22.11|20.11|21.59|19.59|0
1654683600000|2022-06-08 10:20:00|21.92|19.92|21.83|19.83|22.04|20.04|21.63|19.63|0
1654683900000|2022-06-08 10:25:00|21.81|19.81|21.92|19.92|22.03|20.03|21.68|19.68|0
1654684200000|2022-06-08 10:30:00|21.98|19.98|22.12|20.12|22.23|20.23|21.82|19.82|0
1654684500000|2022-06-08 10:35:00|22.07|20.07|21.62|19.62|22.17|20.17|21.55|19.55|0
1654684800000|2022-06-08 10:40:00|21.65|19.65|21.51|19.51|21.69|19.69|21.34|19.34|0
1654685100000|2022-06-08 10:45:00|21.54|19.54|21.05|19.05|21.74|19.74|20.98|18.98|0
1654685400000|2022-06-08 10:50:00|20.87|18.88|20.19|18.27|21.3|19.3|20.14|18.22|0
1654685700000|2022-06-08 10:55:00|20.22|18.29|20.39|18.44|20.52|18.56|20.14|18.22|0
1654686000000|2022-06-08 11:00:00|20.41|18.47|20.58|18.62|21.02|19.02|20.41|18.47|0
1654686300000|2022-06-08 11:05:00|20.53|18.58|20.37|18.43|20.74|18.76|20.32|18.38|0
1654686600000|2022-06-08 11:10:00|20.42|18.47|19.6|17.74|20.47|18.52|19.55|17.69|0
1654686900000|2022-06-08 11:15:00|19.75|17.87|19.92|18.02|19.95|18.05|19.65|17.78|0
1654687200000|2022-06-08 11:20:00|19.94|18.04|19.98|18.08|20.16|18.24|19.79|17.9|0
1654687500000|2022-06-08 11:25:00|20.01|18.1|19.72|17.84|20.01|18.1|19.72|17.84|0
1654687800000|2022-06-08 11:30:00|19.5|17.64|19.07|17.26|19.67|17.8|18.88|17.09|0
1654688100000|2022-06-08 11:35:00|19.03|17.21|19.02|17.21|19.17|17.34|18.88|17.08|0
1654688400000|2022-06-08 11:40:00|19.06|17.25|19.47|17.62|19.6|17.73|19.06|17.25|0
1654688700000|2022-06-08 11:45:00|19.45|17.59|19.88|17.99|19.88|17.99|19.35|17.5|0
1654689000000|2022-06-08 11:50:00|19.93|18.04|20.18|18.26|20.24|18.31|19.93|18.04|0
1654689300000|2022-06-08 11:55:00|20.23|18.3|20.17|18.25|20.23|18.3|19.92|18.02|0
1654689600000|2022-06-08 12:00:00|20.12|18.2|20.31|18.38|20.62|18.66|20.11|18.2|0
1654689900000|2022-06-08 12:05:00|20.36|18.42|20.25|18.32|20.36|18.42|19.9|18|0
1654690200000|2022-06-08 12:10:00|20.1|18.18|19.99|18.08|20.35|18.41|19.59|17.72|0
1654690500000|2022-06-08 12:15:00|20.04|18.13|20.18|18.26|20.49|18.54|20.04|18.13|0
1654690800000|2022-06-08 12:20:00|20.23|18.3|21.07|19.07|21.1|19.1|20.18|18.25|0
1654691100000|2022-06-08 12:25:00|21.15|19.15|21.14|19.14|21.4|19.4|20.88|18.89|0
1654691400000|2022-06-08 12:30:00|21.24|19.24|22.07|20.07|22.47|20.47|21.19|19.19|0
1654691700000|2022-06-08 12:35:00|22.1|20.1|21.84|19.84|22.26|20.26|21.26|19.26|0
1654692000000|2022-06-08 12:40:00|21.87|19.87|21.37|19.37|22.41|20.41|21.37|19.37|0
1654692300000|2022-06-08 12:45:00|21.35|19.35|21.35|19.35|21.52|19.52|21.05|19.05|0
1654692600000|2022-06-08 12:50:00|21.4|19.4|22.01|20.01|22.17|20.17|21.1|19.1|0
1654692900000|2022-06-08 12:55:00|22.06|20.06|21.74|19.74|22.11|20.11|21.39|19.39|0
1654693200000|2022-06-08 13:00:00|21.79|19.79|22.35|20.35|22.88|20.88|21.74|19.74|0
1654693500000|2022-06-08 13:05:00|22.4|20.4|21.92|19.92|22.48|20.48|21.77|19.77|0
1654693800000|2022-06-08 13:10:00|22.08|20.08|21.73|19.73|22.36|20.36|21.61|19.61|0
1654694100000|2022-06-08 13:15:00|21.71|19.71|22.03|20.03|22.22|20.22|21.71|19.71|0
1654694400000|2022-06-08 13:20:00|22.06|20.06|21.94|19.94|22.26|20.26|21.79|19.79|0
1654694700000|2022-06-08 13:25:00|21.84|19.84|21.48|19.48|21.89|19.89|21.32|19.32|0
1654695000000|2022-06-08 13:30:00|21.42|19.42|22.66|20.66|24.07|22.07|21.42|19.42|0
1654695300000|2022-06-08 13:35:00|22.58|20.58|20.45|18.5|22.98|20.98|20.09|18.18|0
1654695600000|2022-06-08 13:40:00|20.4|18.45|21.27|19.27|21.53|19.53|20.4|18.45|0
1654695900000|2022-06-08 13:45:00|21.16|19.16|18.26|16.52|21.26|19.26|17.75|16.06|0
1654696200000|2022-06-08 13:50:00|18.21|16.48|17.36|15.7|18.96|17.16|17.27|15.62|0
1654696500000|2022-06-08 13:55:00|17.45|15.78|17.94|16.24|18.08|16.36|17.13|15.5|0
1654696800000|2022-06-08 14:00:00|17.85|16.15|18.22|16.48|19.43|17.58|17.76|16.07|0
1654697100000|2022-06-08 14:05:00|18.26|16.52|18.25|16.52|18.7|16.92|17.84|16.14|0
1654697400000|2022-06-08 14:10:00|18.44|16.69|21.45|19.45|21.46|19.46|18.44|16.69|0
1654697700000|2022-06-08 14:15:00|21.58|19.58|20.15|18.23|21.92|19.92|20.15|18.23|0
1654698000000|2022-06-08 14:20:00|20|18.1|18.56|16.79|20|18.1|18.51|16.75|0
1654698300000|2022-06-08 14:25:00|18.8|17.01|19.73|17.85|19.73|17.85|18.6|16.83|0
1654698600000|2022-06-08 14:30:00|19.68|17.8|18.44|16.69|20.08|18.17|18.16|16.43|0
1654698900000|2022-06-08 14:35:00|18.4|16.64|18.63|16.85|18.82|17.03|17.78|16.09|0
1654699200000|2022-06-08 14:40:00|18.58|16.81|18.64|16.86|20.33|18.39|18.01|16.29|0
1654699500000|2022-06-08 14:45:00|18.56|16.79|17.97|16.26|18.56|16.79|17.6|15.92|0
1654699800000|2022-06-08 14:50:00|17.88|16.18|18.01|16.3|18.4|16.65|17.5|15.84|0
1654700100000|2022-06-08 14:55:00|18.06|16.34|19.13|17.31|19.64|17.77|17.96|16.25|0
1654700400000|2022-06-08 15:00:00|19.03|17.22|19.27|17.43|19.99|18.08|18.92|17.12|0
1654700700000|2022-06-08 15:05:00|19.47|17.62|18.86|17.06|19.47|17.62|18.76|16.98|0
1654701000000|2022-06-08 15:10:00|18.81|17.02|17.6|15.92|19.21|17.38|17.55|15.88|0
1654701300000|2022-06-08 15:15:00|17.36|15.71|16.29|14.74|17.86|16.16|15.9|14.38|0
1654701600000|2022-06-08 15:20:00|16.2|14.66|16.82|15.22|16.91|15.3|16.07|14.54|0
1654701900000|2022-06-08 15:25:00|16.87|15.26|16.5|14.93|16.91|15.3|16.28|14.73|0
1654702200000|2022-06-08 15:30:00|16.48|14.91|16.4|14.84|16.76|15.16|16.05|14.52|0
1654702500000|2022-06-08 15:35:00|16.35|14.8|16.26|14.71|16.58|15|16.08|14.55|0
1654702800000|2022-06-08 15:40:00|16.21|14.67|17.48|15.82|17.58|15.9|15.69|14.19|0
1654703100000|2022-06-08 15:45:00|17.41|15.75|16.65|15.07|17.41|15.75|16.23|14.68|0
1654703400000|2022-06-08 15:50:00|16.63|15.05|16.48|14.91|16.72|15.13|16.13|14.6|0
1654703700000|2022-06-08 15:55:00|16.44|14.87|16.89|15.28|16.98|15.36|16.24|14.69|0
1654704000000|2022-06-08 16:00:00|16.84|15.24|16.47|14.9|17.26|15.61|15.89|14.38|0
1654704300000|2022-06-08 16:05:00|16.56|14.98|16.91|15.3|17.43|15.77|16.42|14.86|0
1654704600000|2022-06-08 16:10:00|16.82|15.22|16.59|15.01|17.01|15.39|16.49|14.92|0
1654704900000|2022-06-08 16:15:00|16.54|14.96|16.71|15.12|17.27|15.63|16.54|14.96|0
1654705200000|2022-06-08 16:20:00|16.62|15.04|17.88|16.17|18.22|16.48|16.58|15|0
1654705500000|2022-06-08 16:25:00|17.83|16.13|18.36|16.61|19.42|17.57|17.83|16.13|0
1654705800000|2022-06-08 16:30:00|18.4|16.65|19.93|18.03|20.4|18.46|18.36|16.61|0
1654706100000|2022-06-08 16:35:00|19.92|17.98|21.95|19.95|21.95|19.95|19.82|17.93|0
1654706400000|2022-06-08 16:40:00|22|20|23.16|21.16|23.16|21.16|21.52|19.52|0
1654706700000|2022-06-08 16:45:00|23.21|21.21|21.82|19.82|23.55|21.55|21.74|19.74|0
1654707000000|2022-06-08 16:50:00|21.87|19.87|21.85|19.85|22.29|20.29|20.86|18.88|0
1654707300000|2022-06-08 16:55:00|21.91|19.91|21.15|19.15|22.15|20.15|21.1|19.1|0
1654707600000|2022-06-08 17:00:00|21.1|19.1|22.6|20.6|22.94|20.94|21.1|19.1|0
1654707900000|2022-06-08 17:05:00|22.71|20.71|21.66|19.66|22.82|20.82|21.5|19.5|0
1654708200000|2022-06-08 17:10:00|21.72|19.72|22.03|20.03|22.81|20.81|21.55|19.55|0
1654708500000|2022-06-08 17:15:00|22.08|20.08|21.48|19.48|22.52|20.52|21.38|19.38|0
1654708800000|2022-06-08 17:20:00|21.43|19.43|22.17|20.17|22.28|20.28|21.43|19.43|0
1654709100000|2022-06-08 17:25:00|22.12|20.12|23|21|23|21|21.96|19.96|0
1654709400000|2022-06-08 17:30:00|23.11|21.11|24.37|22.37|24.88|22.88|22.94|20.94|0
1654709700000|2022-06-08 17:35:00|24.31|22.31|25.63|23.63|25.69|23.69|24.31|22.31|0
1654710000000|2022-06-08 17:40:00|25.69|23.69|23.54|21.54|25.69|23.69|23.42|21.42|0
1654710300000|2022-06-08 17:45:00|23.65|21.65|23.07|21.07|23.94|21.94|22.68|20.68|0
1654710600000|2022-06-08 17:50:00|23.01|21.01|23.43|21.43|24.1|22.1|22.76|20.76|0
1654710900000|2022-06-08 17:55:00|23.4|21.4|23.68|21.68|23.85|21.85|22.72|20.72|0
1654711200000|2022-06-08 18:00:00|23.79|21.79|23.48|21.48|23.79|21.79|22.42|20.42|0
1654711500000|2022-06-08 18:05:00|23.31|21.31|23.41|21.41|23.82|21.82|22.8|20.8|0
1654711800000|2022-06-08 18:10:00|23.36|21.36|23.4|21.4|24.27|22.27|23.01|21.01|0
1654712100000|2022-06-08 18:15:00|23.46|21.46|24.09|22.09|24.62|22.62|23.18|21.18|0
1654712400000|2022-06-08 18:20:00|24.14|22.14|24.02|22.02|24.67|22.67|23.5|21.5|0
1654712700000|2022-06-08 18:25:00|24.08|22.08|25.14|23.14|26.25|24.25|23.73|21.73|0
1654713000000|2022-06-08 18:30:00|25.26|23.26|25.61|23.61|25.67|23.67|24.24|22.24|0
1654713300000|2022-06-08 18:35:00|25.67|23.67|25.48|23.48|26.48|24.48|25.24|23.24|0
1654713600000|2022-06-08 18:40:00|25.42|23.42|23.86|21.86|25.42|23.42|23.63|21.63|0
1654713900000|2022-06-08 18:45:00|23.92|21.92|23.91|21.91|24.26|22.26|23.29|21.29|0
1654714200000|2022-06-08 18:50:00|23.85|21.85|24.6|22.6|24.61|22.61|23.68|21.68|0
1654714500000|2022-06-08 18:55:00|24.66|22.66|24.42|22.42|24.78|22.78|24.18|22.18|0
1654714800000|2022-06-08 19:00:00|24.48|22.48|24.94|22.94|25.62|23.62|24.47|22.47|0
1654715100000|2022-06-08 19:05:00|25|23|25.54|23.54|26.42|24.42|24.67|22.67|0
1654715400000|2022-06-08 19:10:00|25.66|23.66|23.92|21.92|25.79|23.79|23.69|21.69|0
1654715700000|2022-06-08 19:15:00|23.98|21.98|22.98|20.98|24.15|22.15|22.98|20.98|0
1654716000000|2022-06-08 19:20:00|23.04|21.04|21.69|19.69|23.15|21.15|21.53|19.53|0
1654716300000|2022-06-08 19:25:00|21.63|19.63|21.84|19.84|22.07|20.07|21.25|19.25|0
1654716600000|2022-06-08 19:30:00|21.73|19.73|21.13|19.13|22.28|20.28|20.86|18.88|0
1654716900000|2022-06-08 19:35:00|21.08|19.08|20.73|18.76|21.57|19.57|20.35|18.41|0
1654717200000|2022-06-08 19:40:00|20.79|18.81|21.32|19.32|21.49|19.49|20.73|18.76|0
1654717500000|2022-06-08 19:45:00|21.21|19.21|23.46|21.46|23.63|21.63|21.21|19.21|0
1654717800000|2022-06-08 19:50:00|23.28|21.28|23.1|21.1|23.92|21.92|22.08|20.08|0
1654718100000|2022-06-08 19:55:00|22.98|20.98|22.91|20.91|23.61|21.61|22.35|20.35|0
1654718400000|2022-06-08 20:00:00|22.68|20.68|22.96|20.96|23.08|21.08|22.45|20.45|0
1654718700000|2022-06-08 20:05:00|22.9|20.9|22.55|20.55|23.13|21.13|22.44|20.44|0
1654719000000|2022-06-08 20:10:00|22.6|20.6|21.81|19.81|22.6|20.6|21.81|19.81|0
1654719300000|2022-06-08 20:15:00|21.9|19.82|22.19|20.07|22.46|20.32|21.9|19.82|0
1654719600000|2022-06-08 20:20:00|22.25|20.13|22|19.91|22.31|20.18|21.89|19.81|0
1654719900000|2022-06-08 20:25:00|22.06|19.96|21.99|19.9|22.06|19.96|21.87|19.79|0
1654720200000|2022-06-08 20:30:00|21.96|19.87|21.81|19.73|21.99|19.9|21.69|19.62|0
1654720500000|2022-06-08 20:35:00|21.75|19.68|21.85|19.77|21.91|19.83|21.68|19.62|0
1654720800000|2022-06-08 20:40:00|21.91|19.83|22.08|19.98|22.14|20.03|21.91|19.83|0
1654721100000|2022-06-08 20:45:00|21.96|19.87|22.19|20.07|22.2|20.08|21.96|19.87|0
1654721400000|2022-06-08 20:50:00|22.13|20.02|22.34|20.21|22.34|20.21|21.77|19.69|0
1654721700000|2022-06-08 20:55:00|22.28|20.16|22.36|20.23|22.36|20.23|21.92|19.84|0
1654722000000|2022-06-08 21:00:00|22.24|20.12|22.19|20.08|22.36|20.23|22.17|20.06|0
1654722300000|2022-06-08 21:05:00|22.21|20.09|22.13|20.02|22.21|20.09|22.13|20.02|0
1654722600000|2022-06-08 21:10:00|22.12|20.01|22.08|19.98|22.12|20.01|22.08|19.98|0
1654722900000|2022-06-08 21:15:00|22.03|19.97|22.05|19.95|22.06|19.97|22.01|19.92|0
1654723200000|2022-06-08 21:20:00|22.03|19.93|22.11|20|22.19|20.07|22.03|19.93|0
1654723500000|2022-06-08 21:25:00|22.1|19.98|22.07|19.96|22.1|19.98|22.07|19.96|0
1654723800000|2022-06-08 21:30:00|22.11|19.97|22.23|20.12|22.24|20.12|22.1|19.97|0
1654724100000|2022-06-08 21:35:00|22.2|20.11|22.19|20.08|22.2|20.11|22.15|20.04|0
1654724400000|2022-06-08 21:40:00|22.18|20.07|22.18|20.07|22.18|20.07|22.18|20.07|0
1654724700000|2022-06-08 21:45:00|22.21|20.09|22.2|20.09|22.23|20.12|22.19|20.08|0
1654725000000|2022-06-08 21:50:00|22.15|20.04|22.13|20.02|22.16|20.05|22.1|19.99|0
1654725300000|2022-06-08 21:55:00|22.12|19.99|22.08|19.98|22.16|20.05|22.07|19.97|0
1654725600000|2022-06-08 22:00:00|22.24|20.12|22.83|20.65|22.86|20.68|22.15|20.04|0
1654725900000|2022-06-08 22:05:00|22.79|20.62|22.54|20.4|22.79|20.62|22.54|20.4|0
1654726200000|2022-06-08 22:10:00|22.58|20.43|22.48|20.33|22.66|20.5|22.42|20.28|0
1654726500000|2022-06-08 22:15:00|22.47|20.28|22.41|20.27|22.47|20.28|22.29|20.17|0
1654726800000|2022-06-08 22:20:00|22.4|20.22|22.45|20.32|22.52|20.37|22.22|20.11|0
1654727100000|2022-06-08 22:25:00|22.39|20.31|22.15|20.04|22.39|20.31|22.03|19.93|0
1654727400000|2022-06-08 22:30:00|22.09|19.99|21.9|19.82|22.09|19.99|21.79|19.72|0
1654727700000|2022-06-08 22:35:00|21.96|19.87|21.87|19.78|22.2|20.08|21.81|19.73|0
1654728000000|2022-06-08 22:40:00|21.78|19.7|21.83|19.75|21.89|19.81|21.77|19.7|0
1654728300000|2022-06-08 22:45:00|21.86|19.77|21.76|19.69|21.94|19.85|21.76|19.69|0
1654728600000|2022-06-08 22:50:00|21.82|19.74|21.57|19.52|21.82|19.74|21.57|19.52|0
1654728900000|2022-06-08 22:55:00|21.52|19.47|21.56|19.51|21.63|19.57|21.45|19.41|0
1654729200000|2022-06-08 23:00:00|21.62|19.56|21.55|19.5|21.65|19.59|21.38|19.35|0
1654729500000|2022-06-08 23:05:00|21.58|19.53|21.52|19.47|21.61|19.55|21.37|19.34|0
1654729800000|2022-06-08 23:10:00|21.54|19.49|21.36|19.33|21.54|19.49|21.36|19.33|0
1654730100000|2022-06-08 23:15:00|21.3|19.27|21.29|19.27|21.36|19.33|21.29|19.27|0
1654730400000|2022-06-08 23:20:00|21.26|19.26|21.4|19.36|21.4|19.36|21.23|19.21|0
1654730700000|2022-06-08 23:25:00|21.43|19.39|21.71|19.64|21.83|19.75|21.43|19.39|0
1654731000000|2022-06-08 23:30:00|21.73|19.66|21.38|19.34|21.73|19.66|21.21|19.19|0
1654731300000|2022-06-08 23:35:00|21.41|19.37|21.71|19.65|21.72|19.65|21.41|19.37|0
1654731600000|2022-06-08 23:40:00|21.69|19.62|21.45|19.4|21.86|19.78|21.36|19.33|0
1654731900000|2022-06-08 23:45:00|21.42|19.38|21.23|19.21|21.42|19.38|21.23|19.21|0
1654732200000|2022-06-08 23:50:00|21.18|19.16|21.83|19.75|21.83|19.75|21.18|19.16|0
1654732500000|2022-06-08 23:55:00|21.86|19.78|21.5|19.45|21.91|19.83|21.5|19.45|0
1654732800000|2022-06-09 00:00:00|21.33|19.3|22.07|19.97|22.13|20.03|20.76|18.78|0
1654733100000|2022-06-09 00:05:00|22.13|20.02|21.95|19.86|22.25|20.13|21.66|19.59|0
1654733400000|2022-06-09 00:10:00|21.89|19.8|21.94|19.85|22.3|20.17|21.65|19.59|0
1654733700000|2022-06-09 00:15:00|22.05|19.95|22.46|20.32|22.85|20.68|21.94|19.85|0
1654734000000|2022-06-09 00:20:00|22.43|20.29|22.25|20.13|22.64|20.48|21.68|19.62|0
1654734300000|2022-06-09 00:25:00|22.31|20.19|22.3|20.18|22.55|20.4|22.24|20.13|0
1654734600000|2022-06-09 00:30:00|22.24|20.12|22.35|20.22|22.78|20.61|22.18|20.07|0
1654734900000|2022-06-09 00:35:00|22.29|20.17|23.03|20.84|23.31|21.09|22.17|20.06|0
1654735200000|2022-06-09 00:40:00|23.06|20.86|23.97|21.69|24.29|21.98|23.06|20.86|0
1654735500000|2022-06-09 00:45:00|24.03|21.75|23.53|21.29|24.03|21.75|23.47|21.23|0
1654735800000|2022-06-09 00:50:00|23.44|21.2|23.58|21.33|23.71|21.45|23.34|21.11|0
1654736100000|2022-06-09 00:55:00|23.64|21.39|23.88|21.6|24.01|21.72|23.51|21.27|0
1654736400000|2022-06-09 01:00:00|23.94|21.66|23.99|21.71|24.25|21.94|23.62|21.37|0
1654736700000|2022-06-09 01:05:00|24.05|21.76|23.73|21.47|24.18|21.87|23.73|21.47|0
1654737000000|2022-06-09 01:10:00|23.79|21.53|23.66|21.41|24.07|21.78|23.23|21.02|0
1654737300000|2022-06-09 01:15:00|23.6|21.35|23.71|21.45|24|21.71|23.29|21.07|0
1654737600000|2022-06-09 01:20:00|23.65|21.4|23.89|21.61|23.89|21.61|23.58|21.34|0
1654737900000|2022-06-09 01:25:00|23.82|21.56|24.51|22.17|24.7|22.35|23.79|21.53|0
1654738200000|2022-06-09 01:30:00|24.57|22.23|23.93|21.65|24.7|22.35|23.87|21.59|0
1654738500000|2022-06-09 01:35:00|23.87|21.59|25.51|23.11|25.57|23.17|23.8|21.54|0
1654738800000|2022-06-09 01:40:00|25.44|23.04|25.25|22.85|25.63|23.23|24.93|22.56|0
1654739100000|2022-06-09 01:45:00|25.43|23.03|25.33|22.93|25.8|23.4|25.24|22.84|0
1654739400000|2022-06-09 01:50:00|25.36|22.96|24.97|22.59|25.36|22.96|24.81|22.45|0
1654739700000|2022-06-09 01:55:00|25.03|22.65|24.96|22.58|25.09|22.7|24.8|22.44|0
1654740000000|2022-06-09 02:00:00|24.99|22.61|24.75|22.39|25.02|22.64|24.69|22.34|0
1654740300000|2022-06-09 02:05:00|24.78|22.42|24.29|21.98|24.78|22.42|24.27|21.96|0
1654740600000|2022-06-09 02:10:00|24.36|22.04|24.09|21.8|24.42|22.09|23.91|21.63|0
1654740900000|2022-06-09 02:15:00|24.03|21.74|24.46|22.13|24.72|22.37|23.97|21.69|0
1654741200000|2022-06-09 02:20:00|24.53|22.19|24.9|22.53|25.03|22.65|24.46|22.13|0
1654741500000|2022-06-09 02:25:00|24.84|22.47|24.89|22.52|25.09|22.7|24.83|22.46|0
1654741800000|2022-06-09 02:30:00|24.92|22.55|24.43|22.1|25.02|22.63|24.43|22.1|0
1654742100000|2022-06-09 02:35:00|24.49|22.16|24.17|21.87|24.49|22.16|24.1|21.81|0
1654742400000|2022-06-09 02:40:00|24.1|21.81|24.35|22.03|24.48|22.14|24.1|21.8|0
1654742700000|2022-06-09 02:45:00|24.28|21.97|23.77|21.51|24.35|22.03|23.71|21.45|0
1654743000000|2022-06-09 02:50:00|23.83|21.56|23.76|21.5|24.2|21.9|23.76|21.5|0
1654743300000|2022-06-09 02:55:00|23.7|21.44|23.87|21.6|24.13|21.83|23.7|21.44|0
1654743600000|2022-06-09 03:00:00|23.84|21.57|23.55|21.31|24|21.71|23.37|21.14|0
1654743900000|2022-06-09 03:05:00|23.61|21.36|23.85|21.58|23.89|21.61|23.61|21.36|0
1654744200000|2022-06-09 03:10:00|23.91|21.64|23.97|21.68|23.98|21.69|23.84|21.57|0
1654744500000|2022-06-09 03:15:00|23.9|21.63|23.71|21.45|24.28|21.97|23.68|21.42|0
1654744800000|2022-06-09 03:20:00|23.7|21.39|23.69|21.44|23.92|21.64|23.52|21.28|0
1654745100000|2022-06-09 03:25:00|23.76|21.49|23.5|21.26|23.76|21.49|23.44|21.21|0
1654745400000|2022-06-09 03:30:00|23.53|21.29|23.74|21.48|23.74|21.48|23.46|21.23|0
1654745700000|2022-06-09 03:35:00|23.73|21.47|23.72|21.47|23.73|21.47|23.6|21.36|0
1654746000000|2022-06-09 03:40:00|23.66|21.46|23.4|21.18|23.91|21.63|23.34|21.12|0
1654746300000|2022-06-09 03:45:00|23.37|21.15|23.03|20.83|23.56|21.31|22.97|20.78|0
1654746600000|2022-06-09 03:50:00|23|20.81|22.89|20.71|23|20.81|22.63|20.47|0
1654746900000|2022-06-09 03:55:00|22.83|20.66|22.94|20.76|23.01|20.82|22.83|20.65|0
1654747200000|2022-06-09 04:00:00|22.88|20.7|22.75|20.58|23|20.81|22.69|20.53|0
1654747500000|2022-06-09 04:05:00|22.72|20.56|22.98|20.79|22.99|20.8|22.69|20.53|0
1654747800000|2022-06-09 04:10:00|22.92|20.74|22.85|20.67|23.1|20.9|22.73|20.57|0
1654748100000|2022-06-09 04:15:00|22.82|20.65|22.9|20.72|22.96|20.78|22.73|20.56|0
1654748400000|2022-06-09 04:20:00|22.84|20.67|22.89|20.71|22.96|20.77|22.77|20.6|0
1654748700000|2022-06-09 04:25:00|22.83|20.66|22.82|20.65|22.91|20.73|22.7|20.54|0
1654749000000|2022-06-09 04:30:00|22.76|20.59|22.72|20.56|22.82|20.64|22.67|20.51|0
1654749300000|2022-06-09 04:35:00|22.69|20.53|22.95|20.77|22.99|20.8|22.69|20.53|0
1654749600000|2022-06-09 04:40:00|22.98|20.79|22.85|20.67|23.04|20.84|22.85|20.67|0
1654749900000|2022-06-09 04:45:00|22.91|20.73|22.9|20.72|23.15|20.94|22.9|20.72|0
1654750200000|2022-06-09 04:50:00|22.96|20.77|22.71|20.54|22.96|20.77|22.68|20.52|0
1654750500000|2022-06-09 04:55:00|22.77|20.6|22.88|20.7|22.97|20.78|22.7|20.54|0
1654750800000|2022-06-09 05:00:00|23.06|20.86|23.05|20.86|23.24|21.02|22.63|20.48|0
1654751100000|2022-06-09 05:05:00|22.99|20.8|21.99|19.9|22.99|20.8|21.96|19.87|0
1654751400000|2022-06-09 05:10:00|21.96|19.87|22.36|20.23|22.36|20.23|21.78|19.7|0
1654751700000|2022-06-09 05:15:00|22.42|20.29|22.53|20.39|22.59|20.44|22.24|20.12|0
1654752000000|2022-06-09 05:20:00|22.59|20.44|22.7|20.54|22.95|20.76|22.41|20.28|0
1654752300000|2022-06-09 05:25:00|22.64|20.49|22.27|20.15|22.64|20.49|22.21|20.1|0
1654752600000|2022-06-09 05:30:00|22.24|20.13|22.5|20.36|22.74|20.58|21.83|19.75|0
1654752900000|2022-06-09 05:35:00|22.56|20.41|23.41|21.18|23.41|21.18|22.44|20.3|0
1654753200000|2022-06-09 05:40:00|23.34|21.12|23.77|21.51|24.21|21.91|23.16|20.95|0
1654753500000|2022-06-09 05:45:00|23.8|21.54|23.63|21.38|24.34|22.02|23.57|21.33|0
1654753800000|2022-06-09 05:50:00|23.57|21.33|24.22|21.92|24.26|21.95|23.45|21.21|0
1654754100000|2022-06-09 05:55:00|24.19|21.89|24.47|22.14|24.51|22.17|24.13|21.83|0
1654754400000|2022-06-09 06:00:00|24.5|22.17|24.23|21.93|25.01|22.63|23.86|21.59|0
1654754700000|2022-06-09 06:05:00|24.2|21.9|23.81|21.54|24.97|22.59|23.78|21.51|0
1654755000000|2022-06-09 06:10:00|23.84|21.57|23.93|21.65|24.67|22.32|23.65|21.4|0
1654755300000|2022-06-09 06:15:00|23.96|21.68|24.88|22.51|24.91|22.54|23.83|21.56|0
1654755600000|2022-06-09 06:20:00|25.01|22.62|24.87|22.5|25.07|22.68|24.75|22.39|0
1654755900000|2022-06-09 06:25:00|24.8|22.44|25.05|22.66|25.37|22.97|24.8|22.44|0
1654756200000|2022-06-09 06:30:00|24.92|22.55|24.68|22.33|25.11|22.72|24.59|22.25|0
1654756500000|2022-06-09 06:35:00|24.71|22.36|24.26|21.95|24.71|22.36|24.01|21.72|0
1654756800000|2022-06-09 06:40:00|24.19|21.89|24.34|22.02|24.76|22.4|24|21.72|0
1654757100000|2022-06-09 06:45:00|24.37|22.05|24.05|21.76|24.44|22.11|23.8|21.53|0
1654757400000|2022-06-09 06:50:00|24.08|21.79|23.48|21.24|24.08|21.79|23.48|21.24|0
1654757700000|2022-06-09 06:55:00|23.41|21.18|23.1|20.9|23.41|21.18|23.04|20.84|0
1654758000000|2022-06-09 07:00:00|22.98|20.79|22.78|20.61|24.21|21.91|22.61|20.45|0
1654758300000|2022-06-09 07:05:00|22.7|20.7|21.9|19.9|22.93|20.93|21.79|19.79|0
1654758600000|2022-06-09 07:10:00|21.95|19.95|22.79|20.79|22.79|20.79|21.78|19.78|0
1654758900000|2022-06-09 07:15:00|22.85|20.85|22.81|20.81|23.19|21.19|22.44|20.44|0
1654759200000|2022-06-09 07:20:00|22.84|20.84|22.09|20.09|22.96|20.96|21.76|19.76|0
1654759500000|2022-06-09 07:25:00|22.03|20.03|22.08|20.08|22.31|20.31|21.86|19.86|0
1654759800000|2022-06-09 07:30:00|22.02|20.02|24.51|22.51|24.88|22.88|22.02|20.02|0
1654760100000|2022-06-09 07:35:00|24.57|22.57|24.02|22.02|24.87|22.87|23.9|21.9|0
1654760400000|2022-06-09 07:40:00|23.9|21.9|23.71|21.71|24.32|22.32|23.57|21.57|0
1654760700000|2022-06-09 07:45:00|23.77|21.77|23.35|21.35|23.83|21.83|23|21|0
1654761000000|2022-06-09 07:50:00|23.29|21.29|22.53|20.53|23.29|21.29|22.25|20.25|0
1654761300000|2022-06-09 07:55:00|22.59|20.59|22.58|20.58|22.99|20.99|22.42|20.42|0
1654761600000|2022-06-09 08:00:00|22.81|20.81|23.03|21.03|23.44|21.44|22.63|20.63|0
1654761900000|2022-06-09 08:05:00|23.09|21.09|23.48|21.48|24.11|22.11|22.97|20.97|0
1654762200000|2022-06-09 08:10:00|23.51|21.51|23.53|21.53|23.89|21.89|23.3|21.3|0
1654762500000|2022-06-09 08:15:00|23.59|21.59|23.29|21.29|23.59|21.59|23.14|21.14|0
1654762800000|2022-06-09 08:20:00|23.32|21.32|22.87|20.87|23.7|21.7|22.82|20.82|0
1654763100000|2022-06-09 08:25:00|22.93|20.93|22.75|20.75|23.1|21.1|22.69|20.69|0
1654763400000|2022-06-09 08:30:00|22.8|20.8|21.58|19.58|22.8|20.8|21.52|19.52|0
1654763700000|2022-06-09 08:35:00|21.52|19.52|21.4|19.4|21.52|19.52|20.8|18.82|0
1654764000000|2022-06-09 08:40:00|21.38|19.38|21.34|19.34|21.51|19.51|21.07|19.07|0
1654764300000|2022-06-09 08:45:00|21.28|19.28|19.76|17.88|21.28|19.28|19.76|17.88|0
1654764600000|2022-06-09 08:50:00|19.73|17.85|19.71|17.83|20.01|18.11|18.99|17.18|0
1654764900000|2022-06-09 08:55:00|19.66|17.78|18.91|17.11|19.87|17.98|18.91|17.11|0
1654765200000|2022-06-09 09:00:00|18.96|17.15|19|17.19|19.22|17.39|18.85|17.06|0
1654765500000|2022-06-09 09:05:00|18.95|17.15|19.1|17.28|19.42|17.57|18.84|17.04|0
1654765800000|2022-06-09 09:10:00|19.15|17.33|19.51|17.65|19.51|17.65|19.04|17.23|0
1654766100000|2022-06-09 09:15:00|19.46|17.6|19.63|17.76|19.77|17.88|19.29|17.45|0
1654766400000|2022-06-09 09:20:00|19.66|17.79|19.6|17.73|19.85|17.96|19.54|17.68|0
1654766700000|2022-06-09 09:25:00|19.62|17.75|19.64|17.77|19.7|17.82|19.33|17.48|0
1654767000000|2022-06-09 09:30:00|19.53|17.67|19.2|17.38|19.69|17.81|19.1|17.28|0
1654767300000|2022-06-09 09:35:00|19.26|17.42|19.12|17.3|19.26|17.42|18.94|17.13|0
1654767600000|2022-06-09 09:40:00|19.09|17.27|19.66|17.79|19.77|17.89|19.06|17.24|0
1654767900000|2022-06-09 09:45:00|19.61|17.74|19.39|17.54|19.72|17.84|19.39|17.54|0
1654768200000|2022-06-09 09:50:00|19.44|17.59|19.48|17.63|19.67|17.8|19.12|17.3|0
1654768500000|2022-06-09 09:55:00|19.53|17.67|19.74|17.86|20.18|18.26|19.48|17.63|0
1654768800000|2022-06-09 10:00:00|19.69|17.81|19.84|17.95|19.84|17.95|19.47|17.61|0
1654769100000|2022-06-09 10:05:00|19.78|17.9|19.88|17.99|19.94|18.05|19.56|17.7|0
1654769400000|2022-06-09 10:10:00|19.83|17.94|19.71|17.83|20.37|18.43|19.71|17.83|0
1654769700000|2022-06-09 10:15:00|19.76|17.88|19.06|17.25|19.82|17.93|18.96|17.15|0
1654770000000|2022-06-09 10:20:00|19.09|17.27|18.03|16.31|19.11|17.29|17.83|16.13|0
1654770300000|2022-06-09 10:25:00|17.98|16.26|17.37|15.71|18.34|16.59|17.37|15.71|0
1654770600000|2022-06-09 10:30:00|17.22|15.58|17.41|15.75|17.46|15.79|16.98|15.36|0
1654770900000|2022-06-09 10:35:00|17.43|15.77|17.94|16.23|17.94|16.23|17.18|15.55|0
1654771200000|2022-06-09 10:40:00|18.09|16.36|17.88|16.18|18.14|16.41|17.64|15.96|0
1654771500000|2022-06-09 10:45:00|17.93|16.22|18.02|16.3|18.17|16.44|17.77|16.08|0
1654771800000|2022-06-09 10:50:00|17.97|16.26|17.32|15.67|18.02|16.3|17.2|15.57|0
1654772100000|2022-06-09 10:55:00|17.37|15.71|17.8|16.1|17.85|16.15|17.37|15.71|0
1654772400000|2022-06-09 11:00:00|17.9|16.19|18.04|16.32|18.19|16.46|17.8|16.1|0
1654772700000|2022-06-09 11:05:00|18.09|16.37|18.08|16.36|18.44|16.68|17.96|16.25|0
1654773000000|2022-06-09 11:10:00|18.03|16.31|17.67|15.99|18.08|16.36|17.67|15.99|0
1654773300000|2022-06-09 11:15:00|17.72|16.03|18.26|16.52|18.29|16.55|17.57|15.9|0
1654773600000|2022-06-09 11:20:00|18.29|16.55|17.16|15.53|18.46|16.7|16.36|14.8|0
1654773900000|2022-06-09 11:25:00|17.31|15.66|17.89|16.19|18.14|16.41|17.11|15.48|0
1654774200000|2022-06-09 11:30:00|17.87|16.16|18.49|16.72|18.51|16.75|17.59|15.91|0
1654774500000|2022-06-09 11:35:00|18.54|16.77|18.3|16.56|18.69|16.91|18.17|16.44|0
1654774800000|2022-06-09 11:40:00|18.32|16.58|17.94|16.23|18.55|16.78|17.91|16.21|0
1654775100000|2022-06-09 11:45:00|17.89|16.18|19.84|17.95|19.97|18.07|16.84|15.23|0
1654775400000|2022-06-09 11:50:00|19.89|18|20.23|18.31|20.23|18.31|19.06|17.25|0
1654775700000|2022-06-09 11:55:00|20.18|18.26|20.17|18.25|20.84|18.85|20.01|18.1|0
1654776000000|2022-06-09 12:00:00|20.22|18.3|20.32|18.39|20.83|18.84|20.16|18.24|0
1654776300000|2022-06-09 12:05:00|20.35|18.41|20.53|18.58|20.88|18.89|20.15|18.23|0
1654776600000|2022-06-09 12:10:00|20.64|18.68|22.01|20.01|22.07|20.07|20.53|18.58|0
1654776900000|2022-06-09 12:15:00|22.13|20.13|21.78|19.78|22.41|20.41|21.51|19.51|0
1654777200000|2022-06-09 12:20:00|21.95|19.95|22.84|20.84|23.2|21.2|21.89|19.89|0
1654777500000|2022-06-09 12:25:00|22.79|20.79|22.59|20.59|24.02|22.02|22.22|20.22|0
1654777800000|2022-06-09 12:30:00|22.62|20.62|23.15|21.15|23.62|21.62|21.88|19.88|0
1654778100000|2022-06-09 12:35:00|23.24|21.24|23.11|21.11|24|22|23|21|0
1654778400000|2022-06-09 12:40:00|23|21|25.84|23.84|25.96|23.96|22.94|20.94|0
1654778700000|2022-06-09 12:45:00|25.9|23.9|25.89|23.89|25.96|23.96|25.02|23.02|0
1654779000000|2022-06-09 12:50:00|25.82|23.82|26.71|24.71|26.92|24.92|25.69|23.69|0
1654779300000|2022-06-09 12:55:00|26.77|24.77|25.92|23.92|26.77|24.77|25.55|23.55|0
1654779600000|2022-06-09 13:00:00|25.99|23.99|25.35|23.35|26.37|24.37|25.35|23.35|0
1654779900000|2022-06-09 13:05:00|25.41|23.41|26.64|24.64|26.68|24.68|25.34|23.34|0
1654780200000|2022-06-09 13:10:00|26.67|24.67|27.52|25.52|27.52|25.52|25.08|23.08|0
1654780500000|2022-06-09 13:15:00|27.45|25.45|27.44|25.44|28.12|26.12|26.92|24.92|0
1654780800000|2022-06-09 13:20:00|27.24|25.24|27.03|25.03|27.24|25.24|26.52|24.52|0
1654781100000|2022-06-09 13:25:00|26.9|24.9|27.55|25.55|27.55|25.55|26.57|24.57|0
1654781400000|2022-06-09 13:30:00|27.49|25.49|25.15|23.15|30.05|28.05|24.36|22.36|0
1654781700000|2022-06-09 13:35:00|24.96|22.96|28.05|26.05|28.05|26.05|24.41|22.41|0
1654782000000|2022-06-09 13:40:00|28.18|26.18|28.65|26.65|30.34|28.34|26.91|24.91|0
1654782300000|2022-06-09 13:45:00|28.93|26.93|25.77|23.77|30.05|28.05|24.64|22.64|0
1654782600000|2022-06-09 13:50:00|25.64|23.64|22.2|20.2|25.9|23.9|21.37|19.37|0
1654782900000|2022-06-09 13:55:00|22.43|20.43|21.94|19.94|23.57|21.57|21.58|19.58|0
1654783200000|2022-06-09 14:00:00|21.91|19.91|23.54|21.54|23.6|21.6|21.83|19.83|0
1654783500000|2022-06-09 14:05:00|23.65|21.65|26.24|24.24|26.28|24.28|23.42|21.42|0
1654783800000|2022-06-09 14:10:00|26.63|24.63|26.07|24.07|27.94|25.94|26.01|24.01|0
1654784100000|2022-06-09 14:15:00|26.14|24.14|23.84|21.84|26.4|24.4|23.13|21.13|0
1654784400000|2022-06-09 14:20:00|23.48|21.48|23.59|21.59|24.2|22.2|22.94|20.94|0
1654784700000|2022-06-09 14:25:00|23.41|21.41|22.8|20.8|24.01|22.01|22.74|20.74|0
1654785000000|2022-06-09 14:30:00|22.28|20.28|23.09|21.09|23.75|21.75|21.31|19.31|0
1654785300000|2022-06-09 14:35:00|23.15|21.15|22.14|20.14|23.38|21.38|21.91|19.91|0
1654785600000|2022-06-09 14:40:00|22.17|20.17|24.16|22.16|24.91|22.91|22.03|20.03|0
1654785900000|2022-06-09 14:45:00|24.09|22.09|24.99|22.99|25.54|23.54|24.03|22.03|0
1654786200000|2022-06-09 14:50:00|25.21|23.21|27.48|25.48|27.76|25.76|25.08|23.08|0
1654786500000|2022-06-09 14:55:00|27.62|25.62|26.14|24.14|28.17|26.17|25.69|23.69|0
1654786800000|2022-06-09 15:00:00|26.2|24.2|28.5|26.5|28.78|26.78|25.94|23.94|0
1654787100000|2022-06-09 15:05:00|28.43|26.43|29.19|27.19|29.98|27.98|28.14|26.14|0
1654787400000|2022-06-09 15:10:00|29.12|27.12|27.81|25.81|29.51|27.51|27.67|25.67|0
1654787700000|2022-06-09 15:15:00|27.6|25.6|28.14|26.14|28.56|26.56|27.4|25.4|0
1654788000000|2022-06-09 15:20:00|28.07|26.07|26.91|24.91|28.21|26.21|26.45|24.45|0
1654788300000|2022-06-09 15:25:00|26.84|24.84|28.01|26.01|28.39|26.39|26.58|24.58|0
1654788600000|2022-06-09 15:30:00|28.25|26.25|27.97|25.97|29.09|27.09|27.22|25.22|0
1654788900000|2022-06-09 15:35:00|28.1|26.1|27.48|25.48|28.45|26.45|26.84|24.84|0
1654789200000|2022-06-09 15:40:00|27.24|25.24|25.31|23.31|27.24|25.24|24.25|22.25|0
1654789500000|2022-06-09 15:45:00|25.5|23.5|27.39|25.39|27.59|25.59|24.34|22.34|0
1654789800000|2022-06-09 15:50:00|27.32|25.32|26.9|24.9|28.56|26.56|26.84|24.84|0
1654790100000|2022-06-09 15:55:00|26.84|24.84|25.9|23.9|27.04|25.04|25.7|23.7|0
1654790400000|2022-06-09 16:00:00|25.83|23.83|26.41|24.41|26.55|24.55|25.06|23.06|0
1654790700000|2022-06-09 16:05:00|26.35|24.35|27.14|25.14|27.69|25.69|26.15|24.15|0
1654791000000|2022-06-09 16:10:00|27.28|25.28|28.3|26.3|29.91|27.91|27.07|25.07|0
1654791300000|2022-06-09 16:15:00|28.44|26.44|28.08|26.08|29.01|27.01|28.02|26.02|0
1654791600000|2022-06-09 16:20:00|28.02|26.02|27.46|25.46|28.15|26.15|26.85|24.85|0
1654791900000|2022-06-09 16:25:00|27.52|25.52|25.62|23.62|27.73|25.73|25.11|23.11|0
1654792200000|2022-06-09 16:30:00|25.5|23.5|25.36|23.36|26.21|24.21|24.91|22.91|0
1654792500000|2022-06-09 16:35:00|25.48|23.48|25.22|23.22|25.61|23.61|24.65|22.65|0
1654792800000|2022-06-09 16:40:00|25.02|23.02|24.14|22.14|25.41|23.41|23.77|21.77|0
1654793100000|2022-06-09 16:45:00|24.2|22.2|24.81|22.81|25.07|23.07|24.01|22.01|0
1654793400000|2022-06-09 16:50:00|24.75|22.75|25.38|23.38|25.38|23.38|23.88|21.88|0
1654793700000|2022-06-09 16:55:00|25.5|23.5|23.37|21.37|25.96|23.96|22.95|20.95|0
1654794000000|2022-06-09 17:00:00|23.19|21.19|22.91|20.91|23.73|21.73|22.15|20.15|0
1654794300000|2022-06-09 17:05:00|22.97|20.97|22.84|20.84|22.97|20.97|21.62|19.62|0
1654794600000|2022-06-09 17:10:00|22.66|20.66|22.53|20.53|23.02|21.02|21.95|19.95|0
1654794900000|2022-06-09 17:15:00|22.77|20.77|22.88|20.88|23.42|21.42|22.41|20.41|0
1654795200000|2022-06-09 17:20:00|22.94|20.94|24.52|22.52|24.65|22.65|22.76|20.76|0
1654795500000|2022-06-09 17:25:00|24.65|22.65|25.47|23.47|25.87|23.87|24.33|22.33|0
1654795800000|2022-06-09 17:30:00|25.8|23.8|26.59|24.59|27.2|25.2|25.73|23.73|0
1654796100000|2022-06-09 17:35:00|26.72|24.72|26.71|24.71|27.75|25.75|26.38|24.38|0
1654796400000|2022-06-09 17:40:00|26.85|24.85|28.51|26.51|28.58|26.58|26.64|24.64|0
1654796700000|2022-06-09 17:45:00|28.23|26.23|27.25|25.25|28.58|26.58|27.11|25.11|0
1654797000000|2022-06-09 17:50:00|27.18|25.18|27.03|25.03|27.25|25.25|26.57|24.57|0
1654797300000|2022-06-09 17:55:00|27.1|25.1|25.5|23.5|27.17|25.17|25.37|23.37|0
1654797600000|2022-06-09 18:00:00|25.43|23.43|27.35|25.35|27.7|25.7|25.43|23.43|0
1654797900000|2022-06-09 18:05:00|27.42|25.42|27.27|25.27|28.04|26.04|26.67|24.67|0
1654798200000|2022-06-09 18:10:00|27.34|25.34|27.06|25.06|28.52|26.52|26.92|24.92|0
1654798500000|2022-06-09 18:15:00|27.13|25.13|27.59|25.59|27.87|25.87|26.78|24.78|0
1654798800000|2022-06-09 18:20:00|27.46|25.46|29.21|27.21|29.43|27.43|26.91|24.91|0
1654799100000|2022-06-09 18:25:00|29.06|27.06|28.13|26.13|29.64|27.64|27.71|25.71|0
1654799400000|2022-06-09 18:30:00|28.2|26.2|30.06|28.06|30.32|28.32|28.2|26.2|0
1654799700000|2022-06-09 18:35:00|30.21|28.21|30.72|28.72|31.1|29.1|29.77|27.77|0
1654800000000|2022-06-09 18:40:00|30.8|28.8|32.74|30.74|32.98|30.98|30.57|28.57|0
1654800300000|2022-06-09 18:45:00|32.9|30.9|32.12|30.12|32.97|30.97|31.44|29.44|0
1654800600000|2022-06-09 18:50:00|32.27|30.27|32.64|30.64|33.11|31.11|31.58|29.58|0
1654800900000|2022-06-09 18:55:00|32.72|30.72|34.92|32.92|35.01|33.01|32.1|30.1|0
1654801200000|2022-06-09 19:00:00|35.01|33.01|39.11|37.11|39.11|37.11|34.84|32.84|0
1654801500000|2022-06-09 19:05:00|39.2|37.2|40.16|38.16|40.88|38.88|38.76|36.76|0
1654801800000|2022-06-09 19:10:00|40.24|38.24|41.13|39.13|41.13|39.13|39.45|37.45|0
1654802100000|2022-06-09 19:15:00|41.22|39.22|39.77|37.77|41.31|39.31|39.07|37.07|0
1654802400000|2022-06-09 19:20:00|39.86|37.86|39.58|37.58|41.11|39.11|38.85|36.85|0
1654802700000|2022-06-09 19:25:00|39.5|37.5|43.4|41.4|43.4|41.4|39.5|37.5|0
1654803000000|2022-06-09 19:30:00|43.78|41.78|44.92|42.92|44.92|42.92|43.02|41.02|0
1654803300000|2022-06-09 19:35:00|45.01|43.01|44.33|42.33|45.11|43.11|43.29|41.29|0
1654803600000|2022-06-09 19:40:00|44.42|42.42|49.33|47.33|49.74|47.74|44.42|42.42|0
1654803900000|2022-06-09 19:45:00|49.64|47.64|51.9|49.9|53.54|51.54|49.33|47.33|0
1654804200000|2022-06-09 19:50:00|52.21|50.21|51.57|49.57|53.59|51.59|50.23|48.23|0
1654804500000|2022-06-09 19:55:00|50.53|48.53|57.45|55.45|57.56|55.56|50.53|48.53|0
1654804800000|2022-06-09 20:00:00|57.56|55.56|56.96|54.96|57.67|55.67|56.55|54.55|0
1654805100000|2022-06-09 20:05:00|56.84|54.84|57.28|55.28|57.39|55.39|55.61|53.61|0
1654805400000|2022-06-09 20:10:00|57.17|55.17|55.48|53.48|57.39|55.39|55.48|53.48|0
1654805700000|2022-06-09 20:15:00|55.9|53.5|56.22|53.82|57.23|54.83|55.78|53.38|0
1654806000000|2022-06-09 20:20:00|56.33|53.93|55.87|53.47|56.33|53.93|55.43|53.03|0
1654806300000|2022-06-09 20:25:00|55.81|53.41|55.63|53.23|56.42|54.02|55.63|53.23|0
1654806600000|2022-06-09 20:30:00|55.3|52.9|56.28|53.88|56.28|53.88|55.25|52.85|0
1654806900000|2022-06-09 20:35:00|56.34|53.94|56.61|54.21|56.62|54.22|55.95|53.55|0
1654807200000|2022-06-09 20:40:00|56.49|54.09|56.03|53.63|56.6|54.2|55.81|53.41|0
1654807500000|2022-06-09 20:45:00|55.92|53.52|54.97|52.57|55.92|53.52|54.91|52.51|0
1654807800000|2022-06-09 20:50:00|54.8|52.4|54.9|52.5|55.46|53.06|54.79|52.39|0
1654808100000|2022-06-09 20:55:00|54.96|52.56|54.18|51.78|55.12|52.72|53.7|51.3|0
1654808400000|2022-06-09 21:00:00|54.03|51.63|54.31|51.91|54.54|52.14|54.03|51.63|0
1654808700000|2022-06-09 21:05:00|54.33|51.93|54.33|51.93|54.47|52.07|54.1|51.7|0
1654809000000|2022-06-09 21:10:00|54.41|52.01|53.92|51.52|54.8|52.4|53.84|51.44|0
1654809300000|2022-06-09 21:15:00|54.03|51.63|54.06|51.66|54.37|51.97|53.57|51.17|0
1654809600000|2022-06-09 21:20:00|53.98|51.58|53.94|51.54|54.14|51.74|53.94|51.54|0
1654809900000|2022-06-09 21:25:00|53.97|51.57|54.04|51.64|54.07|51.67|53.85|51.45|0
1654810200000|2022-06-09 21:30:00|54.03|51.63|53.88|51.48|54.11|51.71|53.85|51.45|0
1654810500000|2022-06-09 21:35:00|53.85|51.45|53.83|51.43|53.93|51.53|53.76|51.36|0
1654810800000|2022-06-09 21:40:00|53.84|51.44|53.83|51.43|53.84|51.44|53.83|51.43|0
1654811100000|2022-06-09 21:45:00|53.84|51.44|53.79|51.39|53.84|51.44|53.79|51.39|0
1654811400000|2022-06-09 21:50:00|53.68|51.28|53.71|51.31|53.78|51.38|53.68|51.28|0
1654811700000|2022-06-09 21:55:00|53.67|51.27|53.12|50.72|53.91|51.51|52.92|50.52|0
1654812000000|2022-06-09 22:00:00|53.14|50.74|53.83|51.43|54.76|52.36|52.87|50.47|0
1654812300000|2022-06-09 22:05:00|53.88|51.48|54.69|52.29|54.69|52.29|53.82|51.42|0
1654812600000|2022-06-09 22:10:00|54.79|52.39|55.33|52.93|55.33|52.93|54.68|52.28|0
1654812900000|2022-06-09 22:15:00|55.44|53.04|55.26|52.86|55.66|53.26|54.77|52.37|0
1654813200000|2022-06-09 22:20:00|55.21|52.81|56.19|53.79|56.31|53.91|55.21|52.81|0
1654813500000|2022-06-09 22:25:00|56.08|53.68|55.96|53.56|56.24|53.84|55.74|53.34|0
1654813800000|2022-06-09 22:30:00|55.84|53.44|55.61|53.21|56.18|53.78|55.5|53.1|0
1654814100000|2022-06-09 22:35:00|55.6|53.2|55.37|52.97|55.6|53.2|55.26|52.86|0
1654814400000|2022-06-09 22:40:00|55.26|52.86|55.47|53.07|55.48|53.08|55.26|52.86|0
1654814700000|2022-06-09 22:45:00|55.41|53.01|54.46|52.06|55.47|53.07|54.46|52.06|0
1654815000000|2022-06-09 22:50:00|54.35|51.95|55.22|52.82|55.33|52.93|54.24|51.84|0
1654815300000|2022-06-09 22:55:00|55.11|52.71|55.31|52.91|55.43|53.03|55.11|52.71|0
1654815600000|2022-06-09 23:00:00|55.09|52.69|55.19|52.79|55.53|53.13|55.09|52.69|0
1654815900000|2022-06-09 23:05:00|55.18|52.78|55.28|52.88|55.4|53|55.18|52.78|0
1654816200000|2022-06-09 23:10:00|55.39|52.99|55.05|52.65|55.39|52.99|55.05|52.65|0
1654816500000|2022-06-09 23:15:00|55.11|52.71|54.37|51.97|55.27|52.87|54.37|51.97|0
1654816800000|2022-06-09 23:20:00|54.26|51.86|53.6|51.2|54.26|51.86|53.49|51.09|0
1654817100000|2022-06-09 23:25:00|53.71|51.31|54.24|51.84|54.58|52.18|53.6|51.2|0
1654817400000|2022-06-09 23:30:00|54.35|51.95|54|51.6|54.44|52.04|53.58|51.18|0
1654817700000|2022-06-09 23:35:00|54.22|51.82|53.88|51.48|54.66|52.26|53.66|51.26|0
1654818000000|2022-06-09 23:40:00|53.77|51.37|53.98|51.58|54.2|51.8|53.22|50.82|0
1654818300000|2022-06-09 23:45:00|53.97|51.57|53.85|51.45|54.63|52.23|53.85|51.45|0
1654818600000|2022-06-09 23:50:00|54.07|51.67|54.27|51.87|54.49|52.09|52.76|50.36|0
1654818900000|2022-06-09 23:55:00|54.38|51.98|54.15|51.75|54.49|52.09|54.05|51.65|0
1654819200000|2022-06-10 00:00:00|53.93|51.53|53.05|50.65|54.91|52.51|52.94|50.54|0
1654819500000|2022-06-10 00:05:00|53.16|50.76|54.78|52.38|54.89|52.49|52.94|50.54|0
1654819800000|2022-06-10 00:10:00|54.89|52.49|56.32|53.92|56.96|54.56|54.89|52.49|0
1654820100000|2022-06-10 00:15:00|56.27|53.87|56.71|54.31|57.11|54.71|55.99|53.59|0
1654820400000|2022-06-10 00:20:00|56.65|54.25|56.97|54.57|56.98|54.58|55.63|53.23|0
1654820700000|2022-06-10 00:25:00|57.09|54.69|56.51|54.11|57.54|55.14|56.06|53.66|0
1654821000000|2022-06-10 00:30:00|56.62|54.22|55.6|53.2|57.07|54.67|55.48|53.08|0
1654821300000|2022-06-10 00:35:00|55.71|53.31|55.53|53.13|56.26|53.86|55.37|52.97|0
1654821600000|2022-06-10 00:40:00|55.47|53.07|55.4|53|55.8|53.4|55.12|52.72|0
1654821900000|2022-06-10 00:45:00|55.45|53.05|55.78|53.38|55.89|53.49|54.9|52.5|0
1654822200000|2022-06-10 00:50:00|55.66|53.26|56.38|53.98|56.49|54.09|55.55|53.15|0
1654822500000|2022-06-10 00:55:00|56.32|53.92|56.19|53.79|56.99|54.59|56.09|53.69|0
1654822800000|2022-06-10 01:00:00|56.08|53.68|55.51|53.11|56.75|54.35|55.18|52.78|0
1654823100000|2022-06-10 01:05:00|55.73|53.33|55.72|53.32|56.29|53.89|55.49|53.09|0
1654823400000|2022-06-10 01:10:00|55.61|53.21|55.48|53.08|56.45|54.05|55.21|52.81|0
1654823700000|2022-06-10 01:15:00|55.93|53.53|55.58|53.18|56.15|53.75|55.14|52.74|0
1654824000000|2022-06-10 01:20:00|55.46|53.06|56.91|54.51|57.14|54.74|55.24|52.84|0
1654824300000|2022-06-10 01:25:00|56.86|54.46|56.05|53.65|56.91|54.51|55.78|53.38|0
1654824600000|2022-06-10 01:30:00|56.11|53.71|55.64|53.24|56.33|53.93|55.2|52.8|0
1654824900000|2022-06-10 01:35:00|55.53|53.13|55.47|53.07|55.86|53.46|55.08|52.68|0
1654825200000|2022-06-10 01:40:00|55.41|53.01|55.95|53.55|56.19|53.79|55.4|53|0
1654825500000|2022-06-10 01:45:00|55.84|53.44|56.22|53.82|56.79|54.39|55.73|53.33|0
1654825800000|2022-06-10 01:50:00|56.11|53.71|56.15|53.75|56.6|54.2|55.6|53.2|0
1654826100000|2022-06-10 01:55:00|56.04|53.64|56.02|53.62|56.25|53.85|55.47|53.07|0
1654826400000|2022-06-10 02:00:00|55.97|53.57|55.67|53.27|56.19|53.79|55.34|52.94|0
1654826700000|2022-06-10 02:05:00|55.73|53.33|56.1|53.7|56.34|53.94|55.44|53.04|0
1654827000000|2022-06-10 02:10:00|56.05|53.65|55.86|53.46|56.15|53.75|55.64|53.24|0
1654827300000|2022-06-10 02:15:00|55.98|53.58|55.63|53.23|56.09|53.69|55.52|53.12|0
1654827600000|2022-06-10 02:20:00|55.57|53.17|54.83|52.43|55.63|53.23|54.83|52.43|0
1654827900000|2022-06-10 02:25:00|54.72|52.32|54.38|51.98|55.05|52.65|54.38|51.98|0
1654828200000|2022-06-10 02:30:00|54.16|51.76|53.59|51.19|54.59|52.19|53.59|51.19|0
1654828500000|2022-06-10 02:35:00|53.48|51.08|54.02|51.62|54.24|51.84|53.48|51.08|0
1654828800000|2022-06-10 02:40:00|54.07|51.67|54.55|52.15|54.78|52.38|54.01|51.61|0
1654829100000|2022-06-10 02:45:00|54.5|52.1|54.15|51.75|54.71|52.31|54.1|51.7|0
1654829400000|2022-06-10 02:50:00|54.21|51.81|53.86|51.46|54.32|51.92|53.86|51.46|0
1654829700000|2022-06-10 02:55:00|53.92|51.52|54.18|51.78|54.3|51.9|53.86|51.46|0
1654830000000|2022-06-10 03:00:00|54.02|51.62|52.1|49.7|54.02|51.62|51.99|49.59|0
1654830300000|2022-06-10 03:05:00|52.16|49.76|51.98|49.58|52.64|50.24|51.98|49.58|0
1654830600000|2022-06-10 03:10:00|51.93|49.53|51.22|48.82|52.09|49.69|51.12|48.72|0
1654830900000|2022-06-10 03:15:00|51.12|48.72|51.42|49.02|51.64|49.24|51.11|48.71|0
1654831200000|2022-06-10 03:20:00|51.31|48.91|51.3|48.9|51.31|48.91|50.88|48.48|0
1654831500000|2022-06-10 03:25:00|51.19|48.79|50.6|48.2|51.3|48.9|50.6|48.2|0
1654831800000|2022-06-10 03:30:00|50.55|48.15|51.38|48.98|51.38|48.98|50.39|47.99|0
1654832100000|2022-06-10 03:35:00|51.27|48.87|51.36|48.96|51.69|49.29|51.26|48.86|0
1654832400000|2022-06-10 03:40:00|51.47|49.07|51.67|49.27|51.99|49.59|51.47|49.07|0
1654832700000|2022-06-10 03:45:00|51.56|49.16|51.65|49.25|51.87|49.47|51.34|48.94|0
1654833000000|2022-06-10 03:50:00|51.6|49.2|52.17|49.77|52.28|49.88|51.54|49.14|0
1654833300000|2022-06-10 03:55:00|52.12|49.72|52.26|49.86|52.48|50.08|52.06|49.66|0
1654833600000|2022-06-10 04:00:00|52.37|49.97|52.46|50.06|52.48|50.08|52.15|49.75|0
1654833900000|2022-06-10 04:05:00|52.36|49.96|52.77|50.37|52.89|50.49|52.36|49.96|0
1654834200000|2022-06-10 04:10:00|52.83|50.43|52.76|50.36|53.15|50.75|52.66|50.26|0
1654834500000|2022-06-10 04:15:00|52.87|50.47|53.18|50.78|53.29|50.89|52.87|50.47|0
1654834800000|2022-06-10 04:20:00|53.07|50.67|52.95|50.55|53.07|50.67|52.95|50.55|0
1654835100000|2022-06-10 04:25:00|53|50.6|54.03|51.63|54.14|51.74|53|50.6|0
1654835400000|2022-06-10 04:30:00|54.14|51.74|54.56|52.16|54.79|52.39|54.14|51.74|0
1654835700000|2022-06-10 04:35:00|54.67|52.27|55.55|53.15|55.55|53.15|54.67|52.27|0
1654836000000|2022-06-10 04:40:00|55.67|53.27|55.32|52.92|55.78|53.38|54.88|52.48|0
1654836300000|2022-06-10 04:45:00|55.2|52.8|55.08|52.68|55.42|53.02|55.08|52.68|0
1654836600000|2022-06-10 04:50:00|55.19|52.79|55.06|52.66|55.29|52.89|54.95|52.55|0
1654836900000|2022-06-10 04:55:00|55.23|52.83|55.05|52.65|55.28|52.88|54.94|52.54|0
1654837200000|2022-06-10 05:00:00|54.94|52.54|53.81|51.41|55.16|52.76|53.81|51.41|0
1654837500000|2022-06-10 05:05:00|53.7|51.3|54.35|51.95|54.35|51.95|53.48|51.08|0
1654837800000|2022-06-10 05:10:00|54.41|52.01|53.79|51.39|54.46|52.06|53.79|51.39|0
1654838100000|2022-06-10 05:15:00|53.78|51.38|53.26|50.86|53.78|51.38|52.58|50.18|0
1654838400000|2022-06-10 05:20:00|53.04|50.64|53.46|51.06|53.69|51.29|52.93|50.53|0
1654838700000|2022-06-10 05:25:00|53.35|50.95|53.29|50.89|53.78|51.38|53.24|50.84|0
1654839000000|2022-06-10 05:30:00|53.23|50.83|52.57|50.17|53.44|51.04|52.16|49.76|0
1654839300000|2022-06-10 05:35:00|52.68|50.28|52.56|50.16|52.89|50.49|52.24|49.84|0
1654839600000|2022-06-10 05:40:00|52.45|50.05|52.65|50.25|52.77|50.37|52.13|49.73|0
1654839900000|2022-06-10 05:45:00|52.6|50.2|53.82|51.42|53.93|51.53|52.6|50.2|0
1654840200000|2022-06-10 05:50:00|53.77|51.37|54.24|51.84|54.8|52.4|53.77|51.37|0
1654840500000|2022-06-10 05:55:00|54.13|51.73|54.23|51.83|54.35|51.95|53.69|51.29|0
1654840800000|2022-06-10 06:00:00|54.34|51.94|52.64|50.24|54.34|51.94|51.8|49.4|0
1654841100000|2022-06-10 06:05:00|52.8|50.4|52.25|49.85|53.56|51.16|52.15|49.75|0
1654841400000|2022-06-10 06:10:00|52.15|49.75|51.39|48.99|52.73|50.33|51.29|48.89|0
1654841700000|2022-06-10 06:15:00|51.45|49.05|52.22|49.82|52.33|49.93|51.34|48.94|0
1654842000000|2022-06-10 06:20:00|52.01|49.61|52.37|49.97|53.08|50.68|51.91|49.51|0
1654842300000|2022-06-10 06:25:00|52.42|50.02|51.72|49.32|53.06|50.66|51.56|49.16|0
1654842600000|2022-06-10 06:30:00|51.77|49.37|52.56|50.16|52.72|50.32|51.77|49.37|0
1654842900000|2022-06-10 06:35:00|52.61|50.21|53.24|50.84|53.46|51.06|52.5|50.1|0
1654843200000|2022-06-10 06:40:00|53.35|50.95|52.39|49.99|53.35|50.95|51.85|49.45|0
1654843500000|2022-06-10 06:45:00|52.5|50.1|53.08|50.68|53.57|51.17|51.96|49.56|0
1654843800000|2022-06-10 06:50:00|53.24|50.84|52.04|49.64|53.45|51.05|51.72|49.32|0
1654844100000|2022-06-10 06:55:00|52.15|49.75|51.7|49.3|52.89|50.49|51.49|49.09|0
1654844400000|2022-06-10 07:00:00|51.81|49.41|52.82|50.42|53.09|50.69|50.64|48.24|0
1654844700000|2022-06-10 07:05:00|52.89|50.89|55.63|53.63|55.63|53.63|52.13|50.13|0
1654845000000|2022-06-10 07:10:00|55.74|53.74|56.29|54.29|57.32|55.32|55.41|53.41|0
1654845300000|2022-06-10 07:15:00|56.18|54.18|56.05|54.05|56.97|54.97|54.6|52.6|0
1654845600000|2022-06-10 07:20:00|56.39|54.39|59.03|57.03|59.15|57.15|56.28|54.28|0
1654845900000|2022-06-10 07:25:00|59.15|57.15|59.93|57.93|60.27|58.27|58.23|56.23|0
1654846200000|2022-06-10 07:30:00|59.82|57.82|58.75|56.75|60.05|58.05|57.6|55.6|0
1654846500000|2022-06-10 07:35:00|58.63|56.63|55.65|53.65|58.63|56.63|55.65|53.65|0
1654846800000|2022-06-10 07:40:00|55.77|53.77|57.22|55.22|57.22|55.22|55.65|53.65|0
1654847100000|2022-06-10 07:45:00|57.34|55.34|58.82|56.82|58.94|56.94|54.74|52.74|0
1654847400000|2022-06-10 07:50:00|58.7|56.7|58.92|56.92|59.05|57.05|57.03|55.03|0
1654847700000|2022-06-10 07:55:00|58.75|56.75|58.24|56.24|59.27|57.27|55.27|53.27|0
1654848000000|2022-06-10 08:00:00|58.36|56.36|54.91|52.91|58.82|56.82|54.35|52.35|0
1654848300000|2022-06-10 08:05:00|54.8|52.8|53.42|51.42|55.7|53.7|53.01|51.01|0
1654848600000|2022-06-10 08:10:00|53.64|51.64|52.07|50.07|53.75|51.75|51.21|49.21|0
1654848900000|2022-06-10 08:15:00|51.96|49.96|52.34|50.34|52.5|50.5|51.2|49.2|0
1654849200000|2022-06-10 08:20:00|52.83|50.83|53.36|51.36|53.48|51.48|52.82|50.82|0
1654849500000|2022-06-10 08:25:00|53.47|51.47|53.24|51.24|54.13|52.13|52.05|50.05|0
1654849800000|2022-06-10 08:30:00|53.35|51.35|53.88|51.88|54.01|52.01|52.47|50.47|0
1654850100000|2022-06-10 08:35:00|53.94|51.94|53.98|51.98|55.67|53.67|53.94|51.94|0
1654850400000|2022-06-10 08:40:00|54.09|52.09|53.74|51.74|54.98|52.98|53.74|51.74|0
1654850700000|2022-06-10 08:45:00|53.85|51.85|53.18|51.18|54.02|52.02|52.42|50.42|0
1654851000000|2022-06-10 08:50:00|52.96|50.96|55.95|53.95|56.41|54.41|52.63|50.63|0
1654851300000|2022-06-10 08:55:00|56.07|54.07|56.18|54.18|60.04|58.04|55.27|53.27|0
1654851600000|2022-06-10 09:00:00|56.3|54.3|55.59|53.59|56.53|54.53|54.15|52.15|0
1654851900000|2022-06-10 09:05:00|55.48|53.48|55.8|53.8|55.93|53.93|54.8|52.8|0
1654852200000|2022-06-10 09:10:00|55.69|53.69|55.11|53.11|56.31|54.31|54.34|52.34|0
1654852500000|2022-06-10 09:15:00|55|53|55.72|53.72|55.77|53.77|54.22|52.22|0
1654852800000|2022-06-10 09:20:00|55.88|53.88|56.21|54.21|56.32|54.32|55.09|53.09|0
1654853100000|2022-06-10 09:25:00|56.09|54.09|54.84|52.84|56.77|54.77|54.62|52.62|0
1654853400000|2022-06-10 09:30:00|54.51|52.51|54.62|52.62|54.95|52.95|54.5|52.5|0
1654853700000|2022-06-10 09:35:00|54.73|52.73|55.45|53.45|56.24|54.24|54.51|52.51|0
1654854000000|2022-06-10 09:40:00|55.27|53.27|53.49|51.49|56.01|54.01|53.49|51.49|0
1654854300000|2022-06-10 09:45:00|53.6|51.6|55.98|53.98|56.15|54.15|53.37|51.37|0
1654854600000|2022-06-10 09:50:00|56.15|54.15|57.16|55.16|57.16|55.16|55.8|53.8|0
1654854900000|2022-06-10 09:55:00|57.27|55.27|56.68|54.68|57.5|55.5|56.52|54.52|0
1654855200000|2022-06-10 10:00:00|56.57|54.57|56.56|54.56|57.31|55.31|55.32|53.32|0
1654855500000|2022-06-10 10:05:00|56.78|54.78|57.34|55.34|57.92|55.92|56.27|54.27|0
1654855800000|2022-06-10 10:10:00|57|55|56.98|54.98|58.26|56.26|56.76|54.76|0
1654856100000|2022-06-10 10:15:00|56.87|54.87|57.31|55.31|57.31|55.31|56.06|54.06|0
1654856400000|2022-06-10 10:20:00|57.43|55.43|59.16|57.16|59.16|57.16|55.94|53.94|0
1654856700000|2022-06-10 10:25:00|59.04|57.04|59.79|57.79|59.91|57.91|58.68|56.68|0
1654857000000|2022-06-10 10:30:00|59.9|57.9|59.65|57.65|60.25|58.25|58.67|56.67|0
1654857300000|2022-06-10 10:35:00|59.48|57.48|59.03|57.03|59.53|57.53|58.24|56.24|0
1654857600000|2022-06-10 10:40:00|58.91|56.91|59.83|57.83|59.95|57.95|58.9|56.9|0
1654857900000|2022-06-10 10:45:00|59.95|57.95|59.93|57.93|60.01|58.01|58.77|56.77|0
1654858200000|2022-06-10 10:50:00|59.82|57.82|58.75|56.75|60.4|58.4|58.75|56.75|0
1654858500000|2022-06-10 10:55:00|58.98|56.98|58.36|56.36|60.72|58.72|58.36|56.36|0
1654858800000|2022-06-10 11:00:00|58.25|56.25|59.63|57.63|59.75|57.75|58.01|56.01|0
1654859100000|2022-06-10 11:05:00|59.57|57.57|57.52|55.52|59.63|57.63|57.18|55.18|0
1654859400000|2022-06-10 11:10:00|57.58|55.58|57.28|55.28|58.68|56.68|56.72|54.72|0
1654859700000|2022-06-10 11:15:00|57.17|55.17|58.88|56.88|58.88|56.88|57.17|55.17|0
1654860000000|2022-06-10 11:20:00|59|57|58.4|56.4|59.23|57.23|57.71|55.71|0
1654860300000|2022-06-10 11:25:00|58.29|56.29|57.81|55.81|58.86|56.86|57.58|55.58|0
1654860600000|2022-06-10 11:30:00|58.04|56.04|55.41|53.41|58.04|56.04|54.86|52.86|0
1654860900000|2022-06-10 11:35:00|55.52|53.52|57.42|55.42|57.54|55.54|53.63|51.63|0
1654861200000|2022-06-10 11:40:00|57.54|55.54|56.28|54.28|57.76|55.76|56.17|54.17|0
1654861500000|2022-06-10 11:45:00|56.17|54.17|56.6|54.6|57.17|55.17|55.66|53.66|0
1654861800000|2022-06-10 11:50:00|56.83|54.83|57.16|55.16|57.38|55.38|56.37|54.37|0
1654862100000|2022-06-10 11:55:00|57.27|55.27|58.38|56.38|58.38|56.38|56.24|54.24|0
1654862400000|2022-06-10 12:00:00|58.15|56.15|57.57|55.57|58.27|56.27|55.88|53.88|0
1654862700000|2022-06-10 12:05:00|57.34|55.34|56.08|54.08|57.51|55.51|55.76|53.76|0
1654863000000|2022-06-10 12:10:00|55.86|53.86|55.51|53.51|56.42|54.42|55.3|53.3|0
1654863300000|2022-06-10 12:15:00|55.29|53.29|56.17|54.17|56.51|54.51|55.18|53.18|0
1654863600000|2022-06-10 12:20:00|55.84|53.84|56.16|54.16|56.83|54.83|55.84|53.84|0
1654863900000|2022-06-10 12:25:00|55.99|53.99|56.53|54.53|56.81|54.81|53.95|51.95|0
1654864200000|2022-06-10 12:30:00|56.42|54.42|83.97|81.97|85.81|83.81|56.42|54.42|0
1654864500000|2022-06-10 12:35:00|84.85|82.85|76.66|74.66|86.77|84.77|75.43|73.43|0
1654864800000|2022-06-10 12:40:00|76.04|74.04|79.21|77.21|79.21|77.21|70.67|68.67|0
1654865100000|2022-06-10 12:45:00|79.01|77.01|82.26|80.26|82.26|80.26|75.75|73.75|0
1654865400000|2022-06-10 12:50:00|82.41|80.41|83.85|81.85|86.37|84.37|82.12|80.12|0
1654865700000|2022-06-10 12:55:00|83.71|81.71|93.74|91.74|93.74|91.74|83.56|81.56|0
1654866000000|2022-06-10 13:00:00|93.43|91.43|84.77|82.77|93.82|91.82|83.39|81.39|0
1654866300000|2022-06-10 13:05:00|84.84|82.84|90.18|88.18|90.34|88.34|83.82|81.82|0
1654866600000|2022-06-10 13:10:00|90.03|88.03|89.72|87.72|91.09|89.09|87.47|85.47|0
1654866900000|2022-06-10 13:15:00|89.79|87.79|93.22|91.22|93.37|91.37|88.66|86.66|0
1654867200000|2022-06-10 13:20:00|92.91|90.91|97.59|95.59|98.95|96.95|90.3|88.3|0
1654867500000|2022-06-10 13:25:00|98.39|96.39|92.96|90.96|98.7|96.7|92.96|90.96|0
1654867800000|2022-06-10 13:30:00|93.03|91.03|102.6|100.6|103.59|101.59|87.31|85.31|0
1654868100000|2022-06-10 13:35:00|102.35|100.35|99.26|97.26|104.48|102.48|96.64|94.64|0
1654868400000|2022-06-10 13:40:00|99.75|97.75|93.41|91.41|100.07|98.07|93.41|91.41|0
1654868700000|2022-06-10 13:45:00|93.18|91.18|96.68|94.68|98.36|96.36|91.71|89.71|0
1654869000000|2022-06-10 13:50:00|97.79|95.79|103.28|101.28|103.77|101.77|95.58|93.58|0
1654869300000|2022-06-10 13:55:00|103.12|101.12|102.53|100.53|105.75|103.75|100.34|98.34|0
1654869600000|2022-06-10 14:00:00|104.91|102.91|115.74|113.74|117.03|115.03|104.91|102.91|0
1654869900000|2022-06-10 14:05:00|116.09|114.09|117.83|115.83|118.37|116.37|112.97|110.97|0
1654870200000|2022-06-10 14:10:00|118.19|116.19|117.34|115.34|121.08|119.08|116.25|114.25|0
1654870500000|2022-06-10 14:15:00|117.78|115.78|119.63|117.63|121.06|119.06|116.63|114.63|0
1654870800000|2022-06-10 14:20:00|119.81|117.81|123.03|121.03|124.39|122.39|118.74|116.74|0
1654871100000|2022-06-10 14:25:00|124.11|122.11|124.1|122.1|124.48|122.48|118.19|116.19|0
1654871400000|2022-06-10 14:30:00|124.64|122.64|117.86|115.86|125|123|117.86|115.86|0
1654871700000|2022-06-10 14:35:00|118.57|116.57|114.03|112.03|118.92|116.92|113.34|111.34|0
1654872000000|2022-06-10 14:40:00|114.2|112.2|111.1|109.1|117.49|115.49|111.1|109.1|0
1654872300000|2022-06-10 14:45:00|112.12|110.12|113.48|111.48|115.83|113.83|111.1|109.1|0
1654872600000|2022-06-10 14:50:00|114|112|109.8|107.8|114|112|108.77|106.77|0
1654872900000|2022-06-10 14:55:00|109.63|107.63|118.3|116.3|118.3|116.3|108.59|106.59|0
1654873200000|2022-06-10 15:00:00|118.66|116.66|117.78|115.78|119.77|117.77|115.63|113.63|0
1654873500000|2022-06-10 15:05:00|118.32|116.32|118.31|116.31|121.21|119.21|117.95|115.95|0
1654873800000|2022-06-10 15:10:00|119.03|117.03|119.02|117.02|120.65|118.65|115.98|113.98|0
1654874100000|2022-06-10 15:15:00|119.2|117.2|115.61|113.61|121|119|114.9|112.9|0
1654874400000|2022-06-10 15:20:00|115.43|113.43|119.35|117.35|119.53|117.53|113.13|111.13|0
1654874700000|2022-06-10 15:25:00|119.89|117.89|120.79|118.79|123.17|121.17|118.99|116.99|0
1654875000000|2022-06-10 15:30:00|121.51|119.51|121.87|119.87|124.44|122.44|120.42|118.42|0
1654875300000|2022-06-10 15:35:00|121.68|119.68|124.93|122.93|125.3|123.3|121.5|119.5|0
1654875600000|2022-06-10 15:40:00|125.85|123.85|120.93|118.93|126.4|124.4|120.93|118.93|0
1654875900000|2022-06-10 15:45:00|121.47|119.47|125.8|123.8|125.8|123.8|118.96|116.96|0
1654876200000|2022-06-10 15:50:00|125.62|123.62|124.15|122.15|126.53|124.53|122.17|120.17|0
1654876500000|2022-06-10 15:55:00|123.97|121.97|117.46|115.46|125.24|123.24|116.21|114.21|0
1654876800000|2022-06-10 16:00:00|117.64|115.64|116.19|114.19|118.7|116.7|114.62|112.62|0
1654877100000|2022-06-10 16:05:00|116.54|114.54|112.47|110.47|116.54|114.54|111.26|109.26|0
1654877400000|2022-06-10 16:10:00|112.65|110.65|118.49|116.49|119.03|117.03|112.65|110.65|0
1654877700000|2022-06-10 16:15:00|118.85|116.85|120.46|118.46|122.1|120.1|118.3|116.3|0
1654878000000|2022-06-10 16:20:00|120.64|118.64|120.45|118.45|120.82|118.82|116.85|114.85|0
1654878300000|2022-06-10 16:25:00|120.99|118.99|117.73|115.73|122.07|120.07|117.73|115.73|0
1654878600000|2022-06-10 16:30:00|117.91|115.91|119.15|117.15|120.6|118.6|115.76|113.76|0
1654878900000|2022-06-10 16:35:00|120.24|118.24|117.35|115.35|120.24|118.24|116.81|114.81|0
1654879200000|2022-06-10 16:40:00|117.17|115.17|116.44|114.44|118.78|116.78|114.14|112.14|0
1654879500000|2022-06-10 16:45:00|116.26|114.26|118.76|116.76|119.84|117.84|115.37|113.37|0
1654879800000|2022-06-10 16:50:00|119.48|117.48|122.74|120.74|122.93|120.93|119.29|117.29|0
1654880100000|2022-06-10 16:55:00|123.1|121.1|120.75|118.75|124.23|122.23|120.03|118.03|0
1654880400000|2022-06-10 17:00:00|120.93|118.93|122.38|120.38|124.58|122.58|119.67|117.67|0
1654880700000|2022-06-10 17:05:00|123.29|121.29|121.45|119.45|124.94|122.94|121.45|119.45|0
1654881000000|2022-06-10 17:10:00|121.27|119.27|122.72|120.72|125.11|123.11|120.36|118.36|0
1654881300000|2022-06-10 17:15:00|123.63|121.63|118.36|116.36|124.55|122.55|118|116|0
1654881600000|2022-06-10 17:20:00|118.18|116.18|117.62|115.62|119.61|117.61|116.37|114.37|0
1654881900000|2022-06-10 17:25:00|117.44|115.44|113.16|111.16|117.8|115.8|113.16|111.16|0
1654882200000|2022-06-10 17:30:00|113.25|111.25|117.6|115.6|119.94|117.94|113.25|111.25|0
1654882500000|2022-06-10 17:35:00|116.88|114.88|111.38|109.38|116.88|114.88|111.21|109.21|0
1654882800000|2022-06-10 17:40:00|111.21|109.21|112.69|110.69|114.37|112.37|111.21|109.21|0
1654883100000|2022-06-10 17:45:00|112.59|110.59|105.5|103.5|114.18|112.18|105.32|103.32|0
1654883400000|2022-06-10 17:50:00|104.98|102.98|109.14|107.14|109.32|107.32|102.46|100.46|0
1654883700000|2022-06-10 17:55:00|109.85|107.85|110.9|108.9|113.04|111.04|109.85|107.85|0
1654884000000|2022-06-10 18:00:00|110.72|108.72|115.79|113.79|116.16|114.16|110.54|108.54|0
1654884300000|2022-06-10 18:05:00|116.34|114.34|112.73|110.73|116.52|114.52|111.49|109.49|0
1654884600000|2022-06-10 18:10:00|112.55|110.55|113.52|111.52|114.15|112.15|111.13|109.13|0
1654884900000|2022-06-10 18:15:00|113.61|111.61|107.93|105.93|114.87|112.87|106.88|104.88|0
1654885200000|2022-06-10 18:20:00|108.1|106.1|104.96|102.96|108.1|106.1|103.76|101.76|0
1654885500000|2022-06-10 18:25:00|104.36|102.36|109.48|107.48|111.43|109.43|104.36|102.36|0
1654885800000|2022-06-10 18:30:00|109.13|107.13|106.06|104.06|109.13|107.13|104.86|102.86|0
1654886100000|2022-06-10 18:35:00|106.58|104.58|109.19|107.19|109.54|107.54|106.4|104.4|0
1654886400000|2022-06-10 18:40:00|109.54|107.54|110.93|108.93|113.26|111.26|109.18|107.18|0
1654886700000|2022-06-10 18:45:00|111.11|109.11|104.82|102.82|111.29|109.29|104.47|102.47|0
1654887000000|2022-06-10 18:50:00|104.65|102.65|103.61|101.61|107.06|105.06|103.61|101.61|0
1654887300000|2022-06-10 18:55:00|103.43|101.43|99.43|97.43|104.63|102.63|97.93|95.93|0
1654887600000|2022-06-10 19:00:00|99.6|97.6|106|104|106.7|104.7|97.42|95.42|0
1654887900000|2022-06-10 19:05:00|106.08|104.08|107.32|105.32|109.61|107.61|105.55|103.55|0
1654888200000|2022-06-10 19:10:00|107.84|105.84|102.89|100.89|108.02|106.02|101.69|99.69|0
1654888500000|2022-06-10 19:15:00|102.72|100.72|98.41|96.41|103.41|101.41|98.29|96.29|0
1654888800000|2022-06-10 19:20:00|98.24|96.24|99.41|97.41|106.32|104.32|97.9|95.9|0
1654889100000|2022-06-10 19:25:00|98.73|96.73|96.82|94.82|98.73|96.73|91.37|89.37|0
1654889400000|2022-06-10 19:30:00|96.91|94.91|101.24|99.24|102.1|100.1|96.65|94.65|0
1654889700000|2022-06-10 19:35:00|101.06|99.06|98.52|96.52|102.66|100.66|94.81|92.81|0
1654890000000|2022-06-10 19:40:00|98.69|96.69|105.44|103.44|107.22|105.22|96.65|94.65|0
1654890300000|2022-06-10 19:45:00|105.62|103.62|113.53|111.53|113.72|111.72|105.01|103.01|0
1654890600000|2022-06-10 19:50:00|115.29|113.29|113.8|111.8|115.99|113.99|108.27|106.27|0
1654890900000|2022-06-10 19:55:00|113.44|111.44|123.41|121.41|123.41|121.41|111.63|109.63|0
1654891200000|2022-06-10 20:00:00|123.22|121.22|116.57|114.57|124.92|122.92|116.57|114.57|0
1654891500000|2022-06-10 20:05:00|116.38|114.38|117.29|115.29|118.41|116.41|116.19|114.19|0
1654891800000|2022-06-10 20:10:00|117.11|115.11|115.35|113.35|117.94|115.94|115.26|113.26|0
1655103900000|2022-06-13 07:05:00|181.22|179.22|174.4|172.4|181.44|179.44|173.66|171.66|0
1655104200000|2022-06-13 07:10:00|174.83|172.83|181.41|179.41|183.35|181.35|174.83|172.83|0
1655104500000|2022-06-13 07:15:00|182.91|180.91|185.51|183.51|185.61|183.61|180.12|178.12|0
1655104800000|2022-06-13 07:20:00|184.54|182.54|178.51|176.51|185.4|183.4|178.19|176.19|0
1655105100000|2022-06-13 07:25:00|178.61|176.61|183.53|181.53|184.94|182.94|177.97|175.97|0
1655105400000|2022-06-13 07:30:00|183.21|181.21|190.9|188.9|191.34|189.34|183.21|181.21|0
1655105700000|2022-06-13 07:35:00|190.46|188.46|190.78|188.78|191.54|189.54|183.84|181.84|0
1655106000000|2022-06-13 07:40:00|190.13|188.13|192.84|190.84|193.06|191.06|188.48|186.48|0
1655106300000|2022-06-13 07:45:00|192.41|190.41|187.49|185.49|193.18|191.18|186.51|184.51|0
1655106600000|2022-06-13 07:50:00|187.59|185.59|187.79|185.79|188.45|186.45|184.01|182.01|0
1655106900000|2022-06-13 07:55:00|188.66|186.66|190.83|188.83|191.61|189.61|186.7|184.7|0
1655107200000|2022-06-13 08:00:00|191.71|189.71|197.76|195.76|197.87|195.87|191.27|189.27|0
1655107500000|2022-06-13 08:05:00|197.64|195.64|196.08|194.08|198.53|196.53|194.98|192.98|0
1655107800000|2022-06-13 08:10:00|195.98|193.98|202.31|200.31|202.42|200.42|194.75|192.75|0
1655108100000|2022-06-13 08:15:00|202.42|200.42|209.32|207.32|210.44|208.44|200.87|198.87|0
1655108400000|2022-06-13 08:20:00|208.99|206.99|209.53|207.53|209.65|207.65|206.41|204.41|0
1655108700000|2022-06-13 08:25:00|209.75|207.75|208.18|206.18|209.87|207.87|205.72|203.72|0
1655109000000|2022-06-13 08:30:00|208.62|206.62|200.6|198.6|209.52|207.52|200.6|198.6|0
1655109300000|2022-06-13 08:35:00|200.82|198.82|202.48|200.48|205.7|203.7|200.38|198.38|0
1655109600000|2022-06-13 08:40:00|202.7|200.7|200.8|198.8|204.8|202.8|197.94|195.94|0
1655109900000|2022-06-13 08:45:00|201.9|199.9|204.78|202.78|205.9|203.9|201.01|199.01|0
1655110200000|2022-06-13 08:50:00|204.56|202.56|205.96|203.96|209.7|207.7|202.78|200.78|0
1655110500000|2022-06-13 08:55:00|206.18|204.18|209.36|207.36|209.47|207.47|205.3|203.3|0
1655110800000|2022-06-13 09:00:00|209.68|207.68|203.96|201.96|210.57|208.57|203.96|201.96|0
1655111100000|2022-06-13 09:05:00|204.07|202.07|203.07|201.07|207.46|205.46|202.85|200.85|0
1655111400000|2022-06-13 09:10:00|203.51|201.51|205.25|203.25|206.13|204.13|203.07|201.07|0
1655111700000|2022-06-13 09:15:00|205.36|203.36|203.48|201.48|207.99|205.99|202.62|200.62|0
1655112000000|2022-06-13 09:20:00|203.26|201.26|205.22|203.22|205.44|203.44|198.03|196.03|0
1655112300000|2022-06-13 09:25:00|205|203|205.21|203.21|205.87|203.87|203.24|201.24|0
1655112600000|2022-06-13 09:30:00|204.99|202.99|206.29|204.29|207.17|205.17|203.67|201.67|0
1655112900000|2022-06-13 09:35:00|204.75|202.75|206.72|204.72|209.37|207.37|204.1|202.1|0
1655113200000|2022-06-13 09:40:00|206.28|204.28|207.36|205.36|210.68|208.68|204.52|202.52|0
1655113500000|2022-06-13 09:45:00|206.92|204.92|204.27|202.27|208.24|206.24|203.51|201.51|0
1655113800000|2022-06-13 09:50:00|204.49|202.49|206.67|204.67|207.12|205.12|204.17|202.17|0
1655114100000|2022-06-13 09:55:00|206.57|204.57|203.37|201.37|208.87|206.87|201.63|199.63|0
1655114400000|2022-06-13 10:00:00|202.71|200.71|202.92|200.92|205.34|203.34|200.75|198.75|0
1655114700000|2022-06-13 10:05:00|203.58|201.58|198.76|196.76|204.23|202.23|198.76|196.76|0
1655115000000|2022-06-13 10:10:00|198.55|196.55|196.48|194.48|199.42|197.42|195.83|193.83|0
1655115300000|2022-06-13 10:15:00|196.8|194.8|200.59|198.59|201.79|199.79|196.8|194.8|0
1655115600000|2022-06-13 10:20:00|200.69|198.69|201.77|199.77|202.99|200.99|198.95|196.95|0
1655115900000|2022-06-13 10:25:00|202.64|200.64|201.32|199.32|202.64|200.64|198.94|196.94|0
1655116200000|2022-06-13 10:30:00|200.88|198.88|196.09|194.09|201.97|199.97|195.77|193.77|0
1655116500000|2022-06-13 10:35:00|195.99|193.99|198.9|196.9|200.1|198.1|195.01|193.01|0
1655116800000|2022-06-13 10:40:00|199.11|197.11|195.41|193.41|199.44|197.44|194.98|192.98|0
1655117100000|2022-06-13 10:45:00|195.63|193.63|198.65|196.65|199.85|197.85|195.19|193.19|0
1655117400000|2022-06-13 10:50:00|198.87|196.87|195.6|193.6|199.95|197.95|195.17|193.17|0
1655117700000|2022-06-13 10:55:00|195.5|193.5|198.3|196.3|199.17|197.17|194.95|192.95|0
1655118000000|2022-06-13 11:00:00|196.88|194.88|193.31|191.31|197.1|195.1|192.34|190.34|0
1655118300000|2022-06-13 11:05:00|193.2|191.2|197.72|195.72|198.38|196.38|192.12|190.12|0
1655118600000|2022-06-13 11:10:00|197.51|195.51|199.01|197.01|201.09|199.09|197.51|195.51|0
1655118900000|2022-06-13 11:15:00|199.23|197.23|199.44|197.44|200.09|198.09|195.86|193.86|0
1655119200000|2022-06-13 11:20:00|200.09|198.09|203.14|201.14|203.36|201.36|199|197|0
1655119500000|2022-06-13 11:25:00|202.59|200.59|199.62|197.62|203.79|201.79|197.45|195.45|0
1655119800000|2022-06-13 11:30:00|199.41|197.41|202.89|200.89|203.11|201.11|196.79|194.79|0
1655120100000|2022-06-13 11:35:00|202.56|200.56|199.71|197.71|203.66|201.66|198.08|196.08|0
1655120400000|2022-06-13 11:40:00|199.49|197.49|205.72|203.72|205.72|203.72|198.84|196.84|0
1655120700000|2022-06-13 11:45:00|205.5|203.5|207.03|205.03|207.03|205.03|204.07|202.07|0
1655121000000|2022-06-13 11:50:00|206.81|204.81|206.03|204.03|208.57|206.57|205.48|203.48|0
1655121300000|2022-06-13 11:55:00|205.81|203.81|207.67|205.67|208.34|206.34|205.47|203.47|0
1655121600000|2022-06-13 12:00:00|207.66|205.66|204.02|202.02|207.89|205.89|201.5|199.5|0
1655121900000|2022-06-13 12:05:00|204.12|202.12|203.01|201.01|206.66|204.66|201.48|199.48|0
1655122200000|2022-06-13 12:10:00|202.79|200.79|196.23|194.23|203.57|201.57|196.23|194.23|0
1655122500000|2022-06-13 12:15:00|196.56|194.56|195.66|193.66|199.37|197.37|193.74|191.74|0
1655122800000|2022-06-13 12:20:00|195.44|193.44|193.26|191.26|195.88|193.88|192.4|190.4|0
1655123100000|2022-06-13 12:25:00|193.04|191.04|194.14|192.14|195.24|193.24|192.51|190.51|0
1655123400000|2022-06-13 12:30:00|194.36|192.36|195.44|193.44|195.44|193.44|191.95|189.95|0
1655123700000|2022-06-13 12:35:00|195.65|193.65|196|194|198.86|196.86|195|193|0
1655124000000|2022-06-13 12:40:00|196.66|194.66|198.7|196.7|200.58|198.58|195.2|193.2|0
1655124300000|2022-06-13 12:45:00|198.92|196.92|200.68|198.68|202|200|197.6|195.6|0
1655124600000|2022-06-13 12:50:00|200.45|198.45|201.33|199.33|201.77|199.77|197.36|195.36|0
1655124900000|2022-06-13 12:55:00|201.1|199.1|203.53|201.53|204.2|202.2|199.34|197.34|0
1655125200000|2022-06-13 13:00:00|203.75|201.75|205.07|203.07|206.2|204.2|203.74|201.74|0
1655125500000|2022-06-13 13:05:00|204.85|202.85|204.39|202.39|206.3|204.3|202.84|200.84|0
1655125800000|2022-06-13 13:10:00|204.84|202.84|200.67|198.67|204.84|202.84|200.23|198.23|0
1655126100000|2022-06-13 13:15:00|200.45|198.45|203.98|201.98|203.98|201.98|199.57|197.57|0
1655126400000|2022-06-13 13:20:00|204.2|202.2|206.85|204.85|207.41|205.41|203.97|201.97|0
1655126700000|2022-06-13 13:25:00|207.41|205.41|209.52|207.52|209.74|207.74|205.51|203.51|0
1655127000000|2022-06-13 13:30:00|210.41|208.41|197.32|195.32|210.41|208.41|193.72|191.72|0
1655127300000|2022-06-13 13:35:00|197.76|195.76|204.76|202.76|204.76|202.76|192.4|190.4|0
1655127600000|2022-06-13 13:40:00|205.66|203.66|204.97|202.97|215.38|213.38|202.95|200.95|0
1655127900000|2022-06-13 13:45:00|203.85|201.85|208.9|206.9|209.69|207.69|195.83|193.83|0
1655128200000|2022-06-13 13:50:00|209.01|207.01|208.91|206.91|211.05|209.05|203.61|201.61|0
1655128500000|2022-06-13 13:55:00|209.03|207.03|209.58|207.58|210.38|208.38|203.73|201.73|0
1655128800000|2022-06-13 14:00:00|208.79|206.79|211.66|209.66|214.57|212.57|201.37|199.37|0
1655129100000|2022-06-13 14:05:00|211.2|209.2|210.97|208.97|212.69|210.69|203.04|201.04|0
1655129400000|2022-06-13 14:10:00|211.19|209.19|221.13|219.13|221.83|219.83|208.01|206.01|0
1655129700000|2022-06-13 14:15:00|221.36|219.36|230.19|228.19|232.53|230.53|221.36|219.36|0
1655130000000|2022-06-13 14:20:00|231.36|229.36|233.92|231.92|233.92|231.92|225.76|223.76|0
1655130300000|2022-06-13 14:25:00|234.16|232.16|233.25|231.25|235.81|233.81|231.35|229.35|0
1655130600000|2022-06-13 14:30:00|233.71|231.71|230.44|228.44|236.78|234.78|229.31|227.31|0
1655130900000|2022-06-13 14:35:00|230.91|228.91|230.44|228.44|231.37|229.37|226.04|224.04|0
1655131200000|2022-06-13 14:40:00|231.36|229.36|242.34|240.34|243.88|241.88|231.36|229.36|0
1655131500000|2022-06-13 14:45:00|242.58|240.58|246.94|244.94|248.11|246.11|241.53|239.53|0
1655131800000|2022-06-13 14:50:00|247.17|245.17|243.41|241.41|249.88|247.88|242.24|240.24|0
1655132100000|2022-06-13 14:55:00|243.18|241.18|244.34|242.34|245.28|243.28|239.9|237.9|0
1655132400000|2022-06-13 15:00:00|243.4|241.4|250.92|248.92|252.57|250.57|243.16|241.16|0
1655132700000|2022-06-13 15:05:00|251.15|249.15|252.45|250.45|252.93|250.93|250.57|248.57|0
1655133000000|2022-06-13 15:10:00|252.92|250.92|245.88|243.88|255.51|253.51|245.65|243.65|0
1655133300000|2022-06-13 15:15:00|246.58|244.58|233.52|231.52|246.58|244.58|233.06|231.06|0
1655133600000|2022-06-13 15:20:00|233.99|231.99|224.39|222.39|235.15|233.15|224.39|222.39|0
1655133900000|2022-06-13 15:25:00|223.7|221.7|231.77|229.77|232.47|230.47|222.78|220.78|0
1655134200000|2022-06-13 15:30:00|231.54|229.54|229.88|227.88|237.51|235.51|227.58|225.58|0
1655134500000|2022-06-13 15:35:00|231.28|229.28|219.87|217.87|231.28|229.28|219.87|217.87|0
1655134800000|2022-06-13 15:40:00|219.64|217.64|217.04|215.04|223.47|221.47|213.88|211.88|0
1655135100000|2022-06-13 15:45:00|216.81|214.81|220.26|218.26|224.89|222.89|216.12|214.12|0
1655135400000|2022-06-13 15:50:00|220.14|218.14|229.3|227.3|229.76|227.76|217.26|215.26|0
1655135700000|2022-06-13 15:55:00|229.06|227.06|222.32|220.32|229.3|227.3|221.86|219.86|0
1655136000000|2022-06-13 16:00:00|223.48|221.48|223.88|221.88|226.49|224.49|216.32|214.32|0
1655136300000|2022-06-13 16:05:00|222.72|220.72|219.93|217.93|226.89|224.89|213.72|211.72|0
1655136600000|2022-06-13 16:10:00|221.55|219.55|216.53|214.53|223.4|221.4|209.85|207.85|0
1655136900000|2022-06-13 16:15:00|215.6|213.6|216.75|214.75|220.93|218.93|211.69|209.69|0
1655137200000|2022-06-13 16:20:00|216.06|214.06|216.51|214.51|219.06|217.06|210.98|208.98|0
1655137500000|2022-06-13 16:25:00|216.63|214.63|215.12|213.12|217.66|215.66|211.21|209.21|0
1655137800000|2022-06-13 16:30:00|216.27|214.27|204.55|202.55|218.82|216.82|202.05|200.05|0
1655138100000|2022-06-13 16:35:00|205.24|203.24|197.21|195.21|205.24|203.24|194.49|192.49|0
1655138400000|2022-06-13 16:40:00|196.53|194.53|210.25|208.25|210.94|208.94|196.53|194.53|0
1655138700000|2022-06-13 16:45:00|210.48|208.48|212.78|210.78|213.24|211.24|208.3|206.3|0
1655139000000|2022-06-13 16:50:00|213.47|211.47|217.87|215.87|218.33|216.33|208.62|206.62|0
1655139300000|2022-06-13 16:55:00|218.33|216.33|223.11|221.11|223.92|221.92|215.78|213.78|0
1655139600000|2022-06-13 17:00:00|222.99|220.99|228.81|226.41|229.28|226.88|222.99|220.99|0
1655139900000|2022-06-13 17:05:00|229.51|227.11|226.22|223.82|231.39|228.99|226.22|223.82|0
1655140200000|2022-06-13 17:10:00|226.46|224.06|226.21|223.81|230.9|228.5|226.21|223.81|0
1655140500000|2022-06-13 17:15:00|226.68|224.28|226.44|224.04|228.78|226.38|225.04|222.64|0
1655140800000|2022-06-13 17:20:00|228.08|225.68|229.01|226.61|231.12|228.72|226.33|223.93|0
1655141100000|2022-06-13 17:25:00|228.31|225.91|230.17|227.77|234.18|231.78|227.13|224.73|0
1655141400000|2022-06-13 17:30:00|230.88|228.48|234.4|232|234.88|232.48|227.36|224.96|0
1655141700000|2022-06-13 17:35:00|234.64|232.24|226.64|224.24|235.35|232.95|226.64|224.24|0
1655142000000|2022-06-13 17:40:00|226.88|224.48|215.24|212.84|226.88|224.48|215.24|212.84|0
1655142300000|2022-06-13 17:45:00|215|212.6|208.32|205.92|216.62|214.22|208.32|205.92|0
1655142600000|2022-06-13 17:50:00|208.55|206.15|215.49|213.09|217.58|215.18|206.47|204.07|0
1655142900000|2022-06-13 17:55:00|213.39|210.99|212|209.6|214.79|212.39|209.92|207.52|0
1655143200000|2022-06-13 18:00:00|212.23|209.83|219|217|221.1|219.1|212|209.6|0
1655143500000|2022-06-13 18:05:00|219.23|217.23|226.63|224.63|226.75|224.75|219.12|217.12|0
1655143800000|2022-06-13 18:10:00|227.33|225.33|231.33|229.33|231.81|229.81|224.98|222.98|0
1655144100000|2022-06-13 18:15:00|232.71|230.31|226.81|224.41|232.71|230.31|225.64|223.24|0
1655144400000|2022-06-13 18:20:00|226.34|223.94|227.51|225.11|227.98|225.58|221.89|219.49|0
1655144700000|2022-06-13 18:25:00|227.75|225.35|227.51|225.11|228.45|226.05|223.75|221.35|0
1655145000000|2022-06-13 18:30:00|228.21|225.81|229.15|226.75|236.95|234.55|226.33|223.93|0
1655145300000|2022-06-13 18:35:00|229.38|226.98|221.44|219.04|229.85|227.45|217.66|215.26|0
1655145600000|2022-06-13 18:40:00|220.51|218.11|220.97|218.57|224.24|221.84|215.61|213.21|0
1655145900000|2022-06-13 18:45:00|220.03|217.63|222.13|219.73|225.17|222.77|217|214.6|0
1655146200000|2022-06-13 18:50:00|222.83|220.43|227.04|224.64|228.93|226.53|222.83|220.43|0
1655146500000|2022-06-13 18:55:00|228.22|225.82|234.35|231.95|236.25|233.85|228.22|225.82|0
1655146800000|2022-06-13 19:00:00|235.53|233.13|232.38|229.98|239.7|237.3|230.27|227.87|0
1655147100000|2022-06-13 19:05:00|233.09|230.69|238.98|236.58|239.93|237.53|230.03|227.63|0
1655147400000|2022-06-13 19:10:00|239.21|236.81|243.47|241.07|245.14|242.74|238.98|236.58|0
1655147700000|2022-06-13 19:15:00|244.19|241.79|239.91|237.51|248.94|246.54|225.1|222.7|0
1655148000000|2022-06-13 19:20:00|241.09|238.69|246.77|244.37|247.48|245.08|235.89|233.49|0
1655148300000|2022-06-13 19:25:00|247.48|245.08|252.69|250.29|252.69|250.29|244.16|241.76|0
1655148600000|2022-06-13 19:30:00|252.58|250.18|256.02|253.62|260.32|257.92|250.79|248.39|0
1655148900000|2022-06-13 19:35:00|255.54|253.14|258.4|256|259|256.6|246.27|243.87|0
1655149200000|2022-06-13 19:40:00|258.04|255.64|262.92|260.52|264.35|261.95|257.2|254.8|0
1655149500000|2022-06-13 19:45:00|263.16|260.76|260.9|258.5|264.11|261.71|254.75|252.35|0
1655149800000|2022-06-13 19:50:00|261.14|258.74|257.24|254.84|270.53|268.13|256.53|254.13|0
1655150100000|2022-06-13 19:55:00|256.29|253.89|252.63|250.23|259.02|256.62|250.42|248.02|0
1655150400000|2022-06-13 20:00:00|254.04|251.64|252.66|250.26|261.84|259.44|252.66|250.26|0
1655150700000|2022-06-13 20:05:00|252.9|250.5|248.56|246.56|253.49|251.09|248.44|246.44|0
1655151000000|2022-06-13 20:10:00|248.44|246.44|250.56|248.56|250.79|248.79|244.2|242.2|0
1655151300000|2022-06-13 20:15:00|250.52|248.12|251.22|248.82|253|250.6|247.69|245.29|0
1655151600000|2022-06-13 20:20:00|251.46|249.06|255.24|252.84|255.47|253.07|250.98|248.58|0
1655151900000|2022-06-13 20:25:00|255.47|253.07|252.62|250.22|255.95|253.55|251.92|249.52|0
1655152200000|2022-06-13 20:30:00|252.39|249.99|250.14|247.74|252.39|249.99|249.08|246.68|0
1655152500000|2022-06-13 20:35:00|250.38|247.98|247.41|245.01|251.67|249.27|246.94|244.54|0
1655152800000|2022-06-13 20:40:00|247.65|245.25|247.41|245.01|248.71|246.31|246.47|244.07|0
1655153100000|2022-06-13 20:45:00|247.17|244.77|248.81|246.41|249.05|246.65|246.11|243.71|0
1655153400000|2022-06-13 20:50:00|248.94|246.54|248.22|245.82|250.58|248.18|247.75|245.35|0
1655153700000|2022-06-13 20:55:00|247.98|245.58|248.92|246.52|251.29|248.89|247.63|245.23|0
1655154000000|2022-06-13 21:00:00|248.94|246.54|249.48|247.08|249.62|247.22|248.59|246.19|0
1655154300000|2022-06-13 21:05:00|249.55|247.15|249.07|246.67|249.55|247.15|248.78|246.38|0
1655154600000|2022-06-13 21:10:00|249.38|246.98|249.61|247.21|249.85|247.45|248.93|246.53|0
1655154900000|2022-06-13 21:15:00|249.47|247.07|249.02|246.62|249.47|247.07|248.82|246.42|0
1655155200000|2022-06-13 21:20:00|249.09|246.69|247.84|245.44|249.26|246.86|247.84|245.44|0
1655155500000|2022-06-13 21:25:00|247.74|245.34|247.94|245.54|248.11|245.71|247.36|244.96|0
1655155800000|2022-06-13 21:30:00|247.87|245.47|247.72|245.32|247.9|245.5|247.11|244.71|0
1655156100000|2022-06-13 21:35:00|247.55|245.15|247.23|244.83|247.59|245.19|246.97|244.57|0
1655156400000|2022-06-13 21:40:00|247.31|244.91|247.89|245.49|248.02|245.62|247.31|244.91|0
1655156700000|2022-06-13 21:45:00|247.71|245.31|248.29|245.89|248.39|245.99|247.68|245.28|0
1655157000000|2022-06-13 21:50:00|248.28|245.88|247.87|245.47|248.39|245.99|247.42|245.02|0
1655157300000|2022-06-13 21:55:00|247.98|245.58|247.51|245.11|248.27|245.87|247.1|244.7|0
1655157600000|2022-06-13 22:00:00|247.17|244.77|243.98|241.58|247.17|244.77|241.4|239|0
1655157900000|2022-06-13 22:05:00|243.75|241.35|240.22|237.82|243.75|241.35|240.22|237.82|0
1655158200000|2022-06-13 22:10:00|240.45|238.05|240.44|238.04|241.15|238.75|239.74|237.34|0
1655158500000|2022-06-13 22:15:00|240.21|237.81|238.56|236.16|240.21|237.81|238.33|235.93|0
1655158800000|2022-06-13 22:20:00|238.45|236.05|238.91|236.51|240.43|238.03|238.09|235.69|0
1655159100000|2022-06-13 22:25:00|238.79|236.39|238.54|236.14|239.72|237.32|238.54|236.14|0
1655159400000|2022-06-13 22:30:00|238.67|236.27|239.94|237.54|240.41|238.01|238.31|235.91|0
1655159700000|2022-06-13 22:35:00|240.4|238|240.16|237.76|240.87|238.47|240.16|237.76|0
1655160000000|2022-06-13 22:40:00|240.28|237.88|241.21|238.81|241.8|239.4|239.92|237.52|0
1655160300000|2022-06-13 22:45:00|241.32|238.92|241.55|239.15|242.38|239.98|241.32|238.92|0
1655160600000|2022-06-13 22:50:00|241.78|239.38|241.77|239.37|242.95|240.55|241.66|239.26|0
1655160900000|2022-06-13 22:55:00|241.66|239.26|242.7|240.3|242.7|240.3|240.72|238.32|0
1655161200000|2022-06-13 23:00:00|242.47|240.07|243.87|241.47|243.87|241.47|241.76|239.36|0
1655161500000|2022-06-13 23:05:00|243.63|241.23|243.86|241.46|244.1|241.7|242.58|240.18|0
1655161800000|2022-06-13 23:10:00|244.09|241.69|245.38|242.98|245.97|243.57|243.75|241.35|0
1655162100000|2022-06-13 23:15:00|245.5|243.1|247.02|244.62|248.32|245.92|245.5|243.1|0
1655162400000|2022-06-13 23:20:00|247.14|244.74|245.25|242.85|247.26|244.86|245.01|242.61|0
1655162700000|2022-06-13 23:25:00|245.13|242.73|245|242.6|246.66|244.26|244.65|242.25|0
1655163000000|2022-06-13 23:30:00|245.24|242.84|247.71|245.31|247.82|245.42|244.53|242.13|0
1655163300000|2022-06-13 23:35:00|247.47|245.07|249.59|247.19|249.59|247.19|246.87|244.47|0
1655163600000|2022-06-13 23:40:00|249.7|247.3|250.87|248.47|251|248.6|249.7|247.3|0
1655163900000|2022-06-13 23:45:00|250.76|248.36|248.5|246.1|251.11|248.71|248.27|245.87|0
1655164200000|2022-06-13 23:50:00|248.39|245.99|247.67|245.27|248.86|246.46|247.32|244.92|0
1655164500000|2022-06-13 23:55:00|247.79|245.39|244.01|241.61|247.79|245.39|244.01|241.61|0
1655164800000|2022-06-14 00:00:00|244.25|241.85|245.88|243.48|246.83|244.43|241.89|239.49|0
1655165100000|2022-06-14 00:05:00|245.65|243.25|239.77|237.37|247.18|244.78|239.77|237.37|0
1655165400000|2022-06-14 00:10:00|239.53|237.13|238.59|236.19|240.23|237.83|236.96|234.56|0
1655165700000|2022-06-14 00:15:00|238.82|236.42|244.78|242.38|245.83|243.43|236.95|234.55|0
1655166000000|2022-06-14 00:20:00|244.66|242.26|240.25|237.85|245.6|243.2|239.53|237.13|0
1655166300000|2022-06-14 00:25:00|240.36|237.96|238.95|236.55|241.06|238.66|237.56|235.16|0
1655166600000|2022-06-14 00:30:00|238.72|236.32|234.89|232.49|240.7|238.3|234.54|232.14|0
1655166900000|2022-06-14 00:35:00|234.77|232.37|231.44|229.04|235|232.6|230.28|227.88|0
1655167200000|2022-06-14 00:40:00|231.2|228.8|232.49|230.09|233.65|231.25|230.28|227.88|0
1655167500000|2022-06-14 00:45:00|232.6|230.2|235.5|233.1|235.61|233.21|232.26|229.86|0
1655167800000|2022-06-14 00:50:00|235.37|232.97|233.97|231.57|236.77|234.37|233.51|231.11|0
1655168100000|2022-06-14 00:55:00|233.27|230.87|233.5|231.1|236.06|233.66|232.35|229.95|0
1655168400000|2022-06-14 01:00:00|233.73|231.33|233.25|230.85|235.7|233.3|232.56|230.16|0
1655168700000|2022-06-14 01:05:00|233.14|230.74|236.73|234.33|236.97|234.57|232.33|229.93|0
1655169000000|2022-06-14 01:10:00|236.96|234.56|236.26|233.86|236.96|234.56|234.86|232.46|0
1655169300000|2022-06-14 01:15:00|236.38|233.98|237.41|235.01|237.64|235.24|234.39|231.99|0
1655169600000|2022-06-14 01:20:00|236.95|234.55|235.07|232.67|237.87|235.47|234.84|232.44|0
1655169900000|2022-06-14 01:25:00|235.31|232.91|239.96|237.56|239.96|237.56|234.61|232.21|0
1655170200000|2022-06-14 01:30:00|240.19|237.79|236.22|233.82|241.6|239.2|235.98|233.58|0
1655170500000|2022-06-14 01:35:00|236.34|233.94|236.67|234.27|237.49|235.09|234.58|232.18|0
1655170800000|2022-06-14 01:40:00|236.44|234.04|239.7|237.3|239.7|237.3|236.44|234.04|0
1655171100000|2022-06-14 01:45:00|240.17|237.77|242.26|239.86|243.68|241.28|240.17|237.77|0
1655171400000|2022-06-14 01:50:00|242.5|240.1|242.72|240.32|243.67|241.27|240.28|237.88|0
1655171700000|2022-06-14 01:55:00|243.19|240.79|243.42|241.02|245.19|242.79|242.49|240.09|0
1655172000000|2022-06-14 02:00:00|243.89|241.49|242|239.6|244.12|241.72|240.37|237.97|0
1655172300000|2022-06-14 02:05:00|241.77|239.37|237.78|235.38|242.71|240.31|237.32|234.92|0
1655172600000|2022-06-14 02:10:00|238.25|235.85|238.94|236.54|239.88|237.48|237.31|234.91|0
1655172900000|2022-06-14 02:15:00|239.18|236.78|240.34|237.94|240.81|238.41|237.3|234.9|0
1655173200000|2022-06-14 02:20:00|240.22|237.82|238.46|236.06|240.33|237.93|238.11|235.71|0
1655173500000|2022-06-14 02:25:00|238.69|236.29|239.15|236.75|240.56|238.16|237.98|235.58|0
1655173800000|2022-06-14 02:30:00|239.27|236.87|237.27|234.87|239.62|237.22|235.87|233.47|0
1655174100000|2022-06-14 02:35:00|237.03|234.63|236.56|234.16|237.5|235.1|235.63|233.23|0
1655174400000|2022-06-14 02:40:00|236.09|233.69|237.25|234.85|237.72|235.32|235.39|232.99|0
1655174700000|2022-06-14 02:45:00|237.48|235.08|237.24|234.84|238.41|236.01|235.85|233.45|0
1655175000000|2022-06-14 02:50:00|237.13|234.73|236.53|234.13|237.24|234.84|235.6|233.2|0
1655175300000|2022-06-14 02:55:00|236.65|234.25|234.89|232.49|236.76|234.36|234.43|232.03|0
1655175600000|2022-06-14 03:00:00|235.12|232.72|232.32|229.92|235.12|232.72|232.09|229.69|0
1655175900000|2022-06-14 03:05:00|232.08|229.68|233.7|231.3|233.94|231.54|232.08|229.68|0
1655176200000|2022-06-14 03:10:00|233.47|231.07|230.9|228.5|233.47|231.07|230.45|228.05|0
1655176500000|2022-06-14 03:15:00|231.02|228.62|232.29|229.89|232.52|230.12|231.02|228.62|0
1655176800000|2022-06-14 03:20:00|232.41|230.01|231.58|229.18|232.51|230.11|231.35|228.95|0
1655177100000|2022-06-14 03:25:00|231.7|229.3|231.46|229.06|232.27|229.87|230.64|228.24|0
1655177400000|2022-06-14 03:30:00|231.34|228.94|227.85|225.45|231.8|229.4|226.92|224.52|0
1655177700000|2022-06-14 03:35:00|228.08|225.68|229.23|226.83|229.46|227.06|227.15|224.75|0
1655178000000|2022-06-14 03:40:00|229.46|227.06|229.34|226.94|230.39|227.99|229.22|226.82|0
1655178300000|2022-06-14 03:45:00|229.45|227.05|229.21|226.81|230.14|227.74|228.05|225.65|0
1655178600000|2022-06-14 03:50:00|229.44|227.04|227.81|225.41|229.9|227.5|227.69|225.29|0
1655178900000|2022-06-14 03:55:00|228.04|225.64|228.49|226.09|229.19|226.79|227.11|224.71|0
1655179200000|2022-06-14 04:00:00|228.26|225.86|217.88|215.48|228.26|225.86|216.51|214.11|0
1655179500000|2022-06-14 04:05:00|217.65|215.25|215.93|213.53|218.11|215.71|215.81|213.41|0
1655179800000|2022-06-14 04:10:00|215.81|213.41|215.11|212.71|216.94|214.54|214.21|211.81|0
1655180100000|2022-06-14 04:15:00|214.77|212.37|213.77|211.37|215.56|213.16|213.28|210.88|0
1655180400000|2022-06-14 04:20:00|214|211.6|215.36|212.96|216.29|213.89|213.54|211.14|0
1655180700000|2022-06-14 04:25:00|215.13|212.73|214.2|211.8|217.43|215.03|213.98|211.58|0
1655181000000|2022-06-14 04:30:00|214.32|211.92|215.92|213.52|217.88|215.48|214.32|211.92|0
1655181300000|2022-06-14 04:35:00|216.15|213.75|216.83|214.43|218.56|216.16|216.03|213.63|0
1655181600000|2022-06-14 04:40:00|217.17|214.77|216.93|214.53|217.62|215.22|216.47|214.07|0
1655181900000|2022-06-14 04:45:00|217.16|214.76|218.76|216.36|219.68|217.28|216.92|214.52|0
1655182200000|2022-06-14 04:50:00|218.99|216.59|216.91|214.51|220.14|217.74|216.22|213.82|0
1655182500000|2022-06-14 04:55:00|216.79|214.39|216.43|214.03|217.37|214.97|215.75|213.35|0
1655182800000|2022-06-14 05:00:00|216.2|213.8|214.36|211.96|217.35|214.95|213.67|211.27|0
1655183100000|2022-06-14 05:05:00|214.13|211.73|213.09|210.69|214.24|211.84|211.6|209.2|0
1655183400000|2022-06-14 05:10:00|212.97|210.57|213.87|211.47|215.03|212.63|211.36|208.96|0
1655183700000|2022-06-14 05:15:00|214.1|211.7|215.24|212.84|216.17|213.77|214.1|211.7|0
1655184000000|2022-06-14 05:20:00|215.36|212.96|214.93|212.53|215.93|213.53|214.47|212.07|0
1655184300000|2022-06-14 05:25:00|215.16|212.76|215.15|212.75|215.86|213.46|213.54|211.14|0
1655184600000|2022-06-14 05:30:00|214.92|212.52|216.07|213.67|217|214.6|212.61|210.21|0
1655184900000|2022-06-14 05:35:00|215.84|213.44|215.02|212.62|216.07|213.67|212.83|210.43|0
1655185200000|2022-06-14 05:40:00|215.13|212.73|210.51|208.11|215.13|212.73|209.36|206.96|0
1655185500000|2022-06-14 05:45:00|210.74|208.34|210.5|208.1|211.43|209.03|208.78|206.38|0
1655185800000|2022-06-14 05:50:00|210.73|208.33|207.27|204.87|211.18|208.78|207.04|204.64|0
1655186100000|2022-06-14 05:55:00|207.04|204.64|208.63|206.23|209.09|206.69|206.34|203.94|0
1655186400000|2022-06-14 06:00:00|208.98|206.58|204.96|202.56|210.24|207.84|203.36|200.96|0
1655186700000|2022-06-14 06:05:00|205.18|202.78|204.15|201.75|206.33|203.93|203.92|201.52|0
1655187000000|2022-06-14 06:10:00|204.26|201.86|203.56|201.16|205.86|203.46|203.11|200.71|0
1655187300000|2022-06-14 06:15:00|203.79|201.39|202.64|200.24|204.7|202.3|201.96|199.56|0
1655187600000|2022-06-14 06:20:00|202.41|200.01|205.49|203.09|205.83|203.43|202.18|199.78|0
1655187900000|2022-06-14 06:25:00|205.72|203.32|208.34|205.94|208.34|205.94|203.2|200.8|0
1655188200000|2022-06-14 06:30:00|208.11|205.71|203.77|201.37|208.38|205.98|202.62|200.22|0
1655188500000|2022-06-14 06:35:00|203.54|201.14|207.72|205.32|208.07|205.67|203.54|201.14|0
1655188800000|2022-06-14 06:40:00|207.95|205.55|206.31|203.91|208.18|205.78|205.38|202.98|0
1655189100000|2022-06-14 06:45:00|206.08|203.68|203.28|200.88|206.31|203.91|202.94|200.54|0
1655189400000|2022-06-14 06:50:00|203.98|201.58|204.66|202.26|205.13|202.73|203.51|201.11|0
1655189700000|2022-06-14 06:55:00|204.9|202.5|205.12|202.72|206.75|204.35|203.96|201.56|0
1655190000000|2022-06-14 07:00:00|206.51|204.11|207.56|205.16|208.38|205.98|204.88|202.48|0
1655190300000|2022-06-14 07:05:00|207.24|205.24|210.03|208.03|210.97|208.97|203.75|201.75|0
1655190600000|2022-06-14 07:10:00|210.5|208.5|214.47|212.47|214.94|212.94|208.63|206.63|0
1655190900000|2022-06-14 07:15:00|214|212|213.99|211.99|217.41|215.41|212.12|210.12|0
1655191200000|2022-06-14 07:20:00|213.76|211.76|218.44|216.44|220.32|218.32|213.76|211.76|0
1655191500000|2022-06-14 07:25:00|218.33|216.33|221.02|219.02|224.32|222.32|217.74|215.74|0
1655191800000|2022-06-14 07:30:00|221.25|219.25|216.79|214.79|225.25|223.25|216.08|214.08|0
1655192100000|2022-06-14 07:35:00|217.02|215.02|218.18|216.18|219.83|217.83|216.08|214.08|0
1655192400000|2022-06-14 07:40:00|217.95|215.95|212.8|210.8|218.18|216.18|212.33|210.33|0
1655192700000|2022-06-14 07:45:00|212.56|210.56|210.46|208.46|213.38|211.38|208.73|206.73|0
1655193000000|2022-06-14 07:50:00|210.69|208.69|210.58|208.58|211.39|209.39|206.63|204.63|0
1655193300000|2022-06-14 07:55:00|210.81|208.81|211.73|209.73|215.83|213.83|209.87|207.87|0
1655193600000|2022-06-14 08:00:00|212.67|210.67|215.59|213.59|219.69|217.69|210.1|208.1|0
1655193900000|2022-06-14 08:05:00|215.7|213.7|219.77|217.77|221.81|219.81|215.7|213.7|0
1655194200000|2022-06-14 08:10:00|219.65|217.65|217.8|215.8|220.63|218.63|214.99|212.99|0
1655194500000|2022-06-14 08:15:00|217.1|215.1|219.68|217.68|220.15|218.15|214.99|212.99|0
1655194800000|2022-06-14 08:20:00|219.91|217.91|216.85|214.85|219.91|217.91|216.15|214.15|0
1655195100000|2022-06-14 08:25:00|217.08|215.08|215.09|213.09|218.72|216.72|214.27|212.27|0
1655195400000|2022-06-14 08:30:00|215.43|213.43|214.49|212.49|220.48|218.48|214.14|212.14|0
1655195700000|2022-06-14 08:35:00|214.72|212.72|221.76|219.76|221.76|219.76|214.25|212.25|0
1655196000000|2022-06-14 08:40:00|221.53|219.53|222.9|220.9|224.56|222.56|220.82|218.82|0
1655196300000|2022-06-14 08:45:00|222.79|220.79|226.68|224.68|226.68|224.68|221.71|219.71|0
1655196600000|2022-06-14 08:50:00|226.8|224.8|229.52|227.52|229.52|227.52|225.49|223.49|0
1655196900000|2022-06-14 08:55:00|229.17|227.17|231.91|229.91|234.35|232.35|227.03|225.03|0
1655197200000|2022-06-14 09:00:00|232.14|230.14|230.95|228.95|234.04|232.04|229.42|227.42|0
1655197500000|2022-06-14 09:05:00|231.19|229.19|233.79|231.79|234.51|232.51|230.71|228.71|0
1655197800000|2022-06-14 09:10:00|233.55|231.55|236.76|234.76|237.12|235.12|232.73|230.73|0
1655198100000|2022-06-14 09:15:00|236.88|234.88|233.06|231.06|237.59|235.59|232.35|230.35|0
1655198400000|2022-06-14 09:20:00|232.71|230.71|229.26|227.26|234.25|232.25|228.55|226.55|0
1655198700000|2022-06-14 09:25:00|229.97|227.97|236.14|234.14|236.38|234.38|229.97|227.97|0
1655199000000|2022-06-14 09:30:00|236.03|234.03|237.09|235.09|237.09|235.09|233.04|231.04|0
1655199300000|2022-06-14 09:35:00|236.61|234.61|232.08|230.08|236.74|234.74|229.47|227.47|0
1655199600000|2022-06-14 09:40:00|232.56|230.56|229.94|227.94|232.56|230.56|229.71|227.71|0
1655199900000|2022-06-14 09:45:00|229.82|227.82|229.22|227.22|231.6|229.6|228.03|226.03|0
1655200200000|2022-06-14 09:50:00|229.58|227.58|231.82|229.82|232.3|230.3|228.86|226.86|0
1655200500000|2022-06-14 09:55:00|231.95|229.95|234.25|232.25|234.6|232.6|231.34|229.34|0
1655200800000|2022-06-14 10:00:00|234.36|232.36|242.49|240.49|243.21|241.21|233.89|231.89|0
1655201100000|2022-06-14 10:05:00|242.61|240.61|239.61|237.61|242.73|240.73|238.89|236.89|0
1655201400000|2022-06-14 10:10:00|239.85|237.85|243.92|241.92|244.28|242.28|239.61|237.61|0
1655201700000|2022-06-14 10:15:00|244.4|242.4|245.83|243.83|246.92|244.92|242.95|240.95|0
1655202000000|2022-06-14 10:20:00|246.07|244.07|244.14|242.14|247.16|245.16|241.87|239.87|0
1655202300000|2022-06-14 10:25:00|243.9|241.9|245.1|243.1|247.03|245.03|243.9|241.9|0
1655202600000|2022-06-14 10:30:00|245.22|243.22|237.3|235.3|247.27|245.27|237.18|235.18|0
1655202900000|2022-06-14 10:35:00|237.42|235.42|238.7|236.7|241.1|239.1|236.56|234.56|0
1655203200000|2022-06-14 10:40:00|238.83|236.83|236.55|234.55|241.1|239.1|236.19|234.19|0
1655203500000|2022-06-14 10:45:00|236.31|234.31|232.49|230.49|236.31|234.31|230.83|228.83|0
1655203800000|2022-06-14 10:50:00|232.37|230.37|232.64|230.64|234.15|232.15|231.06|229.06|0
1655204100000|2022-06-14 10:55:00|232.75|230.75|235.61|233.61|235.85|233.85|232.75|230.75|0
1655204400000|2022-06-14 11:00:00|235.84|233.84|237.27|235.27|240.62|238.62|235.13|233.13|0
1655204700000|2022-06-14 11:05:00|237.51|235.51|242.77|240.77|243.25|241.25|237.03|235.03|0
1655205000000|2022-06-14 11:10:00|242.89|240.89|237.45|235.45|243.48|241.48|236.73|234.73|0
1655205300000|2022-06-14 11:15:00|237.21|235.21|238.16|236.16|239.83|237.83|236.61|234.61|0
1655205600000|2022-06-14 11:20:00|236.72|234.72|236.24|234.24|237.67|235.67|234.81|232.81|0
1655205900000|2022-06-14 11:25:00|236|234|238.14|236.14|238.14|236.14|235.17|233.17|0
1655206200000|2022-06-14 11:30:00|239.1|237.1|240.29|238.29|240.77|238.77|235.87|233.87|0
1655206500000|2022-06-14 11:35:00|240.42|238.42|241.96|239.96|244.37|242.37|240.42|238.42|0
1655206800000|2022-06-14 11:40:00|241.85|239.85|244.6|242.6|245.08|243.08|241.61|239.61|0
1655207100000|2022-06-14 11:45:00|244.72|242.72|243.39|241.39|247|245|241.71|239.71|0
1655207400000|2022-06-14 11:50:00|243.15|241.15|245.55|243.55|245.55|243.55|241.47|239.47|0
1655207700000|2022-06-14 11:55:00|246.27|244.27|247.95|245.95|248.68|246.68|244.11|242.11|0
1655208000000|2022-06-14 12:00:00|248.08|246.08|239.18|237.18|248.08|246.08|235.6|233.6|0
1655208300000|2022-06-14 12:05:00|239.42|237.42|242.04|240.04|242.04|240.04|237.5|235.5|0
1655208600000|2022-06-14 12:10:00|241.81|239.81|242.76|240.76|243.96|241.96|241.8|239.8|0
1655208900000|2022-06-14 12:15:00|242.64|240.64|241.07|239.07|243.36|241.36|239.16|237.16|0
1655209200000|2022-06-14 12:20:00|240.83|238.83|238.43|236.43|241.07|239.07|237.24|235.24|0
1655209500000|2022-06-14 12:25:00|238.67|236.67|241.66|239.66|241.66|239.66|237.71|235.71|0
1655209800000|2022-06-14 12:30:00|241.42|239.42|230.08|228.08|241.42|239.42|229.84|227.84|0
1655210100000|2022-06-14 12:35:00|229.84|227.84|230.07|228.07|233.77|231.77|229.59|227.59|0
1655210400000|2022-06-14 12:40:00|229.83|227.83|224.84|222.84|229.83|227.83|219.66|217.66|0
1655210700000|2022-06-14 12:45:00|224.61|222.61|233.15|231.15|233.15|231.15|224.61|222.61|0
1655211000000|2022-06-14 12:50:00|232.91|230.91|234.33|232.33|234.81|232.81|231|229|0
1655211300000|2022-06-14 12:55:00|234.09|232.09|233.13|231.13|234.57|232.57|229.8|227.8|0
1655211600000|2022-06-14 13:00:00|234.08|232.08|229.32|227.32|234.56|232.56|228.85|226.85|0
1655211900000|2022-06-14 13:05:00|229.79|227.79|234.55|232.55|237.42|235.42|229.79|227.79|0
1655212200000|2022-06-14 13:10:00|235.02|233.02|234.78|232.78|236.1|234.1|232.16|230.16|0
1655212500000|2022-06-14 13:15:00|234.54|232.54|228.34|226.34|234.54|232.54|226.57|224.57|0
1655212800000|2022-06-14 13:20:00|227.99|225.99|224.07|222.07|228.82|226.82|223.36|221.36|0
1655213100000|2022-06-14 13:25:00|223.83|221.83|234.76|232.76|234.76|232.76|223.83|221.83|0
1655213400000|2022-06-14 13:30:00|235|233|237.62|235.62|244.82|242.82|233.08|231.08|0
1655213700000|2022-06-14 13:35:00|237.14|235.14|240.73|238.73|242.17|240.17|234.51|232.51|0
1655214000000|2022-06-14 13:40:00|242.17|240.17|257.29|255.29|257.29|255.29|242.17|240.17|0
1655214300000|2022-06-14 13:45:00|257.05|255.05|246.64|244.64|257.05|255.05|240.86|238.86|0
1655214600000|2022-06-14 13:50:00|246.4|244.4|236.97|234.97|254.37|252.37|236.73|234.73|0
1655214900000|2022-06-14 13:55:00|236.25|234.25|228.52|226.52|236.9|234.9|227.33|225.33|0
1655215200000|2022-06-14 14:00:00|229.24|227.24|234.97|232.97|235.45|233.45|224.94|222.94|0
1655215500000|2022-06-14 14:05:00|234.73|232.73|241.34|239.34|243.14|241.14|231.14|229.14|0
1655215800000|2022-06-14 14:10:00|241.21|239.21|247.72|245.72|250.03|248.03|239.76|237.76|0
1655216100000|2022-06-14 14:15:00|249.17|247.17|252.08|250.08|252.81|250.81|246.99|244.99|0
1655216400000|2022-06-14 14:20:00|253.53|251.53|253.02|251.02|260.1|258.1|250.1|248.1|0
1655216700000|2022-06-14 14:25:00|254.24|252.24|261.08|259.08|261.08|259.08|250.82|248.82|0
1655217000000|2022-06-14 14:30:00|261.81|259.81|257.16|255.16|264.26|262.26|253.99|251.99|0
1655217300000|2022-06-14 14:35:00|256.92|254.92|259.36|257.36|262.54|260.54|254.23|252.23|0
1655217600000|2022-06-14 14:40:00|260.83|258.83|265.67|263.67|270.81|268.81|258.87|256.87|0
1655217900000|2022-06-14 14:45:00|263.72|261.72|248.01|246.01|266.65|264.65|248.01|246.01|0
1655218200000|2022-06-14 14:50:00|247.52|245.52|249.26|247.26|250.68|248.68|241.71|239.71|0
1655218500000|2022-06-14 14:55:00|249.99|247.99|250.72|248.72|252.18|250.18|245.38|243.38|0
1655218800000|2022-06-14 15:00:00|250.47|248.47|248.53|246.53|251.81|249.81|243.2|241.2|0
1655219100000|2022-06-14 15:05:00|248.04|246.04|259.96|257.96|260.7|258.7|248.04|246.04|0
1655219400000|2022-06-14 15:10:00|260.21|258.21|262.89|260.89|265.09|263.09|259.72|257.72|0
1655219700000|2022-06-14 15:15:00|263.38|261.38|263.17|261.17|267.94|265.94|261.22|259.22|0
1655220000000|2022-06-14 15:20:00|263.9|261.9|258.06|256.06|270.48|268.48|258.06|256.06|0
1655220300000|2022-06-14 15:25:00|258.54|256.54|260.97|258.97|261.45|259.45|253.69|251.69|0
1655220600000|2022-06-14 15:30:00|261.21|259.21|255.86|253.86|267.3|265.3|254.65|252.65|0
1655220900000|2022-06-14 15:35:00|255.62|253.62|258.61|256.61|259.82|257.82|250.14|248.14|0
1655221200000|2022-06-14 15:40:00|258.85|256.85|252.07|250.07|260.31|258.31|250.86|248.86|0
1655221500000|2022-06-14 15:45:00|251.82|249.82|258.36|256.36|259.33|257.33|249.65|247.65|0
1655221800000|2022-06-14 15:50:00|258.84|256.84|255.93|253.93|262.48|260.48|254.72|252.72|0
1655222100000|2022-06-14 15:55:00|255.68|253.68|252.29|250.29|256.41|254.41|249.15|247.15|0
1655222400000|2022-06-14 16:00:00|252.53|250.53|263.68|261.68|265.88|263.88|252.53|250.53|0
1655222700000|2022-06-14 16:05:00|264.41|262.41|265.14|263.14|267.33|265.33|263.44|261.44|0
1655223000000|2022-06-14 16:10:00|265.38|263.38|268.97|266.97|269.46|267.46|262.22|260.22|0
1655223300000|2022-06-14 16:15:00|269.21|267.21|260.19|258.19|271.41|269.41|258.97|256.97|0
1655223600000|2022-06-14 16:20:00|259.95|257.95|263.35|261.35|267.25|265.25|257.03|255.03|0
1655223900000|2022-06-14 16:25:00|263.11|261.11|266.51|264.51|267.49|265.49|263.11|261.11|0
1655224200000|2022-06-14 16:30:00|266.27|264.27|268.71|266.71|271.4|269.4|264.32|262.32|0
1655224500000|2022-06-14 16:35:00|268.95|266.95|272.37|270.37|274.57|272.57|267.97|265.97|0
1655224800000|2022-06-14 16:40:00|272.5|270.5|270.54|268.54|274.33|272.33|268.65|266.65|0
1655225100000|2022-06-14 16:45:00|271.51|269.51|268.34|266.34|272.73|270.73|268.1|266.1|0
1655225400000|2022-06-14 16:50:00|268.83|266.83|268.33|266.33|272.24|270.24|266.14|264.14|0
1655225700000|2022-06-14 16:55:00|266.87|264.87|261.76|259.76|267.36|265.36|261.52|259.52|0
1655226000000|2022-06-14 17:00:00|262.24|260.24|262.24|260.24|266.38|264.38|258.36|256.36|0
1655226300000|2022-06-14 17:05:00|262.48|260.48|254.23|252.23|264.18|262.18|253.02|251.02|0
1655226600000|2022-06-14 17:10:00|253.75|251.75|256.16|254.16|257.62|255.62|252.29|250.29|0
1655226900000|2022-06-14 17:15:00|255.56|253.56|244.09|242.09|256.16|254.16|242.16|240.16|0
1655227200000|2022-06-14 17:20:00|243.6|241.6|244.56|242.56|244.56|242.56|238.56|236.56|0
1655227500000|2022-06-14 17:25:00|244.32|242.32|253.48|251.48|253.48|251.48|244.32|242.32|0
1655227800000|2022-06-14 17:30:00|254.93|252.93|259.78|257.78|260.51|258.51|252.75|250.75|0
1655228100000|2022-06-14 17:35:00|260.26|258.26|265.61|263.61|265.86|263.86|258.56|256.56|0
1655228400000|2022-06-14 17:40:00|267.07|265.07|271.71|269.71|274.4|272.4|264.64|262.64|0
1655228700000|2022-06-14 17:45:00|271.34|269.34|271.7|269.7|274.88|272.88|267.31|265.31|0
1655229000000|2022-06-14 17:50:00|271.21|269.21|267.79|265.79|272.68|270.68|267.55|265.55|0
1655229300000|2022-06-14 17:55:00|268.52|266.52|270.23|268.23|270.6|268.6|265.11|263.11|0
1655229600000|2022-06-14 18:00:00|269.25|267.25|266.98|264.98|269.74|267.74|263.89|261.89|0
1655229900000|2022-06-14 18:05:00|267.22|265.22|260.47|258.47|268.43|266.43|258.55|256.55|0
1655230200000|2022-06-14 18:10:00|260.6|258.6|269.14|267.14|271.08|269.08|260.6|258.6|0
1655230500000|2022-06-14 18:15:00|268.66|266.66|266.48|264.48|269.87|267.87|266|264|0
1655230800000|2022-06-14 18:20:00|266.24|264.24|266.96|264.96|268.17|266.17|262.62|260.62|0
1655231100000|2022-06-14 18:25:00|267.32|265.32|266.71|264.71|270.1|268.1|264.54|262.54|0
1655231400000|2022-06-14 18:30:00|266.95|264.95|266.94|264.94|273.48|271.48|266.7|264.7|0
1655231700000|2022-06-14 18:35:00|266.7|264.7|265.73|263.73|269.36|267.36|263.8|261.8|0
1655232000000|2022-06-14 18:40:00|266.45|264.45|274.68|272.68|275.41|273.41|265.49|263.49|0
1655232300000|2022-06-14 18:45:00|274.8|272.8|278.8|276.8|279.53|277.53|271.53|269.53|0
1655232600000|2022-06-14 18:50:00|279.04|277.04|278.92|276.92|281.48|279.48|274.43|272.43|0
1655232900000|2022-06-14 18:55:00|279.28|277.28|279.76|277.76|280.74|278.74|276.85|274.85|0
1655233200000|2022-06-14 19:00:00|280.49|278.49|277.81|275.81|282.19|280.19|276.35|274.35|0
1655233500000|2022-06-14 19:05:00|278.54|276.54|285.6|283.6|285.84|283.84|277.81|275.81|0
1655233800000|2022-06-14 19:10:00|285.36|283.36|292.26|290.26|292.5|290.5|282.43|280.43|0
1655234100000|2022-06-14 19:15:00|292.5|290.5|293.97|291.97|295.68|293.68|291.28|289.28|0
1655234400000|2022-06-14 19:20:00|293.72|291.72|292|290|293.72|291.72|288.1|286.1|0
1655234700000|2022-06-14 19:25:00|291.76|289.76|278.11|276.11|292.25|290.25|276.9|274.9|0
1655235000000|2022-06-14 19:30:00|277.62|275.62|271.56|269.56|278.6|276.6|266.72|264.72|0
1655235300000|2022-06-14 19:35:00|271.44|269.44|260.21|258.21|271.44|269.44|257.09|255.09|0
1655235600000|2022-06-14 19:40:00|260.45|258.45|265.74|263.74|265.98|263.98|253.25|251.25|0
1655235900000|2022-06-14 19:45:00|264.29|262.29|255.28|253.28|266.47|264.47|252.52|250.52|0
1655236200000|2022-06-14 19:50:00|255.63|253.63|265.73|263.73|268.39|266.39|255.63|253.63|0
1655236500000|2022-06-14 19:55:00|265.25|263.25|265|263|268.63|266.63|263.32|261.32|0
1655236800000|2022-06-14 20:00:00|264.4|262.4|270.79|268.79|271.52|269.52|261.62|259.62|0
1655237100000|2022-06-14 20:05:00|271.03|269.03|268.61|266.61|271.28|269.28|267.53|265.53|0
1655237400000|2022-06-14 20:10:00|268.37|266.37|270.42|268.42|270.42|268.42|265.95|263.95|0
1655237700000|2022-06-14 20:15:00|270.74|268.34|270.73|268.33|271.71|269.31|269.53|267.13|0
1655238000000|2022-06-14 20:20:00|271.1|268.7|270.23|267.83|271.45|269.05|269.99|267.59|0
1655238300000|2022-06-14 20:25:00|269.51|267.11|271.44|269.04|271.44|269.04|269.5|267.1|0
1655238600000|2022-06-14 20:30:00|271.19|268.79|268.77|266.37|271.44|269.04|267.07|264.67|0
1655238900000|2022-06-14 20:35:00|268.89|266.49|267.31|264.91|268.89|266.49|267.2|264.8|0
1655239200000|2022-06-14 20:40:00|267.43|265.03|265.61|263.21|267.67|265.27|265.61|263.21|0
1655239500000|2022-06-14 20:45:00|265.49|263.09|264.15|261.75|267.06|264.66|263.91|261.51|0
1655239800000|2022-06-14 20:50:00|264.04|261.64|264.27|261.87|264.76|262.36|263.67|261.27|0
1655240100000|2022-06-14 20:55:00|264.15|261.75|263.3|260.9|267.17|264.77|263.3|260.9|0
1655240400000|2022-06-14 21:00:00|263.46|261.06|263.1|260.7|264.31|261.91|263.1|260.7|0
1655240700000|2022-06-14 21:05:00|263.06|260.66|264.25|261.85|265.1|262.7|262.93|260.53|0
1655241000000|2022-06-14 21:10:00|264.19|261.79|263.72|261.32|264.19|261.79|263.72|261.32|0
1655241300000|2022-06-14 21:15:00|263.83|261.43|264.48|262.08|264.48|262.08|263.68|261.28|0
1655241600000|2022-06-14 21:20:00|264.59|262.19|264.17|261.77|264.59|262.19|264.17|261.77|0
1655241900000|2022-06-14 21:25:00|264.31|261.91|264.41|262.01|264.54|262.14|264.31|261.91|0
1655242200000|2022-06-14 21:30:00|264.37|261.97|264.42|262.02|264.42|262.02|264.33|261.93|0
1655242500000|2022-06-14 21:35:00|264.53|262.13|264.15|261.75|264.53|262.13|264.15|261.75|0
1655242800000|2022-06-14 21:40:00|264|261.6|263.01|260.61|264.18|261.78|263.01|260.61|0
1655243100000|2022-06-14 21:45:00|263.11|260.71|263|260.6|263.26|260.86|263|260.6|0
1655243400000|2022-06-14 21:50:00|262.97|260.57|263.49|261.09|263.74|261.34|262.97|260.57|0
1655243700000|2022-06-14 21:55:00|263.78|261.38|263.52|261.12|263.78|261.38|263.48|261.08|0
1655244000000|2022-06-14 22:00:00|262.25|259.85|259.11|256.71|262.37|259.97|258.75|256.35|0
1655244300000|2022-06-14 22:05:00|258.99|256.59|260.59|258.19|260.84|258.44|257.75|255.35|0
1655244600000|2022-06-14 22:10:00|259.92|257.52|258.5|256.1|260.79|258.39|257.89|255.49|0
1655244900000|2022-06-14 22:15:00|258.37|255.97|260.77|258.37|261.26|258.86|258.13|255.73|0
1655245200000|2022-06-14 22:20:00|260.66|258.26|256.67|254.27|261.26|258.86|256.67|254.27|0
1655245500000|2022-06-14 22:25:00|256.8|254.4|257.38|254.98|257.63|255.23|256.42|254.02|0
1655245800000|2022-06-14 22:30:00|257.51|255.11|255.93|253.53|257.51|255.11|255.58|253.18|0
1655246100000|2022-06-14 22:35:00|255.69|253.29|255.2|252.8|256.89|254.49|255.2|252.8|0
1655246400000|2022-06-14 22:40:00|255.09|252.69|253.99|251.59|255.2|252.8|253.04|250.64|0
1655246700000|2022-06-14 22:45:00|254.36|251.96|253.75|251.35|254.36|251.96|253.27|250.87|0
1655247000000|2022-06-14 22:50:00|253.51|251.11|256.63|254.23|256.63|254.23|253.51|251.11|0
1655247300000|2022-06-14 22:55:00|256.75|254.35|257.95|255.55|257.95|255.55|256.62|254.22|0
1655247600000|2022-06-14 23:00:00|257.82|255.42|257.09|254.69|258.06|255.66|256.5|254.1|0
1655247900000|2022-06-14 23:05:00|256.98|254.58|258.05|255.65|258.05|255.65|256.85|254.45|0
1655248200000|2022-06-14 23:10:00|258.53|256.13|260.46|258.06|261.42|259.02|258.29|255.89|0
1655248500000|2022-06-14 23:15:00|260.1|257.7|260.69|258.29|262.15|259.75|260.1|257.7|0
1655248800000|2022-06-14 23:20:00|260.82|258.42|255.62|253.22|261.66|259.26|255.62|253.22|0
1655249100000|2022-06-14 23:25:00|255.38|252.98|255.61|253.21|255.62|253.22|254.65|252.25|0
1655249400000|2022-06-14 23:30:00|255.37|252.97|254.88|252.48|256.33|253.93|254.64|252.24|0
1655249700000|2022-06-14 23:35:00|255.01|252.61|254.88|252.48|257.53|255.13|254.88|252.48|0
1655250000000|2022-06-14 23:40:00|254.87|252.47|254.15|251.75|256.44|254.04|254.15|251.75|0
1655250300000|2022-06-14 23:45:00|253.9|251.5|251.25|248.85|254.39|251.99|251.25|248.85|0
1655250600000|2022-06-14 23:50:00|251.01|248.61|247.64|245.24|251.14|248.74|247.4|245|0
1655250900000|2022-06-14 23:55:00|247.4|245|246.26|243.86|247.7|245.3|243.15|240.75|0
1655251200000|2022-06-15 00:00:00|246.49|244.09|246.01|243.61|247.93|245.53|245.54|243.14|0
1655251500000|2022-06-15 00:05:00|246.25|243.85|248.63|246.23|250.56|248.16|246.25|243.85|0
1655251800000|2022-06-15 00:10:00|248.76|246.36|248.87|246.47|250.19|247.79|248.63|246.23|0
1655252100000|2022-06-15 00:15:00|249.59|247.19|247.18|244.78|250.78|248.38|246.35|243.95|0
1655252400000|2022-06-15 00:20:00|247.3|244.9|249.12|246.72|250.8|248.4|246.94|244.54|0
1655252700000|2022-06-15 00:25:00|248.88|246.48|250.82|248.42|251.75|249.35|248.88|246.48|0
1655253000000|2022-06-15 00:30:00|250.94|248.54|250.33|247.93|251.78|249.38|248.41|246.01|0
1655253300000|2022-06-15 00:35:00|250.21|247.81|249.28|246.88|251.77|249.37|248.8|246.4|0
1655253600000|2022-06-15 00:40:00|248.8|246.4|250.98|248.58|251.44|249.04|248.8|246.4|0
1655253900000|2022-06-15 00:45:00|251.22|248.82|252.29|249.89|253.5|251.1|250.85|248.45|0
1655254200000|2022-06-15 00:50:00|252.77|250.37|254.69|252.29|256.15|253.75|252.53|250.13|0
1655254500000|2022-06-15 00:55:00|254.45|252.05|253.48|251.08|255.9|253.5|252.76|250.36|0
1655254800000|2022-06-15 01:00:00|253.12|250.72|249.86|247.46|253.36|250.96|248.42|246.02|0
1655255100000|2022-06-15 01:05:00|249.62|247.22|250.22|247.82|253.71|251.31|249.62|247.22|0
1655255400000|2022-06-15 01:10:00|250.46|248.06|251.66|249.26|251.9|249.5|248.53|246.13|0
1655255700000|2022-06-15 01:15:00|252.38|249.98|249.96|247.56|253.34|250.94|249.25|246.85|0
1655256000000|2022-06-15 01:20:00|250.44|248.04|247.07|244.67|251.41|249.01|247.07|244.67|0
1655256300000|2022-06-15 01:25:00|246.59|244.19|247.07|244.67|247.79|245.39|243.72|241.32|0
1655256600000|2022-06-15 01:30:00|246.83|244.43|245.38|242.98|248.03|245.63|245.38|242.98|0
1655256900000|2022-06-15 01:35:00|245.26|242.86|245.61|243.21|247.9|245.5|245.14|242.74|0
1655257200000|2022-06-15 01:40:00|245.37|242.97|243.57|241.17|246.33|243.93|243.45|241.05|0
1655257500000|2022-06-15 01:45:00|243.21|240.81|244.4|242|246.08|243.68|242.48|240.08|0
1655257800000|2022-06-15 01:50:00|244.16|241.76|249.67|247.27|249.91|247.51|244.04|241.64|0
1655258100000|2022-06-15 01:55:00|249.55|247.15|248.94|246.54|249.67|247.27|247.74|245.34|0
1655258400000|2022-06-15 02:00:00|248.7|246.3|247.14|244.74|249.18|246.78|246.29|243.89|0
1655258700000|2022-06-15 02:05:00|247.01|244.61|246.17|243.77|248.69|246.29|246.04|243.64|0
1655259000000|2022-06-15 02:10:00|246.04|243.64|245.79|243.39|247|244.6|245.55|243.15|0
1655259300000|2022-06-15 02:15:00|246.03|243.63|245.79|243.39|247.6|245.2|245.31|242.91|0
1655259600000|2022-06-15 02:20:00|245.31|242.91|245.3|242.9|246.75|244.35|244.34|241.94|0
1655259900000|2022-06-15 02:25:00|245.18|242.78|247.58|245.18|247.58|245.18|244.82|242.42|0
1655260200000|2022-06-15 02:30:00|247.45|245.05|246.24|243.84|247.93|245.53|245.77|243.37|0
1655260500000|2022-06-15 02:35:00|246|243.6|244.2|241.8|246.24|243.84|243.84|241.44|0
1655260800000|2022-06-15 02:40:00|243.96|241.56|243.11|240.71|244.44|242.04|242.87|240.47|0
1655261100000|2022-06-15 02:45:00|242.87|240.47|245.5|243.1|245.74|243.34|242.27|239.87|0
1655261400000|2022-06-15 02:50:00|245.62|243.22|245.97|243.57|246.46|244.06|245.01|242.61|0
1655261700000|2022-06-15 02:55:00|245.85|243.45|246.2|243.8|246.33|243.93|244.04|241.64|0
1655262000000|2022-06-15 03:00:00|245.96|243.56|245.71|243.31|246.2|243.8|244.4|242|0
1655262300000|2022-06-15 03:05:00|245.47|243.07|245.23|242.83|245.95|243.55|244.03|241.63|0
1655262600000|2022-06-15 03:10:00|245.11|242.71|243.78|241.38|245.35|242.95|243.3|240.9|0
1655262900000|2022-06-15 03:15:00|243.3|240.9|244.49|242.09|245.45|243.05|243.06|240.66|0
1655263200000|2022-06-15 03:20:00|244.73|242.33|245.92|243.52|246.89|244.49|244.49|242.09|0
1655263500000|2022-06-15 03:25:00|246.16|243.76|245.43|243.03|247.25|244.85|245.43|243.03|0
1655263800000|2022-06-15 03:30:00|245.32|242.92|247.11|244.71|247.59|245.19|245.32|242.92|0
1655264100000|2022-06-15 03:35:00|247.35|244.95|248.79|246.39|249.51|247.11|247.11|244.71|0
1655264400000|2022-06-15 03:40:00|248.91|246.51|249.02|246.62|249.51|247.11|248.54|246.14|0
1655264700000|2022-06-15 03:45:00|249.26|246.86|249.01|246.61|249.98|247.58|248.53|246.13|0
1655265000000|2022-06-15 03:50:00|248.9|246.5|251.18|248.78|251.42|249.02|248.77|246.37|0
1655265300000|2022-06-15 03:55:00|250.94|248.54|252.38|249.98|252.62|250.22|250.21|247.81|0
1655265600000|2022-06-15 04:00:00|252.14|249.74|252.13|249.73|252.62|250.22|251.89|249.49|0
1655265900000|2022-06-15 04:05:00|251.89|249.49|252.61|250.21|252.61|250.21|251.53|249.13|0
1655266200000|2022-06-15 04:10:00|252.85|250.45|252.6|250.2|253.08|250.68|252.01|249.61|0
1655266500000|2022-06-15 04:15:00|252.48|250.08|250.9|248.5|252.48|250.08|250.42|248.02|0
1655266800000|2022-06-15 04:20:00|250.66|248.26|250.41|248.01|251.62|249.22|250.17|247.77|0
1655267100000|2022-06-15 04:25:00|250.29|247.89|252.94|250.54|253.06|250.66|250.17|247.77|0
1655267400000|2022-06-15 04:30:00|252.82|250.42|254.99|252.59|255.96|253.56|252.33|249.93|0
1655267700000|2022-06-15 04:35:00|255.12|252.72|254.98|252.58|255.84|253.44|254.5|252.1|0
1655268000000|2022-06-15 04:40:00|255.23|252.83|253.65|251.25|255.23|252.83|253.28|250.88|0
1655268300000|2022-06-15 04:45:00|253.52|251.12|255.45|253.05|255.94|253.54|253.52|251.12|0
1655268600000|2022-06-15 04:50:00|255.7|253.3|257.71|255.31|257.95|255.55|255.7|253.3|0
1655268900000|2022-06-15 04:55:00|257.47|255.07|259.64|257.24|261.09|258.69|257.47|255.07|0
1655269200000|2022-06-15 05:00:00|259.39|256.99|259.87|257.47|260.84|258.44|257.58|255.18|0
1655269500000|2022-06-15 05:05:00|260.11|257.71|259.62|257.22|261.93|259.53|258.17|255.77|0
1655269800000|2022-06-15 05:10:00|259.86|257.46|261.19|258.79|261.79|259.39|259.14|256.74|0
1655270100000|2022-06-15 05:15:00|261.07|258.67|258.88|256.48|261.07|258.67|258.64|256.24|0
1655270400000|2022-06-15 05:20:00|259.01|256.61|263.47|261.07|263.47|261.07|258.04|255.64|0
1655270700000|2022-06-15 05:25:00|263.23|260.83|263.75|261.35|265.69|263.29|262.99|260.59|0
1655271000000|2022-06-15 05:30:00|263.99|261.59|264.23|261.83|264.72|262.32|262.06|259.66|0
1655271300000|2022-06-15 05:35:00|263.99|261.59|261.32|258.92|264.47|262.07|261.08|258.68|0
1655271600000|2022-06-15 05:40:00|261.07|258.67|259.5|257.1|263.01|260.61|259.37|256.97|0
1655271900000|2022-06-15 05:45:00|259.74|257.34|255.02|252.62|260.34|257.94|254.9|252.5|0
1655272200000|2022-06-15 05:50:00|255.14|252.74|251.52|249.12|256.22|253.82|250.68|248.28|0
1655272500000|2022-06-15 05:55:00|251.16|248.76|254.04|251.64|254.04|251.64|248.03|245.63|0
1655272800000|2022-06-15 06:00:00|254.52|252.12|254.4|252|257.65|255.25|250.43|248.03|0
1655273100000|2022-06-15 06:05:00|254.27|251.87|248.25|245.85|254.27|251.87|248.25|245.85|0
1655273400000|2022-06-15 06:10:00|248.37|245.97|251.37|248.97|251.85|249.45|248|245.6|0
1655273700000|2022-06-15 06:15:00|251.61|249.21|251|248.6|254.5|252.1|250.16|247.76|0
1655274000000|2022-06-15 06:20:00|251.36|248.96|247.02|244.62|251.36|248.96|245.82|243.42|0
1655274300000|2022-06-15 06:25:00|247.74|245.34|247.73|245.33|250.14|247.74|245.81|243.41|0
1655274600000|2022-06-15 06:30:00|247.38|244.98|250.13|247.73|251.94|249.54|247.38|244.98|0
1655274900000|2022-06-15 06:35:00|250.01|247.61|248.92|246.52|250.84|248.44|247.96|245.56|0
1655275200000|2022-06-15 06:40:00|249.4|247|248.67|246.27|250.84|248.44|248.43|246.03|0
1655275500000|2022-06-15 06:45:00|248.91|246.51|252.27|249.87|252.51|250.11|248.67|246.27|0
1655275800000|2022-06-15 06:50:00|252.75|250.35|249.86|247.46|253.47|251.07|249.86|247.46|0
1655276100000|2022-06-15 06:55:00|249.98|247.58|250.57|248.17|251.17|248.77|247.69|245.29|0
1655276400000|2022-06-15 07:00:00|249.24|246.84|250.92|248.52|251.16|248.76|246.12|243.72|0
1655276700000|2022-06-15 07:05:00|250.96|248.96|253.72|251.72|255.41|253.41|250.24|248.24|0
1655277000000|2022-06-15 07:10:00|253.12|251.12|255.76|253.76|255.76|253.76|251.31|249.31|0
1655277300000|2022-06-15 07:15:00|255.28|253.28|250.21|248.21|255.52|253.52|248.77|246.77|0
1655277600000|2022-06-15 07:20:00|250.45|248.45|254.3|252.3|255.51|253.51|250.45|248.45|0
1655277900000|2022-06-15 07:25:00|254.66|252.66|252|250|256.71|254.71|251.88|249.88|0
1655278200000|2022-06-15 07:30:00|251.88|249.88|248.74|246.74|255.49|253.49|247.54|245.54|0
1655278500000|2022-06-15 07:35:00|248.5|246.5|245.37|243.37|249.34|247.34|244.65|242.65|0
1655278800000|2022-06-15 07:40:00|245.13|243.13|246.93|244.93|249.21|247.21|243.45|241.45|0
1655279100000|2022-06-15 07:45:00|247.17|245.17|253.78|251.78|258.85|256.85|247.17|245.17|0
1655279400000|2022-06-15 07:50:00|254.74|252.74|247.27|245.27|254.74|252.74|245.83|243.83|0
1655279700000|2022-06-15 07:55:00|247.03|245.03|244.38|242.38|247.39|245.39|244.03|242.03|0
1655280000000|2022-06-15 08:00:00|244.86|242.86|247.01|245.01|247.01|245.01|242.22|240.22|0
1655280300000|2022-06-15 08:05:00|246.77|244.77|241|239|247.01|245.01|238.62|236.62|0
1655280600000|2022-06-15 08:10:00|240.52|238.52|239.68|237.68|241.84|239.84|239.21|237.21|0
1655280900000|2022-06-15 08:15:00|240.04|238.04|238.59|236.59|241.71|239.71|237.88|235.88|0
1655281200000|2022-06-15 08:20:00|238.35|236.35|238.11|236.11|239.54|237.54|237.28|235.28|0
1655281500000|2022-06-15 08:25:00|237.63|235.63|236.54|234.54|237.63|235.63|234.05|232.05|0
1655281800000|2022-06-15 08:30:00|236.18|234.18|233.79|231.79|236.42|234.42|233.08|231.08|0
1655282100000|2022-06-15 08:35:00|234.03|232.03|234.11|232.11|236.4|234.4|233.79|231.79|0
1655282400000|2022-06-15 08:40:00|233.87|231.87|237.66|235.66|237.66|235.66|232.81|230.81|0
1655282700000|2022-06-15 08:45:00|237.42|235.42|241.83|239.83|242.42|240.42|236.95|234.95|0
1655283000000|2022-06-15 08:50:00|242.42|240.42|241.45|239.45|243.61|241.61|240.98|238.98|0
1655283300000|2022-06-15 08:55:00|241.58|239.58|242.28|240.28|243.12|241.12|240.97|238.97|0
1655283600000|2022-06-15 09:00:00|241.92|239.92|248.93|246.93|249.17|247.17|241.92|239.92|0
1655283900000|2022-06-15 09:05:00|249.17|247.17|247.48|245.48|249.4|247.4|246.77|244.77|0
1655284200000|2022-06-15 09:10:00|248.2|246.2|249.62|247.62|251.43|249.43|247.96|245.96|0
1655284500000|2022-06-15 09:15:00|249.86|247.86|248.42|246.42|250.34|248.34|246.51|244.51|0
1655284800000|2022-06-15 09:20:00|248.18|246.18|249.37|247.37|250.8|248.8|247.7|245.7|0
1655285100000|2022-06-15 09:25:00|249.36|247.36|246.73|244.73|250.08|248.08|246.25|244.25|0
1655285400000|2022-06-15 09:30:00|246.37|244.37|244.33|242.33|246.96|244.96|243.51|241.51|0
1655285700000|2022-06-15 09:35:00|244.57|242.57|248.38|246.38|249.1|247.1|244.33|242.33|0
1655286000000|2022-06-15 09:40:00|248.14|246.14|242.64|240.64|248.38|246.38|241.34|239.34|0
1655286300000|2022-06-15 09:45:00|242.53|240.53|245.14|243.14|245.97|243.97|241.45|239.45|0
1655286600000|2022-06-15 09:50:00|245.01|243.01|247.39|245.39|247.87|245.87|243.82|241.82|0
1655286900000|2022-06-15 09:55:00|247.63|245.63|243.8|241.8|248.95|246.95|243.56|241.56|0
1655287200000|2022-06-15 10:00:00|243.68|241.68|246.3|244.3|247.85|245.85|243.68|241.68|0
1655287500000|2022-06-15 10:05:00|246.18|244.18|247.6|245.6|249.28|247.28|246.18|244.18|0
1655287800000|2022-06-15 10:10:00|247.72|245.72|246.15|244.15|247.84|245.84|245.92|243.92|0
1655288100000|2022-06-15 10:15:00|245.92|243.92|245.43|243.43|248.3|246.3|244.72|242.72|0
1655288400000|2022-06-15 10:20:00|245.55|243.55|248.29|246.29|249.01|247.01|245.18|243.18|0
1655288700000|2022-06-15 10:25:00|248.05|246.05|250.32|248.32|251.88|249.88|247.57|245.57|0
1655289000000|2022-06-15 10:30:00|250.43|248.43|252.71|250.71|252.71|250.71|247.55|245.55|0
1655289300000|2022-06-15 10:35:00|252.82|250.82|248.02|246.02|253.43|251.43|245.39|243.39|0
1655289600000|2022-06-15 10:40:00|247.78|245.78|247.65|245.65|248.97|246.97|246.58|244.58|0
1655289900000|2022-06-15 10:45:00|247.77|245.77|247.91|245.91|249.2|247.2|246|244|0
1655290200000|2022-06-15 10:50:00|248.02|246.02|248.73|246.73|249.81|247.81|246.11|244.11|0
1655290500000|2022-06-15 10:55:00|249.09|247.09|249.67|247.67|250.15|248.15|247.05|245.05|0
1655290800000|2022-06-15 11:00:00|248.72|246.72|252.05|250.05|252.3|250.3|246.57|244.57|0
1655291100000|2022-06-15 11:05:00|252.77|250.77|248.46|246.46|252.77|250.77|248.46|246.46|0
1655291400000|2022-06-15 11:10:00|248.7|246.7|246.49|244.49|249.82|247.82|246.49|244.49|0
1655291700000|2022-06-15 11:15:00|246.38|244.38|244.58|242.58|246.38|244.38|242.7|240.7|0
1655292000000|2022-06-15 11:20:00|244.47|242.47|240.31|238.31|244.58|242.58|240.31|238.31|0
1655292300000|2022-06-15 11:25:00|240.55|238.55|237.24|235.24|240.55|238.55|237.24|235.24|0
1655292600000|2022-06-15 11:30:00|237.47|235.47|234.29|232.29|239.12|237.12|233.93|231.93|0
1655292900000|2022-06-15 11:35:00|234.4|232.4|238.86|236.86|239.33|237.33|234.16|232.16|0
1655293200000|2022-06-15 11:40:00|239.33|237.33|238.61|236.61|239.56|237.56|236.96|234.96|0
1655293500000|2022-06-15 11:45:00|238.49|236.49|241.19|239.19|242.14|240.14|238.37|236.37|0
1655293800000|2022-06-15 11:50:00|240.96|238.96|232.47|230.47|241.66|239.66|230.36|228.36|0
1655294100000|2022-06-15 11:55:00|232.7|230.7|230.9|228.9|232.83|230.83|229.71|227.71|0
1655294400000|2022-06-15 12:00:00|231.13|229.13|231.12|229.12|235.52|233.52|229.94|227.94|0
1655294700000|2022-06-15 12:05:00|230.65|228.65|235.38|233.38|235.62|233.62|229.82|227.82|0
1655295000000|2022-06-15 12:10:00|235.14|233.14|238.34|236.34|242.4|240.4|232.53|230.53|0
1655295300000|2022-06-15 12:15:00|238.46|236.46|240.59|238.59|241.8|239.8|237.27|235.27|0
1655295600000|2022-06-15 12:20:00|241.07|239.07|237.01|235.01|241.07|239.07|234.63|232.63|0
1655295900000|2022-06-15 12:25:00|236.77|234.77|238.79|236.79|239.86|237.86|235.58|233.58|0
1655296200000|2022-06-15 12:30:00|238.9|236.9|236.03|234.03|242|240|232.71|230.71|0
1655296500000|2022-06-15 12:35:00|235.79|233.79|236.26|234.26|237.94|235.94|234.37|232.37|0
1655296800000|2022-06-15 12:40:00|236.14|234.14|233.63|231.63|239.83|237.83|232.92|230.92|0
1655297100000|2022-06-15 12:45:00|233.39|231.39|226.99|224.99|234.34|232.34|226.75|224.75|0
1655297400000|2022-06-15 12:50:00|227.58|225.58|230.07|228.07|230.07|228.07|225.59|223.59|0
1655297700000|2022-06-15 12:55:00|230.3|228.3|229.82|227.82|232.91|230.91|228.88|226.88|0
1655298000000|2022-06-15 13:00:00|228.87|226.87|233.12|231.12|233.6|231.6|226.98|224.98|0
1655298300000|2022-06-15 13:05:00|232.89|230.89|234.3|232.3|234.54|232.54|231.22|229.22|0
1655298600000|2022-06-15 13:10:00|234.52|232.52|230.8|228.8|236.51|234.51|230.1|228.1|0
1655298900000|2022-06-15 13:15:00|231.04|229.04|229.37|227.37|234.36|232.36|229.13|227.13|0
1655299200000|2022-06-15 13:20:00|229.13|227.13|231.25|229.25|231.49|229.49|228.66|226.66|0
1655299500000|2022-06-15 13:25:00|231.01|229.01|231.71|229.71|232.44|230.44|230.05|228.05|0
1655299800000|2022-06-15 13:30:00|230.53|228.53|229.77|227.77|235.04|233.04|225.33|223.33|0
1655300100000|2022-06-15 13:35:00|229.05|227.05|229.76|227.76|236.7|234.7|225.47|223.47|0
1655300400000|2022-06-15 13:40:00|230|228|221.71|219.71|230|228|218.59|216.59|0
1655300700000|2022-06-15 13:45:00|220.05|218.05|217.67|215.67|221.47|219.47|216.26|214.26|0
1655301000000|2022-06-15 13:50:00|217.2|215.2|222.01|220.01|222.01|220.01|213.97|211.97|0
1655301300000|2022-06-15 13:55:00|222.25|220.25|218.91|216.91|222.25|220.25|214.19|212.19|0
1655301600000|2022-06-15 14:00:00|218.68|216.68|212.06|210.06|220.81|218.81|212.06|210.06|0
1655301900000|2022-06-15 14:05:00|213.47|211.47|214.16|212.16|214.65|212.65|210.17|208.17|0
1655302200000|2022-06-15 14:10:00|213.22|211.22|217.22|215.22|217.22|215.22|211.33|209.33|0
1655302500000|2022-06-15 14:15:00|218.17|216.17|219.44|217.44|221.35|219.35|214|212|0
1655302800000|2022-06-15 14:20:00|219.68|217.68|219.43|217.43|223.01|221.01|218.01|216.01|0
1655303100000|2022-06-15 14:25:00|218.96|216.96|218.92|216.92|222.26|220.26|217.74|215.74|0
1655303400000|2022-06-15 14:30:00|218.21|216.21|224.63|222.63|227.74|225.74|218.21|216.21|0
1655303700000|2022-06-15 14:35:00|224.15|222.15|225.81|223.81|226.53|224.53|222.48|220.48|0
1655304000000|2022-06-15 14:40:00|226.29|224.29|228.44|226.44|229.4|227.4|224.61|222.61|0
1655304300000|2022-06-15 14:45:00|229.4|227.4|229.15|227.15|232.27|230.27|228.19|226.19|0
1655304600000|2022-06-15 14:50:00|230.35|228.35|237.8|235.8|238.77|236.77|228.67|226.67|0
1655304900000|2022-06-15 14:55:00|237.56|235.56|231.28|229.28|239.01|237.01|230.56|228.56|0
1655305200000|2022-06-15 15:00:00|231.52|229.52|231.75|229.75|233.2|231.2|228.88|226.88|0
1655305500000|2022-06-15 15:05:00|231.27|229.27|234.87|232.87|235.36|233.36|229.83|227.83|0
1655305800000|2022-06-15 15:10:00|235.11|233.11|240.18|238.18|240.42|238.42|233.43|231.43|0
1655306100000|2022-06-15 15:15:00|239.93|237.93|238.96|236.96|241.14|239.14|236.67|234.67|0
1655306400000|2022-06-15 15:20:00|239.2|237.2|237.01|235.01|242.59|240.59|236.28|234.28|0
1655306700000|2022-06-15 15:25:00|236.77|234.77|235.79|233.79|239.66|237.66|235.55|233.55|0
1655307000000|2022-06-15 15:30:00|236.28|234.28|237.23|235.23|238.93|236.93|233.85|231.85|0
1655307300000|2022-06-15 15:35:00|237.72|235.72|233.29|231.29|237.72|235.72|231.36|229.36|0
1655307600000|2022-06-15 15:40:00|233.53|231.53|233.87|231.87|234.84|232.84|231.21|229.21|0
1655307900000|2022-06-15 15:45:00|233.63|231.63|234.1|232.1|234.6|232.6|230.72|228.72|0
1655308200000|2022-06-15 15:50:00|234.23|232.23|232.29|230.29|235.55|233.55|232.29|230.29|0
1655308500000|2022-06-15 15:55:00|232.16|230.16|229.15|227.15|233.13|231.13|228.39|226.39|0
1655308800000|2022-06-15 16:00:00|228.91|226.91|227.45|225.45|229.88|227.88|225.77|223.77|0
1655309100000|2022-06-15 16:05:00|227.21|225.21|230.36|228.36|232.06|230.06|227.21|225.21|0
1655309400000|2022-06-15 16:10:00|230.85|228.85|225.94|223.94|230.85|228.85|225.7|223.7|0
1655309700000|2022-06-15 16:15:00|225.46|223.46|225.1|223.1|226.9|224.9|223.05|221.05|0
1655310000000|2022-06-15 16:20:00|224.49|222.49|222.08|220.08|225.21|223.21|221.36|219.36|0
1655310300000|2022-06-15 16:25:00|222.32|220.32|223.42|221.42|224.72|222.72|221.83|219.83|0
1655310600000|2022-06-15 16:30:00|222.94|220.94|224.37|222.37|225.34|223.34|220.54|218.54|0
1655310900000|2022-06-15 16:35:00|224.61|222.61|227.72|225.72|227.72|225.72|223.64|221.64|0
1655311200000|2022-06-15 16:40:00|227.48|225.48|231.56|229.56|233.5|231.5|226.76|224.76|0
1655311500000|2022-06-15 16:45:00|231.81|229.81|231.31|229.31|233.73|231.73|231.07|229.07|0
1655311800000|2022-06-15 16:50:00|230.83|228.83|237.83|235.83|238.32|236.32|230.59|228.59|0
1655312100000|2022-06-15 16:55:00|238.07|236.07|241.65|239.65|242.87|240.87|237.83|235.83|0
1655312400000|2022-06-15 17:00:00|242.14|240.14|237.78|235.78|242.38|240.38|236.33|234.33|0
1655312700000|2022-06-15 17:05:00|237.54|235.54|239.22|237.22|240.67|238.67|236.57|234.57|0
1655313000000|2022-06-15 17:10:00|238.98|236.98|235.64|233.64|240.18|238.18|234.14|232.14|0
1655313300000|2022-06-15 17:15:00|235.4|233.4|235.63|233.63|238.53|236.53|234.91|232.91|0
1655313600000|2022-06-15 17:20:00|235.39|233.39|233.74|231.74|236.83|234.83|232.78|230.78|0
1655313900000|2022-06-15 17:25:00|233.5|231.5|229.41|227.41|234.94|232.94|228.21|226.21|0
1655314200000|2022-06-15 17:30:00|229.17|227.17|230.84|228.84|231.09|229.09|228.2|226.2|0
1655314500000|2022-06-15 17:35:00|230.6|228.6|229.28|227.28|232.76|230.76|229.15|227.15|0
1655314800000|2022-06-15 17:40:00|229.39|227.39|231.3|229.3|232.02|230.02|229.15|227.15|0
1655315100000|2022-06-15 17:45:00|231.54|229.54|236.78|234.78|237.02|235.02|230.58|228.58|0
1655315400000|2022-06-15 17:50:00|236.54|234.54|229.31|227.31|241.59|239.59|229.2|227.2|0
1655315700000|2022-06-15 17:55:00|230.03|228.03|222.86|220.86|230.27|228.27|218.58|216.58|0
1655316000000|2022-06-15 18:00:00|223.81|221.81|247.81|245.81|252.61|250.61|205.62|203.62|0
1655316300000|2022-06-15 18:05:00|248.17|246.17|246.95|244.95|264.7|262.7|238.64|236.64|0
1655316600000|2022-06-15 18:10:00|245.63|243.63|246.19|244.19|258.7|256.7|243.53|241.53|0
1655316900000|2022-06-15 18:15:00|248.01|246.01|236.4|234.4|252.25|250.25|230.13|228.13|0
1655317200000|2022-06-15 18:20:00|236.64|234.64|251.21|249.21|255.85|253.85|229.88|227.88|0
1655317500000|2022-06-15 18:25:00|249.99|247.99|251.33|249.33|253.89|251.89|242.69|240.69|0
1655317800000|2022-06-15 18:30:00|254.62|252.62|267.67|265.67|280.44|278.44|249.5|247.5|0
1655318100000|2022-06-15 18:35:00|266.2|264.2|228.33|226.33|268.9|266.9|218.85|216.85|0
1655318400000|2022-06-15 18:40:00|231.47|229.47|188.9|186.5|233.77|231.77|185.87|183.47|0
1655318700000|2022-06-15 18:45:00|187.96|185.56|202.32|199.32|202.56|199.56|180.48|177.48|0
1655319000000|2022-06-15 18:50:00|198.89|195.89|216.86|213.86|225.3|222.3|192.25|189.25|0
1655319300000|2022-06-15 18:55:00|215.66|212.66|222.34|219.34|230.37|227.37|209.64|206.64|0
1655319600000|2022-06-15 19:00:00|221.37|218.37|213.94|211.54|221.37|218.37|203.88|200.88|0
1655319900000|2022-06-15 19:05:00|211.76|209.36|205.97|203.57|217.33|214.93|204.29|201.89|0
1655320200000|2022-06-15 19:10:00|206.21|203.81|213.75|211.35|222.55|220.15|201.4|199|0
1655320500000|2022-06-15 19:15:00|214.85|212.45|211.55|209.15|222.68|220.28|210.7|208.3|0
1655320800000|2022-06-15 19:20:00|211.18|208.78|189.71|187.31|211.18|208.78|188.37|185.97|0
1655321100000|2022-06-15 19:25:00|189.1|186.7|179.7|177.3|194.42|192.02|179.22|176.82|0
1655321400000|2022-06-15 19:30:00|179.46|177.06|167.42|165.02|185.01|182.61|165.99|163.59|0
1655321700000|2022-06-15 19:35:00|166.23|163.83|189.27|186.87|190.66|188.26|164.77|162.37|0
1655322000000|2022-06-15 19:40:00|190.72|188.32|203.69|201.29|205.02|202.62|190.72|188.32|0
1655322300000|2022-06-15 19:45:00|205.27|202.87|197.24|194.84|208.68|206.28|197.24|194.84|0
1655322600000|2022-06-15 19:50:00|204.04|201.64|215.03|212.63|218.47|216.07|203.55|201.15|0
1655322900000|2022-06-15 19:55:00|214.54|212.14|213.24|210.84|214.67|212.27|207.45|205.05|0
1655323200000|2022-06-15 20:00:00|209.56|207.16|211.27|208.87|212.5|210.1|209.07|206.67|0
1655323500000|2022-06-15 20:05:00|211.76|209.36|208.08|205.68|211.76|209.36|207.35|204.95|0
1655323800000|2022-06-15 20:10:00|208.33|205.93|215.2|212.8|215.2|212.8|207.59|205.19|0
1655324100000|2022-06-15 20:15:00|214.95|212.55|216.66|213.78|217.16|214.28|212.98|210.1|0
1655324400000|2022-06-15 20:20:00|216.69|213.81|217.47|214.59|219.43|216.55|215.5|212.62|0
1655324700000|2022-06-15 20:25:00|216.97|214.09|216.85|213.97|217.35|214.47|215.99|213.11|0
1655325000000|2022-06-15 20:30:00|216.48|213.6|212.44|209.56|216.48|213.6|212.06|209.18|0
1655325300000|2022-06-15 20:35:00|212.55|209.67|210.1|207.22|212.55|209.67|208.88|206|0
1655325600000|2022-06-15 20:40:00|210.34|207.46|208.38|205.5|211.32|208.44|208.38|205.5|0
1655325900000|2022-06-15 20:45:00|209.12|206.24|208.13|205.25|211.44|208.56|208.13|205.25|0
1655326200000|2022-06-15 20:50:00|208.26|205.38|208.38|205.98|209.73|206.96|207.77|204.89|0
1655326500000|2022-06-15 20:55:00|208.5|206.1|211.68|209.28|212.04|209.64|208.02|205.62|0
1655326800000|2022-06-15 21:00:00|211.69|209.29|211.09|208.69|211.86|209.46|210.95|208.55|0
1655327100000|2022-06-15 21:05:00|210.98|208.58|210.51|208.11|210.98|208.58|210.3|207.9|0
1655327400000|2022-06-15 21:10:00|210.48|208.08|210.65|208.25|210.93|208.53|210.3|207.9|0
1655327700000|2022-06-15 21:15:00|210.75|208.35|210.07|207.67|210.75|208.35|209.97|207.57|0
1655328000000|2022-06-15 21:20:00|210.03|207.63|210.28|207.88|210.42|208.02|209.68|207.28|0
1655328300000|2022-06-15 21:25:00|210.31|207.91|209.06|206.66|210.31|207.91|209.03|206.63|0
1655328600000|2022-06-15 21:30:00|208.96|206.56|208.95|206.55|209.31|206.91|208.93|206.53|0
1655328900000|2022-06-15 21:35:00|208.84|206.44|207.98|205.58|208.84|206.44|207.94|205.54|0
1655329200000|2022-06-15 21:40:00|207.94|205.54|207.23|204.83|208.02|205.62|207.08|204.68|0
1655329500000|2022-06-15 21:45:00|207.33|204.93|206.32|203.92|207.76|205.36|206.32|203.92|0
1655329800000|2022-06-15 21:50:00|206.36|203.96|207.22|204.82|207.22|204.82|206.32|203.92|0
1655330100000|2022-06-15 21:55:00|207.07|204.67|206.61|204.21|207.07|204.67|206.58|204.18|0
1655330400000|2022-06-15 22:00:00|201.84|199.44|203.66|201.26|205.74|203.34|201.84|199.44|0
1655330700000|2022-06-15 22:05:00|203.78|201.38|202.19|199.79|204.39|201.99|202.19|199.79|0
1655331000000|2022-06-15 22:10:00|202.43|200.03|197.92|195.52|202.43|200.03|197.43|195.03|0
1655331300000|2022-06-15 22:15:00|197.55|195.15|192.46|190.06|197.68|195.28|192.22|189.82|0
1655331600000|2022-06-15 22:20:00|192.22|189.82|194.64|192.24|195.12|192.72|192.1|189.7|0
1655331900000|2022-06-15 22:25:00|194.52|192.12|193.66|191.26|195.85|193.45|193.42|191.02|0
1655332200000|2022-06-15 22:30:00|193.41|191.01|194.02|191.62|195.6|193.2|192.44|190.04|0
1655332500000|2022-06-15 22:35:00|194.14|191.74|194.74|192.34|195.59|193.19|193.89|191.49|0
1655332800000|2022-06-15 22:40:00|195.1|192.7|196.07|193.67|197.29|194.89|194.98|192.58|0
1655333100000|2022-06-15 22:45:00|195.82|193.42|196.67|194.27|197.04|194.64|195.82|193.42|0
1655333400000|2022-06-15 22:50:00|196.55|194.15|197.76|195.36|198|195.6|195.81|193.41|0
1655333700000|2022-06-15 22:55:00|198|195.6|194.47|192.07|198|195.6|194.23|191.83|0
1655334000000|2022-06-15 23:00:00|194.35|191.95|196.65|194.25|196.77|194.37|194.1|191.7|0
1655334300000|2022-06-15 23:05:00|196.77|194.37|196.4|194|197.01|194.61|195.8|193.4|0
1655334600000|2022-06-15 23:10:00|196.52|194.12|196.76|194.36|197.25|194.85|195.79|193.39|0
1655334900000|2022-06-15 23:15:00|197.13|194.73|197.37|194.97|197.98|195.58|197|194.6|0
1655335200000|2022-06-15 23:20:00|197.24|194.84|197.48|195.08|197.48|195.08|196.5|194.1|0
1655335500000|2022-06-15 23:25:00|197.6|195.2|196.01|193.61|197.72|195.32|195.77|193.37|0
1655335800000|2022-06-15 23:30:00|195.89|193.49|195.76|193.36|196.49|194.09|195.76|193.36|0
1655336100000|2022-06-15 23:35:00|195.03|192.63|192.1|189.7|195.03|192.63|192.1|189.7|0
1655336400000|2022-06-15 23:40:00|192.35|189.95|188.58|186.18|192.83|190.43|188.58|186.18|0
1655336700000|2022-06-15 23:45:00|188.46|186.06|188.21|185.81|189.18|186.78|187|184.6|0
1655337000000|2022-06-15 23:50:00|188.09|185.69|186.99|184.59|188.09|185.69|185.78|183.38|0
1655337300000|2022-06-15 23:55:00|186.75|184.35|184.93|182.53|186.99|184.59|184.8|182.4|0
1655337600000|2022-06-16 00:00:00|186.01|183.61|184.44|182.04|188.67|186.27|184.44|182.04|0
1655337900000|2022-06-16 00:05:00|184.55|182.15|186|183.6|188.42|186.02|184.44|182.04|0
1655338200000|2022-06-16 00:10:00|186.12|183.72|184.3|181.9|187.45|185.05|184.3|181.9|0
1655338500000|2022-06-16 00:15:00|184.54|182.14|184.05|181.65|186.71|184.31|184.05|181.65|0
1655338800000|2022-06-16 00:20:00|184.29|181.89|182.59|180.19|185.74|183.34|181.62|179.22|0
1655339100000|2022-06-16 00:25:00|182.83|180.43|181.74|179.34|183.07|180.67|180.65|178.25|0
1655339400000|2022-06-16 00:30:00|181.61|179.21|181.61|179.21|181.86|179.46|179.68|177.28|0
1655339700000|2022-06-16 00:35:00|181.85|179.45|181.97|179.57|182.33|179.93|180.39|177.99|0
1655340000000|2022-06-16 00:40:00|181.84|179.44|182.68|180.28|182.8|180.4|181.6|179.2|0
1655340300000|2022-06-16 00:45:00|182.56|180.16|182.79|180.39|182.8|180.4|182.31|179.91|0
1655340600000|2022-06-16 00:50:00|182.67|180.27|181.57|179.17|182.79|180.39|181.57|179.17|0
1655340900000|2022-06-16 00:55:00|181.81|179.41|182.53|180.13|182.78|180.38|181.57|179.17|0
1655341200000|2022-06-16 01:00:00|182.77|180.37|181.68|179.28|182.77|180.37|181.56|179.16|0
1655341500000|2022-06-16 01:05:00|181.56|179.16|178.41|176.01|182.04|179.64|177.45|175.05|0
1655341800000|2022-06-16 01:10:00|178.17|175.77|173.11|170.71|178.17|175.77|173.11|170.71|0
1655342100000|2022-06-16 01:15:00|173.35|170.95|174.78|172.38|176.47|174.07|173.35|170.95|0
1655342400000|2022-06-16 01:20:00|175.02|172.62|177.9|175.5|178.39|175.99|175.02|172.62|0
1655342700000|2022-06-16 01:25:00|178.15|175.75|179.23|176.83|179.34|176.94|177.3|174.9|0
1655343000000|2022-06-16 01:30:00|179.34|176.94|182.48|180.08|182.72|180.32|179.1|176.7|0
1655343300000|2022-06-16 01:35:00|182.24|179.84|185.14|182.74|185.38|182.98|180.78|178.38|0
1655343600000|2022-06-16 01:40:00|185.02|182.62|191.45|189.05|191.45|189.05|185.02|182.62|0
1655343900000|2022-06-16 01:45:00|191.21|188.81|190.96|188.56|193.4|191|189.99|187.59|0
1655344200000|2022-06-16 01:50:00|191.45|189.05|190.71|188.31|192.17|189.77|190.22|187.82|0
1655344500000|2022-06-16 01:55:00|190.46|188.06|191.68|189.28|192.9|190.5|189.49|187.09|0
1655344800000|2022-06-16 02:00:00|191.92|189.52|189.48|187.08|191.92|189.52|189.23|186.83|0
1655345100000|2022-06-16 02:05:00|189.23|186.83|194.72|192.32|194.84|192.44|189.23|186.83|0
1655345400000|2022-06-16 02:10:00|194.84|192.44|194.59|192.19|196.55|194.15|193.61|191.21|0
1655345700000|2022-06-16 02:15:00|194.83|192.43|195.32|192.92|195.56|193.16|191.9|189.5|0
1655346000000|2022-06-16 02:20:00|195.56|193.16|195.8|193.4|195.8|193.4|193.11|190.71|0
1655346300000|2022-06-16 02:25:00|195.55|193.15|197.26|194.86|198.24|195.84|194.33|191.93|0
1655346600000|2022-06-16 02:30:00|197.02|194.62|194.56|192.16|197.51|195.11|194.08|191.68|0
1655346900000|2022-06-16 02:35:00|195.05|192.65|193.58|191.18|195.29|192.89|193.22|190.82|0
1655347200000|2022-06-16 02:40:00|193.46|191.06|190.89|188.49|194.31|191.91|190.64|188.24|0
1655347500000|2022-06-16 02:45:00|190.64|188.24|190.64|188.24|191.13|188.73|188.93|186.53|0
1655347800000|2022-06-16 02:50:00|190.88|188.48|191.36|188.96|191.61|189.21|189.17|186.77|0
1655348100000|2022-06-16 02:55:00|191.12|188.72|190.63|188.23|191.85|189.45|190.63|188.23|0
1655348400000|2022-06-16 03:00:00|190.38|187.98|189.89|187.49|191.11|188.71|189.65|187.25|0
1655348700000|2022-06-16 03:05:00|190.01|187.61|188.42|186.02|190.37|187.97|188.42|186.02|0
1655349000000|2022-06-16 03:10:00|188.66|186.26|186.46|184.06|188.9|186.5|186.46|184.06|0
1655349300000|2022-06-16 03:15:00|186.34|183.94|186.21|183.81|187.19|184.79|185.24|182.84|0
1655349600000|2022-06-16 03:20:00|186.34|183.94|183.9|181.5|186.45|184.05|183.77|181.37|0
1655349900000|2022-06-16 03:25:00|184.01|181.61|184.25|181.85|185.23|182.83|183.28|180.88|0
1655350200000|2022-06-16 03:30:00|184.49|182.09|185.7|183.3|185.95|183.55|183.76|181.36|0
1655350500000|2022-06-16 03:35:00|185.95|183.55|192.04|189.64|192.17|189.77|185.95|183.55|0
1655350800000|2022-06-16 03:40:00|191.8|189.4|193.26|190.86|194.73|192.33|191.55|189.15|0
1655351100000|2022-06-16 03:45:00|193.51|191.11|194.73|192.33|195.22|192.82|191.79|189.39|0
1655351400000|2022-06-16 03:50:00|194.48|192.08|196.93|194.53|197.17|194.77|193.14|190.74|0
1655351700000|2022-06-16 03:55:00|197.05|194.65|195.7|193.3|197.42|195.02|195.45|193.05|0
1655352000000|2022-06-16 04:00:00|195.82|193.42|199.75|197.35|199.75|197.35|193.61|191.21|0
1655352300000|2022-06-16 04:05:00|200.11|197.71|198.76|196.36|200.11|197.71|197.65|195.25|0
1655352600000|2022-06-16 04:10:00|198.63|196.23|198.13|195.73|201.33|198.93|197.89|195.49|0
1655352900000|2022-06-16 04:15:00|197.89|195.49|201.08|198.68|201.33|198.93|197.89|195.49|0
1655353200000|2022-06-16 04:20:00|201.21|198.81|203.29|200.89|203.29|200.89|198.26|195.86|0
1655353500000|2022-06-16 04:25:00|203.17|200.77|201.56|199.16|203.29|200.89|199.6|197.2|0
1655353800000|2022-06-16 04:30:00|201.32|198.92|198.12|195.72|201.81|199.41|197.87|195.47|0
1655354100000|2022-06-16 04:35:00|198.36|195.96|198.36|195.96|199.59|197.19|198.11|195.71|0
1655354400000|2022-06-16 04:40:00|198.24|195.84|203.27|200.87|203.77|201.37|198.11|195.71|0
1655354700000|2022-06-16 04:45:00|203.03|200.63|202.53|200.13|203.77|201.37|202.04|199.64|0
1655355000000|2022-06-16 04:50:00|202.28|199.88|203.51|201.11|204.01|201.61|202.28|199.88|0
1655355300000|2022-06-16 04:55:00|203.27|200.87|205.73|203.33|205.73|203.33|201.78|199.38|0
1655355600000|2022-06-16 05:00:00|205.48|203.08|207.83|205.43|208.69|206.29|204.25|201.85|0
1655355900000|2022-06-16 05:05:00|207.7|205.3|210.16|207.76|210.91|208.51|207.45|205.05|0
1655356200000|2022-06-16 05:10:00|210.41|208.01|214.37|211.97|215.85|213.45|209.67|207.27|0
1655356500000|2022-06-16 05:15:00|214.25|211.85|213.13|210.73|215.24|212.84|211.89|209.49|0
1655356800000|2022-06-16 05:20:00|213.37|210.97|213.62|211.22|214.36|211.96|210.9|208.5|0
1655357100000|2022-06-16 05:25:00|213.5|211.1|212.38|209.98|213.62|211.22|209.54|207.14|0
1655357400000|2022-06-16 05:30:00|212.26|209.86|217.21|214.81|217.33|214.93|210.89|208.49|0
1655357700000|2022-06-16 05:35:00|217.08|214.68|218.08|215.68|220.05|217.65|216.83|214.43|0
1655358000000|2022-06-16 05:40:00|218.33|215.93|217.71|215.31|219.07|216.67|215.49|213.09|0
1655358300000|2022-06-16 05:45:00|217.59|215.19|219.32|216.92|221.55|219.15|217.59|215.19|0
1655358600000|2022-06-16 05:50:00|219.69|217.29|225.77|223.37|225.77|223.37|219.32|216.92|0
1655358900000|2022-06-16 05:55:00|225.52|223.12|226.51|224.11|226.51|224.11|224.77|222.37|0
1655359200000|2022-06-16 06:00:00|225.02|222.62|224.77|222.37|225.51|223.11|219.56|217.16|0
1655359500000|2022-06-16 06:05:00|224.52|222.12|224.77|222.37|228|225.6|224.27|221.87|0
1655359800000|2022-06-16 06:10:00|225.51|223.11|226.38|223.98|227.25|224.85|224.27|221.87|0
1655360100000|2022-06-16 06:15:00|226.25|223.85|228.74|226.34|229.11|226.71|224.27|221.87|0
1655360400000|2022-06-16 06:20:00|229.11|226.71|229.23|226.83|230.23|227.83|227|224.6|0
1655360700000|2022-06-16 06:25:00|228.49|226.09|231.98|229.58|232.22|229.82|227.24|224.84|0
1655361000000|2022-06-16 06:30:00|232.22|229.82|241.68|239.28|245.66|243.26|231.98|229.58|0
1655361300000|2022-06-16 06:35:00|242.42|240.02|245.91|243.51|246.54|244.14|241.93|239.53|0
1655361600000|2022-06-16 06:40:00|246.16|243.76|247.16|244.76|252.64|250.24|246.16|243.76|0
1655361900000|2022-06-16 06:45:00|246.91|244.51|243.8|241.4|247.4|245|242.42|240.02|0
1655362200000|2022-06-16 06:50:00|244.66|242.26|246.47|244.07|247.03|244.63|242.42|240.02|0
1655362500000|2022-06-16 06:55:00|245.48|243.08|246.22|243.82|248.09|245.69|244.36|241.96|0
1655362800000|2022-06-16 07:00:00|246.47|244.07|244.47|241.59|249.45|247.05|242.48|239.6|0
1655363100000|2022-06-16 07:05:00|245.22|242.82|247.71|245.31|248.34|245.94|243.73|241.33|0
1655363400000|2022-06-16 07:10:00|246.96|244.56|248.45|246.05|253.93|251.53|246.71|244.31|0
1655363700000|2022-06-16 07:15:00|248.7|246.3|258.41|256.01|262.9|260.5|248.7|246.3|0
1655364000000|2022-06-16 07:20:00|258.04|255.64|269.62|267.22|269.63|267.23|258.04|255.64|0
1655364300000|2022-06-16 07:25:00|269.12|266.72|263.69|261.29|271.66|269.26|262.44|260.04|0
1655364600000|2022-06-16 07:30:00|264.19|261.79|281.01|278.61|285.62|283.22|264.19|261.79|0
1655364900000|2022-06-16 07:35:00|280.13|277.73|286.01|283.61|289.87|287.47|278.64|276.24|0
1655365200000|2022-06-16 07:40:00|285.01|282.61|281.39|278.99|290.75|288.35|281.14|278.74|0
1655365500000|2022-06-16 07:45:00|281.89|279.49|282.89|280.49|285.63|283.23|277.65|275.25|0
1655365800000|2022-06-16 07:50:00|282.64|280.24|284.14|281.74|292.37|289.97|282.64|280.24|0
1655366100000|2022-06-16 07:55:00|284.02|281.62|282.39|279.99|287.88|285.48|278.9|276.5|0
1655366400000|2022-06-16 08:00:00|283.14|280.74|274.16|271.76|285.63|283.23|272.91|270.51|0
1655366700000|2022-06-16 08:05:00|273.91|271.51|276.78|274.38|278.03|275.63|272.41|270.01|0
1655367000000|2022-06-16 08:10:00|276.65|274.25|277.14|274.74|280.39|277.99|275.9|273.5|0
1655367300000|2022-06-16 08:15:00|277.52|275.12|278.64|276.24|278.64|276.24|273.65|271.25|0
1655367600000|2022-06-16 08:20:00|278.52|276.12|278.89|276.49|283.51|281.11|276.64|274.24|0
1655367900000|2022-06-16 08:25:00|279.14|276.74|276.52|274.12|280.88|278.48|274.4|272|0
1655368200000|2022-06-16 08:30:00|276.64|274.24|284|281.6|284|281.6|276.27|273.87|0
1655368500000|2022-06-16 08:35:00|284.62|282.22|278.51|276.11|285.62|283.22|278.51|276.11|0
1655368800000|2022-06-16 08:40:00|278.63|276.23|286.11|283.71|286.86|284.46|278.63|276.23|0
1655369100000|2022-06-16 08:45:00|285.87|283.47|282.12|279.72|285.87|283.47|281.62|279.22|0
1655369400000|2022-06-16 08:50:00|282.37|279.97|289.61|287.21|292.6|290.2|282.37|279.97|0
1655369700000|2022-06-16 08:55:00|289.49|287.09|296.6|294.2|296.73|294.33|289.36|286.96|0
1655370000000|2022-06-16 09:00:00|296.85|294.45|302.59|300.19|303.47|301.07|296.6|294.2|0
1655370300000|2022-06-16 09:05:00|302.72|300.32|304.47|302.07|307.09|304.69|302.34|299.94|0
1655370600000|2022-06-16 09:10:00|304.84|302.44|299.59|297.19|305.59|303.19|298.97|296.57|0
1655370900000|2022-06-16 09:15:00|299.72|297.32|300.09|297.69|300.84|298.44|295.22|292.82|0
1655371200000|2022-06-16 09:20:00|299.97|297.57|299.09|296.69|307.83|305.43|298.59|296.19|0
1655371500000|2022-06-16 09:25:00|299.47|297.07|295.47|293.07|300.09|297.69|294.84|292.44|0
1655371800000|2022-06-16 09:30:00|296.22|293.82|300.96|298.56|301.33|298.93|294.97|292.57|0
1655372100000|2022-06-16 09:35:00|300.83|298.43|301.21|298.81|301.83|299.43|298.83|296.43|0
1655372400000|2022-06-16 09:40:00|300.83|298.43|300.46|298.06|304.58|302.18|297.59|295.19|0
1655372700000|2022-06-16 09:45:00|300.96|298.56|296.84|294.44|302.21|299.81|296.84|294.44|0
1655373000000|2022-06-16 09:50:00|296.59|294.19|295.84|293.44|300.33|297.93|295.59|293.19|0
1655373300000|2022-06-16 09:55:00|295.59|293.19|293.09|290.69|297.46|295.06|291.84|289.44|0
1655373600000|2022-06-16 10:00:00|292.97|290.57|288.59|286.19|297.58|295.18|288.09|285.69|0
1655373900000|2022-06-16 10:05:00|288.97|286.57|289.09|286.69|290.34|287.94|287.59|285.19|0
1655374200000|2022-06-16 10:10:00|288.84|286.44|290.59|288.19|290.84|288.44|285.59|283.19|0
1655374500000|2022-06-16 10:15:00|290.47|288.07|288.09|285.69|292.09|289.69|288.09|285.69|0
1655374800000|2022-06-16 10:20:00|289.34|286.94|296.33|293.93|297.33|294.93|289.34|286.94|0
1655375100000|2022-06-16 10:25:00|296.58|294.18|298.33|295.93|298.58|296.18|295.83|293.43|0
1655375400000|2022-06-16 10:30:00|298.58|296.18|300.46|298.06|301.21|298.81|296.71|294.31|0
1655375700000|2022-06-16 10:35:00|300.71|298.31|301.46|299.06|302.58|300.18|299.71|297.31|0
1655376000000|2022-06-16 10:40:00|301.58|299.18|301.08|298.68|302.58|300.18|300.83|298.43|0
1655376300000|2022-06-16 10:45:00|301.21|298.81|298.58|296.18|303.08|300.68|298.08|295.68|0
1655376600000|2022-06-16 10:50:00|298.83|296.43|301.21|298.81|304.08|301.68|297.33|294.93|0
1655376900000|2022-06-16 10:55:00|301.08|298.68|301.71|299.31|303.46|301.06|295.83|293.43|0
1655377200000|2022-06-16 11:00:00|301.33|298.93|294.33|291.93|301.33|298.93|292.96|290.56|0
1655377500000|2022-06-16 11:05:00|294.46|292.06|294.21|291.81|295.83|293.43|290.33|287.93|0
1655377800000|2022-06-16 11:10:00|294.08|291.68|297.08|294.68|297.58|295.18|293.21|290.81|0
1655378100000|2022-06-16 11:15:00|296.71|294.31|299.46|297.06|301.83|299.43|296.71|294.31|0
1655378400000|2022-06-16 11:20:00|299.33|296.93|298.96|296.56|302.08|299.68|297.33|294.93|0
1655378700000|2022-06-16 11:25:00|298.58|296.18|292.08|289.68|299.33|296.93|289.96|287.56|0
1655379000000|2022-06-16 11:30:00|293.08|290.68|291.83|289.43|298.08|295.68|291.33|288.93|0
1655379300000|2022-06-16 11:35:00|291.58|289.18|293.83|291.43|294.08|291.68|290.33|287.93|0
1655379600000|2022-06-16 11:40:00|294.08|291.68|298.07|295.67|299.95|297.55|293.71|291.31|0
1655379900000|2022-06-16 11:45:00|298.82|296.42|303.7|301.3|304.32|301.92|298.82|296.42|0
1655380200000|2022-06-16 11:50:00|302.82|300.42|300.57|298.17|304.57|302.17|300.32|297.92|0
1655380500000|2022-06-16 11:55:00|300.82|298.42|295.08|292.68|302.07|299.67|293.83|291.43|0
1655380800000|2022-06-16 12:00:00|295.33|292.93|287.33|284.93|297.07|294.67|284.83|282.43|0
1655381100000|2022-06-16 12:05:00|286.83|284.43|282.83|280.43|287.58|285.18|281.58|279.18|0
1655381400000|2022-06-16 12:10:00|283.08|280.68|280.83|278.43|283.83|281.43|278.83|276.43|0
1655381700000|2022-06-16 12:15:00|281.08|278.68|287.08|284.68|287.58|285.18|278.83|276.43|0
1655382000000|2022-06-16 12:20:00|286.71|284.31|279.33|276.93|286.83|284.43|278.58|276.18|0
1655382300000|2022-06-16 12:25:00|279.58|277.18|282.21|279.81|283.46|281.06|277.08|274.68|0
1655382600000|2022-06-16 12:30:00|282.46|280.06|279.71|277.31|284.71|282.31|277.08|274.68|0
1655382900000|2022-06-16 12:35:00|279.33|276.93|274.83|272.43|281.58|279.18|271.83|269.43|0
1655383200000|2022-06-16 12:40:00|275.08|272.68|280.83|278.43|282.33|279.93|274.83|272.43|0
1655383500000|2022-06-16 12:45:00|281.08|278.68|285.08|282.68|286.08|283.68|279.08|276.68|0
1655383800000|2022-06-16 12:50:00|284.83|282.43|285.08|282.68|286.08|283.68|282.33|279.93|0
1655384100000|2022-06-16 12:55:00|284.83|282.43|288.46|286.06|290.07|287.67|283.33|280.93|0
1655384400000|2022-06-16 13:00:00|288.58|286.18|287.07|284.67|290.32|287.92|283.08|280.68|0
1655384700000|2022-06-16 13:05:00|287.2|284.8|289.32|286.92|291.82|289.42|286.33|283.93|0
1655385000000|2022-06-16 13:10:00|289.57|287.17|290.32|287.92|292.32|289.92|288.82|286.42|0
1655385300000|2022-06-16 13:15:00|290.57|288.17|292.82|290.42|293.32|290.92|290.07|287.67|0
1655385600000|2022-06-16 13:20:00|293.07|290.67|296.07|293.67|296.32|293.92|292.07|289.67|0
1655385900000|2022-06-16 13:25:00|296.57|294.17|297.32|294.92|298.32|295.92|293.82|291.42|0
1655386200000|2022-06-16 13:30:00|297.07|294.67|306.82|304.42|307.82|305.42|293.32|290.92|0
1655386500000|2022-06-16 13:35:00|307.32|304.92|314.57|312.17|319.57|317.17|302.32|299.92|0
1655386800000|2022-06-16 13:40:00|314.82|312.42|318.32|315.92|321.82|319.42|311.07|308.67|0
1655387100000|2022-06-16 13:45:00|318.82|316.42|307.32|304.92|319.82|317.42|302.32|299.92|0
1655387400000|2022-06-16 13:50:00|308.07|305.67|315.07|312.67|318.82|316.42|308.07|305.67|0
1655387700000|2022-06-16 13:55:00|316.57|314.17|313.95|311.55|317.57|315.17|307.57|305.17|0
1655388000000|2022-06-16 14:00:00|315.57|313.17|321.32|318.92|322.32|319.92|311.82|309.42|0
1655388300000|2022-06-16 14:05:00|322.07|319.67|322.07|319.67|328.07|325.67|321.32|318.92|0
1655388600000|2022-06-16 14:10:00|322.57|320.17|326.82|324.42|328.32|325.92|322.32|319.92|0
1655388900000|2022-06-16 14:15:00|327.57|325.17|325.57|323.17|327.82|325.42|318.57|316.17|0
1655389200000|2022-06-16 14:20:00|327.07|324.67|315.32|312.92|327.07|324.67|312.82|310.42|0
1655389500000|2022-06-16 14:25:00|315.07|312.67|312.57|310.17|316.32|313.92|311.57|309.17|0
1655389800000|2022-06-16 14:30:00|313.57|311.17|315.57|313.17|319.57|317.17|312.07|309.67|0
1655390100000|2022-06-16 14:35:00|316.07|313.67|325.32|322.92|325.57|323.17|316.07|313.67|0
1655390400000|2022-06-16 14:40:00|325.57|323.17|335.32|332.92|335.32|332.92|324.07|321.67|0
1655390700000|2022-06-16 14:45:00|335.07|332.67|340.82|338.42|340.82|338.42|333.32|330.92|0
1655391000000|2022-06-16 14:50:00|341.07|338.67|339.57|337.17|345.57|343.17|338.57|336.17|0
1655391300000|2022-06-16 14:55:00|339.32|336.92|343.32|340.92|343.32|340.92|336.57|334.17|0
1655391600000|2022-06-16 15:00:00|343.57|341.17|335.32|332.92|343.82|341.42|333.82|331.42|0
1655391900000|2022-06-16 15:05:00|336.07|333.67|335.82|333.42|341.82|339.42|335.57|333.17|0
1655392200000|2022-06-16 15:10:00|336.32|333.92|325.57|323.17|337.57|335.17|325.57|323.17|0
1655392500000|2022-06-16 15:15:00|327.07|324.67|328.07|325.67|329.07|326.67|322.32|319.92|0
1655392800000|2022-06-16 15:20:00|328.57|326.17|325.82|323.42|332.07|329.67|323.07|320.67|0
1655393100000|2022-06-16 15:25:00|326.07|323.67|322.07|319.67|326.82|324.42|315.32|312.92|0
1655393400000|2022-06-16 15:30:00|321.82|319.42|327.32|324.92|327.57|325.17|320.57|318.17|0
1655393700000|2022-06-16 15:35:00|328.07|325.67|323.57|321.17|329.57|327.17|322.82|320.42|0
1655394000000|2022-06-16 15:40:00|323.32|320.92|332.57|330.17|335.82|333.42|322.82|320.42|0
1655394300000|2022-06-16 15:45:00|333.2|330.8|332.32|329.92|335.45|333.05|332.07|329.67|0
1655394600000|2022-06-16 15:50:00|331.32|328.92|334.82|332.42|336.95|334.55|329.07|326.67|0
1655394900000|2022-06-16 15:55:00|334.57|332.17|325.32|322.92|335.07|332.67|325.32|322.92|0
1655395200000|2022-06-16 16:00:00|325.07|322.67|330.82|328.42|333.57|331.17|323.57|321.17|0
1655395500000|2022-06-16 16:05:00|331.32|328.92|337.82|335.42|337.82|335.42|329.32|326.92|0
1655395800000|2022-06-16 16:10:00|338.07|335.67|339.82|337.42|340.32|337.92|333.07|330.67|0
1655396100000|2022-06-16 16:15:00|340.07|337.67|337.32|334.92|340.07|337.67|332.57|330.17|0
1655396400000|2022-06-16 16:20:00|337.57|335.17|336.07|333.67|339.82|337.42|333.82|331.42|0
1655396700000|2022-06-16 16:25:00|335.32|332.92|327.07|324.67|337.82|335.42|325.82|323.42|0
1655397000000|2022-06-16 16:30:00|326.82|324.42|329.32|326.92|334.7|332.3|325.07|322.67|0
1655397300000|2022-06-16 16:35:00|329.57|327.17|332.7|330.3|336.82|334.42|329.57|327.17|0
1655397600000|2022-06-16 16:40:00|332.32|329.92|327.07|324.67|334.82|332.42|324.32|321.92|0
1655397900000|2022-06-16 16:45:00|327.57|325.17|324.32|321.92|330.32|327.92|322.2|319.8|0
1655398200000|2022-06-16 16:50:00|324.07|321.67|327.32|324.92|329.32|326.92|322.57|320.17|0
1655398500000|2022-06-16 16:55:00|327.07|324.67|328.32|325.92|332.57|330.17|327.07|324.67|0
1655398800000|2022-06-16 17:00:00|326.82|324.42|328.57|326.17|330.32|327.92|321.07|318.67|0
1655399100000|2022-06-16 17:05:00|328.07|325.67|319.82|317.42|330.32|327.92|316.07|313.67|0
1655399400000|2022-06-16 17:10:00|319.45|317.05|322.07|319.67|325.07|322.67|319.07|316.67|0
1655399700000|2022-06-16 17:15:00|321.82|319.42|325.07|322.67|325.07|322.67|319.7|317.3|0
1655400000000|2022-06-16 17:20:00|324.82|322.42|331.32|328.92|331.82|329.42|324.32|321.92|0
1655400300000|2022-06-16 17:25:00|331.07|328.67|318.57|316.17|332.82|330.42|314.07|311.67|0
1655400600000|2022-06-16 17:30:00|322.07|319.67|318.82|316.42|326.32|323.92|316.07|313.67|0
1655400900000|2022-06-16 17:35:00|318.57|316.17|321.07|318.67|326.57|324.17|318.07|315.67|0
1655401200000|2022-06-16 17:40:00|321.57|319.17|332.07|329.67|332.07|329.67|320.07|317.67|0
1655401500000|2022-06-16 17:45:00|332.57|330.17|332.07|329.67|336.82|334.42|331.2|328.8|0
1655401800000|2022-06-16 17:50:00|331.07|328.67|335.32|332.92|336.45|334.05|331.07|328.67|0
1655402100000|2022-06-16 17:55:00|335.07|332.67|344.32|341.92|345.07|342.67|333.82|331.42|0
1655402400000|2022-06-16 18:00:00|345.07|342.67|342.32|339.92|345.57|343.17|339.82|337.42|0
1655402700000|2022-06-16 18:05:00|342.57|340.17|346.82|344.42|349.32|346.92|341.07|338.67|0
1655403000000|2022-06-16 18:10:00|347.32|344.92|343.82|341.42|347.57|345.17|343.07|340.67|0
1655403300000|2022-06-16 18:15:00|344.07|341.67|344.57|342.17|347.57|345.17|343.82|341.42|0
1655403600000|2022-06-16 18:20:00|343.57|341.17|349.57|347.17|350.57|348.17|343.32|340.92|0
1655403900000|2022-06-16 18:25:00|349.32|346.92|351.32|348.92|351.32|348.92|347.57|345.17|0
1655404200000|2022-06-16 18:30:00|352.07|349.67|350.57|348.17|352.82|350.42|346.57|344.17|0
1655404500000|2022-06-16 18:35:00|350.32|347.92|348.82|346.42|353.07|350.67|346.82|344.42|0
1655404800000|2022-06-16 18:40:00|348.57|346.17|346.57|344.17|348.57|346.17|339.82|337.42|0
1655405100000|2022-06-16 18:45:00|347.07|344.67|360.57|358.17|360.57|358.17|344.07|341.67|0
1655405400000|2022-06-16 18:50:00|360.32|357.92|361.82|359.42|362.57|360.17|356.82|354.42|0
1655405700000|2022-06-16 18:55:00|361.57|359.17|355.32|352.92|362.32|359.92|355.32|352.92|0
1655406000000|2022-06-16 19:00:00|355.57|353.17|344.07|341.67|356.82|354.42|340.32|337.92|0
1655406300000|2022-06-16 19:05:00|345.07|342.67|335.82|333.42|350.07|347.67|335.82|333.42|0
1655406600000|2022-06-16 19:10:00|336.07|333.67|340.32|337.92|344.32|341.92|329.82|327.42|0
1655406900000|2022-06-16 19:15:00|342.32|339.92|337.32|334.92|347.32|344.92|337.32|334.92|0
1655407200000|2022-06-16 19:20:00|337.2|334.8|337.32|334.92|339.07|336.67|332.57|330.17|0
1655407500000|2022-06-16 19:25:00|337.82|335.42|333.82|331.42|339.57|337.17|328.82|326.42|0
1655407800000|2022-06-16 19:30:00|334.32|331.92|347.57|345.17|348.82|346.42|332.82|330.42|0
1655408100000|2022-06-16 19:35:00|348.95|346.55|341.57|339.17|348.95|346.55|339.82|337.42|0
1655408400000|2022-06-16 19:40:00|341.32|338.92|345.07|342.67|345.07|342.67|332.57|330.17|0
1655408700000|2022-06-16 19:45:00|345.32|342.92|352.57|350.17|355.07|352.67|342.82|340.42|0
1655409000000|2022-06-16 19:50:00|351.7|349.3|346.82|344.42|352.32|349.92|343.57|341.17|0
1655409300000|2022-06-16 19:55:00|345.57|343.17|329.57|327.17|347.82|345.42|329.57|327.17|0
1655409600000|2022-06-16 20:00:00|330.82|328.42|334.95|332.55|336.07|333.67|329.32|326.92|0
1655409900000|2022-06-16 20:05:00|335.32|332.92|338.07|335.67|338.07|335.67|328.2|325.8|0
1655410200000|2022-06-16 20:10:00|338.57|336.17|326.32|323.92|338.57|336.17|326.32|323.92|0
1655410500000|2022-06-16 20:15:00|327.94|325.06|329.81|326.93|332.44|329.56|327.69|324.81|0
1654499100000|2022-06-06 07:05:00|29.11|27.11|29.08|27.08|29.52|27.52|28.81|26.81|0
1654499400000|2022-06-06 07:10:00|29.1|27.1|29.09|27.09|29.46|27.46|28.98|26.98|0
1654499700000|2022-06-06 07:15:00|29.04|27.04|29.38|27.38|29.39|27.39|28.98|26.98|0
1654500000000|2022-06-06 07:20:00|29.32|27.32|28.75|26.75|29.8|27.8|28.67|26.67|0
1654500300000|2022-06-06 07:25:00|28.78|26.78|29.12|27.12|29.3|27.3|28.67|26.67|0
1654500600000|2022-06-06 07:30:00|29.18|27.18|29.77|27.77|29.99|27.99|29.18|27.18|0
1654500900000|2022-06-06 07:35:00|29.59|27.59|29.05|27.05|29.95|27.95|29.05|27.05|0
1654501200000|2022-06-06 07:40:00|28.99|26.99|29.21|27.21|29.39|27.39|28.69|26.69|0
1654501500000|2022-06-06 07:45:00|29.27|27.27|28.85|26.85|29.42|27.42|28.68|26.68|0
1654501800000|2022-06-06 07:50:00|28.91|26.91|27.41|25.41|29.09|27.09|26.75|24.75|0
1654502100000|2022-06-06 07:55:00|27.44|25.44|26.46|24.46|27.75|25.75|26.46|24.46|0
1654502400000|2022-06-06 08:00:00|26.38|24.38|25.91|23.91|26.4|24.4|25.75|23.75|0
1654502700000|2022-06-06 08:05:00|25.96|23.96|26.2|24.2|26.9|24.9|25.75|23.75|0
1654503000000|2022-06-06 08:10:00|26.09|24.09|25.34|23.34|26.31|24.31|25.13|23.13|0
1654503300000|2022-06-06 08:15:00|25.28|23.28|25.54|23.54|25.65|23.65|24.87|22.87|0
1654503600000|2022-06-06 08:20:00|25.62|23.62|25.27|23.27|25.64|23.64|25.21|23.21|0
1654503900000|2022-06-06 08:25:00|25.21|23.21|25.21|23.21|25.37|23.37|25.21|23.21|0
1654504200000|2022-06-06 08:30:00|24.94|22.94|25.46|23.46|25.51|23.51|24.69|22.69|0
1654504500000|2022-06-06 08:35:00|25.51|23.51|25.45|23.45|25.62|23.62|25.35|23.35|0
1654504800000|2022-06-06 08:40:00|25.4|23.4|25.39|23.39|25.45|23.45|25.13|23.13|0
1654505100000|2022-06-06 08:45:00|25.34|23.34|25.17|23.17|25.7|23.7|25.17|23.17|0
1654505400000|2022-06-06 08:50:00|25.14|23.14|24.8|22.8|25.54|23.54|24.75|22.75|0
1654505700000|2022-06-06 08:55:00|24.85|22.85|24.84|22.84|25.21|23.21|24.74|22.74|0
1654506000000|2022-06-06 09:00:00|24.89|22.89|25.2|23.2|25.36|23.36|24.79|22.79|0
1654506300000|2022-06-06 09:05:00|25.14|23.14|25.42|23.42|25.46|23.46|25.14|23.14|0
1654506600000|2022-06-06 09:10:00|25.45|23.45|25.34|23.34|25.55|23.55|25.34|23.34|0
1654506900000|2022-06-06 09:15:00|25.33|23.33|25.64|23.64|25.81|23.81|25.33|23.33|0
1654507200000|2022-06-06 09:20:00|25.7|23.7|25.74|23.74|25.91|23.91|25.64|23.64|0
1654507500000|2022-06-06 09:25:00|25.69|23.69|25.89|23.89|26.17|24.17|25.63|23.63|0
1654507800000|2022-06-06 09:30:00|25.95|23.95|26.04|24.04|26.32|24.32|25.89|23.89|0
1654508100000|2022-06-06 09:35:00|26.07|24.07|26.85|24.85|26.85|24.85|26.07|24.07|0
1654508400000|2022-06-06 09:40:00|26.88|24.88|26.95|24.95|27.13|25.13|26.46|24.46|0
1654508700000|2022-06-06 09:45:00|26.93|24.93|26.4|24.4|26.95|24.95|26.4|24.4|0
1654509000000|2022-06-06 09:50:00|26.42|24.42|26.83|24.83|26.88|24.88|26.34|24.34|0
1654509300000|2022-06-06 09:55:00|26.77|24.77|26.38|24.38|26.88|24.88|26.38|24.38|0
1654509600000|2022-06-06 10:00:00|26.43|24.43|25.99|23.99|26.54|24.54|25.78|23.78|0
1654509900000|2022-06-06 10:05:00|25.94|23.94|25.9|23.9|26.18|24.18|25.82|23.82|0
1654510200000|2022-06-06 10:10:00|25.87|23.87|25.92|23.92|26.08|24.08|25.77|23.77|0
1654510500000|2022-06-06 10:15:00|25.95|23.95|26.02|24.02|26.13|24.13|25.88|23.88|0
1654510800000|2022-06-06 10:20:00|25.96|23.96|25.69|23.69|26.07|24.07|25.58|23.58|0
1654511100000|2022-06-06 10:25:00|25.63|23.63|25.65|23.65|25.79|23.79|25.53|23.53|0
1654511400000|2022-06-06 10:30:00|25.62|23.62|25.46|23.46|25.84|23.84|25.35|23.35|0
1654511700000|2022-06-06 10:35:00|25.4|23.4|25.77|23.77|25.88|23.88|25.35|23.35|0
1654512000000|2022-06-06 10:40:00|25.71|23.71|25.62|23.62|25.74|23.74|25.6|23.6|0
1654512300000|2022-06-06 10:45:00|25.65|23.65|25.69|23.69|25.73|23.73|25.54|23.54|0
1654512600000|2022-06-06 10:50:00|25.67|23.67|25.37|23.37|25.74|23.74|25.32|23.32|0
1654512900000|2022-06-06 10:55:00|25.39|23.39|25.46|23.46|25.52|23.52|25.18|23.18|0
1654513200000|2022-06-06 11:00:00|25.52|23.52|25.88|23.88|26|24|25.52|23.52|0
1654513500000|2022-06-06 11:05:00|25.93|23.93|25.93|23.93|25.99|23.99|25.77|23.77|0
1654513800000|2022-06-06 11:10:00|25.9|23.9|25.97|23.97|25.98|23.98|25.81|23.81|0
1654514100000|2022-06-06 11:15:00|25.92|23.92|25.56|23.56|25.97|23.97|25.48|23.48|0
1654514400000|2022-06-06 11:20:00|25.53|23.53|25.15|23.15|25.69|23.69|25.1|23.1|0
1654514700000|2022-06-06 11:25:00|25.1|23.1|25.36|23.36|25.57|23.57|25.1|23.1|0
1654515000000|2022-06-06 11:30:00|25.38|23.38|25.4|23.4|25.51|23.51|25.04|23.04|0
1654515300000|2022-06-06 11:35:00|25.51|23.51|25.55|23.55|25.61|23.61|25.29|23.29|0
1654515600000|2022-06-06 11:40:00|25.53|23.53|25.94|23.94|25.97|23.97|25.53|23.53|0
1654515900000|2022-06-06 11:45:00|25.92|23.92|26.56|24.56|26.84|24.84|25.81|23.81|0
1654516200000|2022-06-06 11:50:00|26.59|24.59|26.03|24.03|26.78|24.78|25.79|23.79|0
1654516500000|2022-06-06 11:55:00|25.68|23.68|25.04|23.04|25.74|23.74|25.04|23.04|0
1654516800000|2022-06-06 12:00:00|24.94|22.94|25.29|23.29|25.29|23.29|24.93|22.93|0
1654517100000|2022-06-06 12:05:00|25.35|23.35|25.07|23.07|25.4|23.4|24.61|22.61|0
1654517400000|2022-06-06 12:10:00|25.02|23.02|24.86|22.86|25.07|23.07|24.73|22.73|0
1654517700000|2022-06-06 12:15:00|24.83|22.83|25.11|23.11|25.11|23.11|24.65|22.65|0
1654518000000|2022-06-06 12:20:00|25.08|23.08|25.74|23.74|25.87|23.87|25.08|23.08|0
1654518300000|2022-06-06 12:25:00|25.79|23.79|26.23|24.23|26.23|24.23|25.15|23.15|0
1654518600000|2022-06-06 12:30:00|26.2|24.2|25.71|23.71|26.2|24.2|25.6|23.6|0
1654518900000|2022-06-06 12:35:00|25.65|23.65|24.86|22.86|25.65|23.65|24.86|22.86|0
1654519200000|2022-06-06 12:40:00|24.91|22.91|25.11|23.11|25.38|23.38|24.86|22.86|0
1654519500000|2022-06-06 12:45:00|25.17|23.17|24.72|22.72|25.22|23.22|24.18|22.18|0
1654519800000|2022-06-06 12:50:00|24.74|22.74|25.2|23.2|25.41|23.41|24.59|22.59|0
1654520100000|2022-06-06 12:55:00|25.25|23.25|25.45|23.45|25.56|23.56|25.07|23.07|0
1654520400000|2022-06-06 13:00:00|25.4|23.4|25.34|23.34|25.66|23.66|25.29|23.29|0
1654520700000|2022-06-06 13:05:00|25.42|23.42|24.91|22.91|25.42|23.42|24.76|22.76|0
1654521000000|2022-06-06 13:10:00|24.96|22.96|24.95|22.95|25.07|23.07|24.65|22.65|0
1654521300000|2022-06-06 13:15:00|24.9|22.9|25.58|23.58|26.12|24.12|24.9|22.9|0
1654521600000|2022-06-06 13:20:00|25.63|23.63|25.94|23.94|26.27|24.27|25.52|23.52|0
1654521900000|2022-06-06 13:25:00|25.99|23.99|25.93|23.93|26.26|24.26|25.93|23.93|0
1654522200000|2022-06-06 13:30:00|25.64|23.64|26.08|24.08|26.96|24.96|24.93|22.93|0
1654522500000|2022-06-06 13:35:00|26.03|24.03|26.95|24.95|27.96|25.96|25.84|23.84|0
1654522800000|2022-06-06 13:40:00|26.84|24.84|25.9|23.9|27.39|25.39|24.44|22.44|0
1654523100000|2022-06-06 13:45:00|26.17|24.17|27.21|25.21|28.29|26.29|25.77|23.77|0
1654523400000|2022-06-06 13:50:00|27.15|25.15|26.78|24.78|28|26|26.48|24.48|0
1654523700000|2022-06-06 13:55:00|26.87|24.87|25.19|23.19|27.31|25.31|25.08|23.08|0
1654524000000|2022-06-06 14:00:00|24.82|22.82|23.01|21.01|25.19|23.19|22.76|20.76|0
1654524300000|2022-06-06 14:05:00|23.1|21.1|22.54|20.54|23.64|21.64|21.69|19.69|0
1654524600000|2022-06-06 14:10:00|22.44|20.44|22.24|20.24|22.78|20.78|22.01|20.01|0
1654524900000|2022-06-06 14:15:00|22.15|20.15|23.06|21.06|23.56|21.56|22.1|20.1|0
1654525200000|2022-06-06 14:20:00|23.25|21.25|23.3|21.3|23.6|21.6|22.71|20.71|0
1654525500000|2022-06-06 14:25:00|23.44|21.44|22.89|20.89|23.85|21.85|22.39|20.39|0
1654525800000|2022-06-06 14:30:00|22.7|20.7|22.5|20.5|23.24|21.24|22.26|20.26|0
1654526100000|2022-06-06 14:35:00|22.45|20.45|22.73|20.73|23.42|21.42|22.26|20.26|0
1654526400000|2022-06-06 14:40:00|22.54|20.54|22.53|20.53|23.66|21.66|22.25|20.25|0
1654526700000|2022-06-06 14:45:00|22.43|20.43|22.23|20.23|22.96|20.96|22.23|20.23|0
1654527000000|2022-06-06 14:50:00|22.28|20.28|23.14|21.14|23.19|21.19|21.8|19.8|0
1654527300000|2022-06-06 14:55:00|23|21|22.55|20.55|23.34|21.34|22.41|20.41|0
1654527600000|2022-06-06 15:00:00|22.5|20.5|22.93|20.93|23.03|21.03|21.83|19.83|0
1654527900000|2022-06-06 15:05:00|22.98|20.98|24.07|22.07|24.17|22.17|22.44|20.44|0
1654528200000|2022-06-06 15:10:00|24.22|22.22|25.9|23.9|26.45|24.45|24.22|22.22|0
1654528500000|2022-06-06 15:15:00|26.17|24.17|30.58|28.58|30.58|28.58|25.9|23.9|0
1654528800000|2022-06-06 15:20:00|30.7|28.7|30.14|28.14|30.88|28.88|29.48|27.48|0
1654529100000|2022-06-06 15:25:00|30.08|28.08|29.35|27.35|30.44|28.44|29.12|27.12|0
1654529400000|2022-06-06 15:30:00|29.53|27.53|29.76|27.76|30.07|28.07|28.88|26.88|0
1654529700000|2022-06-06 15:35:00|29.88|27.88|28.87|26.87|30.48|28.48|28.28|26.28|0
1654530000000|2022-06-06 15:40:00|29.04|27.04|27.35|25.35|29.1|27.1|27.24|25.24|0
1654530300000|2022-06-06 15:45:00|27.47|25.47|28.09|26.09|28.09|26.09|26.51|24.51|0
1654530600000|2022-06-06 15:50:00|28.2|26.2|27.79|25.79|28.44|26.44|27.28|25.28|0
1654530900000|2022-06-06 15:55:00|27.68|25.68|27.67|25.67|28.25|26.25|27.27|25.27|0
1654531200000|2022-06-06 16:00:00|27.78|25.78|31.19|29.19|31.89|29.89|27.61|25.61|0
1654531500000|2022-06-06 16:05:00|31.13|29.13|32.07|30.07|32.14|30.14|30.5|28.5|0
1654531800000|2022-06-06 16:10:00|32.14|30.14|32.91|30.91|33.44|31.44|31.88|29.88|0
1654532100000|2022-06-06 16:15:00|33.24|31.24|32.38|30.38|33.44|31.44|31.86|29.86|0
1654532400000|2022-06-06 16:20:00|32.44|30.44|33.29|31.29|33.29|31.29|31.8|29.8|0
1654532700000|2022-06-06 16:25:00|33.28|31.28|33.54|31.54|34.01|32.01|32.3|30.3|0
1654533000000|2022-06-06 16:30:00|33.61|31.61|32.67|30.67|34.89|32.89|32.67|30.67|0
1654533300000|2022-06-06 16:35:00|32.8|30.8|32.01|30.01|33.07|31.07|31.89|29.89|0
1654533600000|2022-06-06 16:40:00|31.95|29.95|31.72|29.72|32.4|30.4|31.37|29.37|0
1654533900000|2022-06-06 16:45:00|31.62|29.62|31.55|29.55|31.87|29.87|31.05|29.05|0
1654534200000|2022-06-06 16:50:00|31.74|29.74|31.54|29.54|32.77|30.77|31.54|29.54|0
1654534500000|2022-06-06 16:55:00|31.63|29.63|30.9|28.9|31.79|29.79|30.59|28.59|0
1654534800000|2022-06-06 17:00:00|30.83|28.83|32.09|30.09|32.09|30.09|30.83|28.83|0
1654535100000|2022-06-06 17:05:00|31.96|29.96|31.32|29.32|32.09|30.09|30.82|28.82|0
1654535400000|2022-06-06 17:10:00|31.13|29.13|31.61|29.61|32.33|30.33|30.98|28.98|0
1654535700000|2022-06-06 17:15:00|31.67|29.67|31.86|29.86|32.84|30.84|31.42|29.42|0
1654536000000|2022-06-06 17:20:00|31.99|29.99|31.59|29.59|32.83|30.83|31.08|29.08|0
1654536300000|2022-06-06 17:25:00|31.78|29.78|31.32|29.32|32.11|30.11|31.2|29.2|0
1654536600000|2022-06-06 17:30:00|31.45|29.45|30.68|28.68|31.71|29.71|30.44|28.44|0
1654536900000|2022-06-06 17:35:00|30.87|28.87|28.9|26.9|30.93|28.93|28.37|26.37|0
1654537200000|2022-06-06 17:40:00|28.78|26.78|28.01|26.01|28.96|26.96|27.55|25.55|0
1654537500000|2022-06-06 17:45:00|27.95|25.95|27.94|25.94|28.82|26.82|27.77|25.77|0
1654537800000|2022-06-06 17:50:00|27.76|25.76|27.52|25.52|28.05|26.05|27.07|25.07|0
1654538100000|2022-06-06 17:55:00|27.64|25.64|26.83|24.83|27.64|25.64|26.83|24.83|0
1654538400000|2022-06-06 18:00:00|26.89|24.89|27.05|25.05|27.46|25.46|26.83|24.83|0
1654538700000|2022-06-06 18:05:00|27.11|25.11|27.61|25.61|28.31|26.31|26.88|24.88|0
1654539000000|2022-06-06 18:10:00|27.67|25.67|28.18|26.18|28.18|26.18|27.38|25.38|0
1654539300000|2022-06-06 18:15:00|28.3|26.3|28.41|26.41|29|27|27.95|25.95|0
1654539600000|2022-06-06 18:20:00|28.58|26.58|30.46|28.46|31.09|29.09|28.47|26.47|0
1654539900000|2022-06-06 18:25:00|30.71|28.71|31.59|29.59|32.18|30.18|30.4|28.4|0
1654540200000|2022-06-06 18:30:00|32.04|30.04|31.51|29.51|32.24|30.24|31.13|29.13|0
1654540500000|2022-06-06 18:35:00|31.42|29.42|32.35|30.35|32.61|30.61|30.94|28.94|0
1654540800000|2022-06-06 18:40:00|32.28|30.28|31.17|29.17|32.44|30.44|31.05|29.05|0
1654541100000|2022-06-06 18:45:00|31.21|29.21|31.48|29.48|31.56|29.56|30.38|28.38|0
1654541400000|2022-06-06 18:50:00|31.81|29.81|31.54|29.54|33.99|31.99|31.41|29.41|0
1654541700000|2022-06-06 18:55:00|31.6|29.6|31.46|29.46|32.12|30.12|30.52|28.52|0
1654542000000|2022-06-06 19:00:00|31.66|29.66|31.55|29.55|32.24|30.24|30.57|28.57|0
1654542300000|2022-06-06 19:05:00|31.71|29.71|31.89|29.89|32.88|30.88|31.2|29.2|0
1654542600000|2022-06-06 19:10:00|32.02|30.02|31.94|29.94|33.41|31.41|31.36|29.36|0
1654542900000|2022-06-06 19:15:00|32.07|30.07|33.19|31.19|33.25|31.25|30.97|28.97|0
1654543200000|2022-06-06 19:20:00|33.39|31.39|32.77|30.77|34.34|32.34|32.12|30.12|0
1654543500000|2022-06-06 19:25:00|32.71|30.71|32.9|30.9|33.31|31.31|32.24|30.24|0
1654543800000|2022-06-06 19:30:00|32.96|30.96|32.75|30.75|33.3|31.3|31.97|29.97|0
1654544100000|2022-06-06 19:35:00|32.62|30.62|33.35|31.35|34.31|32.31|32.49|30.49|0
1654544400000|2022-06-06 19:40:00|33.48|31.48|30.98|28.98|33.89|31.89|30.98|28.98|0
1654544700000|2022-06-06 19:45:00|31.04|29.04|32.33|30.33|32.86|30.86|30.6|28.6|0
1654545000000|2022-06-06 19:50:00|32.39|30.39|28.96|26.96|32.39|30.39|28.96|26.96|0
1654545300000|2022-06-06 19:55:00|29.39|27.39|29.69|27.69|30.58|28.58|28.47|26.47|0
1654545600000|2022-06-06 20:00:00|30.13|28.13|30.5|28.5|30.7|28.7|29.75|27.75|0
1654545900000|2022-06-06 20:05:00|30.44|28.44|30.49|28.49|30.63|28.63|30.06|28.06|0
1654546200000|2022-06-06 20:10:00|30.43|28.43|30.55|28.55|30.69|28.69|30.04|28.04|0
1654546500000|2022-06-06 20:15:00|30.81|28.41|30.29|27.89|30.87|28.47|30.23|27.83|0
1654546800000|2022-06-06 20:20:00|30.36|27.96|30.25|27.85|30.36|27.96|30.1|27.7|0
1654547100000|2022-06-06 20:25:00|30.22|27.82|30.59|28.19|30.59|28.19|30.16|27.76|0
1654547400000|2022-06-06 20:30:00|30.5|28.1|29.95|27.55|30.53|28.13|29.89|27.49|0
1654547700000|2022-06-06 20:35:00|29.92|27.52|29.69|27.29|30.07|27.67|29.63|27.23|0
1654548000000|2022-06-06 20:40:00|29.72|27.32|29.74|27.34|29.88|27.48|29.69|27.29|0
1654548300000|2022-06-06 20:45:00|29.8|27.4|29.8|27.4|29.86|27.46|29.73|27.33|0
1654548600000|2022-06-06 20:50:00|29.67|27.27|29.41|27.01|29.79|27.39|29.35|26.95|0
1654548900000|2022-06-06 20:55:00|29.35|26.95|29.77|27.37|29.77|27.37|29.29|26.89|0
1654549200000|2022-06-06 21:00:00|29.73|27.33|29.65|27.25|29.79|27.39|29.65|27.25|0
1654549500000|2022-06-06 21:05:00|29.64|27.24|29.62|27.22|29.64|27.24|29.52|27.12|0
1654549800000|2022-06-06 21:10:00|29.54|27.14|29.66|27.26|29.92|27.52|29.53|27.13|0
1654550100000|2022-06-06 21:15:00|29.6|27.2|29.66|27.26|29.67|27.27|29.55|27.15|0
1654550400000|2022-06-06 21:20:00|29.67|27.27|29.72|27.32|29.77|27.37|29.6|27.2|0
1654550700000|2022-06-06 21:25:00|29.73|27.33|29.63|27.23|29.74|27.34|29.63|27.23|0
1654551000000|2022-06-06 21:30:00|29.62|27.22|29.88|27.48|29.88|27.48|29.62|27.22|0
1654551300000|2022-06-06 21:35:00|29.94|27.54|29.85|27.45|29.97|27.57|29.73|27.33|0
1654551600000|2022-06-06 21:40:00|29.8|27.4|29.71|27.31|29.8|27.4|29.71|27.31|0
1654551900000|2022-06-06 21:45:00|29.66|27.26|29.59|27.19|29.66|27.26|29.56|27.16|0
1654552200000|2022-06-06 21:50:00|29.66|27.26|29.59|27.19|29.66|27.26|29.59|27.19|0
1654552500000|2022-06-06 21:55:00|29.58|27.18|29.44|27.04|29.58|27.18|29.44|27.04|0
1654552800000|2022-06-06 22:00:00|29.69|27.29|29.5|27.1|29.71|27.31|29.01|26.61|0
1654553100000|2022-06-06 22:05:00|29.34|26.94|29.77|27.37|29.77|27.37|29.15|26.75|0
1654553400000|2022-06-06 22:10:00|29.7|27.3|29.44|27.04|29.83|27.43|29.36|26.96|0
1654553700000|2022-06-06 22:15:00|29.57|27.17|29.84|27.44|30|27.6|29.38|26.98|0
1654554000000|2022-06-06 22:20:00|29.81|27.41|30.34|27.94|30.4|28|29.81|27.41|0
1654554300000|2022-06-06 22:25:00|30.37|27.97|30.2|27.8|30.37|27.97|30.05|27.65|0
1654554600000|2022-06-06 22:30:00|30.23|27.83|30.54|28.14|30.6|28.2|30.1|27.7|0
1654554900000|2022-06-06 22:35:00|30.51|28.11|30.91|28.51|31.11|28.71|30.22|27.82|0
1654555200000|2022-06-06 22:40:00|30.85|28.45|30.84|28.44|31.03|28.63|30.56|28.16|0
1654555500000|2022-06-06 22:45:00|30.77|28.37|30.57|28.17|30.84|28.44|30.32|27.92|0
1654555800000|2022-06-06 22:50:00|30.54|28.14|30.63|28.23|30.69|28.29|30.25|27.85|0
1654556100000|2022-06-06 22:55:00|30.62|28.22|30.68|28.28|30.94|28.54|30.62|28.22|0
1654556400000|2022-06-06 23:00:00|30.65|28.25|30.51|28.11|30.87|28.47|30.48|28.08|0
1654556700000|2022-06-06 23:05:00|30.48|28.08|30.09|27.69|30.54|28.14|30.09|27.69|0
1654557000000|2022-06-06 23:10:00|30.15|27.75|29.95|27.55|30.18|27.78|29.89|27.49|0
1654557300000|2022-06-06 23:15:00|29.89|27.49|29.94|27.54|30.01|27.61|29.88|27.48|0
1654557600000|2022-06-06 23:20:00|29.88|27.48|30.09|27.69|30.13|27.73|29.88|27.48|0
1654557900000|2022-06-06 23:25:00|30.12|27.72|29.96|27.56|30.12|27.72|29.86|27.46|0
1654558200000|2022-06-06 23:30:00|29.86|27.46|29.98|27.58|29.98|27.58|29.85|27.45|0
1654558500000|2022-06-06 23:35:00|29.91|27.51|30.03|27.63|30.16|27.76|29.85|27.45|0
1654558800000|2022-06-06 23:40:00|30.09|27.69|29.89|27.49|30.21|27.81|29.89|27.49|0
1654559100000|2022-06-06 23:45:00|29.83|27.43|29.01|26.61|29.89|27.49|29.01|26.61|0
1654559400000|2022-06-06 23:50:00|28.95|26.55|28.94|26.54|29.17|26.77|28.64|26.24|0
1654559700000|2022-06-06 23:55:00|28.98|26.58|29.3|26.9|29.3|26.9|28.7|26.3|0
1654560000000|2022-06-07 00:00:00|29.24|26.84|31.04|28.64|31.1|28.7|29.24|26.84|0
1654560300000|2022-06-07 00:05:00|31.13|28.73|31.55|29.15|31.65|29.25|31.06|28.66|0
1654560600000|2022-06-07 00:10:00|31.58|29.18|31.9|29.5|32.04|29.64|31.52|29.12|0
1654560900000|2022-06-07 00:15:00|31.84|29.44|31.56|29.16|32.3|29.9|31.41|29.01|0
1654561200000|2022-06-07 00:20:00|31.73|29.33|32.28|29.88|32.38|29.98|31.63|29.23|0
1654561500000|2022-06-07 00:25:00|32.35|29.95|32.17|29.77|32.55|30.15|32.14|29.74|0
1654561800000|2022-06-07 00:30:00|32.2|29.8|33.91|31.51|34.05|31.65|32.17|29.77|0
1654562100000|2022-06-07 00:35:00|33.56|31.16|32.88|30.48|33.7|31.3|32.88|30.48|0
1654562400000|2022-06-07 00:40:00|32.87|30.47|32.73|30.33|33.14|30.74|32.73|30.33|0
1654562700000|2022-06-07 00:45:00|32.8|30.4|32.82|30.42|33.27|30.87|32.72|30.32|0
1654563000000|2022-06-07 00:50:00|32.85|30.45|33.35|30.95|33.46|31.06|32.65|30.25|0
1654563300000|2022-06-07 00:55:00|33.05|30.65|33|30.6|33.24|30.84|32.84|30.44|0
1654563600000|2022-06-07 01:00:00|32.97|30.57|32.16|29.76|33.04|30.64|32.16|29.76|0
1654563900000|2022-06-07 01:05:00|32.22|29.82|32.28|29.88|32.35|29.95|31.82|29.42|0
1654564200000|2022-06-07 01:10:00|32.21|29.81|32.6|30.2|32.74|30.34|32.08|29.68|0
1654564500000|2022-06-07 01:15:00|32.67|30.27|31.99|29.59|32.77|30.37|31.77|29.37|0
1654564800000|2022-06-07 01:20:00|31.96|29.56|32.51|30.11|32.65|30.25|31.96|29.56|0
1654565100000|2022-06-07 01:25:00|32.58|30.18|37.84|35.44|38.71|36.31|32.58|30.18|0
1654565400000|2022-06-07 01:30:00|37.69|35.29|36.82|34.42|38.36|35.96|36.71|34.31|0
1654565700000|2022-06-07 01:35:00|36.78|34.38|35.93|33.53|36.78|34.38|35.65|33.25|0
1654566000000|2022-06-07 01:40:00|36.01|33.61|35|32.6|36.15|33.75|35|32.6|0
1654566300000|2022-06-07 01:45:00|34.93|32.53|34.85|32.45|35.28|32.88|34.57|32.17|0
1654566600000|2022-06-07 01:50:00|34.92|32.52|35.05|32.65|35.16|32.76|34.81|32.41|0
1654566900000|2022-06-07 01:55:00|35.12|32.72|35.32|32.92|35.9|33.5|35.05|32.65|0
1654567200000|2022-06-07 02:00:00|35.25|32.85|35.49|33.09|35.67|33.27|34.97|32.57|0
1654567500000|2022-06-07 02:05:00|35.52|33.12|36.52|34.12|36.52|34.12|35.24|32.84|0
1654567800000|2022-06-07 02:10:00|36.45|34.05|36.84|34.44|36.96|34.56|36.45|34.05|0
1654568100000|2022-06-07 02:15:00|36.8|34.4|36.79|34.39|36.95|34.55|36.36|33.96|0
1654568400000|2022-06-07 02:20:00|36.72|34.32|36.05|33.65|36.76|34.36|35.91|33.51|0
1654568700000|2022-06-07 02:25:00|36.02|33.62|36.41|34.01|36.45|34.05|35.91|33.51|0
1654569000000|2022-06-07 02:30:00|36.37|33.97|36.69|34.29|36.76|34.36|36.25|33.85|0
1654569300000|2022-06-07 02:35:00|36.61|34.21|36.64|34.24|36.76|34.36|36.39|33.99|0
1654569600000|2022-06-07 02:40:00|36.68|34.28|36.78|34.38|36.82|34.42|36.6|34.2|0
1654569900000|2022-06-07 02:45:00|36.89|34.49|37.14|34.74|37.37|34.97|36.89|34.49|0
1654570200000|2022-06-07 02:50:00|37.17|34.77|36.86|34.46|37.17|34.77|36.79|34.39|0
1654570500000|2022-06-07 02:55:00|36.94|34.54|36.93|34.53|37.31|34.91|36.85|34.45|0
1654570800000|2022-06-07 03:00:00|36.89|34.49|35.96|33.56|37|34.6|35.82|33.42|0
1654571100000|2022-06-07 03:05:00|35.89|33.49|37.22|34.82|37.23|34.83|35.89|33.49|0
1654571400000|2022-06-07 03:10:00|37.14|34.74|36.69|34.29|37.14|34.74|36.55|34.15|0
1654571700000|2022-06-07 03:15:00|36.62|34.22|35.6|33.2|36.69|34.29|35.46|33.06|0
1654572000000|2022-06-07 03:20:00|35.74|33.34|35.16|32.76|35.74|33.34|35.16|32.76|0
1654572300000|2022-06-07 03:25:00|35.23|32.83|35.36|32.96|35.36|32.96|34.81|32.41|0
1654572600000|2022-06-07 03:30:00|35.33|32.93|35.42|33.02|35.5|33.1|35.29|32.89|0
1654572900000|2022-06-07 03:35:00|35.35|32.95|35.17|32.77|35.71|33.31|34.92|32.52|0
1654573200000|2022-06-07 03:40:00|35.2|32.8|35.05|32.65|35.34|32.94|34.98|32.58|0
1654573500000|2022-06-07 03:45:00|34.98|32.58|34.76|32.36|35.19|32.79|34.69|32.29|0
1654573800000|2022-06-07 03:50:00|34.79|32.39|34.61|32.21|35.1|32.7|34.54|32.14|0
1654574100000|2022-06-07 03:55:00|34.71|32.31|35.41|33.01|35.44|33.04|34.46|32.06|0
1654574400000|2022-06-07 04:00:00|35.34|32.94|35.75|33.35|35.94|33.54|35.34|32.94|0
1654574700000|2022-06-07 04:05:00|35.79|33.39|35.64|33.24|35.79|33.39|35.42|33.02|0
1654575000000|2022-06-07 04:10:00|35.63|33.23|35.55|33.15|35.71|33.31|35.48|33.08|0
1654575300000|2022-06-07 04:15:00|35.59|33.19|35.47|33.07|35.76|33.36|35.47|33.07|0
1654575600000|2022-06-07 04:20:00|35.54|33.14|35.1|32.7|35.54|33.14|35.1|32.7|0
1654575900000|2022-06-07 04:25:00|35.14|32.74|34.95|32.55|35.31|32.91|34.95|32.55|0
1654576200000|2022-06-07 04:30:00|35.02|32.62|36.81|34.41|36.89|34.49|34.95|32.55|0
1654576500000|2022-06-07 04:35:00|36.89|34.49|36.36|33.96|36.89|34.49|36.15|33.75|0
1654576800000|2022-06-07 04:40:00|36.33|33.93|36.43|34.03|36.62|34.22|36.28|33.88|0
1654577100000|2022-06-07 04:45:00|36.5|34.1|36.42|34.02|36.9|34.5|36.34|33.94|0
1654577400000|2022-06-07 04:50:00|36.49|34.09|36.48|34.08|36.56|34.16|36.16|33.76|0
1654577700000|2022-06-07 04:55:00|36.4|34|36.21|33.81|36.4|34|36|33.6|0
1654578000000|2022-06-07 05:00:00|36.18|33.78|36.02|33.62|36.32|33.92|35.81|33.41|0
1654578300000|2022-06-07 05:05:00|36.09|33.69|36.89|34.49|36.97|34.57|36.09|33.69|0
1654578600000|2022-06-07 05:10:00|36.96|34.56|37.24|34.84|37.39|34.99|36.66|34.26|0
1654578900000|2022-06-07 05:15:00|37.28|34.88|36.94|34.54|37.28|34.88|36.64|34.24|0
1654579200000|2022-06-07 05:20:00|37.01|34.61|37.89|35.49|38.12|35.72|36.6|34.2|0
1654579500000|2022-06-07 05:25:00|37.97|35.57|39.31|36.91|39.35|36.95|37.93|35.53|0
1654579800000|2022-06-07 05:30:00|39.24|36.84|38.77|36.37|39.24|36.84|38.47|36.07|0
1654580100000|2022-06-07 05:35:00|38.7|36.3|38.88|36.48|39.23|36.83|38.39|35.99|0
1654580400000|2022-06-07 05:40:00|38.92|36.52|38.52|36.12|38.92|36.52|38.14|35.74|0
1654580700000|2022-06-07 05:45:00|38.44|36.04|38.43|36.03|38.98|36.58|38.05|35.65|0
1654581000000|2022-06-07 05:50:00|38.36|35.96|38.35|35.95|38.58|36.18|38.05|35.65|0
1654581300000|2022-06-07 05:55:00|38.27|35.87|38.79|36.39|38.87|36.47|37.89|35.49|0
1654581600000|2022-06-07 06:00:00|38.56|36.16|36.31|33.91|38.64|36.24|36.02|33.62|0
1654581900000|2022-06-07 06:05:00|36.09|33.69|36.89|34.49|36.96|34.56|36.09|33.69|0
1654582200000|2022-06-07 06:10:00|36.81|34.41|36.43|34.03|36.89|34.49|36.43|34.03|0
1654582500000|2022-06-07 06:15:00|36.4|34|36.2|33.8|36.5|34.1|35.91|33.51|0
1654582800000|2022-06-07 06:20:00|36.13|33.73|36.34|33.94|36.53|34.13|35.77|33.37|0
1654583100000|2022-06-07 06:25:00|36.27|33.87|35.53|33.13|36.52|34.12|35.53|33.13|0
1654583400000|2022-06-07 06:30:00|35.46|33.06|35.95|33.55|36.03|33.63|35.1|32.7|0
1654583700000|2022-06-07 06:35:00|35.88|33.48|36.16|33.76|36.31|33.91|35.73|33.33|0
1654584000000|2022-06-07 06:40:00|36.09|33.69|36.44|34.04|36.44|34.04|35.69|33.29|0
1654584300000|2022-06-07 06:45:00|36.37|33.97|36.58|34.18|37.47|35.07|36.37|33.97|0
1654584600000|2022-06-07 06:50:00|36.73|34.33|36.42|34.02|36.73|34.33|35.84|33.44|0
1654584900000|2022-06-07 06:55:00|36.64|34.24|36.48|34.08|37.05|34.65|36.48|34.08|0
1654585200000|2022-06-07 07:00:00|36.56|34.16|36.33|33.93|36.56|34.16|35.17|32.77|0
1654585500000|2022-06-07 07:05:00|35.98|33.98|35|33|36.53|34.53|35|33|0
1654585800000|2022-06-07 07:10:00|35.1|33.1|33.89|31.89|35.24|33.24|33.79|31.79|0
1654586100000|2022-06-07 07:15:00|33.75|31.75|35.8|33.8|35.91|33.91|32.92|30.92|0
1654586400000|2022-06-07 07:20:00|35.94|33.94|34.8|32.8|35.94|33.94|34.67|32.67|0
1654586700000|2022-06-07 07:25:00|34.73|32.73|34.58|32.58|35.01|33.01|34.02|32.02|0
1654587000000|2022-06-07 07:30:00|34.62|32.62|34.15|32.15|34.62|32.62|33.32|31.32|0
1654587300000|2022-06-07 07:35:00|34.25|32.25|35.27|33.27|35.28|33.28|34.01|32.01|0
1654587600000|2022-06-07 07:40:00|35.34|33.34|34.34|32.34|35.34|33.34|34.06|32.06|0
1654587900000|2022-06-07 07:45:00|34.41|32.41|33.6|31.6|34.41|32.41|32.81|30.81|0
1654588200000|2022-06-07 07:50:00|33.56|31.56|33.79|31.79|34|32|33.21|31.21|0
1654588500000|2022-06-07 07:55:00|33.83|31.83|34.03|32.03|34.17|32.17|33.34|31.34|0
1654588800000|2022-06-07 08:00:00|33.96|31.96|33.53|31.53|34.38|32.38|33.32|31.32|0
1654589100000|2022-06-07 08:05:00|33.46|31.46|33.24|31.24|33.56|31.56|32.71|30.71|0
1654589400000|2022-06-07 08:10:00|33.14|31.14|33.47|31.47|33.69|31.69|33.03|31.03|0
1654589700000|2022-06-07 08:15:00|33.44|31.44|33.77|31.77|34.34|32.34|33.41|31.41|0
1654590000000|2022-06-07 08:20:00|33.64|31.64|33.56|31.56|34.05|32.05|33.35|31.35|0
1654590300000|2022-06-07 08:25:00|33.62|31.62|33.75|31.75|33.76|31.76|33|31|0
1654590600000|2022-06-07 08:30:00|33.72|31.72|33.36|31.36|33.89|31.89|33.12|31.12|0
1654590900000|2022-06-07 08:35:00|33.33|31.33|32.23|30.23|33.47|31.47|32.17|30.17|0
1654591200000|2022-06-07 08:40:00|32.17|30.17|32.76|30.76|33.04|31.04|32.17|30.17|0
1654591500000|2022-06-07 08:45:00|32.63|30.63|32.95|30.95|33.02|31.02|32.56|30.56|0
1654591800000|2022-06-07 08:50:00|32.99|30.99|33.01|31.01|33.29|31.29|32.88|30.88|0
1654592100000|2022-06-07 08:55:00|33.08|31.08|33|31|33.22|31.22|32.8|30.8|0
1654592400000|2022-06-07 09:00:00|33.11|31.11|33.82|31.82|33.82|31.82|32.73|30.73|0
1654592700000|2022-06-07 09:05:00|33.75|31.75|34.02|32.02|34.37|32.37|33.61|31.61|0
1654593000000|2022-06-07 09:10:00|34.09|32.09|34.57|32.57|34.64|32.64|33.94|31.94|0
1654593300000|2022-06-07 09:15:00|34.53|32.53|33.79|31.79|34.85|32.85|33.79|31.79|0
1654593600000|2022-06-07 09:20:00|33.89|31.89|33.43|31.43|33.92|31.92|33.36|31.36|0
1654593900000|2022-06-07 09:25:00|33.46|31.46|33.01|31.01|33.46|31.46|32.81|30.81|0
1654594200000|2022-06-07 09:30:00|32.97|30.97|32.79|30.79|33.07|31.07|32.52|30.52|0
1654594500000|2022-06-07 09:35:00|32.76|30.76|33.4|31.4|33.4|31.4|32.65|30.65|0
1654594800000|2022-06-07 09:40:00|33.47|31.47|34.19|32.19|34.29|32.29|33.47|31.47|0
1654595100000|2022-06-07 09:45:00|34.22|32.22|34.35|32.35|34.5|32.5|34.14|32.14|0
1654595400000|2022-06-07 09:50:00|34.42|32.42|34.69|32.69|34.77|32.77|34.35|32.35|0
1654595700000|2022-06-07 09:55:00|34.76|32.76|34.68|32.68|34.76|32.76|34.2|32.2|0
1654596000000|2022-06-07 10:00:00|34.75|32.75|34.25|32.25|34.75|32.75|34.18|32.18|0
1654596300000|2022-06-07 10:05:00|34.32|32.32|34.2|32.2|34.35|32.35|34.17|32.17|0
1654596600000|2022-06-07 10:10:00|34.24|32.24|34.3|32.3|34.37|32.37|34.16|32.16|0
1654596900000|2022-06-07 10:15:00|34.33|32.33|36.49|34.49|36.53|34.53|34.3|32.3|0
1654597200000|2022-06-07 10:20:00|36.6|34.6|37.22|35.22|37.34|35.34|35.79|33.79|0
1654597500000|2022-06-07 10:25:00|37.15|35.15|36.44|34.44|37.15|35.15|35.86|33.86|0
1654597800000|2022-06-07 10:30:00|36.41|34.41|35.34|33.34|36.44|34.44|35.2|33.2|0
1654598100000|2022-06-07 10:35:00|35.27|33.27|34.72|32.72|35.45|33.45|34.55|32.55|0
1654598400000|2022-06-07 10:40:00|34.69|32.69|35.57|33.57|35.57|33.57|34.61|32.61|0
1654598700000|2022-06-07 10:45:00|35.53|33.53|34.59|32.59|35.61|33.61|34.45|32.45|0
1654599000000|2022-06-07 10:50:00|34.52|32.52|34.51|32.51|34.8|32.8|34.1|32.1|0
1654599300000|2022-06-07 10:55:00|34.55|32.55|37.8|35.8|38.48|36.48|34.22|32.22|0
1654599600000|2022-06-07 11:00:00|37.95|35.95|37.23|35.23|37.98|35.98|36.3|34.3|0
1654599900000|2022-06-07 11:05:00|37.38|35.38|39.65|37.65|39.73|37.73|37.16|35.16|0
1654600200000|2022-06-07 11:10:00|39.89|37.89|42.52|40.52|43.09|41.09|39.81|37.81|0
1654600500000|2022-06-07 11:15:00|42.56|40.56|40.7|38.7|42.85|40.85|40.58|38.58|0
1654600800000|2022-06-07 11:20:00|40.58|38.58|39.85|37.85|40.98|38.98|39.81|37.81|0
1654601100000|2022-06-07 11:25:00|39.89|37.89|39.06|37.06|40.36|38.36|38.75|36.75|0
1654601400000|2022-06-07 11:30:00|39.13|37.13|38.81|36.81|39.37|37.37|38.63|36.63|0
1654601700000|2022-06-07 11:35:00|38.78|36.78|38.73|36.73|39.04|37.04|38.5|36.5|0
1654602000000|2022-06-07 11:40:00|38.61|36.61|39.41|37.41|39.53|37.53|38.61|36.61|0
1654602300000|2022-06-07 11:45:00|39.45|37.45|38.74|36.74|39.45|37.45|38.7|36.7|0
1654602600000|2022-06-07 11:50:00|38.78|36.78|39.54|37.54|39.55|37.55|38.78|36.78|0
1654602900000|2022-06-07 11:55:00|39.46|37.46|39.14|37.14|39.74|37.74|38.99|36.99|0
1654603200000|2022-06-07 12:00:00|38.99|36.99|39.83|37.83|39.83|37.83|38.49|36.49|0
1654603500000|2022-06-07 12:05:00|39.99|37.99|39.98|37.98|40.06|38.06|39.29|37.29|0
1654603800000|2022-06-07 12:10:00|40.02|38.02|39.97|37.97|40.45|38.45|39.59|37.59|0
1654604100000|2022-06-07 12:15:00|39.89|37.89|40.75|38.75|40.91|38.91|39.65|37.65|0
1654604400000|2022-06-07 12:20:00|40.67|38.67|39.47|37.47|40.75|38.75|39.09|37.09|0
1654604700000|2022-06-07 12:25:00|39.32|37.32|39.62|37.62|39.66|37.66|39.08|37.08|0
1654605000000|2022-06-07 12:30:00|39.54|37.54|39.45|37.45|41.36|39.36|39.37|37.37|0
1654605300000|2022-06-07 12:35:00|39.49|37.49|40.15|38.15|40.95|38.95|39.22|37.22|0
1654605600000|2022-06-07 12:40:00|40.23|38.23|39.98|37.98|41.02|39.02|39.9|37.9|0
1654605900000|2022-06-07 12:45:00|39.9|37.9|41|39|41.08|39.08|39.19|37.19|0
1654606200000|2022-06-07 12:50:00|41.08|39.08|41.55|39.55|41.72|39.72|40.28|38.28|0
1654606500000|2022-06-07 12:55:00|41.47|39.47|41.95|39.95|42.11|40.11|40.99|38.99|0
1654606800000|2022-06-07 13:00:00|42.07|40.07|41.29|39.29|42.11|40.11|41.13|39.13|0
1654607100000|2022-06-07 13:05:00|41.21|39.21|41.76|39.76|41.93|39.93|40.97|38.97|0
1654607400000|2022-06-07 13:10:00|41.68|39.68|42.57|40.57|43.03|41.03|41.52|39.52|0
1654607700000|2022-06-07 13:15:00|42.49|40.49|42.06|40.06|42.49|40.49|41.34|39.34|0
1654608000000|2022-06-07 13:20:00|42.02|40.02|41.81|39.81|42.23|40.23|41.33|39.33|0
1654608300000|2022-06-07 13:25:00|41.64|39.64|40.87|38.87|42.21|40.21|40.79|38.79|0
1654608600000|2022-06-07 13:30:00|40.91|38.91|37.26|35.26|42.12|40.12|36.96|34.96|0
1654608900000|2022-06-07 13:35:00|36.51|34.51|37.77|35.77|38.23|36.23|36.22|34.22|0
1654609200000|2022-06-07 13:40:00|37.39|35.39|36.49|34.49|38.22|36.22|36.2|34.2|0
1654609500000|2022-06-07 13:45:00|36.35|34.35|35.75|33.75|37.23|35.23|35.54|33.54|0
1654609800000|2022-06-07 13:50:00|35.68|33.68|34.74|32.74|35.97|33.97|33.35|31.35|0
1654610100000|2022-06-07 13:55:00|34.46|32.46|35.66|33.66|36.24|34.24|34|32|0
1654610400000|2022-06-07 14:00:00|35.55|33.55|34.15|32.15|36.61|34.61|33.91|31.91|0
1654610700000|2022-06-07 14:05:00|34.01|32.01|35.55|33.55|36.21|34.21|33.32|31.32|0
1654611000000|2022-06-07 14:10:00|35.33|33.33|36.41|34.41|37.31|35.31|34.83|32.83|0
1654611300000|2022-06-07 14:15:00|36.34|34.34|36.18|34.18|37.53|35.53|35.38|33.38|0
1654611600000|2022-06-07 14:20:00|35.96|33.96|34.44|32.44|36.7|34.7|33.26|31.26|0
1654611900000|2022-06-07 14:25:00|34.37|32.37|30.85|28.85|34.87|32.87|30.53|28.53|0
1654612200000|2022-06-07 14:30:00|30.59|28.59|28.89|26.89|31.24|29.24|28.74|26.74|0
1654612500000|2022-06-07 14:35:00|28.83|26.83|26.7|24.7|29.87|27.87|26.36|24.36|0
1654612800000|2022-06-07 14:40:00|26.53|24.53|26.18|24.18|27.17|25.17|25.5|23.5|0
1654613100000|2022-06-07 14:45:00|26.29|24.29|25.27|23.27|26.52|24.52|25.17|23.17|0
1654613400000|2022-06-07 14:50:00|25.21|23.21|25.48|23.48|26.19|24.19|25.1|23.1|0
1654613700000|2022-06-07 14:55:00|25.59|23.59|26.43|24.43|26.72|24.72|25.48|23.48|0
1654614000000|2022-06-07 15:00:00|26.32|24.32|26.88|24.88|27|25|25.69|23.69|0
1654614300000|2022-06-07 15:05:00|26.94|24.94|26.23|24.23|27.76|25.76|26.23|24.23|0
1654614600000|2022-06-07 15:10:00|26.4|24.4|25.54|23.54|26.51|24.51|25.21|23.21|0
1654614900000|2022-06-07 15:15:00|25.71|23.71|26.96|24.96|27.08|25.08|25.42|23.42|0
1654615200000|2022-06-07 15:20:00|26.79|24.79|28.11|26.11|28.27|26.27|26.5|24.5|0
1654615500000|2022-06-07 15:25:00|28.3|26.3|28.57|26.57|29.22|27.22|27.57|25.57|0
1654615800000|2022-06-07 15:30:00|28.5|26.5|28.74|26.74|29.44|27.44|28.43|26.43|0
1654616100000|2022-06-07 15:35:00|28.68|26.68|28.11|26.11|29.62|27.62|28.11|26.11|0
1654616400000|2022-06-07 15:40:00|28.18|26.18|28.63|26.63|28.92|26.92|28.11|26.11|0
1654616700000|2022-06-07 15:45:00|28.66|26.66|30.36|28.36|30.56|28.56|27.98|25.98|0
1654617000000|2022-06-07 15:50:00|30.49|28.49|30.16|28.16|30.75|28.75|29.33|27.33|0
1654617300000|2022-06-07 15:55:00|30.22|28.22|28.5|26.5|30.22|28.22|28.2|26.2|0
1654617600000|2022-06-07 16:00:00|28.38|26.38|28.93|26.93|29.18|27.18|27.95|25.95|0
1654617900000|2022-06-07 16:05:00|28.99|26.99|29.55|27.55|30.33|28.33|28.99|26.99|0
1654618200000|2022-06-07 16:10:00|29.42|27.42|28.79|26.79|29.8|27.8|28.67|26.67|0
1654618500000|2022-06-07 16:15:00|28.98|26.98|30.06|28.06|30.78|28.78|28.73|26.73|0
1654618800000|2022-06-07 16:20:00|30.19|28.19|29.66|27.66|30.44|28.44|29.47|27.47|0
1654619100000|2022-06-07 16:25:00|29.72|27.72|29.14|27.14|29.72|27.72|28.7|26.7|0
1654619400000|2022-06-07 16:30:00|29.07|27.07|28.07|26.07|29.65|27.65|27.82|25.82|0
1654619700000|2022-06-07 16:35:00|28.01|26.01|27.51|25.51|28.44|26.44|27.51|25.51|0
1654620000000|2022-06-07 16:40:00|27.45|25.45|26.96|24.96|27.45|25.45|26.14|24.14|0
1654620300000|2022-06-07 16:45:00|26.9|24.9|26.42|24.42|26.9|24.9|26.19|24.19|0
1654620600000|2022-06-07 16:50:00|26.36|24.36|26.06|24.06|27.19|25.19|25.83|23.83|0
1654620900000|2022-06-07 16:55:00|26|24|26.22|24.22|26.76|24.76|25.89|23.89|0
1654621200000|2022-06-07 17:00:00|26.17|24.17|25.41|23.41|26.75|24.75|25.3|23.3|0
1654621500000|2022-06-07 17:05:00|25.47|23.47|24.78|22.78|25.98|23.98|24.78|22.78|0
1654621800000|2022-06-07 17:10:00|24.67|22.67|24.66|22.66|25.23|23.23|24.5|22.5|0
1654622100000|2022-06-07 17:15:00|24.61|22.61|23.47|21.47|24.87|22.87|22.82|20.82|0
1654622400000|2022-06-07 17:20:00|23.52|21.52|23.97|21.97|24.13|22.13|23.27|21.27|0
1654622700000|2022-06-07 17:25:00|23.91|21.91|23.79|21.79|24.19|22.19|23.59|21.59|0
1654623000000|2022-06-07 17:30:00|23.47|21.47|23.81|21.81|24.22|22.22|23.36|21.36|0
1654623300000|2022-06-07 17:35:00|23.89|21.89|23.86|21.86|24.43|22.43|23.51|21.51|0
1654623600000|2022-06-07 17:40:00|23.78|21.78|23.93|21.93|24.48|22.48|23.78|21.78|0
1654623900000|2022-06-07 17:45:00|23.98|21.98|23.92|21.92|24.42|22.42|23.55|21.55|0
1654624200000|2022-06-07 17:50:00|23.87|21.87|24.07|22.07|24.19|22.19|23.32|21.32|0
1654624500000|2022-06-07 17:55:00|24.18|22.18|23.54|21.54|24.35|22.35|23.06|21.06|0
1654624800000|2022-06-07 18:00:00|23.46|21.46|22.83|20.83|23.81|21.81|22.78|20.78|0
1654625100000|2022-06-07 18:05:00|22.78|20.78|21.13|19.13|22.99|20.99|21.03|19.03|0
1654625400000|2022-06-07 18:10:00|21.03|19.03|20.85|18.86|21.55|19.55|20.72|18.75|0
1654625700000|2022-06-07 18:15:00|20.75|18.77|21.49|19.49|21.59|19.59|20.54|18.59|0
1654626000000|2022-06-07 18:20:00|21.54|19.54|21.28|19.28|21.69|19.69|21.23|19.23|0
1654626300000|2022-06-07 18:25:00|21.23|19.23|21.08|19.08|21.63|19.63|20.87|18.89|0
1654626600000|2022-06-07 18:30:00|21.03|19.03|20.3|18.37|21.27|19.27|20.06|18.15|0
1654626900000|2022-06-07 18:35:00|20.25|18.33|20.7|18.73|20.81|18.82|20.15|18.23|0
1654627200000|2022-06-07 18:40:00|20.6|18.64|22.26|20.26|22.57|20.57|20.55|18.59|0
1654627500000|2022-06-07 18:45:00|22.41|20.41|22.88|20.88|23.09|21.09|21.74|19.74|0
1654627800000|2022-06-07 18:50:00|22.82|20.82|22.24|20.24|22.98|20.98|22.09|20.09|0
1654628100000|2022-06-07 18:55:00|22.45|20.45|21.67|19.67|22.66|20.66|21.57|19.57|0
1654628400000|2022-06-07 19:00:00|21.62|19.62|20.81|18.83|21.82|19.82|20.66|18.69|0
1654628700000|2022-06-07 19:05:00|20.76|18.78|20.75|18.77|21.21|19.21|20.29|18.36|0
1654629000000|2022-06-07 19:10:00|20.65|18.68|21|19|21.4|19.4|20.34|18.4|0
1654629300000|2022-06-07 19:15:00|21.04|19.04|20.47|18.52|21.04|19.04|20.27|18.34|0
1654629600000|2022-06-07 19:20:00|20.42|18.48|20.26|18.33|20.62|18.66|19.87|17.98|0
1654629900000|2022-06-07 19:25:00|20.16|18.24|20.05|18.14|20.51|18.56|19.91|18.01|0
1654630200000|2022-06-07 19:30:00|20.15|18.23|18.51|16.74|20.35|18.42|18.46|16.7|0
1654630500000|2022-06-07 19:35:00|18.55|16.79|17.8|16.1|18.65|16.87|17.8|16.1|0
1654630800000|2022-06-07 19:40:00|17.75|16.06|17.88|16.18|18.26|16.52|17.57|15.89|0
1654631100000|2022-06-07 19:45:00|17.79|16.1|17.24|15.6|18.02|16.3|17.15|15.52|0
1654631400000|2022-06-07 19:50:00|17.15|15.52|17.01|15.39|17.6|15.92|16.79|15.2|0
1654631700000|2022-06-07 19:55:00|17.1|15.47|17.76|16.07|17.76|16.07|16.87|15.27|0
1654632000000|2022-06-07 20:00:00|17.63|15.95|18.55|16.78|18.84|17.05|17.63|15.95|0
1654632300000|2022-06-07 20:05:00|18.5|16.74|18.3|16.56|18.64|16.87|18.17|16.44|0
1654632600000|2022-06-07 20:10:00|18.35|16.6|18.34|16.6|18.35|16.6|18.21|16.47|0
1654632900000|2022-06-07 20:15:00|18.29|16.59|18.62|16.85|18.72|16.93|18.29|16.55|0
1654633200000|2022-06-07 20:20:00|18.57|16.8|18.61|16.84|18.76|16.97|18.33|16.59|0
1654633500000|2022-06-07 20:25:00|18.66|16.88|18.94|17.13|18.94|17.13|18.56|16.79|0
1654633800000|2022-06-07 20:30:00|18.89|17.09|18.83|17.04|19.13|17.31|18.83|17.04|0
1654634100000|2022-06-07 20:35:00|18.88|17.08|18.9|17.1|18.97|17.17|18.78|16.99|0
1654634400000|2022-06-07 20:40:00|18.87|17.07|19.1|17.28|19.2|17.37|18.72|16.94|0
1654634700000|2022-06-07 20:45:00|19.13|17.31|19.14|17.32|19.15|17.33|18.91|17.11|0
1654635000000|2022-06-07 20:50:00|19.1|17.28|19.18|17.36|19.39|17.54|19.05|17.23|0
1654635300000|2022-06-07 20:55:00|19.14|17.31|19.1|17.28|19.28|17.45|19.03|17.22|0
1654635600000|2022-06-07 21:00:00|19.18|17.35|19.21|17.38|19.28|17.45|19.16|17.33|0
1654635900000|2022-06-07 21:05:00|19.2|17.36|19.2|17.37|19.21|17.38|19.16|17.33|0
1654636200000|2022-06-07 21:10:00|19.19|17.36|19.14|17.31|19.19|17.36|19.14|17.31|0
1654636500000|2022-06-07 21:15:00|19.19|17.32|19.11|17.29|19.19|17.37|19.1|17.28|0
1654636800000|2022-06-07 21:20:00|19.09|17.27|19.06|17.25|19.11|17.29|19.06|17.24|0
1654637100000|2022-06-07 21:25:00|19.12|17.3|19.08|17.26|19.22|17.39|19.08|17.26|0
1654637400000|2022-06-07 21:30:00|19.07|17.23|18.92|17.12|19.07|17.24|18.91|17.1|0
1654637700000|2022-06-07 21:35:00|18.89|17.09|18.82|17.03|18.89|17.09|18.76|16.98|0
1654638000000|2022-06-07 21:40:00|18.81|17.02|18.91|17.11|18.94|17.14|18.81|17.02|0
1654638300000|2022-06-07 21:45:00|18.9|17.1|18.88|17.09|18.93|17.13|18.88|17.09|0
1654638600000|2022-06-07 21:50:00|18.91|17.08|18.84|17.05|18.91|17.11|18.84|17.05|0
1654638900000|2022-06-07 21:55:00|18.82|17.03|18.82|17.02|18.85|17.05|18.82|17.02|0
1654639200000|2022-06-07 22:00:00|19.05|17.23|18.46|16.7|19.05|17.23|18.3|16.55|0
1654639500000|2022-06-07 22:05:00|18.53|16.77|18.66|16.89|18.86|17.06|18.53|16.76|0
1654639800000|2022-06-07 22:10:00|18.64|16.87|18.18|16.45|18.66|16.89|18|16.28|0
1654640100000|2022-06-07 22:15:00|18.13|16.41|18.31|16.57|18.46|16.7|18.11|16.39|0
1654640400000|2022-06-07 22:20:00|18.34|16.59|18.45|16.69|18.64|16.87|18.34|16.59|0
1654640700000|2022-06-07 22:25:00|18.4|16.65|18.44|16.68|18.63|16.86|18.21|16.48|0
1654641000000|2022-06-07 22:30:00|18.39|16.64|18.62|16.85|18.62|16.85|18.39|16.64|0
1654641300000|2022-06-07 22:35:00|18.57|16.8|18.76|16.97|18.85|17.06|18.48|16.72|0
1654641600000|2022-06-07 22:40:00|18.66|16.88|18.46|16.7|18.75|16.96|18.46|16.7|0
1654641900000|2022-06-07 22:45:00|18.51|16.75|18.79|17|18.84|17.04|18.41|16.66|0
1654642200000|2022-06-07 22:50:00|18.78|16.95|18.59|16.82|18.88|17.08|18.54|16.77|0
1654642500000|2022-06-07 22:55:00|18.54|16.77|18.58|16.81|18.72|16.94|18.53|16.76|0
1654642800000|2022-06-07 23:00:00|18.53|16.76|18.43|16.67|18.58|16.81|18.43|16.67|0
1654643100000|2022-06-07 23:05:00|18.42|16.63|18.42|16.66|18.44|16.69|18.33|16.58|0
1654643400000|2022-06-07 23:10:00|18.37|16.62|18.55|16.78|18.55|16.79|18.37|16.62|0
1654643700000|2022-06-07 23:15:00|18.5|16.74|18.3|16.56|18.5|16.74|18.3|16.56|0
1654644000000|2022-06-07 23:20:00|18.35|16.6|18.34|16.6|18.49|16.73|18.3|16.55|0
1654644300000|2022-06-07 23:25:00|18.3|16.55|18.33|16.59|18.33|16.59|18.1|16.38|0
1654644600000|2022-06-07 23:30:00|18.29|16.55|18.85|17.06|18.85|17.06|18.24|16.5|0
1654644900000|2022-06-07 23:35:00|18.9|17.1|18.89|17.09|18.94|17.14|18.61|16.84|0
1654645200000|2022-06-07 23:40:00|18.92|17.11|19.37|17.53|19.53|17.67|18.84|17.05|0
1654645500000|2022-06-07 23:45:00|19.32|17.48|19.66|17.79|19.66|17.79|19.22|17.39|0
1654645800000|2022-06-07 23:50:00|19.71|17.83|19.55|17.69|19.76|17.88|19.39|17.54|0
1654646100000|2022-06-07 23:55:00|19.6|17.74|19.54|17.68|19.65|17.78|19.4|17.55|0
1654646400000|2022-06-08 00:00:00|19.49|17.64|19.39|17.54|19.79|17.91|19|17.19|0
1654646700000|2022-06-08 00:05:00|19.36|17.52|19.35|17.51|19.73|17.85|19.33|17.49|0
1654647000000|2022-06-08 00:10:00|19.28|17.44|18.93|17.12|19.42|17.57|18.86|17.06|0
1654647300000|2022-06-08 00:15:00|18.88|17.08|19.26|17.43|19.29|17.45|18.73|16.95|0
1654647600000|2022-06-08 00:20:00|19.31|17.47|19.78|17.9|20.19|18.27|19.21|17.38|0
1654647900000|2022-06-08 00:25:00|19.71|17.83|19.57|17.71|19.83|17.94|19.47|17.62|0
1654648200000|2022-06-08 00:30:00|19.52|17.66|19.17|17.34|19.52|17.66|19.12|17.3|0
1654648500000|2022-06-08 00:35:00|19.2|17.37|18.58|16.81|19.22|17.39|18.42|16.66|0
1654648800000|2022-06-08 00:40:00|18.56|16.79|18.53|16.76|18.57|16.8|18.25|16.51|0
1654649100000|2022-06-08 00:45:00|18.57|16.8|18.68|16.91|18.76|16.97|18.33|16.59|0
1654649400000|2022-06-08 00:50:00|18.71|16.93|18.41|16.66|18.76|16.97|18.41|16.66|0
1654649700000|2022-06-08 00:55:00|18.37|16.62|18.55|16.78|18.67|16.9|18.37|16.62|0
1654650000000|2022-06-08 01:00:00|18.45|16.69|18.49|16.73|18.52|16.76|18.26|16.52|0
1654650300000|2022-06-08 01:05:00|18.47|16.71|18.46|16.7|18.63|16.86|18.34|16.59|0
1654650600000|2022-06-08 01:10:00|18.48|16.72|18.38|16.63|18.58|16.81|18.38|16.63|0
1654650900000|2022-06-08 01:15:00|18.28|16.54|17.99|16.28|18.33|16.58|17.68|16|0
1654651200000|2022-06-08 01:20:00|17.95|16.24|18.29|16.55|18.51|16.74|17.9|16.2|0
1654651500000|2022-06-08 01:25:00|18.31|16.57|18.54|16.78|18.69|16.91|18.31|16.57|0
1654651800000|2022-06-08 01:30:00|18.49|16.73|18.13|16.41|18.59|16.82|17.83|16.13|0
1654652100000|2022-06-08 01:35:00|18.01|16.3|18.29|16.54|18.34|16.59|17.83|16.13|0
1654652400000|2022-06-08 01:40:00|18.26|16.52|18.09|16.37|18.35|16.61|18.04|16.33|0
1654652700000|2022-06-08 01:45:00|18.11|16.39|18.48|16.72|18.94|17.14|17.99|16.28|0
1654653000000|2022-06-08 01:50:00|18.41|16.66|18.28|16.54|18.46|16.7|18.17|16.44|0
1654653300000|2022-06-08 01:55:00|18.24|16.5|18.3|16.56|18.31|16.56|18.02|16.3|0
1654653600000|2022-06-08 02:00:00|18.25|16.51|18.05|16.34|18.25|16.51|18.01|16.3|0
1654653900000|2022-06-08 02:05:00|18.01|16.29|17.79|16.1|18.03|16.31|17.72|16.03|0
1654654200000|2022-06-08 02:10:00|17.81|16.12|17.9|16.19|18.04|16.32|17.68|15.99|0
1654654500000|2022-06-08 02:15:00|17.85|16.15|17.91|16.21|18.03|16.32|17.8|16.11|0
1654654800000|2022-06-08 02:20:00|17.84|16.14|18.02|16.3|18.11|16.39|17.84|16.14|0
1654655100000|2022-06-08 02:25:00|18|16.28|17.9|16.19|18.01|16.3|17.85|16.15|0
1654655400000|2022-06-08 02:30:00|17.87|16.17|17.91|16.2|18.1|16.38|17.87|16.17|0
1654655700000|2022-06-08 02:35:00|17.96|16.25|17.72|16.03|17.96|16.25|17.6|15.93|0
1654656000000|2022-06-08 02:40:00|17.67|15.99|17.89|16.19|17.94|16.23|17.58|15.9|0
1654656300000|2022-06-08 02:45:00|17.87|16.17|18.54|16.78|18.59|16.82|17.85|16.15|0
1654656600000|2022-06-08 02:50:00|18.52|16.75|18.58|16.81|18.58|16.81|18.39|16.64|0
1654656900000|2022-06-08 02:55:00|18.63|16.85|18.81|17.02|18.84|17.04|18.44|16.68|0
1654657200000|2022-06-08 03:00:00|18.86|17.06|18.73|16.95|18.91|17.11|18.66|16.88|0
1654657500000|2022-06-08 03:05:00|18.75|16.97|19.28|17.45|19.28|17.45|18.66|16.88|0
1654657800000|2022-06-08 03:10:00|19.26|17.42|19.47|17.62|19.57|17.71|19.18|17.35|0
1654658100000|2022-06-08 03:15:00|19.57|17.71|20.67|18.7|20.77|18.8|19.35|17.5|0
1654658400000|2022-06-08 03:20:00|20.62|18.65|20.3|18.37|20.77|18.8|20.2|18.28|0
1654658700000|2022-06-08 03:25:00|20.35|18.41|20.14|18.22|20.66|18.69|20.14|18.22|0
1654659000000|2022-06-08 03:30:00|20.19|18.27|20.49|18.54|20.54|18.58|19.93|18.03|0
1654659300000|2022-06-08 03:35:00|20.46|18.51|20.37|18.43|20.49|18.54|20.17|18.25|0
1654659600000|2022-06-08 03:40:00|20.4|18.46|20.57|18.61|20.73|18.75|20.37|18.43|0
1654659900000|2022-06-08 03:45:00|20.6|18.64|20.18|18.26|20.73|18.75|20.1|18.19|0
1654660200000|2022-06-08 03:50:00|20.15|18.23|20.4|18.45|20.48|18.53|20.15|18.23|0
1654660500000|2022-06-08 03:55:00|20.45|18.5|20.39|18.45|20.5|18.55|20.29|18.36|0
1654660800000|2022-06-08 04:00:00|20.44|18.49|20.51|18.56|20.59|18.63|20.33|18.4|0
1654661100000|2022-06-08 04:05:00|20.53|18.58|20.58|18.62|20.58|18.62|20.38|18.44|0
1654661400000|2022-06-08 04:10:00|20.5|18.55|20.41|18.47|20.57|18.61|20.41|18.47|0
1654661700000|2022-06-08 04:15:00|20.44|18.49|20.4|18.46|20.46|18.51|19.99|18.09|0
1654662000000|2022-06-08 04:20:00|20.38|18.44|19.98|18.08|20.38|18.44|19.84|17.95|0
1654662300000|2022-06-08 04:25:00|19.93|18.03|19.92|18.03|20.18|18.26|19.86|17.97|0
1654662600000|2022-06-08 04:30:00|19.87|17.98|19.99|18.09|20.18|18.25|19.82|17.93|0
1654662900000|2022-06-08 04:35:00|20.02|18.11|20.16|18.24|20.22|18.29|19.97|18.06|0
1654663200000|2022-06-08 04:40:00|20.11|18.19|20.07|18.16|20.18|18.26|20|18.09|0
1654663500000|2022-06-08 04:45:00|20.05|18.14|20.07|18.15|20.14|18.22|19.99|18.09|0
1654663800000|2022-06-08 04:50:00|20.09|18.18|20.8|18.82|20.8|18.82|20.09|18.18|0
1654664100000|2022-06-08 04:55:00|20.73|18.75|21.06|19.05|21.11|19.1|20.59|18.63|0
1654664400000|2022-06-08 05:00:00|21.11|19.1|20.5|18.55|21.11|19.1|20.47|18.52|0
1654664700000|2022-06-08 05:05:00|20.52|18.57|19.85|17.96|20.52|18.57|19.85|17.96|0
1654665000000|2022-06-08 05:10:00|19.9|18|19.69|17.81|19.9|18|19.64|17.77|0
1654665300000|2022-06-08 05:15:00|19.72|17.84|20.03|18.13|20.14|18.22|19.61|17.75|0
1654665600000|2022-06-08 05:20:00|20.14|18.22|20.13|18.21|20.24|18.31|19.68|17.8|0
1654665900000|2022-06-08 05:25:00|20.18|18.26|20.12|18.2|20.48|18.53|20.02|18.11|0
1654666200000|2022-06-08 05:30:00|20.19|18.27|19.35|17.51|20.19|18.27|19.26|17.42|0
1654666500000|2022-06-08 05:35:00|19.4|17.55|19.49|17.64|19.75|17.87|19.4|17.55|0
1654666800000|2022-06-08 05:40:00|19.54|17.68|19.38|17.54|19.54|17.68|19|17.19|0
1654667100000|2022-06-08 05:45:00|19.36|17.52|19.4|17.55|19.53|17.67|19.23|17.4|0
1654667400000|2022-06-08 05:50:00|19.38|17.53|19.39|17.54|19.47|17.62|19.27|17.43|0
1654667700000|2022-06-08 05:55:00|19.37|17.52|19.31|17.47|19.76|17.88|19.26|17.42|0
1654668000000|2022-06-08 06:00:00|19.36|17.51|19.6|17.73|19.65|17.78|19.3|17.46|0
1654668300000|2022-06-08 06:05:00|19.55|17.68|19.49|17.63|19.8|17.91|19.34|17.5|0
1654668600000|2022-06-08 06:10:00|19.54|17.68|20.5|18.55|20.51|18.55|19.54|17.68|0
1654668900000|2022-06-08 06:15:00|20.53|18.58|20.29|18.36|20.71|18.74|20.29|18.36|0
1654669200000|2022-06-08 06:20:00|20.27|18.34|19.38|17.53|20.34|18.4|19.33|17.49|0
1654669500000|2022-06-08 06:25:00|19.43|17.58|19.57|17.7|19.67|17.79|19.23|17.4|0
1654669800000|2022-06-08 06:30:00|19.52|17.66|19.16|17.34|19.57|17.7|19.02|17.21|0
1654670100000|2022-06-08 06:35:00|19.19|17.36|19.38|17.53|19.4|17.56|19.16|17.34|0
1654670400000|2022-06-08 06:40:00|19.4|17.55|19.59|17.72|19.69|17.81|19.25|17.41|0
1654670700000|2022-06-08 06:45:00|19.69|17.81|19.78|17.9|19.78|17.9|19.58|17.72|0
1654671000000|2022-06-08 06:50:00|19.73|17.85|20.17|18.25|20.17|18.25|19.58|17.71|0
1654671300000|2022-06-08 06:55:00|20.22|18.3|19.66|17.79|20.22|18.3|19.66|17.79|0
1654671600000|2022-06-08 07:00:00|19.91|18.01|20.72|18.75|20.88|18.89|19.79|17.9|0
1654671900000|2022-06-08 07:05:00|20.69|18.72|21.84|19.84|22.31|20.31|20.64|18.68|0
1654672200000|2022-06-08 07:10:00|21.94|19.94|21.52|19.52|22.3|20.3|21.42|19.42|0
1654672500000|2022-06-08 07:15:00|21.57|19.57|21.33|19.33|21.72|19.72|20.96|18.96|0
1654672800000|2022-06-08 07:20:00|21.36|19.36|21.35|19.35|21.86|19.86|21.2|19.2|0
1654673100000|2022-06-08 07:25:00|21.4|19.4|21.6|19.6|21.7|19.7|21.22|19.22|0
1654673400000|2022-06-08 07:30:00|21.63|19.63|21.36|19.36|21.72|19.72|21.26|19.26|0
1654673700000|2022-06-08 07:35:00|21.41|19.41|21.15|19.15|21.92|19.92|21.15|19.15|0
1654674000000|2022-06-08 07:40:00|21.1|19.1|20.78|18.8|21.1|19.1|20.58|18.62|0
1654674300000|2022-06-08 07:45:00|20.94|18.94|21.08|19.08|21.18|19.18|20.63|18.66|0
1654674600000|2022-06-08 07:50:00|21.06|19.06|20.97|18.97|21.13|19.13|20.46|18.51|0
1654674900000|2022-06-08 07:55:00|20.92|18.93|21.37|19.37|21.37|19.37|20.73|18.76|0
1654675200000|2022-06-08 08:00:00|21.47|19.47|21.16|19.16|21.67|19.67|20.9|18.91|0
1654675500000|2022-06-08 08:05:00|21.21|19.21|21.2|19.2|21.71|19.71|21.05|19.05|0
1654675800000|2022-06-08 08:10:00|21.15|19.15|21.19|19.19|21.37|19.37|20.83|18.85|0
1654676100000|2022-06-08 08:15:00|21.24|19.24|21.56|19.56|22.05|20.05|21.19|19.19|0
1654676400000|2022-06-08 08:20:00|21.53|19.53|20.81|18.83|21.74|19.74|20.71|18.73|0
1654676700000|2022-06-08 08:25:00|20.76|18.78|20.54|18.58|21.06|19.06|20.49|18.54|0
1654677000000|2022-06-08 08:30:00|20.49|18.54|20.38|18.44|20.69|18.72|20.38|18.44|0
1654677300000|2022-06-08 08:35:00|20.43|18.48|20.27|18.34|20.43|18.48|19.91|18.02|0
1654677600000|2022-06-08 08:40:00|20.26|18.33|20.18|18.26|20.52|18.56|20.18|18.26|0
1654677900000|2022-06-08 08:45:00|20.15|18.23|20.38|18.44|20.64|18.68|20.03|18.13|0
1654678200000|2022-06-08 08:50:00|20.36|18.42|20.22|18.3|20.84|18.86|20.07|18.16|0
1654678500000|2022-06-08 08:55:00|20.27|18.34|20.41|18.46|20.84|18.85|20.27|18.34|0
1654678800000|2022-06-08 09:00:00|20.43|18.49|20.78|18.8|20.81|18.83|20.27|18.34|0
1654679100000|2022-06-08 09:05:00|20.86|18.88|21.44|19.44|21.54|19.54|20.83|18.85|0
1654679400000|2022-06-08 09:10:00|21.39|19.39|20.92|18.93|21.64|19.64|20.71|18.74|0
1654679700000|2022-06-08 09:15:00|20.87|18.88|20.79|18.81|21.73|19.73|20.76|18.79|0
1654680000000|2022-06-08 09:20:00|20.82|18.84|20.86|18.87|20.89|18.9|20.58|18.62|0
1654680300000|2022-06-08 09:25:00|20.83|18.85|21.08|19.08|21.13|19.13|20.47|18.52|0
1654680600000|2022-06-08 09:30:00|21.03|19.03|20.76|18.78|21.13|19.13|20.51|18.55|0
1654680900000|2022-06-08 09:35:00|20.74|18.76|20.75|18.78|21.05|19.05|20.45|18.5|0
1654681200000|2022-06-08 09:40:00|20.78|18.8|20.38|18.44|21.04|19.04|20.18|18.26|0
1654681500000|2022-06-08 09:45:00|20.41|18.46|20.42|18.48|20.45|18.5|20.12|18.21|0
1654681800000|2022-06-08 09:50:00|20.47|18.52|20.49|18.54|20.57|18.61|20.21|18.29|0
1654682100000|2022-06-08 09:55:00|20.52|18.56|20.71|18.74|20.71|18.74|20.35|18.42|0
1654682400000|2022-06-08 10:00:00|20.76|18.78|21.14|19.14|21.47|19.47|20.76|18.78|0
1654682700000|2022-06-08 10:05:00|21.16|19.16|21.96|19.96|22.36|20.36|21.11|19.11|0
1654683000000|2022-06-08 10:10:00|22.07|20.07|22.06|20.06|22.11|20.11|21.65|19.65|0
1654683300000|2022-06-08 10:15:00|22.11|20.11|21.94|19.94|22.11|20.11|21.59|19.59|0
1654683600000|2022-06-08 10:20:00|21.92|19.92|21.83|19.83|22.04|20.04|21.63|19.63|0
1654683900000|2022-06-08 10:25:00|21.81|19.81|21.92|19.92|22.03|20.03|21.68|19.68|0
1654684200000|2022-06-08 10:30:00|21.98|19.98|22.12|20.12|22.23|20.23|21.82|19.82|0
1654684500000|2022-06-08 10:35:00|22.07|20.07|21.62|19.62|22.17|20.17|21.55|19.55|0
1654684800000|2022-06-08 10:40:00|21.65|19.65|21.51|19.51|21.69|19.69|21.34|19.34|0
1654685100000|2022-06-08 10:45:00|21.54|19.54|21.05|19.05|21.74|19.74|20.98|18.98|0
1654685400000|2022-06-08 10:50:00|20.87|18.88|20.19|18.27|21.3|19.3|20.14|18.22|0
1654685700000|2022-06-08 10:55:00|20.22|18.29|20.39|18.44|20.52|18.56|20.14|18.22|0
1654686000000|2022-06-08 11:00:00|20.41|18.47|20.58|18.62|21.02|19.02|20.41|18.47|0
1654686300000|2022-06-08 11:05:00|20.53|18.58|20.37|18.43|20.74|18.76|20.32|18.38|0
1654686600000|2022-06-08 11:10:00|20.42|18.47|19.6|17.74|20.47|18.52|19.55|17.69|0
1654686900000|2022-06-08 11:15:00|19.75|17.87|19.92|18.02|19.95|18.05|19.65|17.78|0
1654687200000|2022-06-08 11:20:00|19.94|18.04|19.98|18.08|20.16|18.24|19.79|17.9|0
1654687500000|2022-06-08 11:25:00|20.01|18.1|19.72|17.84|20.01|18.1|19.72|17.84|0
1654687800000|2022-06-08 11:30:00|19.5|17.64|19.07|17.26|19.67|17.8|18.88|17.09|0
1654688100000|2022-06-08 11:35:00|19.03|17.21|19.02|17.21|19.17|17.34|18.88|17.08|0
1654688400000|2022-06-08 11:40:00|19.06|17.25|19.47|17.62|19.6|17.73|19.06|17.25|0
1654688700000|2022-06-08 11:45:00|19.45|17.59|19.88|17.99|19.88|17.99|19.35|17.5|0
1654689000000|2022-06-08 11:50:00|19.93|18.04|20.18|18.26|20.24|18.31|19.93|18.04|0
1654689300000|2022-06-08 11:55:00|20.23|18.3|20.17|18.25|20.23|18.3|19.92|18.02|0
1654689600000|2022-06-08 12:00:00|20.12|18.2|20.31|18.38|20.62|18.66|20.11|18.2|0
1654689900000|2022-06-08 12:05:00|20.36|18.42|20.25|18.32|20.36|18.42|19.9|18|0
1654690200000|2022-06-08 12:10:00|20.1|18.18|19.99|18.08|20.35|18.41|19.59|17.72|0
1654690500000|2022-06-08 12:15:00|20.04|18.13|20.18|18.26|20.49|18.54|20.04|18.13|0
1654690800000|2022-06-08 12:20:00|20.23|18.3|21.07|19.07|21.1|19.1|20.18|18.25|0
1654691100000|2022-06-08 12:25:00|21.15|19.15|21.14|19.14|21.4|19.4|20.88|18.89|0
1654691400000|2022-06-08 12:30:00|21.24|19.24|22.07|20.07|22.47|20.47|21.19|19.19|0
1654691700000|2022-06-08 12:35:00|22.1|20.1|21.84|19.84|22.26|20.26|21.26|19.26|0
1654692000000|2022-06-08 12:40:00|21.87|19.87|21.37|19.37|22.41|20.41|21.37|19.37|0
1654692300000|2022-06-08 12:45:00|21.35|19.35|21.35|19.35|21.52|19.52|21.05|19.05|0
1654692600000|2022-06-08 12:50:00|21.4|19.4|22.01|20.01|22.17|20.17|21.1|19.1|0
1654692900000|2022-06-08 12:55:00|22.06|20.06|21.74|19.74|22.11|20.11|21.39|19.39|0
1654693200000|2022-06-08 13:00:00|21.79|19.79|22.35|20.35|22.88|20.88|21.74|19.74|0
1654693500000|2022-06-08 13:05:00|22.4|20.4|21.92|19.92|22.48|20.48|21.77|19.77|0
1654693800000|2022-06-08 13:10:00|22.08|20.08|21.73|19.73|22.36|20.36|21.61|19.61|0
1654694100000|2022-06-08 13:15:00|21.71|19.71|22.03|20.03|22.22|20.22|21.71|19.71|0
1654694400000|2022-06-08 13:20:00|22.06|20.06|21.94|19.94|22.26|20.26|21.79|19.79|0
1654694700000|2022-06-08 13:25:00|21.84|19.84|21.48|19.48|21.89|19.89|21.32|19.32|0
1654695000000|2022-06-08 13:30:00|21.42|19.42|22.66|20.66|24.07|22.07|21.42|19.42|0
1654695300000|2022-06-08 13:35:00|22.58|20.58|20.45|18.5|22.98|20.98|20.09|18.18|0
1654695600000|2022-06-08 13:40:00|20.4|18.45|21.27|19.27|21.53|19.53|20.4|18.45|0
1654695900000|2022-06-08 13:45:00|21.16|19.16|18.26|16.52|21.26|19.26|17.75|16.06|0
1654696200000|2022-06-08 13:50:00|18.21|16.48|17.36|15.7|18.96|17.16|17.27|15.62|0
1654696500000|2022-06-08 13:55:00|17.45|15.78|17.94|16.24|18.08|16.36|17.13|15.5|0
1654696800000|2022-06-08 14:00:00|17.85|16.15|18.22|16.48|19.43|17.58|17.76|16.07|0
1654697100000|2022-06-08 14:05:00|18.26|16.52|18.25|16.52|18.7|16.92|17.84|16.14|0
1654697400000|2022-06-08 14:10:00|18.44|16.69|21.45|19.45|21.46|19.46|18.44|16.69|0
1654697700000|2022-06-08 14:15:00|21.58|19.58|20.15|18.23|21.92|19.92|20.15|18.23|0
1654698000000|2022-06-08 14:20:00|20|18.1|18.56|16.79|20|18.1|18.51|16.75|0
1654698300000|2022-06-08 14:25:00|18.8|17.01|19.73|17.85|19.73|17.85|18.6|16.83|0
1654698600000|2022-06-08 14:30:00|19.68|17.8|18.44|16.69|20.08|18.17|18.16|16.43|0
1654698900000|2022-06-08 14:35:00|18.4|16.64|18.63|16.85|18.82|17.03|17.78|16.09|0
1654699200000|2022-06-08 14:40:00|18.58|16.81|18.64|16.86|20.33|18.39|18.01|16.29|0
1654699500000|2022-06-08 14:45:00|18.56|16.79|17.97|16.26|18.56|16.79|17.6|15.92|0
1654699800000|2022-06-08 14:50:00|17.88|16.18|18.01|16.3|18.4|16.65|17.5|15.84|0
1654700100000|2022-06-08 14:55:00|18.06|16.34|19.13|17.31|19.64|17.77|17.96|16.25|0
1654700400000|2022-06-08 15:00:00|19.03|17.22|19.27|17.43|19.99|18.08|18.92|17.12|0
1654700700000|2022-06-08 15:05:00|19.47|17.62|18.86|17.06|19.47|17.62|18.76|16.98|0
1654701000000|2022-06-08 15:10:00|18.81|17.02|17.6|15.92|19.21|17.38|17.55|15.88|0
1654701300000|2022-06-08 15:15:00|17.36|15.71|16.29|14.74|17.86|16.16|15.9|14.38|0
1654701600000|2022-06-08 15:20:00|16.2|14.66|16.82|15.22|16.91|15.3|16.07|14.54|0
1654701900000|2022-06-08 15:25:00|16.87|15.26|16.5|14.93|16.91|15.3|16.28|14.73|0
1654702200000|2022-06-08 15:30:00|16.48|14.91|16.4|14.84|16.76|15.16|16.05|14.52|0
1654702500000|2022-06-08 15:35:00|16.35|14.8|16.26|14.71|16.58|15|16.08|14.55|0
1654702800000|2022-06-08 15:40:00|16.21|14.67|17.48|15.82|17.58|15.9|15.69|14.19|0
1654703100000|2022-06-08 15:45:00|17.41|15.75|16.65|15.07|17.41|15.75|16.23|14.68|0
1654703400000|2022-06-08 15:50:00|16.63|15.05|16.48|14.91|16.72|15.13|16.13|14.6|0
1654703700000|2022-06-08 15:55:00|16.44|14.87|16.89|15.28|16.98|15.36|16.24|14.69|0
1654704000000|2022-06-08 16:00:00|16.84|15.24|16.47|14.9|17.26|15.61|15.89|14.38|0
1654704300000|2022-06-08 16:05:00|16.56|14.98|16.91|15.3|17.43|15.77|16.42|14.86|0
1654704600000|2022-06-08 16:10:00|16.82|15.22|16.59|15.01|17.01|15.39|16.49|14.92|0
1654704900000|2022-06-08 16:15:00|16.54|14.96|16.71|15.12|17.27|15.63|16.54|14.96|0
1654705200000|2022-06-08 16:20:00|16.62|15.04|17.88|16.17|18.22|16.48|16.58|15|0
1654705500000|2022-06-08 16:25:00|17.83|16.13|18.36|16.61|19.42|17.57|17.83|16.13|0
1654705800000|2022-06-08 16:30:00|18.4|16.65|19.93|18.03|20.4|18.46|18.36|16.61|0
1654706100000|2022-06-08 16:35:00|19.92|17.98|21.95|19.95|21.95|19.95|19.82|17.93|0
1654706400000|2022-06-08 16:40:00|22|20|23.16|21.16|23.16|21.16|21.52|19.52|0
1654706700000|2022-06-08 16:45:00|23.21|21.21|21.82|19.82|23.55|21.55|21.74|19.74|0
1654707000000|2022-06-08 16:50:00|21.87|19.87|21.85|19.85|22.29|20.29|20.86|18.88|0
1654707300000|2022-06-08 16:55:00|21.91|19.91|21.15|19.15|22.15|20.15|21.1|19.1|0
1654707600000|2022-06-08 17:00:00|21.1|19.1|22.6|20.6|22.94|20.94|21.1|19.1|0
1654707900000|2022-06-08 17:05:00|22.71|20.71|21.66|19.66|22.82|20.82|21.5|19.5|0
1654708200000|2022-06-08 17:10:00|21.72|19.72|22.03|20.03|22.81|20.81|21.55|19.55|0
1654708500000|2022-06-08 17:15:00|22.08|20.08|21.48|19.48|22.52|20.52|21.38|19.38|0
1654708800000|2022-06-08 17:20:00|21.43|19.43|22.17|20.17|22.28|20.28|21.43|19.43|0
1654709100000|2022-06-08 17:25:00|22.12|20.12|23|21|23|21|21.96|19.96|0
1654709400000|2022-06-08 17:30:00|23.11|21.11|24.37|22.37|24.88|22.88|22.94|20.94|0
1654709700000|2022-06-08 17:35:00|24.31|22.31|25.63|23.63|25.69|23.69|24.31|22.31|0
1654710000000|2022-06-08 17:40:00|25.69|23.69|23.54|21.54|25.69|23.69|23.42|21.42|0
1654710300000|2022-06-08 17:45:00|23.65|21.65|23.07|21.07|23.94|21.94|22.68|20.68|0
1654710600000|2022-06-08 17:50:00|23.01|21.01|23.43|21.43|24.1|22.1|22.76|20.76|0
1654710900000|2022-06-08 17:55:00|23.4|21.4|23.68|21.68|23.85|21.85|22.72|20.72|0
1654711200000|2022-06-08 18:00:00|23.79|21.79|23.48|21.48|23.79|21.79|22.42|20.42|0
1654711500000|2022-06-08 18:05:00|23.31|21.31|23.41|21.41|23.82|21.82|22.8|20.8|0
1654711800000|2022-06-08 18:10:00|23.36|21.36|23.4|21.4|24.27|22.27|23.01|21.01|0
1654712100000|2022-06-08 18:15:00|23.46|21.46|24.09|22.09|24.62|22.62|23.18|21.18|0
1654712400000|2022-06-08 18:20:00|24.14|22.14|24.02|22.02|24.67|22.67|23.5|21.5|0
1654712700000|2022-06-08 18:25:00|24.08|22.08|25.14|23.14|26.25|24.25|23.73|21.73|0
1654713000000|2022-06-08 18:30:00|25.26|23.26|25.61|23.61|25.67|23.67|24.24|22.24|0
1654713300000|2022-06-08 18:35:00|25.67|23.67|25.48|23.48|26.48|24.48|25.24|23.24|0
1654713600000|2022-06-08 18:40:00|25.42|23.42|23.86|21.86|25.42|23.42|23.63|21.63|0
1654713900000|2022-06-08 18:45:00|23.92|21.92|23.91|21.91|24.26|22.26|23.29|21.29|0
1654714200000|2022-06-08 18:50:00|23.85|21.85|24.6|22.6|24.61|22.61|23.68|21.68|0
1654714500000|2022-06-08 18:55:00|24.66|22.66|24.42|22.42|24.78|22.78|24.18|22.18|0
1654714800000|2022-06-08 19:00:00|24.48|22.48|24.94|22.94|25.62|23.62|24.47|22.47|0
1654715100000|2022-06-08 19:05:00|25|23|25.54|23.54|26.42|24.42|24.67|22.67|0
1654715400000|2022-06-08 19:10:00|25.66|23.66|23.92|21.92|25.79|23.79|23.69|21.69|0
1654715700000|2022-06-08 19:15:00|23.98|21.98|22.98|20.98|24.15|22.15|22.98|20.98|0
1654716000000|2022-06-08 19:20:00|23.04|21.04|21.69|19.69|23.15|21.15|21.53|19.53|0
1654716300000|2022-06-08 19:25:00|21.63|19.63|21.84|19.84|22.07|20.07|21.25|19.25|0
1654716600000|2022-06-08 19:30:00|21.73|19.73|21.13|19.13|22.28|20.28|20.86|18.88|0
1654716900000|2022-06-08 19:35:00|21.08|19.08|20.73|18.76|21.57|19.57|20.35|18.41|0
1654717200000|2022-06-08 19:40:00|20.79|18.81|21.32|19.32|21.49|19.49|20.73|18.76|0
1654717500000|2022-06-08 19:45:00|21.21|19.21|23.46|21.46|23.63|21.63|21.21|19.21|0
1654717800000|2022-06-08 19:50:00|23.28|21.28|23.1|21.1|23.92|21.92|22.08|20.08|0
1654718100000|2022-06-08 19:55:00|22.98|20.98|22.91|20.91|23.61|21.61|22.35|20.35|0
1654718400000|2022-06-08 20:00:00|22.68|20.68|22.96|20.96|23.08|21.08|22.45|20.45|0
1654718700000|2022-06-08 20:05:00|22.9|20.9|22.55|20.55|23.13|21.13|22.44|20.44|0
1654719000000|2022-06-08 20:10:00|22.6|20.6|21.81|19.81|22.6|20.6|21.81|19.81|0
1654719300000|2022-06-08 20:15:00|21.9|19.82|22.19|20.07|22.46|20.32|21.9|19.82|0
1654719600000|2022-06-08 20:20:00|22.25|20.13|22|19.91|22.31|20.18|21.89|19.81|0
1654719900000|2022-06-08 20:25:00|22.06|19.96|21.99|19.9|22.06|19.96|21.87|19.79|0
1654720200000|2022-06-08 20:30:00|21.96|19.87|21.81|19.73|21.99|19.9|21.69|19.62|0
1654720500000|2022-06-08 20:35:00|21.75|19.68|21.85|19.77|21.91|19.83|21.68|19.62|0
1654720800000|2022-06-08 20:40:00|21.91|19.83|22.08|19.98|22.14|20.03|21.91|19.83|0
1654721100000|2022-06-08 20:45:00|21.96|19.87|22.19|20.07|22.2|20.08|21.96|19.87|0
1654721400000|2022-06-08 20:50:00|22.13|20.02|22.34|20.21|22.34|20.21|21.77|19.69|0
1654721700000|2022-06-08 20:55:00|22.28|20.16|22.36|20.23|22.36|20.23|21.92|19.84|0
1654722000000|2022-06-08 21:00:00|22.24|20.12|22.19|20.08|22.36|20.23|22.17|20.06|0
1654722300000|2022-06-08 21:05:00|22.21|20.09|22.13|20.02|22.21|20.09|22.13|20.02|0
1654722600000|2022-06-08 21:10:00|22.12|20.01|22.08|19.98|22.12|20.01|22.08|19.98|0
1654722900000|2022-06-08 21:15:00|22.03|19.97|22.05|19.95|22.06|19.97|22.01|19.92|0
1654723200000|2022-06-08 21:20:00|22.03|19.93|22.11|20|22.19|20.07|22.03|19.93|0
1654723500000|2022-06-08 21:25:00|22.1|19.98|22.07|19.96|22.1|19.98|22.07|19.96|0
1654723800000|2022-06-08 21:30:00|22.11|19.97|22.23|20.12|22.24|20.12|22.1|19.97|0
1654724100000|2022-06-08 21:35:00|22.2|20.11|22.19|20.08|22.2|20.11|22.15|20.04|0
1654724400000|2022-06-08 21:40:00|22.18|20.07|22.18|20.07|22.18|20.07|22.18|20.07|0
1654724700000|2022-06-08 21:45:00|22.21|20.09|22.2|20.09|22.23|20.12|22.19|20.08|0
1654725000000|2022-06-08 21:50:00|22.15|20.04|22.13|20.02|22.16|20.05|22.1|19.99|0
1654725300000|2022-06-08 21:55:00|22.12|19.99|22.08|19.98|22.16|20.05|22.07|19.97|0
1654725600000|2022-06-08 22:00:00|22.24|20.12|22.83|20.65|22.86|20.68|22.15|20.04|0
1654725900000|2022-06-08 22:05:00|22.79|20.62|22.54|20.4|22.79|20.62|22.54|20.4|0
1654726200000|2022-06-08 22:10:00|22.58|20.43|22.48|20.33|22.66|20.5|22.42|20.28|0
1654726500000|2022-06-08 22:15:00|22.47|20.28|22.41|20.27|22.47|20.28|22.29|20.17|0
1654726800000|2022-06-08 22:20:00|22.4|20.22|22.45|20.32|22.52|20.37|22.22|20.11|0
1654727100000|2022-06-08 22:25:00|22.39|20.31|22.15|20.04|22.39|20.31|22.03|19.93|0
1654727400000|2022-06-08 22:30:00|22.09|19.99|21.9|19.82|22.09|19.99|21.79|19.72|0
1654727700000|2022-06-08 22:35:00|21.96|19.87|21.87|19.78|22.2|20.08|21.81|19.73|0
1654728000000|2022-06-08 22:40:00|21.78|19.7|21.83|19.75|21.89|19.81|21.77|19.7|0
1654728300000|2022-06-08 22:45:00|21.86|19.77|21.76|19.69|21.94|19.85|21.76|19.69|0
1654728600000|2022-06-08 22:50:00|21.82|19.74|21.57|19.52|21.82|19.74|21.57|19.52|0
1654728900000|2022-06-08 22:55:00|21.52|19.47|21.56|19.51|21.63|19.57|21.45|19.41|0
1654729200000|2022-06-08 23:00:00|21.62|19.56|21.55|19.5|21.65|19.59|21.38|19.35|0
1654729500000|2022-06-08 23:05:00|21.58|19.53|21.52|19.47|21.61|19.55|21.37|19.34|0
1654729800000|2022-06-08 23:10:00|21.54|19.49|21.36|19.33|21.54|19.49|21.36|19.33|0
1654730100000|2022-06-08 23:15:00|21.3|19.27|21.29|19.27|21.36|19.33|21.29|19.27|0
1654730400000|2022-06-08 23:20:00|21.26|19.26|21.4|19.36|21.4|19.36|21.23|19.21|0
1654730700000|2022-06-08 23:25:00|21.43|19.39|21.71|19.64|21.83|19.75|21.43|19.39|0
1654731000000|2022-06-08 23:30:00|21.73|19.66|21.38|19.34|21.73|19.66|21.21|19.19|0
1654731300000|2022-06-08 23:35:00|21.41|19.37|21.71|19.65|21.72|19.65|21.41|19.37|0
1654731600000|2022-06-08 23:40:00|21.69|19.62|21.45|19.4|21.86|19.78|21.36|19.33|0
1654731900000|2022-06-08 23:45:00|21.42|19.38|21.23|19.21|21.42|19.38|21.23|19.21|0
1654732200000|2022-06-08 23:50:00|21.18|19.16|21.83|19.75|21.83|19.75|21.18|19.16|0
1654732500000|2022-06-08 23:55:00|21.86|19.78|21.5|19.45|21.91|19.83|21.5|19.45|0
1654732800000|2022-06-09 00:00:00|21.33|19.3|22.07|19.97|22.13|20.03|20.76|18.78|0
1654733100000|2022-06-09 00:05:00|22.13|20.02|21.95|19.86|22.25|20.13|21.66|19.59|0
1654733400000|2022-06-09 00:10:00|21.89|19.8|21.94|19.85|22.3|20.17|21.65|19.59|0
1654733700000|2022-06-09 00:15:00|22.05|19.95|22.46|20.32|22.85|20.68|21.94|19.85|0
1654734000000|2022-06-09 00:20:00|22.43|20.29|22.25|20.13|22.64|20.48|21.68|19.62|0
1654734300000|2022-06-09 00:25:00|22.31|20.19|22.3|20.18|22.55|20.4|22.24|20.13|0
1654734600000|2022-06-09 00:30:00|22.24|20.12|22.35|20.22|22.78|20.61|22.18|20.07|0
1654734900000|2022-06-09 00:35:00|22.29|20.17|23.03|20.84|23.31|21.09|22.17|20.06|0
1654735200000|2022-06-09 00:40:00|23.06|20.86|23.97|21.69|24.29|21.98|23.06|20.86|0
1654735500000|2022-06-09 00:45:00|24.03|21.75|23.53|21.29|24.03|21.75|23.47|21.23|0
1654735800000|2022-06-09 00:50:00|23.44|21.2|23.58|21.33|23.71|21.45|23.34|21.11|0
1654736100000|2022-06-09 00:55:00|23.64|21.39|23.88|21.6|24.01|21.72|23.51|21.27|0
1654736400000|2022-06-09 01:00:00|23.94|21.66|23.99|21.71|24.25|21.94|23.62|21.37|0
1654736700000|2022-06-09 01:05:00|24.05|21.76|23.73|21.47|24.18|21.87|23.73|21.47|0
1654737000000|2022-06-09 01:10:00|23.79|21.53|23.66|21.41|24.07|21.78|23.23|21.02|0
1654737300000|2022-06-09 01:15:00|23.6|21.35|23.71|21.45|24|21.71|23.29|21.07|0
1654737600000|2022-06-09 01:20:00|23.65|21.4|23.89|21.61|23.89|21.61|23.58|21.34|0
1654737900000|2022-06-09 01:25:00|23.82|21.56|24.51|22.17|24.7|22.35|23.79|21.53|0
1654738200000|2022-06-09 01:30:00|24.57|22.23|23.93|21.65|24.7|22.35|23.87|21.59|0
1654738500000|2022-06-09 01:35:00|23.87|21.59|25.51|23.11|25.57|23.17|23.8|21.54|0
1654738800000|2022-06-09 01:40:00|25.44|23.04|25.25|22.85|25.63|23.23|24.93|22.56|0
1654739100000|2022-06-09 01:45:00|25.43|23.03|25.33|22.93|25.8|23.4|25.24|22.84|0
1654739400000|2022-06-09 01:50:00|25.36|22.96|24.97|22.59|25.36|22.96|24.81|22.45|0
1654739700000|2022-06-09 01:55:00|25.03|22.65|24.96|22.58|25.09|22.7|24.8|22.44|0
1654740000000|2022-06-09 02:00:00|24.99|22.61|24.75|22.39|25.02|22.64|24.69|22.34|0
1654740300000|2022-06-09 02:05:00|24.78|22.42|24.29|21.98|24.78|22.42|24.27|21.96|0
1654740600000|2022-06-09 02:10:00|24.36|22.04|24.09|21.8|24.42|22.09|23.91|21.63|0
1654740900000|2022-06-09 02:15:00|24.03|21.74|24.46|22.13|24.72|22.37|23.97|21.69|0
1654741200000|2022-06-09 02:20:00|24.53|22.19|24.9|22.53|25.03|22.65|24.46|22.13|0
1654741500000|2022-06-09 02:25:00|24.84|22.47|24.89|22.52|25.09|22.7|24.83|22.46|0
1654741800000|2022-06-09 02:30:00|24.92|22.55|24.43|22.1|25.02|22.63|24.43|22.1|0
1654742100000|2022-06-09 02:35:00|24.49|22.16|24.17|21.87|24.49|22.16|24.1|21.81|0
1654742400000|2022-06-09 02:40:00|24.1|21.81|24.35|22.03|24.48|22.14|24.1|21.8|0
1654742700000|2022-06-09 02:45:00|24.28|21.97|23.77|21.51|24.35|22.03|23.71|21.45|0
1654743000000|2022-06-09 02:50:00|23.83|21.56|23.76|21.5|24.2|21.9|23.76|21.5|0
1654743300000|2022-06-09 02:55:00|23.7|21.44|23.87|21.6|24.13|21.83|23.7|21.44|0
1654743600000|2022-06-09 03:00:00|23.84|21.57|23.55|21.31|24|21.71|23.37|21.14|0
1654743900000|2022-06-09 03:05:00|23.61|21.36|23.85|21.58|23.89|21.61|23.61|21.36|0
1654744200000|2022-06-09 03:10:00|23.91|21.64|23.97|21.68|23.98|21.69|23.84|21.57|0
1654744500000|2022-06-09 03:15:00|23.9|21.63|23.71|21.45|24.28|21.97|23.68|21.42|0
1654744800000|2022-06-09 03:20:00|23.7|21.39|23.69|21.44|23.92|21.64|23.52|21.28|0
1654745100000|2022-06-09 03:25:00|23.76|21.49|23.5|21.26|23.76|21.49|23.44|21.21|0
1654745400000|2022-06-09 03:30:00|23.53|21.29|23.74|21.48|23.74|21.48|23.46|21.23|0
1654745700000|2022-06-09 03:35:00|23.73|21.47|23.72|21.47|23.73|21.47|23.6|21.36|0
1654746000000|2022-06-09 03:40:00|23.66|21.46|23.4|21.18|23.91|21.63|23.34|21.12|0
1654746300000|2022-06-09 03:45:00|23.37|21.15|23.03|20.83|23.56|21.31|22.97|20.78|0
1654746600000|2022-06-09 03:50:00|23|20.81|22.89|20.71|23|20.81|22.63|20.47|0
1654746900000|2022-06-09 03:55:00|22.83|20.66|22.94|20.76|23.01|20.82|22.83|20.65|0
1654747200000|2022-06-09 04:00:00|22.88|20.7|22.75|20.58|23|20.81|22.69|20.53|0
1654747500000|2022-06-09 04:05:00|22.72|20.56|22.98|20.79|22.99|20.8|22.69|20.53|0
1654747800000|2022-06-09 04:10:00|22.92|20.74|22.85|20.67|23.1|20.9|22.73|20.57|0
1654748100000|2022-06-09 04:15:00|22.82|20.65|22.9|20.72|22.96|20.78|22.73|20.56|0
1654748400000|2022-06-09 04:20:00|22.84|20.67|22.89|20.71|22.96|20.77|22.77|20.6|0
1654748700000|2022-06-09 04:25:00|22.83|20.66|22.82|20.65|22.91|20.73|22.7|20.54|0
1654749000000|2022-06-09 04:30:00|22.76|20.59|22.72|20.56|22.82|20.64|22.67|20.51|0
1654749300000|2022-06-09 04:35:00|22.69|20.53|22.95|20.77|22.99|20.8|22.69|20.53|0
1654749600000|2022-06-09 04:40:00|22.98|20.79|22.85|20.67|23.04|20.84|22.85|20.67|0
1654749900000|2022-06-09 04:45:00|22.91|20.73|22.9|20.72|23.15|20.94|22.9|20.72|0
1654750200000|2022-06-09 04:50:00|22.96|20.77|22.71|20.54|22.96|20.77|22.68|20.52|0
1654750500000|2022-06-09 04:55:00|22.77|20.6|22.88|20.7|22.97|20.78|22.7|20.54|0
1654750800000|2022-06-09 05:00:00|23.06|20.86|23.05|20.86|23.24|21.02|22.63|20.48|0
1654751100000|2022-06-09 05:05:00|22.99|20.8|21.99|19.9|22.99|20.8|21.96|19.87|0
1654751400000|2022-06-09 05:10:00|21.96|19.87|22.36|20.23|22.36|20.23|21.78|19.7|0
1654751700000|2022-06-09 05:15:00|22.42|20.29|22.53|20.39|22.59|20.44|22.24|20.12|0
1654752000000|2022-06-09 05:20:00|22.59|20.44|22.7|20.54|22.95|20.76|22.41|20.28|0
1654752300000|2022-06-09 05:25:00|22.64|20.49|22.27|20.15|22.64|20.49|22.21|20.1|0
1654752600000|2022-06-09 05:30:00|22.24|20.13|22.5|20.36|22.74|20.58|21.83|19.75|0
1654752900000|2022-06-09 05:35:00|22.56|20.41|23.41|21.18|23.41|21.18|22.44|20.3|0
1654753200000|2022-06-09 05:40:00|23.34|21.12|23.77|21.51|24.21|21.91|23.16|20.95|0
1654753500000|2022-06-09 05:45:00|23.8|21.54|23.63|21.38|24.34|22.02|23.57|21.33|0
1654753800000|2022-06-09 05:50:00|23.57|21.33|24.22|21.92|24.26|21.95|23.45|21.21|0
1654754100000|2022-06-09 05:55:00|24.19|21.89|24.47|22.14|24.51|22.17|24.13|21.83|0
1654754400000|2022-06-09 06:00:00|24.5|22.17|24.23|21.93|25.01|22.63|23.86|21.59|0
1654754700000|2022-06-09 06:05:00|24.2|21.9|23.81|21.54|24.97|22.59|23.78|21.51|0
1654755000000|2022-06-09 06:10:00|23.84|21.57|23.93|21.65|24.67|22.32|23.65|21.4|0
1654755300000|2022-06-09 06:15:00|23.96|21.68|24.88|22.51|24.91|22.54|23.83|21.56|0
1654755600000|2022-06-09 06:20:00|25.01|22.62|24.87|22.5|25.07|22.68|24.75|22.39|0
1654755900000|2022-06-09 06:25:00|24.8|22.44|25.05|22.66|25.37|22.97|24.8|22.44|0
1654756200000|2022-06-09 06:30:00|24.92|22.55|24.68|22.33|25.11|22.72|24.59|22.25|0
1654756500000|2022-06-09 06:35:00|24.71|22.36|24.26|21.95|24.71|22.36|24.01|21.72|0
1654756800000|2022-06-09 06:40:00|24.19|21.89|24.34|22.02|24.76|22.4|24|21.72|0
1654757100000|2022-06-09 06:45:00|24.37|22.05|24.05|21.76|24.44|22.11|23.8|21.53|0
1654757400000|2022-06-09 06:50:00|24.08|21.79|23.48|21.24|24.08|21.79|23.48|21.24|0
1654757700000|2022-06-09 06:55:00|23.41|21.18|23.1|20.9|23.41|21.18|23.04|20.84|0
1654758000000|2022-06-09 07:00:00|22.98|20.79|22.78|20.61|24.21|21.91|22.61|20.45|0
1654758300000|2022-06-09 07:05:00|22.7|20.7|21.9|19.9|22.93|20.93|21.79|19.79|0
1654758600000|2022-06-09 07:10:00|21.95|19.95|22.79|20.79|22.79|20.79|21.78|19.78|0
1654758900000|2022-06-09 07:15:00|22.85|20.85|22.81|20.81|23.19|21.19|22.44|20.44|0
1654759200000|2022-06-09 07:20:00|22.84|20.84|22.09|20.09|22.96|20.96|21.76|19.76|0
1654759500000|2022-06-09 07:25:00|22.03|20.03|22.08|20.08|22.31|20.31|21.86|19.86|0
1654759800000|2022-06-09 07:30:00|22.02|20.02|24.51|22.51|24.88|22.88|22.02|20.02|0
1654760100000|2022-06-09 07:35:00|24.57|22.57|24.02|22.02|24.87|22.87|23.9|21.9|0
1654760400000|2022-06-09 07:40:00|23.9|21.9|23.71|21.71|24.32|22.32|23.57|21.57|0
1654760700000|2022-06-09 07:45:00|23.77|21.77|23.35|21.35|23.83|21.83|23|21|0
1654761000000|2022-06-09 07:50:00|23.29|21.29|22.53|20.53|23.29|21.29|22.25|20.25|0
1654761300000|2022-06-09 07:55:00|22.59|20.59|22.58|20.58|22.99|20.99|22.42|20.42|0
1654761600000|2022-06-09 08:00:00|22.81|20.81|23.03|21.03|23.44|21.44|22.63|20.63|0
1654761900000|2022-06-09 08:05:00|23.09|21.09|23.48|21.48|24.11|22.11|22.97|20.97|0
1654762200000|2022-06-09 08:10:00|23.51|21.51|23.53|21.53|23.89|21.89|23.3|21.3|0
1654762500000|2022-06-09 08:15:00|23.59|21.59|23.29|21.29|23.59|21.59|23.14|21.14|0
1654762800000|2022-06-09 08:20:00|23.32|21.32|22.87|20.87|23.7|21.7|22.82|20.82|0
1654763100000|2022-06-09 08:25:00|22.93|20.93|22.75|20.75|23.1|21.1|22.69|20.69|0
1654763400000|2022-06-09 08:30:00|22.8|20.8|21.58|19.58|22.8|20.8|21.52|19.52|0
1654763700000|2022-06-09 08:35:00|21.52|19.52|21.4|19.4|21.52|19.52|20.8|18.82|0
1654764000000|2022-06-09 08:40:00|21.38|19.38|21.34|19.34|21.51|19.51|21.07|19.07|0
1654764300000|2022-06-09 08:45:00|21.28|19.28|19.76|17.88|21.28|19.28|19.76|17.88|0
1654764600000|2022-06-09 08:50:00|19.73|17.85|19.71|17.83|20.01|18.11|18.99|17.18|0
1654764900000|2022-06-09 08:55:00|19.66|17.78|18.91|17.11|19.87|17.98|18.91|17.11|0
1654765200000|2022-06-09 09:00:00|18.96|17.15|19|17.19|19.22|17.39|18.85|17.06|0
1654765500000|2022-06-09 09:05:00|18.95|17.15|19.1|17.28|19.42|17.57|18.84|17.04|0
1654765800000|2022-06-09 09:10:00|19.15|17.33|19.51|17.65|19.51|17.65|19.04|17.23|0
1654766100000|2022-06-09 09:15:00|19.46|17.6|19.63|17.76|19.77|17.88|19.29|17.45|0
1654766400000|2022-06-09 09:20:00|19.66|17.79|19.6|17.73|19.85|17.96|19.54|17.68|0
1654766700000|2022-06-09 09:25:00|19.62|17.75|19.64|17.77|19.7|17.82|19.33|17.48|0
1654767000000|2022-06-09 09:30:00|19.53|17.67|19.2|17.38|19.69|17.81|19.1|17.28|0
1654767300000|2022-06-09 09:35:00|19.26|17.42|19.12|17.3|19.26|17.42|18.94|17.13|0
1654767600000|2022-06-09 09:40:00|19.09|17.27|19.66|17.79|19.77|17.89|19.06|17.24|0
1654767900000|2022-06-09 09:45:00|19.61|17.74|19.39|17.54|19.72|17.84|19.39|17.54|0
1654768200000|2022-06-09 09:50:00|19.44|17.59|19.48|17.63|19.67|17.8|19.12|17.3|0
1654768500000|2022-06-09 09:55:00|19.53|17.67|19.74|17.86|20.18|18.26|19.48|17.63|0
1654768800000|2022-06-09 10:00:00|19.69|17.81|19.84|17.95|19.84|17.95|19.47|17.61|0
1654769100000|2022-06-09 10:05:00|19.78|17.9|19.88|17.99|19.94|18.05|19.56|17.7|0
1654769400000|2022-06-09 10:10:00|19.83|17.94|19.71|17.83|20.37|18.43|19.71|17.83|0
1654769700000|2022-06-09 10:15:00|19.76|17.88|19.06|17.25|19.82|17.93|18.96|17.15|0
1654770000000|2022-06-09 10:20:00|19.09|17.27|18.03|16.31|19.11|17.29|17.83|16.13|0
1654770300000|2022-06-09 10:25:00|17.98|16.26|17.37|15.71|18.34|16.59|17.37|15.71|0
1654770600000|2022-06-09 10:30:00|17.22|15.58|17.41|15.75|17.46|15.79|16.98|15.36|0
1654770900000|2022-06-09 10:35:00|17.43|15.77|17.94|16.23|17.94|16.23|17.18|15.55|0
1654771200000|2022-06-09 10:40:00|18.09|16.36|17.88|16.18|18.14|16.41|17.64|15.96|0
1654771500000|2022-06-09 10:45:00|17.93|16.22|18.02|16.3|18.17|16.44|17.77|16.08|0
1654771800000|2022-06-09 10:50:00|17.97|16.26|17.32|15.67|18.02|16.3|17.2|15.57|0
1654772100000|2022-06-09 10:55:00|17.37|15.71|17.8|16.1|17.85|16.15|17.37|15.71|0
1654772400000|2022-06-09 11:00:00|17.9|16.19|18.04|16.32|18.19|16.46|17.8|16.1|0
1654772700000|2022-06-09 11:05:00|18.09|16.37|18.08|16.36|18.44|16.68|17.96|16.25|0
1654773000000|2022-06-09 11:10:00|18.03|16.31|17.67|15.99|18.08|16.36|17.67|15.99|0
1654773300000|2022-06-09 11:15:00|17.72|16.03|18.26|16.52|18.29|16.55|17.57|15.9|0
1654773600000|2022-06-09 11:20:00|18.29|16.55|17.16|15.53|18.46|16.7|16.36|14.8|0
1654773900000|2022-06-09 11:25:00|17.31|15.66|17.89|16.19|18.14|16.41|17.11|15.48|0
1654774200000|2022-06-09 11:30:00|17.87|16.16|18.49|16.72|18.51|16.75|17.59|15.91|0
1654774500000|2022-06-09 11:35:00|18.54|16.77|18.3|16.56|18.69|16.91|18.17|16.44|0
1654774800000|2022-06-09 11:40:00|18.32|16.58|17.94|16.23|18.55|16.78|17.91|16.21|0
1654775100000|2022-06-09 11:45:00|17.89|16.18|19.84|17.95|19.97|18.07|16.84|15.23|0
1654775400000|2022-06-09 11:50:00|19.89|18|20.23|18.31|20.23|18.31|19.06|17.25|0
1654775700000|2022-06-09 11:55:00|20.18|18.26|20.17|18.25|20.84|18.85|20.01|18.1|0
1654776000000|2022-06-09 12:00:00|20.22|18.3|20.32|18.39|20.83|18.84|20.16|18.24|0
1654776300000|2022-06-09 12:05:00|20.35|18.41|20.53|18.58|20.88|18.89|20.15|18.23|0
1654776600000|2022-06-09 12:10:00|20.64|18.68|22.01|20.01|22.07|20.07|20.53|18.58|0
1654776900000|2022-06-09 12:15:00|22.13|20.13|21.78|19.78|22.41|20.41|21.51|19.51|0
1654777200000|2022-06-09 12:20:00|21.95|19.95|22.84|20.84|23.2|21.2|21.89|19.89|0
1654777500000|2022-06-09 12:25:00|22.79|20.79|22.59|20.59|24.02|22.02|22.22|20.22|0
1654777800000|2022-06-09 12:30:00|22.62|20.62|23.15|21.15|23.62|21.62|21.88|19.88|0
1654778100000|2022-06-09 12:35:00|23.24|21.24|23.11|21.11|24|22|23|21|0
1654778400000|2022-06-09 12:40:00|23|21|25.84|23.84|25.96|23.96|22.94|20.94|0
1654778700000|2022-06-09 12:45:00|25.9|23.9|25.89|23.89|25.96|23.96|25.02|23.02|0
1654779000000|2022-06-09 12:50:00|25.82|23.82|26.71|24.71|26.92|24.92|25.69|23.69|0
1654779300000|2022-06-09 12:55:00|26.77|24.77|25.92|23.92|26.77|24.77|25.55|23.55|0
1654779600000|2022-06-09 13:00:00|25.99|23.99|25.35|23.35|26.37|24.37|25.35|23.35|0
1654779900000|2022-06-09 13:05:00|25.41|23.41|26.64|24.64|26.68|24.68|25.34|23.34|0
1654780200000|2022-06-09 13:10:00|26.67|24.67|27.52|25.52|27.52|25.52|25.08|23.08|0
1654780500000|2022-06-09 13:15:00|27.45|25.45|27.44|25.44|28.12|26.12|26.92|24.92|0
1654780800000|2022-06-09 13:20:00|27.24|25.24|27.03|25.03|27.24|25.24|26.52|24.52|0
1654781100000|2022-06-09 13:25:00|26.9|24.9|27.55|25.55|27.55|25.55|26.57|24.57|0
1654781400000|2022-06-09 13:30:00|27.49|25.49|25.15|23.15|30.05|28.05|24.36|22.36|0
1654781700000|2022-06-09 13:35:00|24.96|22.96|28.05|26.05|28.05|26.05|24.41|22.41|0
1654782000000|2022-06-09 13:40:00|28.18|26.18|28.65|26.65|30.34|28.34|26.91|24.91|0
1654782300000|2022-06-09 13:45:00|28.93|26.93|25.77|23.77|30.05|28.05|24.64|22.64|0
1654782600000|2022-06-09 13:50:00|25.64|23.64|22.2|20.2|25.9|23.9|21.37|19.37|0
1654782900000|2022-06-09 13:55:00|22.43|20.43|21.94|19.94|23.57|21.57|21.58|19.58|0
1654783200000|2022-06-09 14:00:00|21.91|19.91|23.54|21.54|23.6|21.6|21.83|19.83|0
1654783500000|2022-06-09 14:05:00|23.65|21.65|26.24|24.24|26.28|24.28|23.42|21.42|0
1654783800000|2022-06-09 14:10:00|26.63|24.63|26.07|24.07|27.94|25.94|26.01|24.01|0
1654784100000|2022-06-09 14:15:00|26.14|24.14|23.84|21.84|26.4|24.4|23.13|21.13|0
1654784400000|2022-06-09 14:20:00|23.48|21.48|23.59|21.59|24.2|22.2|22.94|20.94|0
1654784700000|2022-06-09 14:25:00|23.41|21.41|22.8|20.8|24.01|22.01|22.74|20.74|0
1654785000000|2022-06-09 14:30:00|22.28|20.28|23.09|21.09|23.75|21.75|21.31|19.31|0
1654785300000|2022-06-09 14:35:00|23.15|21.15|22.14|20.14|23.38|21.38|21.91|19.91|0
1654785600000|2022-06-09 14:40:00|22.17|20.17|24.16|22.16|24.91|22.91|22.03|20.03|0
1654785900000|2022-06-09 14:45:00|24.09|22.09|24.99|22.99|25.54|23.54|24.03|22.03|0
1654786200000|2022-06-09 14:50:00|25.21|23.21|27.48|25.48|27.76|25.76|25.08|23.08|0
1654786500000|2022-06-09 14:55:00|27.62|25.62|26.14|24.14|28.17|26.17|25.69|23.69|0
1654786800000|2022-06-09 15:00:00|26.2|24.2|28.5|26.5|28.78|26.78|25.94|23.94|0
1654787100000|2022-06-09 15:05:00|28.43|26.43|29.19|27.19|29.98|27.98|28.14|26.14|0
1654787400000|2022-06-09 15:10:00|29.12|27.12|27.81|25.81|29.51|27.51|27.67|25.67|0
1654787700000|2022-06-09 15:15:00|27.6|25.6|28.14|26.14|28.56|26.56|27.4|25.4|0
1654788000000|2022-06-09 15:20:00|28.07|26.07|26.91|24.91|28.21|26.21|26.45|24.45|0
1654788300000|2022-06-09 15:25:00|26.84|24.84|28.01|26.01|28.39|26.39|26.58|24.58|0
1654788600000|2022-06-09 15:30:00|28.25|26.25|27.97|25.97|29.09|27.09|27.22|25.22|0
1654788900000|2022-06-09 15:35:00|28.1|26.1|27.48|25.48|28.45|26.45|26.84|24.84|0
1654789200000|2022-06-09 15:40:00|27.24|25.24|25.31|23.31|27.24|25.24|24.25|22.25|0
1654789500000|2022-06-09 15:45:00|25.5|23.5|27.39|25.39|27.59|25.59|24.34|22.34|0
1654789800000|2022-06-09 15:50:00|27.32|25.32|26.9|24.9|28.56|26.56|26.84|24.84|0
1654790100000|2022-06-09 15:55:00|26.84|24.84|25.9|23.9|27.04|25.04|25.7|23.7|0
1654790400000|2022-06-09 16:00:00|25.83|23.83|26.41|24.41|26.55|24.55|25.06|23.06|0
1654790700000|2022-06-09 16:05:00|26.35|24.35|27.14|25.14|27.69|25.69|26.15|24.15|0
1654791000000|2022-06-09 16:10:00|27.28|25.28|28.3|26.3|29.91|27.91|27.07|25.07|0
1654791300000|2022-06-09 16:15:00|28.44|26.44|28.08|26.08|29.01|27.01|28.02|26.02|0
1654791600000|2022-06-09 16:20:00|28.02|26.02|27.46|25.46|28.15|26.15|26.85|24.85|0
1654791900000|2022-06-09 16:25:00|27.52|25.52|25.62|23.62|27.73|25.73|25.11|23.11|0
1654792200000|2022-06-09 16:30:00|25.5|23.5|25.36|23.36|26.21|24.21|24.91|22.91|0
1654792500000|2022-06-09 16:35:00|25.48|23.48|25.22|23.22|25.61|23.61|24.65|22.65|0
1654792800000|2022-06-09 16:40:00|25.02|23.02|24.14|22.14|25.41|23.41|23.77|21.77|0
1654793100000|2022-06-09 16:45:00|24.2|22.2|24.81|22.81|25.07|23.07|24.01|22.01|0
1654793400000|2022-06-09 16:50:00|24.75|22.75|25.38|23.38|25.38|23.38|23.88|21.88|0
1654793700000|2022-06-09 16:55:00|25.5|23.5|23.37|21.37|25.96|23.96|22.95|20.95|0
1654794000000|2022-06-09 17:00:00|23.19|21.19|22.91|20.91|23.73|21.73|22.15|20.15|0
1654794300000|2022-06-09 17:05:00|22.97|20.97|22.84|20.84|22.97|20.97|21.62|19.62|0
1654794600000|2022-06-09 17:10:00|22.66|20.66|22.53|20.53|23.02|21.02|21.95|19.95|0
1654794900000|2022-06-09 17:15:00|22.77|20.77|22.88|20.88|23.42|21.42|22.41|20.41|0
1654795200000|2022-06-09 17:20:00|22.94|20.94|24.52|22.52|24.65|22.65|22.76|20.76|0
1654795500000|2022-06-09 17:25:00|24.65|22.65|25.47|23.47|25.87|23.87|24.33|22.33|0
1654795800000|2022-06-09 17:30:00|25.8|23.8|26.59|24.59|27.2|25.2|25.73|23.73|0
1654796100000|2022-06-09 17:35:00|26.72|24.72|26.71|24.71|27.75|25.75|26.38|24.38|0
1654796400000|2022-06-09 17:40:00|26.85|24.85|28.51|26.51|28.58|26.58|26.64|24.64|0
1654796700000|2022-06-09 17:45:00|28.23|26.23|27.25|25.25|28.58|26.58|27.11|25.11|0
1654797000000|2022-06-09 17:50:00|27.18|25.18|27.03|25.03|27.25|25.25|26.57|24.57|0
1654797300000|2022-06-09 17:55:00|27.1|25.1|25.5|23.5|27.17|25.17|25.37|23.37|0
1654797600000|2022-06-09 18:00:00|25.43|23.43|27.35|25.35|27.7|25.7|25.43|23.43|0
1654797900000|2022-06-09 18:05:00|27.42|25.42|27.27|25.27|28.04|26.04|26.67|24.67|0
1654798200000|2022-06-09 18:10:00|27.34|25.34|27.06|25.06|28.52|26.52|26.92|24.92|0
1654798500000|2022-06-09 18:15:00|27.13|25.13|27.59|25.59|27.87|25.87|26.78|24.78|0
1654798800000|2022-06-09 18:20:00|27.46|25.46|29.21|27.21|29.43|27.43|26.91|24.91|0
1654799100000|2022-06-09 18:25:00|29.06|27.06|28.13|26.13|29.64|27.64|27.71|25.71|0
1654799400000|2022-06-09 18:30:00|28.2|26.2|30.06|28.06|30.32|28.32|28.2|26.2|0
1654799700000|2022-06-09 18:35:00|30.21|28.21|30.72|28.72|31.1|29.1|29.77|27.77|0
1654800000000|2022-06-09 18:40:00|30.8|28.8|32.74|30.74|32.98|30.98|30.57|28.57|0
1654800300000|2022-06-09 18:45:00|32.9|30.9|32.12|30.12|32.97|30.97|31.44|29.44|0
1654800600000|2022-06-09 18:50:00|32.27|30.27|32.64|30.64|33.11|31.11|31.58|29.58|0
1654800900000|2022-06-09 18:55:00|32.72|30.72|34.92|32.92|35.01|33.01|32.1|30.1|0
1654801200000|2022-06-09 19:00:00|35.01|33.01|39.11|37.11|39.11|37.11|34.84|32.84|0
1654801500000|2022-06-09 19:05:00|39.2|37.2|40.16|38.16|40.88|38.88|38.76|36.76|0
1654801800000|2022-06-09 19:10:00|40.24|38.24|41.13|39.13|41.13|39.13|39.45|37.45|0
1654802100000|2022-06-09 19:15:00|41.22|39.22|39.77|37.77|41.31|39.31|39.07|37.07|0
1654802400000|2022-06-09 19:20:00|39.86|37.86|39.58|37.58|41.11|39.11|38.85|36.85|0
1654802700000|2022-06-09 19:25:00|39.5|37.5|43.4|41.4|43.4|41.4|39.5|37.5|0
1654803000000|2022-06-09 19:30:00|43.78|41.78|44.92|42.92|44.92|42.92|43.02|41.02|0
1654803300000|2022-06-09 19:35:00|45.01|43.01|44.33|42.33|45.11|43.11|43.29|41.29|0
1654803600000|2022-06-09 19:40:00|44.42|42.42|49.33|47.33|49.74|47.74|44.42|42.42|0
1654803900000|2022-06-09 19:45:00|49.64|47.64|51.9|49.9|53.54|51.54|49.33|47.33|0
1654804200000|2022-06-09 19:50:00|52.21|50.21|51.57|49.57|53.59|51.59|50.23|48.23|0
1654804500000|2022-06-09 19:55:00|50.53|48.53|57.45|55.45|57.56|55.56|50.53|48.53|0
1654804800000|2022-06-09 20:00:00|57.56|55.56|56.96|54.96|57.67|55.67|56.55|54.55|0
1654805100000|2022-06-09 20:05:00|56.84|54.84|57.28|55.28|57.39|55.39|55.61|53.61|0
1654805400000|2022-06-09 20:10:00|57.17|55.17|55.48|53.48|57.39|55.39|55.48|53.48|0
1654805700000|2022-06-09 20:15:00|55.9|53.5|56.22|53.82|57.23|54.83|55.78|53.38|0
1654806000000|2022-06-09 20:20:00|56.33|53.93|55.87|53.47|56.33|53.93|55.43|53.03|0
1654806300000|2022-06-09 20:25:00|55.81|53.41|55.63|53.23|56.42|54.02|55.63|53.23|0
1654806600000|2022-06-09 20:30:00|55.3|52.9|56.28|53.88|56.28|53.88|55.25|52.85|0
1654806900000|2022-06-09 20:35:00|56.34|53.94|56.61|54.21|56.62|54.22|55.95|53.55|0
1654807200000|2022-06-09 20:40:00|56.49|54.09|56.03|53.63|56.6|54.2|55.81|53.41|0
1654807500000|2022-06-09 20:45:00|55.92|53.52|54.97|52.57|55.92|53.52|54.91|52.51|0
1654807800000|2022-06-09 20:50:00|54.8|52.4|54.9|52.5|55.46|53.06|54.79|52.39|0
1654808100000|2022-06-09 20:55:00|54.96|52.56|54.18|51.78|55.12|52.72|53.7|51.3|0
1654808400000|2022-06-09 21:00:00|54.03|51.63|54.31|51.91|54.54|52.14|54.03|51.63|0
1654808700000|2022-06-09 21:05:00|54.33|51.93|54.33|51.93|54.47|52.07|54.1|51.7|0
1654809000000|2022-06-09 21:10:00|54.41|52.01|53.92|51.52|54.8|52.4|53.84|51.44|0
1654809300000|2022-06-09 21:15:00|54.03|51.63|54.06|51.66|54.37|51.97|53.57|51.17|0
1654809600000|2022-06-09 21:20:00|53.98|51.58|53.94|51.54|54.14|51.74|53.94|51.54|0
1654809900000|2022-06-09 21:25:00|53.97|51.57|54.04|51.64|54.07|51.67|53.85|51.45|0
1654810200000|2022-06-09 21:30:00|54.03|51.63|53.88|51.48|54.11|51.71|53.85|51.45|0
1654810500000|2022-06-09 21:35:00|53.85|51.45|53.83|51.43|53.93|51.53|53.76|51.36|0
1654810800000|2022-06-09 21:40:00|53.84|51.44|53.83|51.43|53.84|51.44|53.83|51.43|0
1654811100000|2022-06-09 21:45:00|53.84|51.44|53.79|51.39|53.84|51.44|53.79|51.39|0
1654811400000|2022-06-09 21:50:00|53.68|51.28|53.71|51.31|53.78|51.38|53.68|51.28|0
1654811700000|2022-06-09 21:55:00|53.67|51.27|53.12|50.72|53.91|51.51|52.92|50.52|0
1654812000000|2022-06-09 22:00:00|53.14|50.74|53.83|51.43|54.76|52.36|52.87|50.47|0
1654812300000|2022-06-09 22:05:00|53.88|51.48|54.69|52.29|54.69|52.29|53.82|51.42|0
1654812600000|2022-06-09 22:10:00|54.79|52.39|55.33|52.93|55.33|52.93|54.68|52.28|0
1654812900000|2022-06-09 22:15:00|55.44|53.04|55.26|52.86|55.66|53.26|54.77|52.37|0
1654813200000|2022-06-09 22:20:00|55.21|52.81|56.19|53.79|56.31|53.91|55.21|52.81|0
1654813500000|2022-06-09 22:25:00|56.08|53.68|55.96|53.56|56.24|53.84|55.74|53.34|0
1654813800000|2022-06-09 22:30:00|55.84|53.44|55.61|53.21|56.18|53.78|55.5|53.1|0
1654814100000|2022-06-09 22:35:00|55.6|53.2|55.37|52.97|55.6|53.2|55.26|52.86|0
1654814400000|2022-06-09 22:40:00|55.26|52.86|55.47|53.07|55.48|53.08|55.26|52.86|0
1654814700000|2022-06-09 22:45:00|55.41|53.01|54.46|52.06|55.47|53.07|54.46|52.06|0
1654815000000|2022-06-09 22:50:00|54.35|51.95|55.22|52.82|55.33|52.93|54.24|51.84|0
1654815300000|2022-06-09 22:55:00|55.11|52.71|55.31|52.91|55.43|53.03|55.11|52.71|0
1654815600000|2022-06-09 23:00:00|55.09|52.69|55.19|52.79|55.53|53.13|55.09|52.69|0
1654815900000|2022-06-09 23:05:00|55.18|52.78|55.28|52.88|55.4|53|55.18|52.78|0
1654816200000|2022-06-09 23:10:00|55.39|52.99|55.05|52.65|55.39|52.99|55.05|52.65|0
1654816500000|2022-06-09 23:15:00|55.11|52.71|54.37|51.97|55.27|52.87|54.37|51.97|0
1654816800000|2022-06-09 23:20:00|54.26|51.86|53.6|51.2|54.26|51.86|53.49|51.09|0
1654817100000|2022-06-09 23:25:00|53.71|51.31|54.24|51.84|54.58|52.18|53.6|51.2|0
1654817400000|2022-06-09 23:30:00|54.35|51.95|54|51.6|54.44|52.04|53.58|51.18|0
1654817700000|2022-06-09 23:35:00|54.22|51.82|53.88|51.48|54.66|52.26|53.66|51.26|0
1654818000000|2022-06-09 23:40:00|53.77|51.37|53.98|51.58|54.2|51.8|53.22|50.82|0
1654818300000|2022-06-09 23:45:00|53.97|51.57|53.85|51.45|54.63|52.23|53.85|51.45|0
1654818600000|2022-06-09 23:50:00|54.07|51.67|54.27|51.87|54.49|52.09|52.76|50.36|0
1654818900000|2022-06-09 23:55:00|54.38|51.98|54.15|51.75|54.49|52.09|54.05|51.65|0
1654819200000|2022-06-10 00:00:00|53.93|51.53|53.05|50.65|54.91|52.51|52.94|50.54|0
1654819500000|2022-06-10 00:05:00|53.16|50.76|54.78|52.38|54.89|52.49|52.94|50.54|0
1654819800000|2022-06-10 00:10:00|54.89|52.49|56.32|53.92|56.96|54.56|54.89|52.49|0
1654820100000|2022-06-10 00:15:00|56.27|53.87|56.71|54.31|57.11|54.71|55.99|53.59|0
1654820400000|2022-06-10 00:20:00|56.65|54.25|56.97|54.57|56.98|54.58|55.63|53.23|0
1654820700000|2022-06-10 00:25:00|57.09|54.69|56.51|54.11|57.54|55.14|56.06|53.66|0
1654821000000|2022-06-10 00:30:00|56.62|54.22|55.6|53.2|57.07|54.67|55.48|53.08|0
1654821300000|2022-06-10 00:35:00|55.71|53.31|55.53|53.13|56.26|53.86|55.37|52.97|0
1654821600000|2022-06-10 00:40:00|55.47|53.07|55.4|53|55.8|53.4|55.12|52.72|0
1654821900000|2022-06-10 00:45:00|55.45|53.05|55.78|53.38|55.89|53.49|54.9|52.5|0
1654822200000|2022-06-10 00:50:00|55.66|53.26|56.38|53.98|56.49|54.09|55.55|53.15|0
1654822500000|2022-06-10 00:55:00|56.32|53.92|56.19|53.79|56.99|54.59|56.09|53.69|0
1654822800000|2022-06-10 01:00:00|56.08|53.68|55.51|53.11|56.75|54.35|55.18|52.78|0
1654823100000|2022-06-10 01:05:00|55.73|53.33|55.72|53.32|56.29|53.89|55.49|53.09|0
1654823400000|2022-06-10 01:10:00|55.61|53.21|55.48|53.08|56.45|54.05|55.21|52.81|0
1654823700000|2022-06-10 01:15:00|55.93|53.53|55.58|53.18|56.15|53.75|55.14|52.74|0
1654824000000|2022-06-10 01:20:00|55.46|53.06|56.91|54.51|57.14|54.74|55.24|52.84|0
1654824300000|2022-06-10 01:25:00|56.86|54.46|56.05|53.65|56.91|54.51|55.78|53.38|0
1654824600000|2022-06-10 01:30:00|56.11|53.71|55.64|53.24|56.33|53.93|55.2|52.8|0
1654824900000|2022-06-10 01:35:00|55.53|53.13|55.47|53.07|55.86|53.46|55.08|52.68|0
1654825200000|2022-06-10 01:40:00|55.41|53.01|55.95|53.55|56.19|53.79|55.4|53|0
1654825500000|2022-06-10 01:45:00|55.84|53.44|56.22|53.82|56.79|54.39|55.73|53.33|0
1654825800000|2022-06-10 01:50:00|56.11|53.71|56.15|53.75|56.6|54.2|55.6|53.2|0
1654826100000|2022-06-10 01:55:00|56.04|53.64|56.02|53.62|56.25|53.85|55.47|53.07|0
1654826400000|2022-06-10 02:00:00|55.97|53.57|55.67|53.27|56.19|53.79|55.34|52.94|0
1654826700000|2022-06-10 02:05:00|55.73|53.33|56.1|53.7|56.34|53.94|55.44|53.04|0
1654827000000|2022-06-10 02:10:00|56.05|53.65|55.86|53.46|56.15|53.75|55.64|53.24|0
1654827300000|2022-06-10 02:15:00|55.98|53.58|55.63|53.23|56.09|53.69|55.52|53.12|0
1654827600000|2022-06-10 02:20:00|55.57|53.17|54.83|52.43|55.63|53.23|54.83|52.43|0
1654827900000|2022-06-10 02:25:00|54.72|52.32|54.38|51.98|55.05|52.65|54.38|51.98|0
1654828200000|2022-06-10 02:30:00|54.16|51.76|53.59|51.19|54.59|52.19|53.59|51.19|0
1654828500000|2022-06-10 02:35:00|53.48|51.08|54.02|51.62|54.24|51.84|53.48|51.08|0
1654828800000|2022-06-10 02:40:00|54.07|51.67|54.55|52.15|54.78|52.38|54.01|51.61|0
1654829100000|2022-06-10 02:45:00|54.5|52.1|54.15|51.75|54.71|52.31|54.1|51.7|0
1654829400000|2022-06-10 02:50:00|54.21|51.81|53.86|51.46|54.32|51.92|53.86|51.46|0
1654829700000|2022-06-10 02:55:00|53.92|51.52|54.18|51.78|54.3|51.9|53.86|51.46|0
1654830000000|2022-06-10 03:00:00|54.02|51.62|52.1|49.7|54.02|51.62|51.99|49.59|0
1654830300000|2022-06-10 03:05:00|52.16|49.76|51.98|49.58|52.64|50.24|51.98|49.58|0
1654830600000|2022-06-10 03:10:00|51.93|49.53|51.22|48.82|52.09|49.69|51.12|48.72|0
1654830900000|2022-06-10 03:15:00|51.12|48.72|51.42|49.02|51.64|49.24|51.11|48.71|0
1654831200000|2022-06-10 03:20:00|51.31|48.91|51.3|48.9|51.31|48.91|50.88|48.48|0
1654831500000|2022-06-10 03:25:00|51.19|48.79|50.6|48.2|51.3|48.9|50.6|48.2|0
1654831800000|2022-06-10 03:30:00|50.55|48.15|51.38|48.98|51.38|48.98|50.39|47.99|0
1654832100000|2022-06-10 03:35:00|51.27|48.87|51.36|48.96|51.69|49.29|51.26|48.86|0
1654832400000|2022-06-10 03:40:00|51.47|49.07|51.67|49.27|51.99|49.59|51.47|49.07|0
1654832700000|2022-06-10 03:45:00|51.56|49.16|51.65|49.25|51.87|49.47|51.34|48.94|0
1654833000000|2022-06-10 03:50:00|51.6|49.2|52.17|49.77|52.28|49.88|51.54|49.14|0
1654833300000|2022-06-10 03:55:00|52.12|49.72|52.26|49.86|52.48|50.08|52.06|49.66|0
1654833600000|2022-06-10 04:00:00|52.37|49.97|52.46|50.06|52.48|50.08|52.15|49.75|0
1654833900000|2022-06-10 04:05:00|52.36|49.96|52.77|50.37|52.89|50.49|52.36|49.96|0
1654834200000|2022-06-10 04:10:00|52.83|50.43|52.76|50.36|53.15|50.75|52.66|50.26|0
1654834500000|2022-06-10 04:15:00|52.87|50.47|53.18|50.78|53.29|50.89|52.87|50.47|0
1654834800000|2022-06-10 04:20:00|53.07|50.67|52.95|50.55|53.07|50.67|52.95|50.55|0
1654835100000|2022-06-10 04:25:00|53|50.6|54.03|51.63|54.14|51.74|53|50.6|0
1654835400000|2022-06-10 04:30:00|54.14|51.74|54.56|52.16|54.79|52.39|54.14|51.74|0
1654835700000|2022-06-10 04:35:00|54.67|52.27|55.55|53.15|55.55|53.15|54.67|52.27|0
1654836000000|2022-06-10 04:40:00|55.67|53.27|55.32|52.92|55.78|53.38|54.88|52.48|0
1654836300000|2022-06-10 04:45:00|55.2|52.8|55.08|52.68|55.42|53.02|55.08|52.68|0
1654836600000|2022-06-10 04:50:00|55.19|52.79|55.06|52.66|55.29|52.89|54.95|52.55|0
1654836900000|2022-06-10 04:55:00|55.23|52.83|55.05|52.65|55.28|52.88|54.94|52.54|0
1654837200000|2022-06-10 05:00:00|54.94|52.54|53.81|51.41|55.16|52.76|53.81|51.41|0
1654837500000|2022-06-10 05:05:00|53.7|51.3|54.35|51.95|54.35|51.95|53.48|51.08|0
1654837800000|2022-06-10 05:10:00|54.41|52.01|53.79|51.39|54.46|52.06|53.79|51.39|0
1654838100000|2022-06-10 05:15:00|53.78|51.38|53.26|50.86|53.78|51.38|52.58|50.18|0
1654838400000|2022-06-10 05:20:00|53.04|50.64|53.46|51.06|53.69|51.29|52.93|50.53|0
1654838700000|2022-06-10 05:25:00|53.35|50.95|53.29|50.89|53.78|51.38|53.24|50.84|0
1654839000000|2022-06-10 05:30:00|53.23|50.83|52.57|50.17|53.44|51.04|52.16|49.76|0
1654839300000|2022-06-10 05:35:00|52.68|50.28|52.56|50.16|52.89|50.49|52.24|49.84|0
1654839600000|2022-06-10 05:40:00|52.45|50.05|52.65|50.25|52.77|50.37|52.13|49.73|0
1654839900000|2022-06-10 05:45:00|52.6|50.2|53.82|51.42|53.93|51.53|52.6|50.2|0
1654840200000|2022-06-10 05:50:00|53.77|51.37|54.24|51.84|54.8|52.4|53.77|51.37|0
1654840500000|2022-06-10 05:55:00|54.13|51.73|54.23|51.83|54.35|51.95|53.69|51.29|0
1654840800000|2022-06-10 06:00:00|54.34|51.94|52.64|50.24|54.34|51.94|51.8|49.4|0
1654841100000|2022-06-10 06:05:00|52.8|50.4|52.25|49.85|53.56|51.16|52.15|49.75|0
1654841400000|2022-06-10 06:10:00|52.15|49.75|51.39|48.99|52.73|50.33|51.29|48.89|0
1654841700000|2022-06-10 06:15:00|51.45|49.05|52.22|49.82|52.33|49.93|51.34|48.94|0
1654842000000|2022-06-10 06:20:00|52.01|49.61|52.37|49.97|53.08|50.68|51.91|49.51|0
1654842300000|2022-06-10 06:25:00|52.42|50.02|51.72|49.32|53.06|50.66|51.56|49.16|0
1654842600000|2022-06-10 06:30:00|51.77|49.37|52.56|50.16|52.72|50.32|51.77|49.37|0
1654842900000|2022-06-10 06:35:00|52.61|50.21|53.24|50.84|53.46|51.06|52.5|50.1|0
1654843200000|2022-06-10 06:40:00|53.35|50.95|52.39|49.99|53.35|50.95|51.85|49.45|0
1654843500000|2022-06-10 06:45:00|52.5|50.1|53.08|50.68|53.57|51.17|51.96|49.56|0
1654843800000|2022-06-10 06:50:00|53.24|50.84|52.04|49.64|53.45|51.05|51.72|49.32|0
1654844100000|2022-06-10 06:55:00|52.15|49.75|51.7|49.3|52.89|50.49|51.49|49.09|0
1654844400000|2022-06-10 07:00:00|51.81|49.41|52.82|50.42|53.09|50.69|50.64|48.24|0
1654844700000|2022-06-10 07:05:00|52.89|50.89|55.63|53.63|55.63|53.63|52.13|50.13|0
1654845000000|2022-06-10 07:10:00|55.74|53.74|56.29|54.29|57.32|55.32|55.41|53.41|0
1654845300000|2022-06-10 07:15:00|56.18|54.18|56.05|54.05|56.97|54.97|54.6|52.6|0
1654845600000|2022-06-10 07:20:00|56.39|54.39|59.03|57.03|59.15|57.15|56.28|54.28|0
1654845900000|2022-06-10 07:25:00|59.15|57.15|59.93|57.93|60.27|58.27|58.23|56.23|0
1654846200000|2022-06-10 07:30:00|59.82|57.82|58.75|56.75|60.05|58.05|57.6|55.6|0
1654846500000|2022-06-10 07:35:00|58.63|56.63|55.65|53.65|58.63|56.63|55.65|53.65|0
1654846800000|2022-06-10 07:40:00|55.77|53.77|57.22|55.22|57.22|55.22|55.65|53.65|0
1654847100000|2022-06-10 07:45:00|57.34|55.34|58.82|56.82|58.94|56.94|54.74|52.74|0
1654847400000|2022-06-10 07:50:00|58.7|56.7|58.92|56.92|59.05|57.05|57.03|55.03|0
1654847700000|2022-06-10 07:55:00|58.75|56.75|58.24|56.24|59.27|57.27|55.27|53.27|0
1654848000000|2022-06-10 08:00:00|58.36|56.36|54.91|52.91|58.82|56.82|54.35|52.35|0
1654848300000|2022-06-10 08:05:00|54.8|52.8|53.42|51.42|55.7|53.7|53.01|51.01|0
1654848600000|2022-06-10 08:10:00|53.64|51.64|52.07|50.07|53.75|51.75|51.21|49.21|0
1654848900000|2022-06-10 08:15:00|51.96|49.96|52.34|50.34|52.5|50.5|51.2|49.2|0
1654849200000|2022-06-10 08:20:00|52.83|50.83|53.36|51.36|53.48|51.48|52.82|50.82|0
1654849500000|2022-06-10 08:25:00|53.47|51.47|53.24|51.24|54.13|52.13|52.05|50.05|0
1654849800000|2022-06-10 08:30:00|53.35|51.35|53.88|51.88|54.01|52.01|52.47|50.47|0
1654850100000|2022-06-10 08:35:00|53.94|51.94|53.98|51.98|55.67|53.67|53.94|51.94|0
1654850400000|2022-06-10 08:40:00|54.09|52.09|53.74|51.74|54.98|52.98|53.74|51.74|0
1654850700000|2022-06-10 08:45:00|53.85|51.85|53.18|51.18|54.02|52.02|52.42|50.42|0
1654851000000|2022-06-10 08:50:00|52.96|50.96|55.95|53.95|56.41|54.41|52.63|50.63|0
1654851300000|2022-06-10 08:55:00|56.07|54.07|56.18|54.18|60.04|58.04|55.27|53.27|0
1654851600000|2022-06-10 09:00:00|56.3|54.3|55.59|53.59|56.53|54.53|54.15|52.15|0
1654851900000|2022-06-10 09:05:00|55.48|53.48|55.8|53.8|55.93|53.93|54.8|52.8|0
1654852200000|2022-06-10 09:10:00|55.69|53.69|55.11|53.11|56.31|54.31|54.34|52.34|0
1654852500000|2022-06-10 09:15:00|55|53|55.72|53.72|55.77|53.77|54.22|52.22|0
1654852800000|2022-06-10 09:20:00|55.88|53.88|56.21|54.21|56.32|54.32|55.09|53.09|0
1654853100000|2022-06-10 09:25:00|56.09|54.09|54.84|52.84|56.77|54.77|54.62|52.62|0
1654853400000|2022-06-10 09:30:00|54.51|52.51|54.62|52.62|54.95|52.95|54.5|52.5|0
1654853700000|2022-06-10 09:35:00|54.73|52.73|55.45|53.45|56.24|54.24|54.51|52.51|0
1654854000000|2022-06-10 09:40:00|55.27|53.27|53.49|51.49|56.01|54.01|53.49|51.49|0
1654854300000|2022-06-10 09:45:00|53.6|51.6|55.98|53.98|56.15|54.15|53.37|51.37|0
1654854600000|2022-06-10 09:50:00|56.15|54.15|57.16|55.16|57.16|55.16|55.8|53.8|0
1654854900000|2022-06-10 09:55:00|57.27|55.27|56.68|54.68|57.5|55.5|56.52|54.52|0
1654855200000|2022-06-10 10:00:00|56.57|54.57|56.56|54.56|57.31|55.31|55.32|53.32|0
1654855500000|2022-06-10 10:05:00|56.78|54.78|57.34|55.34|57.92|55.92|56.27|54.27|0
1654855800000|2022-06-10 10:10:00|57|55|56.98|54.98|58.26|56.26|56.76|54.76|0
1654856100000|2022-06-10 10:15:00|56.87|54.87|57.31|55.31|57.31|55.31|56.06|54.06|0
1654856400000|2022-06-10 10:20:00|57.43|55.43|59.16|57.16|59.16|57.16|55.94|53.94|0
1654856700000|2022-06-10 10:25:00|59.04|57.04|59.79|57.79|59.91|57.91|58.68|56.68|0
1654857000000|2022-06-10 10:30:00|59.9|57.9|59.65|57.65|60.25|58.25|58.67|56.67|0
1654857300000|2022-06-10 10:35:00|59.48|57.48|59.03|57.03|59.53|57.53|58.24|56.24|0
1654857600000|2022-06-10 10:40:00|58.91|56.91|59.83|57.83|59.95|57.95|58.9|56.9|0
1654857900000|2022-06-10 10:45:00|59.95|57.95|59.93|57.93|60.01|58.01|58.77|56.77|0
1654858200000|2022-06-10 10:50:00|59.82|57.82|58.75|56.75|60.4|58.4|58.75|56.75|0
1654858500000|2022-06-10 10:55:00|58.98|56.98|58.36|56.36|60.72|58.72|58.36|56.36|0
1654858800000|2022-06-10 11:00:00|58.25|56.25|59.63|57.63|59.75|57.75|58.01|56.01|0
1654859100000|2022-06-10 11:05:00|59.57|57.57|57.52|55.52|59.63|57.63|57.18|55.18|0
1654859400000|2022-06-10 11:10:00|57.58|55.58|57.28|55.28|58.68|56.68|56.72|54.72|0
1654859700000|2022-06-10 11:15:00|57.17|55.17|58.88|56.88|58.88|56.88|57.17|55.17|0
1654860000000|2022-06-10 11:20:00|59|57|58.4|56.4|59.23|57.23|57.71|55.71|0
1654860300000|2022-06-10 11:25:00|58.29|56.29|57.81|55.81|58.86|56.86|57.58|55.58|0
1654860600000|2022-06-10 11:30:00|58.04|56.04|55.41|53.41|58.04|56.04|54.86|52.86|0
1654860900000|2022-06-10 11:35:00|55.52|53.52|57.42|55.42|57.54|55.54|53.63|51.63|0
1654861200000|2022-06-10 11:40:00|57.54|55.54|56.28|54.28|57.76|55.76|56.17|54.17|0
1654861500000|2022-06-10 11:45:00|56.17|54.17|56.6|54.6|57.17|55.17|55.66|53.66|0
1654861800000|2022-06-10 11:50:00|56.83|54.83|57.16|55.16|57.38|55.38|56.37|54.37|0
1654862100000|2022-06-10 11:55:00|57.27|55.27|58.38|56.38|58.38|56.38|56.24|54.24|0
1654862400000|2022-06-10 12:00:00|58.15|56.15|57.57|55.57|58.27|56.27|55.88|53.88|0
1654862700000|2022-06-10 12:05:00|57.34|55.34|56.08|54.08|57.51|55.51|55.76|53.76|0
1654863000000|2022-06-10 12:10:00|55.86|53.86|55.51|53.51|56.42|54.42|55.3|53.3|0
1654863300000|2022-06-10 12:15:00|55.29|53.29|56.17|54.17|56.51|54.51|55.18|53.18|0
1654863600000|2022-06-10 12:20:00|55.84|53.84|56.16|54.16|56.83|54.83|55.84|53.84|0
1654863900000|2022-06-10 12:25:00|55.99|53.99|56.53|54.53|56.81|54.81|53.95|51.95|0
1654864200000|2022-06-10 12:30:00|56.42|54.42|83.97|81.97|85.81|83.81|56.42|54.42|0
1654864500000|2022-06-10 12:35:00|84.85|82.85|76.66|74.66|86.77|84.77|75.43|73.43|0
1654864800000|2022-06-10 12:40:00|76.04|74.04|79.21|77.21|79.21|77.21|70.67|68.67|0
1654865100000|2022-06-10 12:45:00|79.01|77.01|82.26|80.26|82.26|80.26|75.75|73.75|0
1654865400000|2022-06-10 12:50:00|82.41|80.41|83.85|81.85|86.37|84.37|82.12|80.12|0
1654865700000|2022-06-10 12:55:00|83.71|81.71|93.74|91.74|93.74|91.74|83.56|81.56|0
1654866000000|2022-06-10 13:00:00|93.43|91.43|84.77|82.77|93.82|91.82|83.39|81.39|0
1654866300000|2022-06-10 13:05:00|84.84|82.84|90.18|88.18|90.34|88.34|83.82|81.82|0
1654866600000|2022-06-10 13:10:00|90.03|88.03|89.72|87.72|91.09|89.09|87.47|85.47|0
1654866900000|2022-06-10 13:15:00|89.79|87.79|93.22|91.22|93.37|91.37|88.66|86.66|0
1654867200000|2022-06-10 13:20:00|92.91|90.91|97.59|95.59|98.95|96.95|90.3|88.3|0
1654867500000|2022-06-10 13:25:00|98.39|96.39|92.96|90.96|98.7|96.7|92.96|90.96|0
1654867800000|2022-06-10 13:30:00|93.03|91.03|102.6|100.6|103.59|101.59|87.31|85.31|0
1654868100000|2022-06-10 13:35:00|102.35|100.35|99.26|97.26|104.48|102.48|96.64|94.64|0
1654868400000|2022-06-10 13:40:00|99.75|97.75|93.41|91.41|100.07|98.07|93.41|91.41|0
1654868700000|2022-06-10 13:45:00|93.18|91.18|96.68|94.68|98.36|96.36|91.71|89.71|0
1654869000000|2022-06-10 13:50:00|97.79|95.79|103.28|101.28|103.77|101.77|95.58|93.58|0
1654869300000|2022-06-10 13:55:00|103.12|101.12|102.53|100.53|105.75|103.75|100.34|98.34|0
1654869600000|2022-06-10 14:00:00|104.91|102.91|115.74|113.74|117.03|115.03|104.91|102.91|0
1654869900000|2022-06-10 14:05:00|116.09|114.09|117.83|115.83|118.37|116.37|112.97|110.97|0
1654870200000|2022-06-10 14:10:00|118.19|116.19|117.34|115.34|121.08|119.08|116.25|114.25|0
1654870500000|2022-06-10 14:15:00|117.78|115.78|119.63|117.63|121.06|119.06|116.63|114.63|0
1654870800000|2022-06-10 14:20:00|119.81|117.81|123.03|121.03|124.39|122.39|118.74|116.74|0
1654871100000|2022-06-10 14:25:00|124.11|122.11|124.1|122.1|124.48|122.48|118.19|116.19|0
1654871400000|2022-06-10 14:30:00|124.64|122.64|117.86|115.86|125|123|117.86|115.86|0
1654871700000|2022-06-10 14:35:00|118.57|116.57|114.03|112.03|118.92|116.92|113.34|111.34|0
1654872000000|2022-06-10 14:40:00|114.2|112.2|111.1|109.1|117.49|115.49|111.1|109.1|0
1654872300000|2022-06-10 14:45:00|112.12|110.12|113.48|111.48|115.83|113.83|111.1|109.1|0
1654872600000|2022-06-10 14:50:00|114|112|109.8|107.8|114|112|108.77|106.77|0
1654872900000|2022-06-10 14:55:00|109.63|107.63|118.3|116.3|118.3|116.3|108.59|106.59|0
1654873200000|2022-06-10 15:00:00|118.66|116.66|117.78|115.78|119.77|117.77|115.63|113.63|0
1654873500000|2022-06-10 15:05:00|118.32|116.32|118.31|116.31|121.21|119.21|117.95|115.95|0
1654873800000|2022-06-10 15:10:00|119.03|117.03|119.02|117.02|120.65|118.65|115.98|113.98|0
1654874100000|2022-06-10 15:15:00|119.2|117.2|115.61|113.61|121|119|114.9|112.9|0
1654874400000|2022-06-10 15:20:00|115.43|113.43|119.35|117.35|119.53|117.53|113.13|111.13|0
1654874700000|2022-06-10 15:25:00|119.89|117.89|120.79|118.79|123.17|121.17|118.99|116.99|0
1654875000000|2022-06-10 15:30:00|121.51|119.51|121.87|119.87|124.44|122.44|120.42|118.42|0
1654875300000|2022-06-10 15:35:00|121.68|119.68|124.93|122.93|125.3|123.3|121.5|119.5|0
1654875600000|2022-06-10 15:40:00|125.85|123.85|120.93|118.93|126.4|124.4|120.93|118.93|0
1654875900000|2022-06-10 15:45:00|121.47|119.47|125.8|123.8|125.8|123.8|118.96|116.96|0
1654876200000|2022-06-10 15:50:00|125.62|123.62|124.15|122.15|126.53|124.53|122.17|120.17|0
1654876500000|2022-06-10 15:55:00|123.97|121.97|117.46|115.46|125.24|123.24|116.21|114.21|0
1654876800000|2022-06-10 16:00:00|117.64|115.64|116.19|114.19|118.7|116.7|114.62|112.62|0
1654877100000|2022-06-10 16:05:00|116.54|114.54|112.47|110.47|116.54|114.54|111.26|109.26|0
1654877400000|2022-06-10 16:10:00|112.65|110.65|118.49|116.49|119.03|117.03|112.65|110.65|0
1654877700000|2022-06-10 16:15:00|118.85|116.85|120.46|118.46|122.1|120.1|118.3|116.3|0
1654878000000|2022-06-10 16:20:00|120.64|118.64|120.45|118.45|120.82|118.82|116.85|114.85|0
1654878300000|2022-06-10 16:25:00|120.99|118.99|117.73|115.73|122.07|120.07|117.73|115.73|0
1654878600000|2022-06-10 16:30:00|117.91|115.91|119.15|117.15|120.6|118.6|115.76|113.76|0
1654878900000|2022-06-10 16:35:00|120.24|118.24|117.35|115.35|120.24|118.24|116.81|114.81|0
1654879200000|2022-06-10 16:40:00|117.17|115.17|116.44|114.44|118.78|116.78|114.14|112.14|0
1654879500000|2022-06-10 16:45:00|116.26|114.26|118.76|116.76|119.84|117.84|115.37|113.37|0
1654879800000|2022-06-10 16:50:00|119.48|117.48|122.74|120.74|122.93|120.93|119.29|117.29|0
1654880100000|2022-06-10 16:55:00|123.1|121.1|120.75|118.75|124.23|122.23|120.03|118.03|0
1654880400000|2022-06-10 17:00:00|120.93|118.93|122.38|120.38|124.58|122.58|119.67|117.67|0
1654880700000|2022-06-10 17:05:00|123.29|121.29|121.45|119.45|124.94|122.94|121.45|119.45|0
1654881000000|2022-06-10 17:10:00|121.27|119.27|122.72|120.72|125.11|123.11|120.36|118.36|0
1654881300000|2022-06-10 17:15:00|123.63|121.63|118.36|116.36|124.55|122.55|118|116|0
1654881600000|2022-06-10 17:20:00|118.18|116.18|117.62|115.62|119.61|117.61|116.37|114.37|0
1654881900000|2022-06-10 17:25:00|117.44|115.44|113.16|111.16|117.8|115.8|113.16|111.16|0
1654882200000|2022-06-10 17:30:00|113.25|111.25|117.6|115.6|119.94|117.94|113.25|111.25|0
1654882500000|2022-06-10 17:35:00|116.88|114.88|111.38|109.38|116.88|114.88|111.21|109.21|0
1654882800000|2022-06-10 17:40:00|111.21|109.21|112.69|110.69|114.37|112.37|111.21|109.21|0
1654883100000|2022-06-10 17:45:00|112.59|110.59|105.5|103.5|114.18|112.18|105.32|103.32|0
1654883400000|2022-06-10 17:50:00|104.98|102.98|109.14|107.14|109.32|107.32|102.46|100.46|0
1654883700000|2022-06-10 17:55:00|109.85|107.85|110.9|108.9|113.04|111.04|109.85|107.85|0
1654884000000|2022-06-10 18:00:00|110.72|108.72|115.79|113.79|116.16|114.16|110.54|108.54|0
1654884300000|2022-06-10 18:05:00|116.34|114.34|112.73|110.73|116.52|114.52|111.49|109.49|0
1654884600000|2022-06-10 18:10:00|112.55|110.55|113.52|111.52|114.15|112.15|111.13|109.13|0
1654884900000|2022-06-10 18:15:00|113.61|111.61|107.93|105.93|114.87|112.87|106.88|104.88|0
1654885200000|2022-06-10 18:20:00|108.1|106.1|104.96|102.96|108.1|106.1|103.76|101.76|0
1654885500000|2022-06-10 18:25:00|104.36|102.36|109.48|107.48|111.43|109.43|104.36|102.36|0
1654885800000|2022-06-10 18:30:00|109.13|107.13|106.06|104.06|109.13|107.13|104.86|102.86|0
1654886100000|2022-06-10 18:35:00|106.58|104.58|109.19|107.19|109.54|107.54|106.4|104.4|0
1654886400000|2022-06-10 18:40:00|109.54|107.54|110.93|108.93|113.26|111.26|109.18|107.18|0
1654886700000|2022-06-10 18:45:00|111.11|109.11|104.82|102.82|111.29|109.29|104.47|102.47|0
1654887000000|2022-06-10 18:50:00|104.65|102.65|103.61|101.61|107.06|105.06|103.61|101.61|0
1654887300000|2022-06-10 18:55:00|103.43|101.43|99.43|97.43|104.63|102.63|97.93|95.93|0
1654887600000|2022-06-10 19:00:00|99.6|97.6|106|104|106.7|104.7|97.42|95.42|0
1654887900000|2022-06-10 19:05:00|106.08|104.08|107.32|105.32|109.61|107.61|105.55|103.55|0
1654888200000|2022-06-10 19:10:00|107.84|105.84|102.89|100.89|108.02|106.02|101.69|99.69|0
1654888500000|2022-06-10 19:15:00|102.72|100.72|98.41|96.41|103.41|101.41|98.29|96.29|0
1654888800000|2022-06-10 19:20:00|98.24|96.24|99.41|97.41|106.32|104.32|97.9|95.9|0
1654889100000|2022-06-10 19:25:00|98.73|96.73|96.82|94.82|98.73|96.73|91.37|89.37|0
1654889400000|2022-06-10 19:30:00|96.91|94.91|101.24|99.24|102.1|100.1|96.65|94.65|0
1654889700000|2022-06-10 19:35:00|101.06|99.06|98.52|96.52|102.66|100.66|94.81|92.81|0
1654890000000|2022-06-10 19:40:00|98.69|96.69|105.44|103.44|107.22|105.22|96.65|94.65|0
1654890300000|2022-06-10 19:45:00|105.62|103.62|113.53|111.53|113.72|111.72|105.01|103.01|0
1654890600000|2022-06-10 19:50:00|115.29|113.29|113.8|111.8|115.99|113.99|108.27|106.27|0
1654890900000|2022-06-10 19:55:00|113.44|111.44|123.41|121.41|123.41|121.41|111.63|109.63|0
1654891200000|2022-06-10 20:00:00|123.22|121.22|116.57|114.57|124.92|122.92|116.57|114.57|0
1654891500000|2022-06-10 20:05:00|116.38|114.38|117.29|115.29|118.41|116.41|116.19|114.19|0
1654891800000|2022-06-10 20:10:00|117.11|115.11|115.35|113.35|117.94|115.94|115.26|113.26|0
1655103900000|2022-06-13 07:05:00|181.22|179.22|174.4|172.4|181.44|179.44|173.66|171.66|0
1655104200000|2022-06-13 07:10:00|174.83|172.83|181.41|179.41|183.35|181.35|174.83|172.83|0
1655104500000|2022-06-13 07:15:00|182.91|180.91|185.51|183.51|185.61|183.61|180.12|178.12|0
1655104800000|2022-06-13 07:20:00|184.54|182.54|178.51|176.51|185.4|183.4|178.19|176.19|0
1655105100000|2022-06-13 07:25:00|178.61|176.61|183.53|181.53|184.94|182.94|177.97|175.97|0
1655105400000|2022-06-13 07:30:00|183.21|181.21|190.9|188.9|191.34|189.34|183.21|181.21|0
1655105700000|2022-06-13 07:35:00|190.46|188.46|190.78|188.78|191.54|189.54|183.84|181.84|0
1655106000000|2022-06-13 07:40:00|190.13|188.13|192.84|190.84|193.06|191.06|188.48|186.48|0
1655106300000|2022-06-13 07:45:00|192.41|190.41|187.49|185.49|193.18|191.18|186.51|184.51|0
1655106600000|2022-06-13 07:50:00|187.59|185.59|187.79|185.79|188.45|186.45|184.01|182.01|0
1655106900000|2022-06-13 07:55:00|188.66|186.66|190.83|188.83|191.61|189.61|186.7|184.7|0
1655107200000|2022-06-13 08:00:00|191.71|189.71|197.76|195.76|197.87|195.87|191.27|189.27|0
1655107500000|2022-06-13 08:05:00|197.64|195.64|196.08|194.08|198.53|196.53|194.98|192.98|0
1655107800000|2022-06-13 08:10:00|195.98|193.98|202.31|200.31|202.42|200.42|194.75|192.75|0
1655108100000|2022-06-13 08:15:00|202.42|200.42|209.32|207.32|210.44|208.44|200.87|198.87|0
1655108400000|2022-06-13 08:20:00|208.99|206.99|209.53|207.53|209.65|207.65|206.41|204.41|0
1655108700000|2022-06-13 08:25:00|209.75|207.75|208.18|206.18|209.87|207.87|205.72|203.72|0
1655109000000|2022-06-13 08:30:00|208.62|206.62|200.6|198.6|209.52|207.52|200.6|198.6|0
1655109300000|2022-06-13 08:35:00|200.82|198.82|202.48|200.48|205.7|203.7|200.38|198.38|0
1655109600000|2022-06-13 08:40:00|202.7|200.7|200.8|198.8|204.8|202.8|197.94|195.94|0
1655109900000|2022-06-13 08:45:00|201.9|199.9|204.78|202.78|205.9|203.9|201.01|199.01|0
1655110200000|2022-06-13 08:50:00|204.56|202.56|205.96|203.96|209.7|207.7|202.78|200.78|0
1655110500000|2022-06-13 08:55:00|206.18|204.18|209.36|207.36|209.47|207.47|205.3|203.3|0
1655110800000|2022-06-13 09:00:00|209.68|207.68|203.96|201.96|210.57|208.57|203.96|201.96|0
1655111100000|2022-06-13 09:05:00|204.07|202.07|203.07|201.07|207.46|205.46|202.85|200.85|0
1655111400000|2022-06-13 09:10:00|203.51|201.51|205.25|203.25|206.13|204.13|203.07|201.07|0
1655111700000|2022-06-13 09:15:00|205.36|203.36|203.48|201.48|207.99|205.99|202.62|200.62|0
1655112000000|2022-06-13 09:20:00|203.26|201.26|205.22|203.22|205.44|203.44|198.03|196.03|0
1655112300000|2022-06-13 09:25:00|205|203|205.21|203.21|205.87|203.87|203.24|201.24|0
1655112600000|2022-06-13 09:30:00|204.99|202.99|206.29|204.29|207.17|205.17|203.67|201.67|0
1655112900000|2022-06-13 09:35:00|204.75|202.75|206.72|204.72|209.37|207.37|204.1|202.1|0
1655113200000|2022-06-13 09:40:00|206.28|204.28|207.36|205.36|210.68|208.68|204.52|202.52|0
1655113500000|2022-06-13 09:45:00|206.92|204.92|204.27|202.27|208.24|206.24|203.51|201.51|0
1655113800000|2022-06-13 09:50:00|204.49|202.49|206.67|204.67|207.12|205.12|204.17|202.17|0
1655114100000|2022-06-13 09:55:00|206.57|204.57|203.37|201.37|208.87|206.87|201.63|199.63|0
1655114400000|2022-06-13 10:00:00|202.71|200.71|202.92|200.92|205.34|203.34|200.75|198.75|0
1655114700000|2022-06-13 10:05:00|203.58|201.58|198.76|196.76|204.23|202.23|198.76|196.76|0
1655115000000|2022-06-13 10:10:00|198.55|196.55|196.48|194.48|199.42|197.42|195.83|193.83|0
1655115300000|2022-06-13 10:15:00|196.8|194.8|200.59|198.59|201.79|199.79|196.8|194.8|0
1655115600000|2022-06-13 10:20:00|200.69|198.69|201.77|199.77|202.99|200.99|198.95|196.95|0
1655115900000|2022-06-13 10:25:00|202.64|200.64|201.32|199.32|202.64|200.64|198.94|196.94|0
1655116200000|2022-06-13 10:30:00|200.88|198.88|196.09|194.09|201.97|199.97|195.77|193.77|0
1655116500000|2022-06-13 10:35:00|195.99|193.99|198.9|196.9|200.1|198.1|195.01|193.01|0
1655116800000|2022-06-13 10:40:00|199.11|197.11|195.41|193.41|199.44|197.44|194.98|192.98|0
1655117100000|2022-06-13 10:45:00|195.63|193.63|198.65|196.65|199.85|197.85|195.19|193.19|0
1655117400000|2022-06-13 10:50:00|198.87|196.87|195.6|193.6|199.95|197.95|195.17|193.17|0
1655117700000|2022-06-13 10:55:00|195.5|193.5|198.3|196.3|199.17|197.17|194.95|192.95|0
1655118000000|2022-06-13 11:00:00|196.88|194.88|193.31|191.31|197.1|195.1|192.34|190.34|0
1655118300000|2022-06-13 11:05:00|193.2|191.2|197.72|195.72|198.38|196.38|192.12|190.12|0
1655118600000|2022-06-13 11:10:00|197.51|195.51|199.01|197.01|201.09|199.09|197.51|195.51|0
1655118900000|2022-06-13 11:15:00|199.23|197.23|199.44|197.44|200.09|198.09|195.86|193.86|0
1655119200000|2022-06-13 11:20:00|200.09|198.09|203.14|201.14|203.36|201.36|199|197|0
1655119500000|2022-06-13 11:25:00|202.59|200.59|199.62|197.62|203.79|201.79|197.45|195.45|0
1655119800000|2022-06-13 11:30:00|199.41|197.41|202.89|200.89|203.11|201.11|196.79|194.79|0
1655120100000|2022-06-13 11:35:00|202.56|200.56|199.71|197.71|203.66|201.66|198.08|196.08|0
1655120400000|2022-06-13 11:40:00|199.49|197.49|205.72|203.72|205.72|203.72|198.84|196.84|0
1655120700000|2022-06-13 11:45:00|205.5|203.5|207.03|205.03|207.03|205.03|204.07|202.07|0
1655121000000|2022-06-13 11:50:00|206.81|204.81|206.03|204.03|208.57|206.57|205.48|203.48|0
1655121300000|2022-06-13 11:55:00|205.81|203.81|207.67|205.67|208.34|206.34|205.47|203.47|0
1655121600000|2022-06-13 12:00:00|207.66|205.66|204.02|202.02|207.89|205.89|201.5|199.5|0
1655121900000|2022-06-13 12:05:00|204.12|202.12|203.01|201.01|206.66|204.66|201.48|199.48|0
1655122200000|2022-06-13 12:10:00|202.79|200.79|196.23|194.23|203.57|201.57|196.23|194.23|0
1655122500000|2022-06-13 12:15:00|196.56|194.56|195.66|193.66|199.37|197.37|193.74|191.74|0
1655122800000|2022-06-13 12:20:00|195.44|193.44|193.26|191.26|195.88|193.88|192.4|190.4|0
1655123100000|2022-06-13 12:25:00|193.04|191.04|194.14|192.14|195.24|193.24|192.51|190.51|0
1655123400000|2022-06-13 12:30:00|194.36|192.36|195.44|193.44|195.44|193.44|191.95|189.95|0
1655123700000|2022-06-13 12:35:00|195.65|193.65|196|194|198.86|196.86|195|193|0
1655124000000|2022-06-13 12:40:00|196.66|194.66|198.7|196.7|200.58|198.58|195.2|193.2|0
1655124300000|2022-06-13 12:45:00|198.92|196.92|200.68|198.68|202|200|197.6|195.6|0
1655124600000|2022-06-13 12:50:00|200.45|198.45|201.33|199.33|201.77|199.77|197.36|195.36|0
1655124900000|2022-06-13 12:55:00|201.1|199.1|203.53|201.53|204.2|202.2|199.34|197.34|0
1655125200000|2022-06-13 13:00:00|203.75|201.75|205.07|203.07|206.2|204.2|203.74|201.74|0
1655125500000|2022-06-13 13:05:00|204.85|202.85|204.39|202.39|206.3|204.3|202.84|200.84|0
1655125800000|2022-06-13 13:10:00|204.84|202.84|200.67|198.67|204.84|202.84|200.23|198.23|0
1655126100000|2022-06-13 13:15:00|200.45|198.45|203.98|201.98|203.98|201.98|199.57|197.57|0
1655126400000|2022-06-13 13:20:00|204.2|202.2|206.85|204.85|207.41|205.41|203.97|201.97|0
1655126700000|2022-06-13 13:25:00|207.41|205.41|209.52|207.52|209.74|207.74|205.51|203.51|0
1655127000000|2022-06-13 13:30:00|210.41|208.41|197.32|195.32|210.41|208.41|193.72|191.72|0
1655127300000|2022-06-13 13:35:00|197.76|195.76|204.76|202.76|204.76|202.76|192.4|190.4|0
1655127600000|2022-06-13 13:40:00|205.66|203.66|204.97|202.97|215.38|213.38|202.95|200.95|0
1655127900000|2022-06-13 13:45:00|203.85|201.85|208.9|206.9|209.69|207.69|195.83|193.83|0
1655128200000|2022-06-13 13:50:00|209.01|207.01|208.91|206.91|211.05|209.05|203.61|201.61|0
1655128500000|2022-06-13 13:55:00|209.03|207.03|209.58|207.58|210.38|208.38|203.73|201.73|0
1655128800000|2022-06-13 14:00:00|208.79|206.79|211.66|209.66|214.57|212.57|201.37|199.37|0
1655129100000|2022-06-13 14:05:00|211.2|209.2|210.97|208.97|212.69|210.69|203.04|201.04|0
1655129400000|2022-06-13 14:10:00|211.19|209.19|221.13|219.13|221.83|219.83|208.01|206.01|0
1655129700000|2022-06-13 14:15:00|221.36|219.36|230.19|228.19|232.53|230.53|221.36|219.36|0
1655130000000|2022-06-13 14:20:00|231.36|229.36|233.92|231.92|233.92|231.92|225.76|223.76|0
1655130300000|2022-06-13 14:25:00|234.16|232.16|233.25|231.25|235.81|233.81|231.35|229.35|0
1655130600000|2022-06-13 14:30:00|233.71|231.71|230.44|228.44|236.78|234.78|229.31|227.31|0
1655130900000|2022-06-13 14:35:00|230.91|228.91|230.44|228.44|231.37|229.37|226.04|224.04|0
1655131200000|2022-06-13 14:40:00|231.36|229.36|242.34|240.34|243.88|241.88|231.36|229.36|0
1655131500000|2022-06-13 14:45:00|242.58|240.58|246.94|244.94|248.11|246.11|241.53|239.53|0
1655131800000|2022-06-13 14:50:00|247.17|245.17|243.41|241.41|249.88|247.88|242.24|240.24|0
1655132100000|2022-06-13 14:55:00|243.18|241.18|244.34|242.34|245.28|243.28|239.9|237.9|0
1655132400000|2022-06-13 15:00:00|243.4|241.4|250.92|248.92|252.57|250.57|243.16|241.16|0
1655132700000|2022-06-13 15:05:00|251.15|249.15|252.45|250.45|252.93|250.93|250.57|248.57|0
1655133000000|2022-06-13 15:10:00|252.92|250.92|245.88|243.88|255.51|253.51|245.65|243.65|0
1655133300000|2022-06-13 15:15:00|246.58|244.58|233.52|231.52|246.58|244.58|233.06|231.06|0
1655133600000|2022-06-13 15:20:00|233.99|231.99|224.39|222.39|235.15|233.15|224.39|222.39|0
1655133900000|2022-06-13 15:25:00|223.7|221.7|231.77|229.77|232.47|230.47|222.78|220.78|0
1655134200000|2022-06-13 15:30:00|231.54|229.54|229.88|227.88|237.51|235.51|227.58|225.58|0
1655134500000|2022-06-13 15:35:00|231.28|229.28|219.87|217.87|231.28|229.28|219.87|217.87|0
1655134800000|2022-06-13 15:40:00|219.64|217.64|217.04|215.04|223.47|221.47|213.88|211.88|0
1655135100000|2022-06-13 15:45:00|216.81|214.81|220.26|218.26|224.89|222.89|216.12|214.12|0
1655135400000|2022-06-13 15:50:00|220.14|218.14|229.3|227.3|229.76|227.76|217.26|215.26|0
1655135700000|2022-06-13 15:55:00|229.06|227.06|222.32|220.32|229.3|227.3|221.86|219.86|0
1655136000000|2022-06-13 16:00:00|223.48|221.48|223.88|221.88|226.49|224.49|216.32|214.32|0
1655136300000|2022-06-13 16:05:00|222.72|220.72|219.93|217.93|226.89|224.89|213.72|211.72|0
1655136600000|2022-06-13 16:10:00|221.55|219.55|216.53|214.53|223.4|221.4|209.85|207.85|0
1655136900000|2022-06-13 16:15:00|215.6|213.6|216.75|214.75|220.93|218.93|211.69|209.69|0
1655137200000|2022-06-13 16:20:00|216.06|214.06|216.51|214.51|219.06|217.06|210.98|208.98|0
1655137500000|2022-06-13 16:25:00|216.63|214.63|215.12|213.12|217.66|215.66|211.21|209.21|0
1655137800000|2022-06-13 16:30:00|216.27|214.27|204.55|202.55|218.82|216.82|202.05|200.05|0
1655138100000|2022-06-13 16:35:00|205.24|203.24|197.21|195.21|205.24|203.24|194.49|192.49|0
1655138400000|2022-06-13 16:40:00|196.53|194.53|210.25|208.25|210.94|208.94|196.53|194.53|0
1655138700000|2022-06-13 16:45:00|210.48|208.48|212.78|210.78|213.24|211.24|208.3|206.3|0
1655139000000|2022-06-13 16:50:00|213.47|211.47|217.87|215.87|218.33|216.33|208.62|206.62|0
1655139300000|2022-06-13 16:55:00|218.33|216.33|223.11|221.11|223.92|221.92|215.78|213.78|0
1655139600000|2022-06-13 17:00:00|222.99|220.99|228.81|226.41|229.28|226.88|222.99|220.99|0
1655139900000|2022-06-13 17:05:00|229.51|227.11|226.22|223.82|231.39|228.99|226.22|223.82|0
1655140200000|2022-06-13 17:10:00|226.46|224.06|226.21|223.81|230.9|228.5|226.21|223.81|0
1655140500000|2022-06-13 17:15:00|226.68|224.28|226.44|224.04|228.78|226.38|225.04|222.64|0
1655140800000|2022-06-13 17:20:00|228.08|225.68|229.01|226.61|231.12|228.72|226.33|223.93|0
1655141100000|2022-06-13 17:25:00|228.31|225.91|230.17|227.77|234.18|231.78|227.13|224.73|0
1655141400000|2022-06-13 17:30:00|230.88|228.48|234.4|232|234.88|232.48|227.36|224.96|0
1655141700000|2022-06-13 17:35:00|234.64|232.24|226.64|224.24|235.35|232.95|226.64|224.24|0
1655142000000|2022-06-13 17:40:00|226.88|224.48|215.24|212.84|226.88|224.48|215.24|212.84|0
1655142300000|2022-06-13 17:45:00|215|212.6|208.32|205.92|216.62|214.22|208.32|205.92|0
1655142600000|2022-06-13 17:50:00|208.55|206.15|215.49|213.09|217.58|215.18|206.47|204.07|0
1655142900000|2022-06-13 17:55:00|213.39|210.99|212|209.6|214.79|212.39|209.92|207.52|0
1655143200000|2022-06-13 18:00:00|212.23|209.83|219|217|221.1|219.1|212|209.6|0
1655143500000|2022-06-13 18:05:00|219.23|217.23|226.63|224.63|226.75|224.75|219.12|217.12|0
1655143800000|2022-06-13 18:10:00|227.33|225.33|231.33|229.33|231.81|229.81|224.98|222.98|0
1655144100000|2022-06-13 18:15:00|232.71|230.31|226.81|224.41|232.71|230.31|225.64|223.24|0
1655144400000|2022-06-13 18:20:00|226.34|223.94|227.51|225.11|227.98|225.58|221.89|219.49|0
1655144700000|2022-06-13 18:25:00|227.75|225.35|227.51|225.11|228.45|226.05|223.75|221.35|0
1655145000000|2022-06-13 18:30:00|228.21|225.81|229.15|226.75|236.95|234.55|226.33|223.93|0
1655145300000|2022-06-13 18:35:00|229.38|226.98|221.44|219.04|229.85|227.45|217.66|215.26|0
1655145600000|2022-06-13 18:40:00|220.51|218.11|220.97|218.57|224.24|221.84|215.61|213.21|0
1655145900000|2022-06-13 18:45:00|220.03|217.63|222.13|219.73|225.17|222.77|217|214.6|0
1655146200000|2022-06-13 18:50:00|222.83|220.43|227.04|224.64|228.93|226.53|222.83|220.43|0
1655146500000|2022-06-13 18:55:00|228.22|225.82|234.35|231.95|236.25|233.85|228.22|225.82|0
1655146800000|2022-06-13 19:00:00|235.53|233.13|232.38|229.98|239.7|237.3|230.27|227.87|0
1655147100000|2022-06-13 19:05:00|233.09|230.69|238.98|236.58|239.93|237.53|230.03|227.63|0
1655147400000|2022-06-13 19:10:00|239.21|236.81|243.47|241.07|245.14|242.74|238.98|236.58|0
1655147700000|2022-06-13 19:15:00|244.19|241.79|239.91|237.51|248.94|246.54|225.1|222.7|0
1655148000000|2022-06-13 19:20:00|241.09|238.69|246.77|244.37|247.48|245.08|235.89|233.49|0
1655148300000|2022-06-13 19:25:00|247.48|245.08|252.69|250.29|252.69|250.29|244.16|241.76|0
1655148600000|2022-06-13 19:30:00|252.58|250.18|256.02|253.62|260.32|257.92|250.79|248.39|0
1655148900000|2022-06-13 19:35:00|255.54|253.14|258.4|256|259|256.6|246.27|243.87|0
1655149200000|2022-06-13 19:40:00|258.04|255.64|262.92|260.52|264.35|261.95|257.2|254.8|0
1655149500000|2022-06-13 19:45:00|263.16|260.76|260.9|258.5|264.11|261.71|254.75|252.35|0
1655149800000|2022-06-13 19:50:00|261.14|258.74|257.24|254.84|270.53|268.13|256.53|254.13|0
1655150100000|2022-06-13 19:55:00|256.29|253.89|252.63|250.23|259.02|256.62|250.42|248.02|0
1655150400000|2022-06-13 20:00:00|254.04|251.64|252.66|250.26|261.84|259.44|252.66|250.26|0
1655150700000|2022-06-13 20:05:00|252.9|250.5|248.56|246.56|253.49|251.09|248.44|246.44|0
1655151000000|2022-06-13 20:10:00|248.44|246.44|250.56|248.56|250.79|248.79|244.2|242.2|0
1655151300000|2022-06-13 20:15:00|250.52|248.12|251.22|248.82|253|250.6|247.69|245.29|0
1655151600000|2022-06-13 20:20:00|251.46|249.06|255.24|252.84|255.47|253.07|250.98|248.58|0
1655151900000|2022-06-13 20:25:00|255.47|253.07|252.62|250.22|255.95|253.55|251.92|249.52|0
1655152200000|2022-06-13 20:30:00|252.39|249.99|250.14|247.74|252.39|249.99|249.08|246.68|0
1655152500000|2022-06-13 20:35:00|250.38|247.98|247.41|245.01|251.67|249.27|246.94|244.54|0
1655152800000|2022-06-13 20:40:00|247.65|245.25|247.41|245.01|248.71|246.31|246.47|244.07|0
1655153100000|2022-06-13 20:45:00|247.17|244.77|248.81|246.41|249.05|246.65|246.11|243.71|0
1655153400000|2022-06-13 20:50:00|248.94|246.54|248.22|245.82|250.58|248.18|247.75|245.35|0
1655153700000|2022-06-13 20:55:00|247.98|245.58|248.92|246.52|251.29|248.89|247.63|245.23|0
1655154000000|2022-06-13 21:00:00|248.94|246.54|249.48|247.08|249.62|247.22|248.59|246.19|0
1655154300000|2022-06-13 21:05:00|249.55|247.15|249.07|246.67|249.55|247.15|248.78|246.38|0
1655154600000|2022-06-13 21:10:00|249.38|246.98|249.61|247.21|249.85|247.45|248.93|246.53|0
1655154900000|2022-06-13 21:15:00|249.47|247.07|249.02|246.62|249.47|247.07|248.82|246.42|0
1655155200000|2022-06-13 21:20:00|249.09|246.69|247.84|245.44|249.26|246.86|247.84|245.44|0
1655155500000|2022-06-13 21:25:00|247.74|245.34|247.94|245.54|248.11|245.71|247.36|244.96|0
1655155800000|2022-06-13 21:30:00|247.87|245.47|247.72|245.32|247.9|245.5|247.11|244.71|0
1655156100000|2022-06-13 21:35:00|247.55|245.15|247.23|244.83|247.59|245.19|246.97|244.57|0
1655156400000|2022-06-13 21:40:00|247.31|244.91|247.89|245.49|248.02|245.62|247.31|244.91|0
1655156700000|2022-06-13 21:45:00|247.71|245.31|248.29|245.89|248.39|245.99|247.68|245.28|0
1655157000000|2022-06-13 21:50:00|248.28|245.88|247.87|245.47|248.39|245.99|247.42|245.02|0
1655157300000|2022-06-13 21:55:00|247.98|245.58|247.51|245.11|248.27|245.87|247.1|244.7|0
1655157600000|2022-06-13 22:00:00|247.17|244.77|243.98|241.58|247.17|244.77|241.4|239|0
1655157900000|2022-06-13 22:05:00|243.75|241.35|240.22|237.82|243.75|241.35|240.22|237.82|0
1655158200000|2022-06-13 22:10:00|240.45|238.05|240.44|238.04|241.15|238.75|239.74|237.34|0
1655158500000|2022-06-13 22:15:00|240.21|237.81|238.56|236.16|240.21|237.81|238.33|235.93|0
1655158800000|2022-06-13 22:20:00|238.45|236.05|238.91|236.51|240.43|238.03|238.09|235.69|0
1655159100000|2022-06-13 22:25:00|238.79|236.39|238.54|236.14|239.72|237.32|238.54|236.14|0
1655159400000|2022-06-13 22:30:00|238.67|236.27|239.94|237.54|240.41|238.01|238.31|235.91|0
1655159700000|2022-06-13 22:35:00|240.4|238|240.16|237.76|240.87|238.47|240.16|237.76|0
1655160000000|2022-06-13 22:40:00|240.28|237.88|241.21|238.81|241.8|239.4|239.92|237.52|0
1655160300000|2022-06-13 22:45:00|241.32|238.92|241.55|239.15|242.38|239.98|241.32|238.92|0
1655160600000|2022-06-13 22:50:00|241.78|239.38|241.77|239.37|242.95|240.55|241.66|239.26|0
1655160900000|2022-06-13 22:55:00|241.66|239.26|242.7|240.3|242.7|240.3|240.72|238.32|0
1655161200000|2022-06-13 23:00:00|242.47|240.07|243.87|241.47|243.87|241.47|241.76|239.36|0
1655161500000|2022-06-13 23:05:00|243.63|241.23|243.86|241.46|244.1|241.7|242.58|240.18|0
1655161800000|2022-06-13 23:10:00|244.09|241.69|245.38|242.98|245.97|243.57|243.75|241.35|0
1655162100000|2022-06-13 23:15:00|245.5|243.1|247.02|244.62|248.32|245.92|245.5|243.1|0
1655162400000|2022-06-13 23:20:00|247.14|244.74|245.25|242.85|247.26|244.86|245.01|242.61|0
1655162700000|2022-06-13 23:25:00|245.13|242.73|245|242.6|246.66|244.26|244.65|242.25|0
1655163000000|2022-06-13 23:30:00|245.24|242.84|247.71|245.31|247.82|245.42|244.53|242.13|0
1655163300000|2022-06-13 23:35:00|247.47|245.07|249.59|247.19|249.59|247.19|246.87|244.47|0
1655163600000|2022-06-13 23:40:00|249.7|247.3|250.87|248.47|251|248.6|249.7|247.3|0
1655163900000|2022-06-13 23:45:00|250.76|248.36|248.5|246.1|251.11|248.71|248.27|245.87|0
1655164200000|2022-06-13 23:50:00|248.39|245.99|247.67|245.27|248.86|246.46|247.32|244.92|0
1655164500000|2022-06-13 23:55:00|247.79|245.39|244.01|241.61|247.79|245.39|244.01|241.61|0
1655164800000|2022-06-14 00:00:00|244.25|241.85|245.88|243.48|246.83|244.43|241.89|239.49|0
1655165100000|2022-06-14 00:05:00|245.65|243.25|239.77|237.37|247.18|244.78|239.77|237.37|0
1655165400000|2022-06-14 00:10:00|239.53|237.13|238.59|236.19|240.23|237.83|236.96|234.56|0
1655165700000|2022-06-14 00:15:00|238.82|236.42|244.78|242.38|245.83|243.43|236.95|234.55|0
1655166000000|2022-06-14 00:20:00|244.66|242.26|240.25|237.85|245.6|243.2|239.53|237.13|0
1655166300000|2022-06-14 00:25:00|240.36|237.96|238.95|236.55|241.06|238.66|237.56|235.16|0
1655166600000|2022-06-14 00:30:00|238.72|236.32|234.89|232.49|240.7|238.3|234.54|232.14|0
1655166900000|2022-06-14 00:35:00|234.77|232.37|231.44|229.04|235|232.6|230.28|227.88|0
1655167200000|2022-06-14 00:40:00|231.2|228.8|232.49|230.09|233.65|231.25|230.28|227.88|0
1655167500000|2022-06-14 00:45:00|232.6|230.2|235.5|233.1|235.61|233.21|232.26|229.86|0
1655167800000|2022-06-14 00:50:00|235.37|232.97|233.97|231.57|236.77|234.37|233.51|231.11|0
1655168100000|2022-06-14 00:55:00|233.27|230.87|233.5|231.1|236.06|233.66|232.35|229.95|0
1655168400000|2022-06-14 01:00:00|233.73|231.33|233.25|230.85|235.7|233.3|232.56|230.16|0
1655168700000|2022-06-14 01:05:00|233.14|230.74|236.73|234.33|236.97|234.57|232.33|229.93|0
1655169000000|2022-06-14 01:10:00|236.96|234.56|236.26|233.86|236.96|234.56|234.86|232.46|0
1655169300000|2022-06-14 01:15:00|236.38|233.98|237.41|235.01|237.64|235.24|234.39|231.99|0
1655169600000|2022-06-14 01:20:00|236.95|234.55|235.07|232.67|237.87|235.47|234.84|232.44|0
1655169900000|2022-06-14 01:25:00|235.31|232.91|239.96|237.56|239.96|237.56|234.61|232.21|0
1655170200000|2022-06-14 01:30:00|240.19|237.79|236.22|233.82|241.6|239.2|235.98|233.58|0
1655170500000|2022-06-14 01:35:00|236.34|233.94|236.67|234.27|237.49|235.09|234.58|232.18|0
1655170800000|2022-06-14 01:40:00|236.44|234.04|239.7|237.3|239.7|237.3|236.44|234.04|0
1655171100000|2022-06-14 01:45:00|240.17|237.77|242.26|239.86|243.68|241.28|240.17|237.77|0
1655171400000|2022-06-14 01:50:00|242.5|240.1|242.72|240.32|243.67|241.27|240.28|237.88|0
1655171700000|2022-06-14 01:55:00|243.19|240.79|243.42|241.02|245.19|242.79|242.49|240.09|0
1655172000000|2022-06-14 02:00:00|243.89|241.49|242|239.6|244.12|241.72|240.37|237.97|0
1655172300000|2022-06-14 02:05:00|241.77|239.37|237.78|235.38|242.71|240.31|237.32|234.92|0
1655172600000|2022-06-14 02:10:00|238.25|235.85|238.94|236.54|239.88|237.48|237.31|234.91|0
1655172900000|2022-06-14 02:15:00|239.18|236.78|240.34|237.94|240.81|238.41|237.3|234.9|0
1655173200000|2022-06-14 02:20:00|240.22|237.82|238.46|236.06|240.33|237.93|238.11|235.71|0
1655173500000|2022-06-14 02:25:00|238.69|236.29|239.15|236.75|240.56|238.16|237.98|235.58|0
1655173800000|2022-06-14 02:30:00|239.27|236.87|237.27|234.87|239.62|237.22|235.87|233.47|0
1655174100000|2022-06-14 02:35:00|237.03|234.63|236.56|234.16|237.5|235.1|235.63|233.23|0
1655174400000|2022-06-14 02:40:00|236.09|233.69|237.25|234.85|237.72|235.32|235.39|232.99|0
1655174700000|2022-06-14 02:45:00|237.48|235.08|237.24|234.84|238.41|236.01|235.85|233.45|0
1655175000000|2022-06-14 02:50:00|237.13|234.73|236.53|234.13|237.24|234.84|235.6|233.2|0
1655175300000|2022-06-14 02:55:00|236.65|234.25|234.89|232.49|236.76|234.36|234.43|232.03|0
1655175600000|2022-06-14 03:00:00|235.12|232.72|232.32|229.92|235.12|232.72|232.09|229.69|0
1655175900000|2022-06-14 03:05:00|232.08|229.68|233.7|231.3|233.94|231.54|232.08|229.68|0
1655176200000|2022-06-14 03:10:00|233.47|231.07|230.9|228.5|233.47|231.07|230.45|228.05|0
1655176500000|2022-06-14 03:15:00|231.02|228.62|232.29|229.89|232.52|230.12|231.02|228.62|0
1655176800000|2022-06-14 03:20:00|232.41|230.01|231.58|229.18|232.51|230.11|231.35|228.95|0
1655177100000|2022-06-14 03:25:00|231.7|229.3|231.46|229.06|232.27|229.87|230.64|228.24|0
1655177400000|2022-06-14 03:30:00|231.34|228.94|227.85|225.45|231.8|229.4|226.92|224.52|0
1655177700000|2022-06-14 03:35:00|228.08|225.68|229.23|226.83|229.46|227.06|227.15|224.75|0
1655178000000|2022-06-14 03:40:00|229.46|227.06|229.34|226.94|230.39|227.99|229.22|226.82|0
1655178300000|2022-06-14 03:45:00|229.45|227.05|229.21|226.81|230.14|227.74|228.05|225.65|0
1655178600000|2022-06-14 03:50:00|229.44|227.04|227.81|225.41|229.9|227.5|227.69|225.29|0
1655178900000|2022-06-14 03:55:00|228.04|225.64|228.49|226.09|229.19|226.79|227.11|224.71|0
1655179200000|2022-06-14 04:00:00|228.26|225.86|217.88|215.48|228.26|225.86|216.51|214.11|0
1655179500000|2022-06-14 04:05:00|217.65|215.25|215.93|213.53|218.11|215.71|215.81|213.41|0
1655179800000|2022-06-14 04:10:00|215.81|213.41|215.11|212.71|216.94|214.54|214.21|211.81|0
1655180100000|2022-06-14 04:15:00|214.77|212.37|213.77|211.37|215.56|213.16|213.28|210.88|0
1655180400000|2022-06-14 04:20:00|214|211.6|215.36|212.96|216.29|213.89|213.54|211.14|0
1655180700000|2022-06-14 04:25:00|215.13|212.73|214.2|211.8|217.43|215.03|213.98|211.58|0
1655181000000|2022-06-14 04:30:00|214.32|211.92|215.92|213.52|217.88|215.48|214.32|211.92|0
1655181300000|2022-06-14 04:35:00|216.15|213.75|216.83|214.43|218.56|216.16|216.03|213.63|0
1655181600000|2022-06-14 04:40:00|217.17|214.77|216.93|214.53|217.62|215.22|216.47|214.07|0
1655181900000|2022-06-14 04:45:00|217.16|214.76|218.76|216.36|219.68|217.28|216.92|214.52|0
1655182200000|2022-06-14 04:50:00|218.99|216.59|216.91|214.51|220.14|217.74|216.22|213.82|0
1655182500000|2022-06-14 04:55:00|216.79|214.39|216.43|214.03|217.37|214.97|215.75|213.35|0
1655182800000|2022-06-14 05:00:00|216.2|213.8|214.36|211.96|217.35|214.95|213.67|211.27|0
1655183100000|2022-06-14 05:05:00|214.13|211.73|213.09|210.69|214.24|211.84|211.6|209.2|0
1655183400000|2022-06-14 05:10:00|212.97|210.57|213.87|211.47|215.03|212.63|211.36|208.96|0
1655183700000|2022-06-14 05:15:00|214.1|211.7|215.24|212.84|216.17|213.77|214.1|211.7|0
1655184000000|2022-06-14 05:20:00|215.36|212.96|214.93|212.53|215.93|213.53|214.47|212.07|0
1655184300000|2022-06-14 05:25:00|215.16|212.76|215.15|212.75|215.86|213.46|213.54|211.14|0
1655184600000|2022-06-14 05:30:00|214.92|212.52|216.07|213.67|217|214.6|212.61|210.21|0
1655184900000|2022-06-14 05:35:00|215.84|213.44|215.02|212.62|216.07|213.67|212.83|210.43|0
1655185200000|2022-06-14 05:40:00|215.13|212.73|210.51|208.11|215.13|212.73|209.36|206.96|0
1655185500000|2022-06-14 05:45:00|210.74|208.34|210.5|208.1|211.43|209.03|208.78|206.38|0
1655185800000|2022-06-14 05:50:00|210.73|208.33|207.27|204.87|211.18|208.78|207.04|204.64|0
1655186100000|2022-06-14 05:55:00|207.04|204.64|208.63|206.23|209.09|206.69|206.34|203.94|0
1655186400000|2022-06-14 06:00:00|208.98|206.58|204.96|202.56|210.24|207.84|203.36|200.96|0
1655186700000|2022-06-14 06:05:00|205.18|202.78|204.15|201.75|206.33|203.93|203.92|201.52|0
1655187000000|2022-06-14 06:10:00|204.26|201.86|203.56|201.16|205.86|203.46|203.11|200.71|0
1655187300000|2022-06-14 06:15:00|203.79|201.39|202.64|200.24|204.7|202.3|201.96|199.56|0
1655187600000|2022-06-14 06:20:00|202.41|200.01|205.49|203.09|205.83|203.43|202.18|199.78|0
1655187900000|2022-06-14 06:25:00|205.72|203.32|208.34|205.94|208.34|205.94|203.2|200.8|0
1655188200000|2022-06-14 06:30:00|208.11|205.71|203.77|201.37|208.38|205.98|202.62|200.22|0
1655188500000|2022-06-14 06:35:00|203.54|201.14|207.72|205.32|208.07|205.67|203.54|201.14|0
1655188800000|2022-06-14 06:40:00|207.95|205.55|206.31|203.91|208.18|205.78|205.38|202.98|0
1655189100000|2022-06-14 06:45:00|206.08|203.68|203.28|200.88|206.31|203.91|202.94|200.54|0
1655189400000|2022-06-14 06:50:00|203.98|201.58|204.66|202.26|205.13|202.73|203.51|201.11|0
1655189700000|2022-06-14 06:55:00|204.9|202.5|205.12|202.72|206.75|204.35|203.96|201.56|0
1655190000000|2022-06-14 07:00:00|206.51|204.11|207.56|205.16|208.38|205.98|204.88|202.48|0
1655190300000|2022-06-14 07:05:00|207.24|205.24|210.03|208.03|210.97|208.97|203.75|201.75|0
1655190600000|2022-06-14 07:10:00|210.5|208.5|214.47|212.47|214.94|212.94|208.63|206.63|0
1655190900000|2022-06-14 07:15:00|214|212|213.99|211.99|217.41|215.41|212.12|210.12|0
1655191200000|2022-06-14 07:20:00|213.76|211.76|218.44|216.44|220.32|218.32|213.76|211.76|0
1655191500000|2022-06-14 07:25:00|218.33|216.33|221.02|219.02|224.32|222.32|217.74|215.74|0
1655191800000|2022-06-14 07:30:00|221.25|219.25|216.79|214.79|225.25|223.25|216.08|214.08|0
1655192100000|2022-06-14 07:35:00|217.02|215.02|218.18|216.18|219.83|217.83|216.08|214.08|0
1655192400000|2022-06-14 07:40:00|217.95|215.95|212.8|210.8|218.18|216.18|212.33|210.33|0
1655192700000|2022-06-14 07:45:00|212.56|210.56|210.46|208.46|213.38|211.38|208.73|206.73|0
1655193000000|2022-06-14 07:50:00|210.69|208.69|210.58|208.58|211.39|209.39|206.63|204.63|0
1655193300000|2022-06-14 07:55:00|210.81|208.81|211.73|209.73|215.83|213.83|209.87|207.87|0
1655193600000|2022-06-14 08:00:00|212.67|210.67|215.59|213.59|219.69|217.69|210.1|208.1|0
1655193900000|2022-06-14 08:05:00|215.7|213.7|219.77|217.77|221.81|219.81|215.7|213.7|0
1655194200000|2022-06-14 08:10:00|219.65|217.65|217.8|215.8|220.63|218.63|214.99|212.99|0
1655194500000|2022-06-14 08:15:00|217.1|215.1|219.68|217.68|220.15|218.15|214.99|212.99|0
1655194800000|2022-06-14 08:20:00|219.91|217.91|216.85|214.85|219.91|217.91|216.15|214.15|0
1655195100000|2022-06-14 08:25:00|217.08|215.08|215.09|213.09|218.72|216.72|214.27|212.27|0
1655195400000|2022-06-14 08:30:00|215.43|213.43|214.49|212.49|220.48|218.48|214.14|212.14|0
1655195700000|2022-06-14 08:35:00|214.72|212.72|221.76|219.76|221.76|219.76|214.25|212.25|0
1655196000000|2022-06-14 08:40:00|221.53|219.53|222.9|220.9|224.56|222.56|220.82|218.82|0
1655196300000|2022-06-14 08:45:00|222.79|220.79|226.68|224.68|226.68|224.68|221.71|219.71|0
1655196600000|2022-06-14 08:50:00|226.8|224.8|229.52|227.52|229.52|227.52|225.49|223.49|0
1655196900000|2022-06-14 08:55:00|229.17|227.17|231.91|229.91|234.35|232.35|227.03|225.03|0
1655197200000|2022-06-14 09:00:00|232.14|230.14|230.95|228.95|234.04|232.04|229.42|227.42|0
1655197500000|2022-06-14 09:05:00|231.19|229.19|233.79|231.79|234.51|232.51|230.71|228.71|0
1655197800000|2022-06-14 09:10:00|233.55|231.55|236.76|234.76|237.12|235.12|232.73|230.73|0
1655198100000|2022-06-14 09:15:00|236.88|234.88|233.06|231.06|237.59|235.59|232.35|230.35|0
1655198400000|2022-06-14 09:20:00|232.71|230.71|229.26|227.26|234.25|232.25|228.55|226.55|0
1655198700000|2022-06-14 09:25:00|229.97|227.97|236.14|234.14|236.38|234.38|229.97|227.97|0
1655199000000|2022-06-14 09:30:00|236.03|234.03|237.09|235.09|237.09|235.09|233.04|231.04|0
1655199300000|2022-06-14 09:35:00|236.61|234.61|232.08|230.08|236.74|234.74|229.47|227.47|0
1655199600000|2022-06-14 09:40:00|232.56|230.56|229.94|227.94|232.56|230.56|229.71|227.71|0
1655199900000|2022-06-14 09:45:00|229.82|227.82|229.22|227.22|231.6|229.6|228.03|226.03|0
1655200200000|2022-06-14 09:50:00|229.58|227.58|231.82|229.82|232.3|230.3|228.86|226.86|0
1655200500000|2022-06-14 09:55:00|231.95|229.95|234.25|232.25|234.6|232.6|231.34|229.34|0
1655200800000|2022-06-14 10:00:00|234.36|232.36|242.49|240.49|243.21|241.21|233.89|231.89|0
1655201100000|2022-06-14 10:05:00|242.61|240.61|239.61|237.61|242.73|240.73|238.89|236.89|0
1655201400000|2022-06-14 10:10:00|239.85|237.85|243.92|241.92|244.28|242.28|239.61|237.61|0
1655201700000|2022-06-14 10:15:00|244.4|242.4|245.83|243.83|246.92|244.92|242.95|240.95|0
1655202000000|2022-06-14 10:20:00|246.07|244.07|244.14|242.14|247.16|245.16|241.87|239.87|0
1655202300000|2022-06-14 10:25:00|243.9|241.9|245.1|243.1|247.03|245.03|243.9|241.9|0
1655202600000|2022-06-14 10:30:00|245.22|243.22|237.3|235.3|247.27|245.27|237.18|235.18|0
1655202900000|2022-06-14 10:35:00|237.42|235.42|238.7|236.7|241.1|239.1|236.56|234.56|0
1655203200000|2022-06-14 10:40:00|238.83|236.83|236.55|234.55|241.1|239.1|236.19|234.19|0
1655203500000|2022-06-14 10:45:00|236.31|234.31|232.49|230.49|236.31|234.31|230.83|228.83|0
1655203800000|2022-06-14 10:50:00|232.37|230.37|232.64|230.64|234.15|232.15|231.06|229.06|0
1655204100000|2022-06-14 10:55:00|232.75|230.75|235.61|233.61|235.85|233.85|232.75|230.75|0
1655204400000|2022-06-14 11:00:00|235.84|233.84|237.27|235.27|240.62|238.62|235.13|233.13|0
1655204700000|2022-06-14 11:05:00|237.51|235.51|242.77|240.77|243.25|241.25|237.03|235.03|0
1655205000000|2022-06-14 11:10:00|242.89|240.89|237.45|235.45|243.48|241.48|236.73|234.73|0
1655205300000|2022-06-14 11:15:00|237.21|235.21|238.16|236.16|239.83|237.83|236.61|234.61|0
1655205600000|2022-06-14 11:20:00|236.72|234.72|236.24|234.24|237.67|235.67|234.81|232.81|0
1655205900000|2022-06-14 11:25:00|236|234|238.14|236.14|238.14|236.14|235.17|233.17|0
1655206200000|2022-06-14 11:30:00|239.1|237.1|240.29|238.29|240.77|238.77|235.87|233.87|0
1655206500000|2022-06-14 11:35:00|240.42|238.42|241.96|239.96|244.37|242.37|240.42|238.42|0
1655206800000|2022-06-14 11:40:00|241.85|239.85|244.6|242.6|245.08|243.08|241.61|239.61|0
1655207100000|2022-06-14 11:45:00|244.72|242.72|243.39|241.39|247|245|241.71|239.71|0
1655207400000|2022-06-14 11:50:00|243.15|241.15|245.55|243.55|245.55|243.55|241.47|239.47|0
1655207700000|2022-06-14 11:55:00|246.27|244.27|247.95|245.95|248.68|246.68|244.11|242.11|0
1655208000000|2022-06-14 12:00:00|248.08|246.08|239.18|237.18|248.08|246.08|235.6|233.6|0
1655208300000|2022-06-14 12:05:00|239.42|237.42|242.04|240.04|242.04|240.04|237.5|235.5|0
1655208600000|2022-06-14 12:10:00|241.81|239.81|242.76|240.76|243.96|241.96|241.8|239.8|0
1655208900000|2022-06-14 12:15:00|242.64|240.64|241.07|239.07|243.36|241.36|239.16|237.16|0
1655209200000|2022-06-14 12:20:00|240.83|238.83|238.43|236.43|241.07|239.07|237.24|235.24|0
1655209500000|2022-06-14 12:25:00|238.67|236.67|241.66|239.66|241.66|239.66|237.71|235.71|0
1655209800000|2022-06-14 12:30:00|241.42|239.42|230.08|228.08|241.42|239.42|229.84|227.84|0
1655210100000|2022-06-14 12:35:00|229.84|227.84|230.07|228.07|233.77|231.77|229.59|227.59|0
1655210400000|2022-06-14 12:40:00|229.83|227.83|224.84|222.84|229.83|227.83|219.66|217.66|0
1655210700000|2022-06-14 12:45:00|224.61|222.61|233.15|231.15|233.15|231.15|224.61|222.61|0
1655211000000|2022-06-14 12:50:00|232.91|230.91|234.33|232.33|234.81|232.81|231|229|0
1655211300000|2022-06-14 12:55:00|234.09|232.09|233.13|231.13|234.57|232.57|229.8|227.8|0
1655211600000|2022-06-14 13:00:00|234.08|232.08|229.32|227.32|234.56|232.56|228.85|226.85|0
1655211900000|2022-06-14 13:05:00|229.79|227.79|234.55|232.55|237.42|235.42|229.79|227.79|0
1655212200000|2022-06-14 13:10:00|235.02|233.02|234.78|232.78|236.1|234.1|232.16|230.16|0
1655212500000|2022-06-14 13:15:00|234.54|232.54|228.34|226.34|234.54|232.54|226.57|224.57|0
1655212800000|2022-06-14 13:20:00|227.99|225.99|224.07|222.07|228.82|226.82|223.36|221.36|0
1655213100000|2022-06-14 13:25:00|223.83|221.83|234.76|232.76|234.76|232.76|223.83|221.83|0
1655213400000|2022-06-14 13:30:00|235|233|237.62|235.62|244.82|242.82|233.08|231.08|0
1655213700000|2022-06-14 13:35:00|237.14|235.14|240.73|238.73|242.17|240.17|234.51|232.51|0
1655214000000|2022-06-14 13:40:00|242.17|240.17|257.29|255.29|257.29|255.29|242.17|240.17|0
1655214300000|2022-06-14 13:45:00|257.05|255.05|246.64|244.64|257.05|255.05|240.86|238.86|0
1655214600000|2022-06-14 13:50:00|246.4|244.4|236.97|234.97|254.37|252.37|236.73|234.73|0
1655214900000|2022-06-14 13:55:00|236.25|234.25|228.52|226.52|236.9|234.9|227.33|225.33|0
1655215200000|2022-06-14 14:00:00|229.24|227.24|234.97|232.97|235.45|233.45|224.94|222.94|0
1655215500000|2022-06-14 14:05:00|234.73|232.73|241.34|239.34|243.14|241.14|231.14|229.14|0
1655215800000|2022-06-14 14:10:00|241.21|239.21|247.72|245.72|250.03|248.03|239.76|237.76|0
1655216100000|2022-06-14 14:15:00|249.17|247.17|252.08|250.08|252.81|250.81|246.99|244.99|0
1655216400000|2022-06-14 14:20:00|253.53|251.53|253.02|251.02|260.1|258.1|250.1|248.1|0
1655216700000|2022-06-14 14:25:00|254.24|252.24|261.08|259.08|261.08|259.08|250.82|248.82|0
1655217000000|2022-06-14 14:30:00|261.81|259.81|257.16|255.16|264.26|262.26|253.99|251.99|0
1655217300000|2022-06-14 14:35:00|256.92|254.92|259.36|257.36|262.54|260.54|254.23|252.23|0
1655217600000|2022-06-14 14:40:00|260.83|258.83|265.67|263.67|270.81|268.81|258.87|256.87|0
1655217900000|2022-06-14 14:45:00|263.72|261.72|248.01|246.01|266.65|264.65|248.01|246.01|0
1655218200000|2022-06-14 14:50:00|247.52|245.52|249.26|247.26|250.68|248.68|241.71|239.71|0
1655218500000|2022-06-14 14:55:00|249.99|247.99|250.72|248.72|252.18|250.18|245.38|243.38|0
1655218800000|2022-06-14 15:00:00|250.47|248.47|248.53|246.53|251.81|249.81|243.2|241.2|0
1655219100000|2022-06-14 15:05:00|248.04|246.04|259.96|257.96|260.7|258.7|248.04|246.04|0
1655219400000|2022-06-14 15:10:00|260.21|258.21|262.89|260.89|265.09|263.09|259.72|257.72|0
1655219700000|2022-06-14 15:15:00|263.38|261.38|263.17|261.17|267.94|265.94|261.22|259.22|0
1655220000000|2022-06-14 15:20:00|263.9|261.9|258.06|256.06|270.48|268.48|258.06|256.06|0
1655220300000|2022-06-14 15:25:00|258.54|256.54|260.97|258.97|261.45|259.45|253.69|251.69|0
1655220600000|2022-06-14 15:30:00|261.21|259.21|255.86|253.86|267.3|265.3|254.65|252.65|0
1655220900000|2022-06-14 15:35:00|255.62|253.62|258.61|256.61|259.82|257.82|250.14|248.14|0
1655221200000|2022-06-14 15:40:00|258.85|256.85|252.07|250.07|260.31|258.31|250.86|248.86|0
1655221500000|2022-06-14 15:45:00|251.82|249.82|258.36|256.36|259.33|257.33|249.65|247.65|0
1655221800000|2022-06-14 15:50:00|258.84|256.84|255.93|253.93|262.48|260.48|254.72|252.72|0
1655222100000|2022-06-14 15:55:00|255.68|253.68|252.29|250.29|256.41|254.41|249.15|247.15|0
1655222400000|2022-06-14 16:00:00|252.53|250.53|263.68|261.68|265.88|263.88|252.53|250.53|0
1655222700000|2022-06-14 16:05:00|264.41|262.41|265.14|263.14|267.33|265.33|263.44|261.44|0
1655223000000|2022-06-14 16:10:00|265.38|263.38|268.97|266.97|269.46|267.46|262.22|260.22|0
1655223300000|2022-06-14 16:15:00|269.21|267.21|260.19|258.19|271.41|269.41|258.97|256.97|0
1655223600000|2022-06-14 16:20:00|259.95|257.95|263.35|261.35|267.25|265.25|257.03|255.03|0
1655223900000|2022-06-14 16:25:00|263.11|261.11|266.51|264.51|267.49|265.49|263.11|261.11|0
1655224200000|2022-06-14 16:30:00|266.27|264.27|268.71|266.71|271.4|269.4|264.32|262.32|0
1655224500000|2022-06-14 16:35:00|268.95|266.95|272.37|270.37|274.57|272.57|267.97|265.97|0
1655224800000|2022-06-14 16:40:00|272.5|270.5|270.54|268.54|274.33|272.33|268.65|266.65|0
1655225100000|2022-06-14 16:45:00|271.51|269.51|268.34|266.34|272.73|270.73|268.1|266.1|0
1655225400000|2022-06-14 16:50:00|268.83|266.83|268.33|266.33|272.24|270.24|266.14|264.14|0
1655225700000|2022-06-14 16:55:00|266.87|264.87|261.76|259.76|267.36|265.36|261.52|259.52|0
1655226000000|2022-06-14 17:00:00|262.24|260.24|262.24|260.24|266.38|264.38|258.36|256.36|0
1655226300000|2022-06-14 17:05:00|262.48|260.48|254.23|252.23|264.18|262.18|253.02|251.02|0
1655226600000|2022-06-14 17:10:00|253.75|251.75|256.16|254.16|257.62|255.62|252.29|250.29|0
1655226900000|2022-06-14 17:15:00|255.56|253.56|244.09|242.09|256.16|254.16|242.16|240.16|0
1655227200000|2022-06-14 17:20:00|243.6|241.6|244.56|242.56|244.56|242.56|238.56|236.56|0
1655227500000|2022-06-14 17:25:00|244.32|242.32|253.48|251.48|253.48|251.48|244.32|242.32|0
1655227800000|2022-06-14 17:30:00|254.93|252.93|259.78|257.78|260.51|258.51|252.75|250.75|0
1655228100000|2022-06-14 17:35:00|260.26|258.26|265.61|263.61|265.86|263.86|258.56|256.56|0
1655228400000|2022-06-14 17:40:00|267.07|265.07|271.71|269.71|274.4|272.4|264.64|262.64|0
1655228700000|2022-06-14 17:45:00|271.34|269.34|271.7|269.7|274.88|272.88|267.31|265.31|0
1655229000000|2022-06-14 17:50:00|271.21|269.21|267.79|265.79|272.68|270.68|267.55|265.55|0
1655229300000|2022-06-14 17:55:00|268.52|266.52|270.23|268.23|270.6|268.6|265.11|263.11|0
1655229600000|2022-06-14 18:00:00|269.25|267.25|266.98|264.98|269.74|267.74|263.89|261.89|0
1655229900000|2022-06-14 18:05:00|267.22|265.22|260.47|258.47|268.43|266.43|258.55|256.55|0
1655230200000|2022-06-14 18:10:00|260.6|258.6|269.14|267.14|271.08|269.08|260.6|258.6|0
1655230500000|2022-06-14 18:15:00|268.66|266.66|266.48|264.48|269.87|267.87|266|264|0
1655230800000|2022-06-14 18:20:00|266.24|264.24|266.96|264.96|268.17|266.17|262.62|260.62|0
1655231100000|2022-06-14 18:25:00|267.32|265.32|266.71|264.71|270.1|268.1|264.54|262.54|0
1655231400000|2022-06-14 18:30:00|266.95|264.95|266.94|264.94|273.48|271.48|266.7|264.7|0
1655231700000|2022-06-14 18:35:00|266.7|264.7|265.73|263.73|269.36|267.36|263.8|261.8|0
1655232000000|2022-06-14 18:40:00|266.45|264.45|274.68|272.68|275.41|273.41|265.49|263.49|0
1655232300000|2022-06-14 18:45:00|274.8|272.8|278.8|276.8|279.53|277.53|271.53|269.53|0
1655232600000|2022-06-14 18:50:00|279.04|277.04|278.92|276.92|281.48|279.48|274.43|272.43|0
1655232900000|2022-06-14 18:55:00|279.28|277.28|279.76|277.76|280.74|278.74|276.85|274.85|0
1655233200000|2022-06-14 19:00:00|280.49|278.49|277.81|275.81|282.19|280.19|276.35|274.35|0
1655233500000|2022-06-14 19:05:00|278.54|276.54|285.6|283.6|285.84|283.84|277.81|275.81|0
1655233800000|2022-06-14 19:10:00|285.36|283.36|292.26|290.26|292.5|290.5|282.43|280.43|0
1655234100000|2022-06-14 19:15:00|292.5|290.5|293.97|291.97|295.68|293.68|291.28|289.28|0
1655234400000|2022-06-14 19:20:00|293.72|291.72|292|290|293.72|291.72|288.1|286.1|0
1655234700000|2022-06-14 19:25:00|291.76|289.76|278.11|276.11|292.25|290.25|276.9|274.9|0
1655235000000|2022-06-14 19:30:00|277.62|275.62|271.56|269.56|278.6|276.6|266.72|264.72|0
1655235300000|2022-06-14 19:35:00|271.44|269.44|260.21|258.21|271.44|269.44|257.09|255.09|0
1655235600000|2022-06-14 19:40:00|260.45|258.45|265.74|263.74|265.98|263.98|253.25|251.25|0
1655235900000|2022-06-14 19:45:00|264.29|262.29|255.28|253.28|266.47|264.47|252.52|250.52|0
1655236200000|2022-06-14 19:50:00|255.63|253.63|265.73|263.73|268.39|266.39|255.63|253.63|0
1655236500000|2022-06-14 19:55:00|265.25|263.25|265|263|268.63|266.63|263.32|261.32|0
1655236800000|2022-06-14 20:00:00|264.4|262.4|270.79|268.79|271.52|269.52|261.62|259.62|0
1655237100000|2022-06-14 20:05:00|271.03|269.03|268.61|266.61|271.28|269.28|267.53|265.53|0
1655237400000|2022-06-14 20:10:00|268.37|266.37|270.42|268.42|270.42|268.42|265.95|263.95|0
1655237700000|2022-06-14 20:15:00|270.74|268.34|270.73|268.33|271.71|269.31|269.53|267.13|0
1655238000000|2022-06-14 20:20:00|271.1|268.7|270.23|267.83|271.45|269.05|269.99|267.59|0
1655238300000|2022-06-14 20:25:00|269.51|267.11|271.44|269.04|271.44|269.04|269.5|267.1|0
1655238600000|2022-06-14 20:30:00|271.19|268.79|268.77|266.37|271.44|269.04|267.07|264.67|0
1655238900000|2022-06-14 20:35:00|268.89|266.49|267.31|264.91|268.89|266.49|267.2|264.8|0
1655239200000|2022-06-14 20:40:00|267.43|265.03|265.61|263.21|267.67|265.27|265.61|263.21|0
1655239500000|2022-06-14 20:45:00|265.49|263.09|264.15|261.75|267.06|264.66|263.91|261.51|0
1655239800000|2022-06-14 20:50:00|264.04|261.64|264.27|261.87|264.76|262.36|263.67|261.27|0
1655240100000|2022-06-14 20:55:00|264.15|261.75|263.3|260.9|267.17|264.77|263.3|260.9|0
1655240400000|2022-06-14 21:00:00|263.46|261.06|263.1|260.7|264.31|261.91|263.1|260.7|0
1655240700000|2022-06-14 21:05:00|263.06|260.66|264.25|261.85|265.1|262.7|262.93|260.53|0
1655241000000|2022-06-14 21:10:00|264.19|261.79|263.72|261.32|264.19|261.79|263.72|261.32|0
1655241300000|2022-06-14 21:15:00|263.83|261.43|264.48|262.08|264.48|262.08|263.68|261.28|0
1655241600000|2022-06-14 21:20:00|264.59|262.19|264.17|261.77|264.59|262.19|264.17|261.77|0
1655241900000|2022-06-14 21:25:00|264.31|261.91|264.41|262.01|264.54|262.14|264.31|261.91|0
1655242200000|2022-06-14 21:30:00|264.37|261.97|264.42|262.02|264.42|262.02|264.33|261.93|0
1655242500000|2022-06-14 21:35:00|264.53|262.13|264.15|261.75|264.53|262.13|264.15|261.75|0
1655242800000|2022-06-14 21:40:00|264|261.6|263.01|260.61|264.18|261.78|263.01|260.61|0
1655243100000|2022-06-14 21:45:00|263.11|260.71|263|260.6|263.26|260.86|263|260.6|0
1655243400000|2022-06-14 21:50:00|262.97|260.57|263.49|261.09|263.74|261.34|262.97|260.57|0
1655243700000|2022-06-14 21:55:00|263.78|261.38|263.52|261.12|263.78|261.38|263.48|261.08|0
1655244000000|2022-06-14 22:00:00|262.25|259.85|259.11|256.71|262.37|259.97|258.75|256.35|0
1655244300000|2022-06-14 22:05:00|258.99|256.59|260.59|258.19|260.84|258.44|257.75|255.35|0
1655244600000|2022-06-14 22:10:00|259.92|257.52|258.5|256.1|260.79|258.39|257.89|255.49|0
1655244900000|2022-06-14 22:15:00|258.37|255.97|260.77|258.37|261.26|258.86|258.13|255.73|0
1655245200000|2022-06-14 22:20:00|260.66|258.26|256.67|254.27|261.26|258.86|256.67|254.27|0
1655245500000|2022-06-14 22:25:00|256.8|254.4|257.38|254.98|257.63|255.23|256.42|254.02|0
1655245800000|2022-06-14 22:30:00|257.51|255.11|255.93|253.53|257.51|255.11|255.58|253.18|0
1655246100000|2022-06-14 22:35:00|255.69|253.29|255.2|252.8|256.89|254.49|255.2|252.8|0
1655246400000|2022-06-14 22:40:00|255.09|252.69|253.99|251.59|255.2|252.8|253.04|250.64|0
1655246700000|2022-06-14 22:45:00|254.36|251.96|253.75|251.35|254.36|251.96|253.27|250.87|0
1655247000000|2022-06-14 22:50:00|253.51|251.11|256.63|254.23|256.63|254.23|253.51|251.11|0
1655247300000|2022-06-14 22:55:00|256.75|254.35|257.95|255.55|257.95|255.55|256.62|254.22|0
1655247600000|2022-06-14 23:00:00|257.82|255.42|257.09|254.69|258.06|255.66|256.5|254.1|0
1655247900000|2022-06-14 23:05:00|256.98|254.58|258.05|255.65|258.05|255.65|256.85|254.45|0
1655248200000|2022-06-14 23:10:00|258.53|256.13|260.46|258.06|261.42|259.02|258.29|255.89|0
1655248500000|2022-06-14 23:15:00|260.1|257.7|260.69|258.29|262.15|259.75|260.1|257.7|0
1655248800000|2022-06-14 23:20:00|260.82|258.42|255.62|253.22|261.66|259.26|255.62|253.22|0
1655249100000|2022-06-14 23:25:00|255.38|252.98|255.61|253.21|255.62|253.22|254.65|252.25|0
1655249400000|2022-06-14 23:30:00|255.37|252.97|254.88|252.48|256.33|253.93|254.64|252.24|0
1655249700000|2022-06-14 23:35:00|255.01|252.61|254.88|252.48|257.53|255.13|254.88|252.48|0
1655250000000|2022-06-14 23:40:00|254.87|252.47|254.15|251.75|256.44|254.04|254.15|251.75|0
1655250300000|2022-06-14 23:45:00|253.9|251.5|251.25|248.85|254.39|251.99|251.25|248.85|0
1655250600000|2022-06-14 23:50:00|251.01|248.61|247.64|245.24|251.14|248.74|247.4|245|0
1655250900000|2022-06-14 23:55:00|247.4|245|246.26|243.86|247.7|245.3|243.15|240.75|0
1655251200000|2022-06-15 00:00:00|246.49|244.09|246.01|243.61|247.93|245.53|245.54|243.14|0
1655251500000|2022-06-15 00:05:00|246.25|243.85|248.63|246.23|250.56|248.16|246.25|243.85|0
1655251800000|2022-06-15 00:10:00|248.76|246.36|248.87|246.47|250.19|247.79|248.63|246.23|0
1655252100000|2022-06-15 00:15:00|249.59|247.19|247.18|244.78|250.78|248.38|246.35|243.95|0
1655252400000|2022-06-15 00:20:00|247.3|244.9|249.12|246.72|250.8|248.4|246.94|244.54|0
1655252700000|2022-06-15 00:25:00|248.88|246.48|250.82|248.42|251.75|249.35|248.88|246.48|0
1655253000000|2022-06-15 00:30:00|250.94|248.54|250.33|247.93|251.78|249.38|248.41|246.01|0
1655253300000|2022-06-15 00:35:00|250.21|247.81|249.28|246.88|251.77|249.37|248.8|246.4|0
1655253600000|2022-06-15 00:40:00|248.8|246.4|250.98|248.58|251.44|249.04|248.8|246.4|0
1655253900000|2022-06-15 00:45:00|251.22|248.82|252.29|249.89|253.5|251.1|250.85|248.45|0
1655254200000|2022-06-15 00:50:00|252.77|250.37|254.69|252.29|256.15|253.75|252.53|250.13|0
1655254500000|2022-06-15 00:55:00|254.45|252.05|253.48|251.08|255.9|253.5|252.76|250.36|0
1655254800000|2022-06-15 01:00:00|253.12|250.72|249.86|247.46|253.36|250.96|248.42|246.02|0
1655255100000|2022-06-15 01:05:00|249.62|247.22|250.22|247.82|253.71|251.31|249.62|247.22|0
1655255400000|2022-06-15 01:10:00|250.46|248.06|251.66|249.26|251.9|249.5|248.53|246.13|0
1655255700000|2022-06-15 01:15:00|252.38|249.98|249.96|247.56|253.34|250.94|249.25|246.85|0
1655256000000|2022-06-15 01:20:00|250.44|248.04|247.07|244.67|251.41|249.01|247.07|244.67|0
1655256300000|2022-06-15 01:25:00|246.59|244.19|247.07|244.67|247.79|245.39|243.72|241.32|0
1655256600000|2022-06-15 01:30:00|246.83|244.43|245.38|242.98|248.03|245.63|245.38|242.98|0
1655256900000|2022-06-15 01:35:00|245.26|242.86|245.61|243.21|247.9|245.5|245.14|242.74|0
1655257200000|2022-06-15 01:40:00|245.37|242.97|243.57|241.17|246.33|243.93|243.45|241.05|0
1655257500000|2022-06-15 01:45:00|243.21|240.81|244.4|242|246.08|243.68|242.48|240.08|0
1655257800000|2022-06-15 01:50:00|244.16|241.76|249.67|247.27|249.91|247.51|244.04|241.64|0
1655258100000|2022-06-15 01:55:00|249.55|247.15|248.94|246.54|249.67|247.27|247.74|245.34|0
1655258400000|2022-06-15 02:00:00|248.7|246.3|247.14|244.74|249.18|246.78|246.29|243.89|0
1655258700000|2022-06-15 02:05:00|247.01|244.61|246.17|243.77|248.69|246.29|246.04|243.64|0
1655259000000|2022-06-15 02:10:00|246.04|243.64|245.79|243.39|247|244.6|245.55|243.15|0
1655259300000|2022-06-15 02:15:00|246.03|243.63|245.79|243.39|247.6|245.2|245.31|242.91|0
1655259600000|2022-06-15 02:20:00|245.31|242.91|245.3|242.9|246.75|244.35|244.34|241.94|0
1655259900000|2022-06-15 02:25:00|245.18|242.78|247.58|245.18|247.58|245.18|244.82|242.42|0
1655260200000|2022-06-15 02:30:00|247.45|245.05|246.24|243.84|247.93|245.53|245.77|243.37|0
1655260500000|2022-06-15 02:35:00|246|243.6|244.2|241.8|246.24|243.84|243.84|241.44|0
1655260800000|2022-06-15 02:40:00|243.96|241.56|243.11|240.71|244.44|242.04|242.87|240.47|0
1655261100000|2022-06-15 02:45:00|242.87|240.47|245.5|243.1|245.74|243.34|242.27|239.87|0
1655261400000|2022-06-15 02:50:00|245.62|243.22|245.97|243.57|246.46|244.06|245.01|242.61|0
1655261700000|2022-06-15 02:55:00|245.85|243.45|246.2|243.8|246.33|243.93|244.04|241.64|0
1655262000000|2022-06-15 03:00:00|245.96|243.56|245.71|243.31|246.2|243.8|244.4|242|0
1655262300000|2022-06-15 03:05:00|245.47|243.07|245.23|242.83|245.95|243.55|244.03|241.63|0
1655262600000|2022-06-15 03:10:00|245.11|242.71|243.78|241.38|245.35|242.95|243.3|240.9|0
1655262900000|2022-06-15 03:15:00|243.3|240.9|244.49|242.09|245.45|243.05|243.06|240.66|0
1655263200000|2022-06-15 03:20:00|244.73|242.33|245.92|243.52|246.89|244.49|244.49|242.09|0
1655263500000|2022-06-15 03:25:00|246.16|243.76|245.43|243.03|247.25|244.85|245.43|243.03|0
1655263800000|2022-06-15 03:30:00|245.32|242.92|247.11|244.71|247.59|245.19|245.32|242.92|0
1655264100000|2022-06-15 03:35:00|247.35|244.95|248.79|246.39|249.51|247.11|247.11|244.71|0
1655264400000|2022-06-15 03:40:00|248.91|246.51|249.02|246.62|249.51|247.11|248.54|246.14|0
1655264700000|2022-06-15 03:45:00|249.26|246.86|249.01|246.61|249.98|247.58|248.53|246.13|0
1655265000000|2022-06-15 03:50:00|248.9|246.5|251.18|248.78|251.42|249.02|248.77|246.37|0
1655265300000|2022-06-15 03:55:00|250.94|248.54|252.38|249.98|252.62|250.22|250.21|247.81|0
1655265600000|2022-06-15 04:00:00|252.14|249.74|252.13|249.73|252.62|250.22|251.89|249.49|0
1655265900000|2022-06-15 04:05:00|251.89|249.49|252.61|250.21|252.61|250.21|251.53|249.13|0
1655266200000|2022-06-15 04:10:00|252.85|250.45|252.6|250.2|253.08|250.68|252.01|249.61|0
1655266500000|2022-06-15 04:15:00|252.48|250.08|250.9|248.5|252.48|250.08|250.42|248.02|0
1655266800000|2022-06-15 04:20:00|250.66|248.26|250.41|248.01|251.62|249.22|250.17|247.77|0
1655267100000|2022-06-15 04:25:00|250.29|247.89|252.94|250.54|253.06|250.66|250.17|247.77|0
1655267400000|2022-06-15 04:30:00|252.82|250.42|254.99|252.59|255.96|253.56|252.33|249.93|0
1655267700000|2022-06-15 04:35:00|255.12|252.72|254.98|252.58|255.84|253.44|254.5|252.1|0
1655268000000|2022-06-15 04:40:00|255.23|252.83|253.65|251.25|255.23|252.83|253.28|250.88|0
1655268300000|2022-06-15 04:45:00|253.52|251.12|255.45|253.05|255.94|253.54|253.52|251.12|0
1655268600000|2022-06-15 04:50:00|255.7|253.3|257.71|255.31|257.95|255.55|255.7|253.3|0
1655268900000|2022-06-15 04:55:00|257.47|255.07|259.64|257.24|261.09|258.69|257.47|255.07|0
1655269200000|2022-06-15 05:00:00|259.39|256.99|259.87|257.47|260.84|258.44|257.58|255.18|0
1655269500000|2022-06-15 05:05:00|260.11|257.71|259.62|257.22|261.93|259.53|258.17|255.77|0
1655269800000|2022-06-15 05:10:00|259.86|257.46|261.19|258.79|261.79|259.39|259.14|256.74|0
1655270100000|2022-06-15 05:15:00|261.07|258.67|258.88|256.48|261.07|258.67|258.64|256.24|0
1655270400000|2022-06-15 05:20:00|259.01|256.61|263.47|261.07|263.47|261.07|258.04|255.64|0
1655270700000|2022-06-15 05:25:00|263.23|260.83|263.75|261.35|265.69|263.29|262.99|260.59|0
1655271000000|2022-06-15 05:30:00|263.99|261.59|264.23|261.83|264.72|262.32|262.06|259.66|0
1655271300000|2022-06-15 05:35:00|263.99|261.59|261.32|258.92|264.47|262.07|261.08|258.68|0
1655271600000|2022-06-15 05:40:00|261.07|258.67|259.5|257.1|263.01|260.61|259.37|256.97|0
1655271900000|2022-06-15 05:45:00|259.74|257.34|255.02|252.62|260.34|257.94|254.9|252.5|0
1655272200000|2022-06-15 05:50:00|255.14|252.74|251.52|249.12|256.22|253.82|250.68|248.28|0
1655272500000|2022-06-15 05:55:00|251.16|248.76|254.04|251.64|254.04|251.64|248.03|245.63|0
1655272800000|2022-06-15 06:00:00|254.52|252.12|254.4|252|257.65|255.25|250.43|248.03|0
1655273100000|2022-06-15 06:05:00|254.27|251.87|248.25|245.85|254.27|251.87|248.25|245.85|0
1655273400000|2022-06-15 06:10:00|248.37|245.97|251.37|248.97|251.85|249.45|248|245.6|0
1655273700000|2022-06-15 06:15:00|251.61|249.21|251|248.6|254.5|252.1|250.16|247.76|0
1655274000000|2022-06-15 06:20:00|251.36|248.96|247.02|244.62|251.36|248.96|245.82|243.42|0
1655274300000|2022-06-15 06:25:00|247.74|245.34|247.73|245.33|250.14|247.74|245.81|243.41|0
1655274600000|2022-06-15 06:30:00|247.38|244.98|250.13|247.73|251.94|249.54|247.38|244.98|0
1655274900000|2022-06-15 06:35:00|250.01|247.61|248.92|246.52|250.84|248.44|247.96|245.56|0
1655275200000|2022-06-15 06:40:00|249.4|247|248.67|246.27|250.84|248.44|248.43|246.03|0
1655275500000|2022-06-15 06:45:00|248.91|246.51|252.27|249.87|252.51|250.11|248.67|246.27|0
1655275800000|2022-06-15 06:50:00|252.75|250.35|249.86|247.46|253.47|251.07|249.86|247.46|0
1655276100000|2022-06-15 06:55:00|249.98|247.58|250.57|248.17|251.17|248.77|247.69|245.29|0
1655276400000|2022-06-15 07:00:00|249.24|246.84|250.92|248.52|251.16|248.76|246.12|243.72|0
1655276700000|2022-06-15 07:05:00|250.96|248.96|253.72|251.72|255.41|253.41|250.24|248.24|0
1655277000000|2022-06-15 07:10:00|253.12|251.12|255.76|253.76|255.76|253.76|251.31|249.31|0
1655277300000|2022-06-15 07:15:00|255.28|253.28|250.21|248.21|255.52|253.52|248.77|246.77|0
1655277600000|2022-06-15 07:20:00|250.45|248.45|254.3|252.3|255.51|253.51|250.45|248.45|0
1655277900000|2022-06-15 07:25:00|254.66|252.66|252|250|256.71|254.71|251.88|249.88|0
1655278200000|2022-06-15 07:30:00|251.88|249.88|248.74|246.74|255.49|253.49|247.54|245.54|0
1655278500000|2022-06-15 07:35:00|248.5|246.5|245.37|243.37|249.34|247.34|244.65|242.65|0
1655278800000|2022-06-15 07:40:00|245.13|243.13|246.93|244.93|249.21|247.21|243.45|241.45|0
1655279100000|2022-06-15 07:45:00|247.17|245.17|253.78|251.78|258.85|256.85|247.17|245.17|0
1655279400000|2022-06-15 07:50:00|254.74|252.74|247.27|245.27|254.74|252.74|245.83|243.83|0
1655279700000|2022-06-15 07:55:00|247.03|245.03|244.38|242.38|247.39|245.39|244.03|242.03|0
1655280000000|2022-06-15 08:00:00|244.86|242.86|247.01|245.01|247.01|245.01|242.22|240.22|0
1655280300000|2022-06-15 08:05:00|246.77|244.77|241|239|247.01|245.01|238.62|236.62|0
1655280600000|2022-06-15 08:10:00|240.52|238.52|239.68|237.68|241.84|239.84|239.21|237.21|0
1655280900000|2022-06-15 08:15:00|240.04|238.04|238.59|236.59|241.71|239.71|237.88|235.88|0
1655281200000|2022-06-15 08:20:00|238.35|236.35|238.11|236.11|239.54|237.54|237.28|235.28|0
1655281500000|2022-06-15 08:25:00|237.63|235.63|236.54|234.54|237.63|235.63|234.05|232.05|0
1655281800000|2022-06-15 08:30:00|236.18|234.18|233.79|231.79|236.42|234.42|233.08|231.08|0
1655282100000|2022-06-15 08:35:00|234.03|232.03|234.11|232.11|236.4|234.4|233.79|231.79|0
1655282400000|2022-06-15 08:40:00|233.87|231.87|237.66|235.66|237.66|235.66|232.81|230.81|0
1655282700000|2022-06-15 08:45:00|237.42|235.42|241.83|239.83|242.42|240.42|236.95|234.95|0
1655283000000|2022-06-15 08:50:00|242.42|240.42|241.45|239.45|243.61|241.61|240.98|238.98|0
1655283300000|2022-06-15 08:55:00|241.58|239.58|242.28|240.28|243.12|241.12|240.97|238.97|0
1655283600000|2022-06-15 09:00:00|241.92|239.92|248.93|246.93|249.17|247.17|241.92|239.92|0
1655283900000|2022-06-15 09:05:00|249.17|247.17|247.48|245.48|249.4|247.4|246.77|244.77|0
1655284200000|2022-06-15 09:10:00|248.2|246.2|249.62|247.62|251.43|249.43|247.96|245.96|0
1655284500000|2022-06-15 09:15:00|249.86|247.86|248.42|246.42|250.34|248.34|246.51|244.51|0
1655284800000|2022-06-15 09:20:00|248.18|246.18|249.37|247.37|250.8|248.8|247.7|245.7|0
1655285100000|2022-06-15 09:25:00|249.36|247.36|246.73|244.73|250.08|248.08|246.25|244.25|0
1655285400000|2022-06-15 09:30:00|246.37|244.37|244.33|242.33|246.96|244.96|243.51|241.51|0
1655285700000|2022-06-15 09:35:00|244.57|242.57|248.38|246.38|249.1|247.1|244.33|242.33|0
1655286000000|2022-06-15 09:40:00|248.14|246.14|242.64|240.64|248.38|246.38|241.34|239.34|0
1655286300000|2022-06-15 09:45:00|242.53|240.53|245.14|243.14|245.97|243.97|241.45|239.45|0
1655286600000|2022-06-15 09:50:00|245.01|243.01|247.39|245.39|247.87|245.87|243.82|241.82|0
1655286900000|2022-06-15 09:55:00|247.63|245.63|243.8|241.8|248.95|246.95|243.56|241.56|0
1655287200000|2022-06-15 10:00:00|243.68|241.68|246.3|244.3|247.85|245.85|243.68|241.68|0
1655287500000|2022-06-15 10:05:00|246.18|244.18|247.6|245.6|249.28|247.28|246.18|244.18|0
1655287800000|2022-06-15 10:10:00|247.72|245.72|246.15|244.15|247.84|245.84|245.92|243.92|0
1655288100000|2022-06-15 10:15:00|245.92|243.92|245.43|243.43|248.3|246.3|244.72|242.72|0
1655288400000|2022-06-15 10:20:00|245.55|243.55|248.29|246.29|249.01|247.01|245.18|243.18|0
1655288700000|2022-06-15 10:25:00|248.05|246.05|250.32|248.32|251.88|249.88|247.57|245.57|0
1655289000000|2022-06-15 10:30:00|250.43|248.43|252.71|250.71|252.71|250.71|247.55|245.55|0
1655289300000|2022-06-15 10:35:00|252.82|250.82|248.02|246.02|253.43|251.43|245.39|243.39|0
1655289600000|2022-06-15 10:40:00|247.78|245.78|247.65|245.65|248.97|246.97|246.58|244.58|0
1655289900000|2022-06-15 10:45:00|247.77|245.77|247.91|245.91|249.2|247.2|246|244|0
1655290200000|2022-06-15 10:50:00|248.02|246.02|248.73|246.73|249.81|247.81|246.11|244.11|0
1655290500000|2022-06-15 10:55:00|249.09|247.09|249.67|247.67|250.15|248.15|247.05|245.05|0
1655290800000|2022-06-15 11:00:00|248.72|246.72|252.05|250.05|252.3|250.3|246.57|244.57|0
1655291100000|2022-06-15 11:05:00|252.77|250.77|248.46|246.46|252.77|250.77|248.46|246.46|0
1655291400000|2022-06-15 11:10:00|248.7|246.7|246.49|244.49|249.82|247.82|246.49|244.49|0
1655291700000|2022-06-15 11:15:00|246.38|244.38|244.58|242.58|246.38|244.38|242.7|240.7|0
1655292000000|2022-06-15 11:20:00|244.47|242.47|240.31|238.31|244.58|242.58|240.31|238.31|0
1655292300000|2022-06-15 11:25:00|240.55|238.55|237.24|235.24|240.55|238.55|237.24|235.24|0
1655292600000|2022-06-15 11:30:00|237.47|235.47|234.29|232.29|239.12|237.12|233.93|231.93|0
1655292900000|2022-06-15 11:35:00|234.4|232.4|238.86|236.86|239.33|237.33|234.16|232.16|0
1655293200000|2022-06-15 11:40:00|239.33|237.33|238.61|236.61|239.56|237.56|236.96|234.96|0
1655293500000|2022-06-15 11:45:00|238.49|236.49|241.19|239.19|242.14|240.14|238.37|236.37|0
1655293800000|2022-06-15 11:50:00|240.96|238.96|232.47|230.47|241.66|239.66|230.36|228.36|0
1655294100000|2022-06-15 11:55:00|232.7|230.7|230.9|228.9|232.83|230.83|229.71|227.71|0
1655294400000|2022-06-15 12:00:00|231.13|229.13|231.12|229.12|235.52|233.52|229.94|227.94|0
1655294700000|2022-06-15 12:05:00|230.65|228.65|235.38|233.38|235.62|233.62|229.82|227.82|0
1655295000000|2022-06-15 12:10:00|235.14|233.14|238.34|236.34|242.4|240.4|232.53|230.53|0
1655295300000|2022-06-15 12:15:00|238.46|236.46|240.59|238.59|241.8|239.8|237.27|235.27|0
1655295600000|2022-06-15 12:20:00|241.07|239.07|237.01|235.01|241.07|239.07|234.63|232.63|0
1655295900000|2022-06-15 12:25:00|236.77|234.77|238.79|236.79|239.86|237.86|235.58|233.58|0
1655296200000|2022-06-15 12:30:00|238.9|236.9|236.03|234.03|242|240|232.71|230.71|0
1655296500000|2022-06-15 12:35:00|235.79|233.79|236.26|234.26|237.94|235.94|234.37|232.37|0
1655296800000|2022-06-15 12:40:00|236.14|234.14|233.63|231.63|239.83|237.83|232.92|230.92|0
1655297100000|2022-06-15 12:45:00|233.39|231.39|226.99|224.99|234.34|232.34|226.75|224.75|0
1655297400000|2022-06-15 12:50:00|227.58|225.58|230.07|228.07|230.07|228.07|225.59|223.59|0
1655297700000|2022-06-15 12:55:00|230.3|228.3|229.82|227.82|232.91|230.91|228.88|226.88|0
1655298000000|2022-06-15 13:00:00|228.87|226.87|233.12|231.12|233.6|231.6|226.98|224.98|0
1655298300000|2022-06-15 13:05:00|232.89|230.89|234.3|232.3|234.54|232.54|231.22|229.22|0
1655298600000|2022-06-15 13:10:00|234.52|232.52|230.8|228.8|236.51|234.51|230.1|228.1|0
1655298900000|2022-06-15 13:15:00|231.04|229.04|229.37|227.37|234.36|232.36|229.13|227.13|0
1655299200000|2022-06-15 13:20:00|229.13|227.13|231.25|229.25|231.49|229.49|228.66|226.66|0
1655299500000|2022-06-15 13:25:00|231.01|229.01|231.71|229.71|232.44|230.44|230.05|228.05|0
1655299800000|2022-06-15 13:30:00|230.53|228.53|229.77|227.77|235.04|233.04|225.33|223.33|0
1655300100000|2022-06-15 13:35:00|229.05|227.05|229.76|227.76|236.7|234.7|225.47|223.47|0
1655300400000|2022-06-15 13:40:00|230|228|221.71|219.71|230|228|218.59|216.59|0
1655300700000|2022-06-15 13:45:00|220.05|218.05|217.67|215.67|221.47|219.47|216.26|214.26|0
1655301000000|2022-06-15 13:50:00|217.2|215.2|222.01|220.01|222.01|220.01|213.97|211.97|0
1655301300000|2022-06-15 13:55:00|222.25|220.25|218.91|216.91|222.25|220.25|214.19|212.19|0
1655301600000|2022-06-15 14:00:00|218.68|216.68|212.06|210.06|220.81|218.81|212.06|210.06|0
1655301900000|2022-06-15 14:05:00|213.47|211.47|214.16|212.16|214.65|212.65|210.17|208.17|0
1655302200000|2022-06-15 14:10:00|213.22|211.22|217.22|215.22|217.22|215.22|211.33|209.33|0
1655302500000|2022-06-15 14:15:00|218.17|216.17|219.44|217.44|221.35|219.35|214|212|0
1655302800000|2022-06-15 14:20:00|219.68|217.68|219.43|217.43|223.01|221.01|218.01|216.01|0
1655303100000|2022-06-15 14:25:00|218.96|216.96|218.92|216.92|222.26|220.26|217.74|215.74|0
1655303400000|2022-06-15 14:30:00|218.21|216.21|224.63|222.63|227.74|225.74|218.21|216.21|0
1655303700000|2022-06-15 14:35:00|224.15|222.15|225.81|223.81|226.53|224.53|222.48|220.48|0
1655304000000|2022-06-15 14:40:00|226.29|224.29|228.44|226.44|229.4|227.4|224.61|222.61|0
1655304300000|2022-06-15 14:45:00|229.4|227.4|229.15|227.15|232.27|230.27|228.19|226.19|0
1655304600000|2022-06-15 14:50:00|230.35|228.35|237.8|235.8|238.77|236.77|228.67|226.67|0
1655304900000|2022-06-15 14:55:00|237.56|235.56|231.28|229.28|239.01|237.01|230.56|228.56|0
1655305200000|2022-06-15 15:00:00|231.52|229.52|231.75|229.75|233.2|231.2|228.88|226.88|0
1655305500000|2022-06-15 15:05:00|231.27|229.27|234.87|232.87|235.36|233.36|229.83|227.83|0
1655305800000|2022-06-15 15:10:00|235.11|233.11|240.18|238.18|240.42|238.42|233.43|231.43|0
1655306100000|2022-06-15 15:15:00|239.93|237.93|238.96|236.96|241.14|239.14|236.67|234.67|0
1655306400000|2022-06-15 15:20:00|239.2|237.2|237.01|235.01|242.59|240.59|236.28|234.28|0
1655306700000|2022-06-15 15:25:00|236.77|234.77|235.79|233.79|239.66|237.66|235.55|233.55|0
1655307000000|2022-06-15 15:30:00|236.28|234.28|237.23|235.23|238.93|236.93|233.85|231.85|0
1655307300000|2022-06-15 15:35:00|237.72|235.72|233.29|231.29|237.72|235.72|231.36|229.36|0
1655307600000|2022-06-15 15:40:00|233.53|231.53|233.87|231.87|234.84|232.84|231.21|229.21|0
1655307900000|2022-06-15 15:45:00|233.63|231.63|234.1|232.1|234.6|232.6|230.72|228.72|0
1655308200000|2022-06-15 15:50:00|234.23|232.23|232.29|230.29|235.55|233.55|232.29|230.29|0
1655308500000|2022-06-15 15:55:00|232.16|230.16|229.15|227.15|233.13|231.13|228.39|226.39|0
1655308800000|2022-06-15 16:00:00|228.91|226.91|227.45|225.45|229.88|227.88|225.77|223.77|0
1655309100000|2022-06-15 16:05:00|227.21|225.21|230.36|228.36|232.06|230.06|227.21|225.21|0
1655309400000|2022-06-15 16:10:00|230.85|228.85|225.94|223.94|230.85|228.85|225.7|223.7|0
1655309700000|2022-06-15 16:15:00|225.46|223.46|225.1|223.1|226.9|224.9|223.05|221.05|0
1655310000000|2022-06-15 16:20:00|224.49|222.49|222.08|220.08|225.21|223.21|221.36|219.36|0
1655310300000|2022-06-15 16:25:00|222.32|220.32|223.42|221.42|224.72|222.72|221.83|219.83|0
1655310600000|2022-06-15 16:30:00|222.94|220.94|224.37|222.37|225.34|223.34|220.54|218.54|0
1655310900000|2022-06-15 16:35:00|224.61|222.61|227.72|225.72|227.72|225.72|223.64|221.64|0
1655311200000|2022-06-15 16:40:00|227.48|225.48|231.56|229.56|233.5|231.5|226.76|224.76|0
1655311500000|2022-06-15 16:45:00|231.81|229.81|231.31|229.31|233.73|231.73|231.07|229.07|0
1655311800000|2022-06-15 16:50:00|230.83|228.83|237.83|235.83|238.32|236.32|230.59|228.59|0
1655312100000|2022-06-15 16:55:00|238.07|236.07|241.65|239.65|242.87|240.87|237.83|235.83|0
1655312400000|2022-06-15 17:00:00|242.14|240.14|237.78|235.78|242.38|240.38|236.33|234.33|0
1655312700000|2022-06-15 17:05:00|237.54|235.54|239.22|237.22|240.67|238.67|236.57|234.57|0
1655313000000|2022-06-15 17:10:00|238.98|236.98|235.64|233.64|240.18|238.18|234.14|232.14|0
1655313300000|2022-06-15 17:15:00|235.4|233.4|235.63|233.63|238.53|236.53|234.91|232.91|0
1655313600000|2022-06-15 17:20:00|235.39|233.39|233.74|231.74|236.83|234.83|232.78|230.78|0
1655313900000|2022-06-15 17:25:00|233.5|231.5|229.41|227.41|234.94|232.94|228.21|226.21|0
1655314200000|2022-06-15 17:30:00|229.17|227.17|230.84|228.84|231.09|229.09|228.2|226.2|0
1655314500000|2022-06-15 17:35:00|230.6|228.6|229.28|227.28|232.76|230.76|229.15|227.15|0
1655314800000|2022-06-15 17:40:00|229.39|227.39|231.3|229.3|232.02|230.02|229.15|227.15|0
1655315100000|2022-06-15 17:45:00|231.54|229.54|236.78|234.78|237.02|235.02|230.58|228.58|0
1655315400000|2022-06-15 17:50:00|236.54|234.54|229.31|227.31|241.59|239.59|229.2|227.2|0
1655315700000|2022-06-15 17:55:00|230.03|228.03|222.86|220.86|230.27|228.27|218.58|216.58|0
1655316000000|2022-06-15 18:00:00|223.81|221.81|247.81|245.81|252.61|250.61|205.62|203.62|0
1655316300000|2022-06-15 18:05:00|248.17|246.17|246.95|244.95|264.7|262.7|238.64|236.64|0
1655316600000|2022-06-15 18:10:00|245.63|243.63|246.19|244.19|258.7|256.7|243.53|241.53|0
1655316900000|2022-06-15 18:15:00|248.01|246.01|236.4|234.4|252.25|250.25|230.13|228.13|0
1655317200000|2022-06-15 18:20:00|236.64|234.64|251.21|249.21|255.85|253.85|229.88|227.88|0
1655317500000|2022-06-15 18:25:00|249.99|247.99|251.33|249.33|253.89|251.89|242.69|240.69|0
1655317800000|2022-06-15 18:30:00|254.62|252.62|267.67|265.67|280.44|278.44|249.5|247.5|0
1655318100000|2022-06-15 18:35:00|266.2|264.2|228.33|226.33|268.9|266.9|218.85|216.85|0
1655318400000|2022-06-15 18:40:00|231.47|229.47|188.9|186.5|233.77|231.77|185.87|183.47|0
1655318700000|2022-06-15 18:45:00|187.96|185.56|202.32|199.32|202.56|199.56|180.48|177.48|0
1655319000000|2022-06-15 18:50:00|198.89|195.89|216.86|213.86|225.3|222.3|192.25|189.25|0
1655319300000|2022-06-15 18:55:00|215.66|212.66|222.34|219.34|230.37|227.37|209.64|206.64|0
1655319600000|2022-06-15 19:00:00|221.37|218.37|213.94|211.54|221.37|218.37|203.88|200.88|0
1655319900000|2022-06-15 19:05:00|211.76|209.36|205.97|203.57|217.33|214.93|204.29|201.89|0
1655320200000|2022-06-15 19:10:00|206.21|203.81|213.75|211.35|222.55|220.15|201.4|199|0
1655320500000|2022-06-15 19:15:00|214.85|212.45|211.55|209.15|222.68|220.28|210.7|208.3|0
1655320800000|2022-06-15 19:20:00|211.18|208.78|189.71|187.31|211.18|208.78|188.37|185.97|0
1655321100000|2022-06-15 19:25:00|189.1|186.7|179.7|177.3|194.42|192.02|179.22|176.82|0
1655321400000|2022-06-15 19:30:00|179.46|177.06|167.42|165.02|185.01|182.61|165.99|163.59|0
1655321700000|2022-06-15 19:35:00|166.23|163.83|189.27|186.87|190.66|188.26|164.77|162.37|0
1655322000000|2022-06-15 19:40:00|190.72|188.32|203.69|201.29|205.02|202.62|190.72|188.32|0
1655322300000|2022-06-15 19:45:00|205.27|202.87|197.24|194.84|208.68|206.28|197.24|194.84|0
1655322600000|2022-06-15 19:50:00|204.04|201.64|215.03|212.63|218.47|216.07|203.55|201.15|0
1655322900000|2022-06-15 19:55:00|214.54|212.14|213.24|210.84|214.67|212.27|207.45|205.05|0
1655323200000|2022-06-15 20:00:00|209.56|207.16|211.27|208.87|212.5|210.1|209.07|206.67|0
1655323500000|2022-06-15 20:05:00|211.76|209.36|208.08|205.68|211.76|209.36|207.35|204.95|0
1655323800000|2022-06-15 20:10:00|208.33|205.93|215.2|212.8|215.2|212.8|207.59|205.19|0
1655324100000|2022-06-15 20:15:00|214.95|212.55|216.66|213.78|217.16|214.28|212.98|210.1|0
1655324400000|2022-06-15 20:20:00|216.69|213.81|217.47|214.59|219.43|216.55|215.5|212.62|0
1655324700000|2022-06-15 20:25:00|216.97|214.09|216.85|213.97|217.35|214.47|215.99|213.11|0
1655325000000|2022-06-15 20:30:00|216.48|213.6|212.44|209.56|216.48|213.6|212.06|209.18|0
1655325300000|2022-06-15 20:35:00|212.55|209.67|210.1|207.22|212.55|209.67|208.88|206|0
1655325600000|2022-06-15 20:40:00|210.34|207.46|208.38|205.5|211.32|208.44|208.38|205.5|0
1655325900000|2022-06-15 20:45:00|209.12|206.24|208.13|205.25|211.44|208.56|208.13|205.25|0
1655326200000|2022-06-15 20:50:00|208.26|205.38|208.38|205.98|209.73|206.96|207.77|204.89|0
1655326500000|2022-06-15 20:55:00|208.5|206.1|211.68|209.28|212.04|209.64|208.02|205.62|0
1655326800000|2022-06-15 21:00:00|211.69|209.29|211.09|208.69|211.86|209.46|210.95|208.55|0
1655327100000|2022-06-15 21:05:00|210.98|208.58|210.51|208.11|210.98|208.58|210.3|207.9|0
1655327400000|2022-06-15 21:10:00|210.48|208.08|210.65|208.25|210.93|208.53|210.3|207.9|0
1655327700000|2022-06-15 21:15:00|210.75|208.35|210.07|207.67|210.75|208.35|209.97|207.57|0
1655328000000|2022-06-15 21:20:00|210.03|207.63|210.28|207.88|210.42|208.02|209.68|207.28|0
1655328300000|2022-06-15 21:25:00|210.31|207.91|209.06|206.66|210.31|207.91|209.03|206.63|0
1655328600000|2022-06-15 21:30:00|208.96|206.56|208.95|206.55|209.31|206.91|208.93|206.53|0
1655328900000|2022-06-15 21:35:00|208.84|206.44|207.98|205.58|208.84|206.44|207.94|205.54|0
1655329200000|2022-06-15 21:40:00|207.94|205.54|207.23|204.83|208.02|205.62|207.08|204.68|0
1655329500000|2022-06-15 21:45:00|207.33|204.93|206.32|203.92|207.76|205.36|206.32|203.92|0
1655329800000|2022-06-15 21:50:00|206.36|203.96|207.22|204.82|207.22|204.82|206.32|203.92|0
1655330100000|2022-06-15 21:55:00|207.07|204.67|206.61|204.21|207.07|204.67|206.58|204.18|0
1655330400000|2022-06-15 22:00:00|201.84|199.44|203.66|201.26|205.74|203.34|201.84|199.44|0
1655330700000|2022-06-15 22:05:00|203.78|201.38|202.19|199.79|204.39|201.99|202.19|199.79|0
1655331000000|2022-06-15 22:10:00|202.43|200.03|197.92|195.52|202.43|200.03|197.43|195.03|0
1655331300000|2022-06-15 22:15:00|197.55|195.15|192.46|190.06|197.68|195.28|192.22|189.82|0
1655331600000|2022-06-15 22:20:00|192.22|189.82|194.64|192.24|195.12|192.72|192.1|189.7|0
1655331900000|2022-06-15 22:25:00|194.52|192.12|193.66|191.26|195.85|193.45|193.42|191.02|0
1655332200000|2022-06-15 22:30:00|193.41|191.01|194.02|191.62|195.6|193.2|192.44|190.04|0
1655332500000|2022-06-15 22:35:00|194.14|191.74|194.74|192.34|195.59|193.19|193.89|191.49|0
1655332800000|2022-06-15 22:40:00|195.1|192.7|196.07|193.67|197.29|194.89|194.98|192.58|0
1655333100000|2022-06-15 22:45:00|195.82|193.42|196.67|194.27|197.04|194.64|195.82|193.42|0
1655333400000|2022-06-15 22:50:00|196.55|194.15|197.76|195.36|198|195.6|195.81|193.41|0
1655333700000|2022-06-15 22:55:00|198|195.6|194.47|192.07|198|195.6|194.23|191.83|0
1655334000000|2022-06-15 23:00:00|194.35|191.95|196.65|194.25|196.77|194.37|194.1|191.7|0
1655334300000|2022-06-15 23:05:00|196.77|194.37|196.4|194|197.01|194.61|195.8|193.4|0
1655334600000|2022-06-15 23:10:00|196.52|194.12|196.76|194.36|197.25|194.85|195.79|193.39|0
1655334900000|2022-06-15 23:15:00|197.13|194.73|197.37|194.97|197.98|195.58|197|194.6|0
1655335200000|2022-06-15 23:20:00|197.24|194.84|197.48|195.08|197.48|195.08|196.5|194.1|0
1655335500000|2022-06-15 23:25:00|197.6|195.2|196.01|193.61|197.72|195.32|195.77|193.37|0
1655335800000|2022-06-15 23:30:00|195.89|193.49|195.76|193.36|196.49|194.09|195.76|193.36|0
1655336100000|2022-06-15 23:35:00|195.03|192.63|192.1|189.7|195.03|192.63|192.1|189.7|0
1655336400000|2022-06-15 23:40:00|192.35|189.95|188.58|186.18|192.83|190.43|188.58|186.18|0
1655336700000|2022-06-15 23:45:00|188.46|186.06|188.21|185.81|189.18|186.78|187|184.6|0
1655337000000|2022-06-15 23:50:00|188.09|185.69|186.99|184.59|188.09|185.69|185.78|183.38|0
1655337300000|2022-06-15 23:55:00|186.75|184.35|184.93|182.53|186.99|184.59|184.8|182.4|0
1655337600000|2022-06-16 00:00:00|186.01|183.61|184.44|182.04|188.67|186.27|184.44|182.04|0
1655337900000|2022-06-16 00:05:00|184.55|182.15|186|183.6|188.42|186.02|184.44|182.04|0
1655338200000|2022-06-16 00:10:00|186.12|183.72|184.3|181.9|187.45|185.05|184.3|181.9|0
1655338500000|2022-06-16 00:15:00|184.54|182.14|184.05|181.65|186.71|184.31|184.05|181.65|0
1655338800000|2022-06-16 00:20:00|184.29|181.89|182.59|180.19|185.74|183.34|181.62|179.22|0
1655339100000|2022-06-16 00:25:00|182.83|180.43|181.74|179.34|183.07|180.67|180.65|178.25|0
1655339400000|2022-06-16 00:30:00|181.61|179.21|181.61|179.21|181.86|179.46|179.68|177.28|0
1655339700000|2022-06-16 00:35:00|181.85|179.45|181.97|179.57|182.33|179.93|180.39|177.99|0
1655340000000|2022-06-16 00:40:00|181.84|179.44|182.68|180.28|182.8|180.4|181.6|179.2|0
1655340300000|2022-06-16 00:45:00|182.56|180.16|182.79|180.39|182.8|180.4|182.31|179.91|0
1655340600000|2022-06-16 00:50:00|182.67|180.27|181.57|179.17|182.79|180.39|181.57|179.17|0
1655340900000|2022-06-16 00:55:00|181.81|179.41|182.53|180.13|182.78|180.38|181.57|179.17|0
1655341200000|2022-06-16 01:00:00|182.77|180.37|181.68|179.28|182.77|180.37|181.56|179.16|0
1655341500000|2022-06-16 01:05:00|181.56|179.16|178.41|176.01|182.04|179.64|177.45|175.05|0
1655341800000|2022-06-16 01:10:00|178.17|175.77|173.11|170.71|178.17|175.77|173.11|170.71|0
1655342100000|2022-06-16 01:15:00|173.35|170.95|174.78|172.38|176.47|174.07|173.35|170.95|0
1655342400000|2022-06-16 01:20:00|175.02|172.62|177.9|175.5|178.39|175.99|175.02|172.62|0
1655342700000|2022-06-16 01:25:00|178.15|175.75|179.23|176.83|179.34|176.94|177.3|174.9|0
1655343000000|2022-06-16 01:30:00|179.34|176.94|182.48|180.08|182.72|180.32|179.1|176.7|0
1655343300000|2022-06-16 01:35:00|182.24|179.84|185.14|182.74|185.38|182.98|180.78|178.38|0
1655343600000|2022-06-16 01:40:00|185.02|182.62|191.45|189.05|191.45|189.05|185.02|182.62|0
1655343900000|2022-06-16 01:45:00|191.21|188.81|190.96|188.56|193.4|191|189.99|187.59|0
1655344200000|2022-06-16 01:50:00|191.45|189.05|190.71|188.31|192.17|189.77|190.22|187.82|0
1655344500000|2022-06-16 01:55:00|190.46|188.06|191.68|189.28|192.9|190.5|189.49|187.09|0
1655344800000|2022-06-16 02:00:00|191.92|189.52|189.48|187.08|191.92|189.52|189.23|186.83|0
1655345100000|2022-06-16 02:05:00|189.23|186.83|194.72|192.32|194.84|192.44|189.23|186.83|0
1655345400000|2022-06-16 02:10:00|194.84|192.44|194.59|192.19|196.55|194.15|193.61|191.21|0
1655345700000|2022-06-16 02:15:00|194.83|192.43|195.32|192.92|195.56|193.16|191.9|189.5|0
1655346000000|2022-06-16 02:20:00|195.56|193.16|195.8|193.4|195.8|193.4|193.11|190.71|0
1655346300000|2022-06-16 02:25:00|195.55|193.15|197.26|194.86|198.24|195.84|194.33|191.93|0
1655346600000|2022-06-16 02:30:00|197.02|194.62|194.56|192.16|197.51|195.11|194.08|191.68|0
1655346900000|2022-06-16 02:35:00|195.05|192.65|193.58|191.18|195.29|192.89|193.22|190.82|0
1655347200000|2022-06-16 02:40:00|193.46|191.06|190.89|188.49|194.31|191.91|190.64|188.24|0
1655347500000|2022-06-16 02:45:00|190.64|188.24|190.64|188.24|191.13|188.73|188.93|186.53|0
1655347800000|2022-06-16 02:50:00|190.88|188.48|191.36|188.96|191.61|189.21|189.17|186.77|0
1655348100000|2022-06-16 02:55:00|191.12|188.72|190.63|188.23|191.85|189.45|190.63|188.23|0
1655348400000|2022-06-16 03:00:00|190.38|187.98|189.89|187.49|191.11|188.71|189.65|187.25|0
1655348700000|2022-06-16 03:05:00|190.01|187.61|188.42|186.02|190.37|187.97|188.42|186.02|0
1655349000000|2022-06-16 03:10:00|188.66|186.26|186.46|184.06|188.9|186.5|186.46|184.06|0
1655349300000|2022-06-16 03:15:00|186.34|183.94|186.21|183.81|187.19|184.79|185.24|182.84|0
1655349600000|2022-06-16 03:20:00|186.34|183.94|183.9|181.5|186.45|184.05|183.77|181.37|0
1655349900000|2022-06-16 03:25:00|184.01|181.61|184.25|181.85|185.23|182.83|183.28|180.88|0
1655350200000|2022-06-16 03:30:00|184.49|182.09|185.7|183.3|185.95|183.55|183.76|181.36|0
1655350500000|2022-06-16 03:35:00|185.95|183.55|192.04|189.64|192.17|189.77|185.95|183.55|0
1655350800000|2022-06-16 03:40:00|191.8|189.4|193.26|190.86|194.73|192.33|191.55|189.15|0
1655351100000|2022-06-16 03:45:00|193.51|191.11|194.73|192.33|195.22|192.82|191.79|189.39|0
1655351400000|2022-06-16 03:50:00|194.48|192.08|196.93|194.53|197.17|194.77|193.14|190.74|0
1655351700000|2022-06-16 03:55:00|197.05|194.65|195.7|193.3|197.42|195.02|195.45|193.05|0
1655352000000|2022-06-16 04:00:00|195.82|193.42|199.75|197.35|199.75|197.35|193.61|191.21|0
1655352300000|2022-06-16 04:05:00|200.11|197.71|198.76|196.36|200.11|197.71|197.65|195.25|0
1655352600000|2022-06-16 04:10:00|198.63|196.23|198.13|195.73|201.33|198.93|197.89|195.49|0
1655352900000|2022-06-16 04:15:00|197.89|195.49|201.08|198.68|201.33|198.93|197.89|195.49|0
1655353200000|2022-06-16 04:20:00|201.21|198.81|203.29|200.89|203.29|200.89|198.26|195.86|0
1655353500000|2022-06-16 04:25:00|203.17|200.77|201.56|199.16|203.29|200.89|199.6|197.2|0
1655353800000|2022-06-16 04:30:00|201.32|198.92|198.12|195.72|201.81|199.41|197.87|195.47|0
1655354100000|2022-06-16 04:35:00|198.36|195.96|198.36|195.96|199.59|197.19|198.11|195.71|0
1655354400000|2022-06-16 04:40:00|198.24|195.84|203.27|200.87|203.77|201.37|198.11|195.71|0
1655354700000|2022-06-16 04:45:00|203.03|200.63|202.53|200.13|203.77|201.37|202.04|199.64|0
1655355000000|2022-06-16 04:50:00|202.28|199.88|203.51|201.11|204.01|201.61|202.28|199.88|0
1655355300000|2022-06-16 04:55:00|203.27|200.87|205.73|203.33|205.73|203.33|201.78|199.38|0
1655355600000|2022-06-16 05:00:00|205.48|203.08|207.83|205.43|208.69|206.29|204.25|201.85|0
1655355900000|2022-06-16 05:05:00|207.7|205.3|210.16|207.76|210.91|208.51|207.45|205.05|0
1655356200000|2022-06-16 05:10:00|210.41|208.01|214.37|211.97|215.85|213.45|209.67|207.27|0
1655356500000|2022-06-16 05:15:00|214.25|211.85|213.13|210.73|215.24|212.84|211.89|209.49|0
1655356800000|2022-06-16 05:20:00|213.37|210.97|213.62|211.22|214.36|211.96|210.9|208.5|0
1655357100000|2022-06-16 05:25:00|213.5|211.1|212.38|209.98|213.62|211.22|209.54|207.14|0
1655357400000|2022-06-16 05:30:00|212.26|209.86|217.21|214.81|217.33|214.93|210.89|208.49|0
1655357700000|2022-06-16 05:35:00|217.08|214.68|218.08|215.68|220.05|217.65|216.83|214.43|0
1655358000000|2022-06-16 05:40:00|218.33|215.93|217.71|215.31|219.07|216.67|215.49|213.09|0
1655358300000|2022-06-16 05:45:00|217.59|215.19|219.32|216.92|221.55|219.15|217.59|215.19|0
1655358600000|2022-06-16 05:50:00|219.69|217.29|225.77|223.37|225.77|223.37|219.32|216.92|0
1655358900000|2022-06-16 05:55:00|225.52|223.12|226.51|224.11|226.51|224.11|224.77|222.37|0
1655359200000|2022-06-16 06:00:00|225.02|222.62|224.77|222.37|225.51|223.11|219.56|217.16|0
1655359500000|2022-06-16 06:05:00|224.52|222.12|224.77|222.37|228|225.6|224.27|221.87|0
1655359800000|2022-06-16 06:10:00|225.51|223.11|226.38|223.98|227.25|224.85|224.27|221.87|0
1655360100000|2022-06-16 06:15:00|226.25|223.85|228.74|226.34|229.11|226.71|224.27|221.87|0
1655360400000|2022-06-16 06:20:00|229.11|226.71|229.23|226.83|230.23|227.83|227|224.6|0
1655360700000|2022-06-16 06:25:00|228.49|226.09|231.98|229.58|232.22|229.82|227.24|224.84|0
1655361000000|2022-06-16 06:30:00|232.22|229.82|241.68|239.28|245.66|243.26|231.98|229.58|0
1655361300000|2022-06-16 06:35:00|242.42|240.02|245.91|243.51|246.54|244.14|241.93|239.53|0
1655361600000|2022-06-16 06:40:00|246.16|243.76|247.16|244.76|252.64|250.24|246.16|243.76|0
1655361900000|2022-06-16 06:45:00|246.91|244.51|243.8|241.4|247.4|245|242.42|240.02|0
1655362200000|2022-06-16 06:50:00|244.66|242.26|246.47|244.07|247.03|244.63|242.42|240.02|0
1655362500000|2022-06-16 06:55:00|245.48|243.08|246.22|243.82|248.09|245.69|244.36|241.96|0
1655362800000|2022-06-16 07:00:00|246.47|244.07|244.47|241.59|249.45|247.05|242.48|239.6|0
1655363100000|2022-06-16 07:05:00|245.22|242.82|247.71|245.31|248.34|245.94|243.73|241.33|0
1655363400000|2022-06-16 07:10:00|246.96|244.56|248.45|246.05|253.93|251.53|246.71|244.31|0
1655363700000|2022-06-16 07:15:00|248.7|246.3|258.41|256.01|262.9|260.5|248.7|246.3|0
1655364000000|2022-06-16 07:20:00|258.04|255.64|269.62|267.22|269.63|267.23|258.04|255.64|0
1655364300000|2022-06-16 07:25:00|269.12|266.72|263.69|261.29|271.66|269.26|262.44|260.04|0
1655364600000|2022-06-16 07:30:00|264.19|261.79|281.01|278.61|285.62|283.22|264.19|261.79|0
1655364900000|2022-06-16 07:35:00|280.13|277.73|286.01|283.61|289.87|287.47|278.64|276.24|0
1655365200000|2022-06-16 07:40:00|285.01|282.61|281.39|278.99|290.75|288.35|281.14|278.74|0
1655365500000|2022-06-16 07:45:00|281.89|279.49|282.89|280.49|285.63|283.23|277.65|275.25|0
1655365800000|2022-06-16 07:50:00|282.64|280.24|284.14|281.74|292.37|289.97|282.64|280.24|0
1655366100000|2022-06-16 07:55:00|284.02|281.62|282.39|279.99|287.88|285.48|278.9|276.5|0
1655366400000|2022-06-16 08:00:00|283.14|280.74|274.16|271.76|285.63|283.23|272.91|270.51|0
1655366700000|2022-06-16 08:05:00|273.91|271.51|276.78|274.38|278.03|275.63|272.41|270.01|0
1655367000000|2022-06-16 08:10:00|276.65|274.25|277.14|274.74|280.39|277.99|275.9|273.5|0
1655367300000|2022-06-16 08:15:00|277.52|275.12|278.64|276.24|278.64|276.24|273.65|271.25|0
1655367600000|2022-06-16 08:20:00|278.52|276.12|278.89|276.49|283.51|281.11|276.64|274.24|0
1655367900000|2022-06-16 08:25:00|279.14|276.74|276.52|274.12|280.88|278.48|274.4|272|0
1655368200000|2022-06-16 08:30:00|276.64|274.24|284|281.6|284|281.6|276.27|273.87|0
1655368500000|2022-06-16 08:35:00|284.62|282.22|278.51|276.11|285.62|283.22|278.51|276.11|0
1655368800000|2022-06-16 08:40:00|278.63|276.23|286.11|283.71|286.86|284.46|278.63|276.23|0
1655369100000|2022-06-16 08:45:00|285.87|283.47|282.12|279.72|285.87|283.47|281.62|279.22|0
1655369400000|2022-06-16 08:50:00|282.37|279.97|289.61|287.21|292.6|290.2|282.37|279.97|0
1655369700000|2022-06-16 08:55:00|289.49|287.09|296.6|294.2|296.73|294.33|289.36|286.96|0
1655370000000|2022-06-16 09:00:00|296.85|294.45|302.59|300.19|303.47|301.07|296.6|294.2|0
1655370300000|2022-06-16 09:05:00|302.72|300.32|304.47|302.07|307.09|304.69|302.34|299.94|0
1655370600000|2022-06-16 09:10:00|304.84|302.44|299.59|297.19|305.59|303.19|298.97|296.57|0
1655370900000|2022-06-16 09:15:00|299.72|297.32|300.09|297.69|300.84|298.44|295.22|292.82|0
1655371200000|2022-06-16 09:20:00|299.97|297.57|299.09|296.69|307.83|305.43|298.59|296.19|0
1655371500000|2022-06-16 09:25:00|299.47|297.07|295.47|293.07|300.09|297.69|294.84|292.44|0
1655371800000|2022-06-16 09:30:00|296.22|293.82|300.96|298.56|301.33|298.93|294.97|292.57|0
1655372100000|2022-06-16 09:35:00|300.83|298.43|301.21|298.81|301.83|299.43|298.83|296.43|0
1655372400000|2022-06-16 09:40:00|300.83|298.43|300.46|298.06|304.58|302.18|297.59|295.19|0
1655372700000|2022-06-16 09:45:00|300.96|298.56|296.84|294.44|302.21|299.81|296.84|294.44|0
1655373000000|2022-06-16 09:50:00|296.59|294.19|295.84|293.44|300.33|297.93|295.59|293.19|0
1655373300000|2022-06-16 09:55:00|295.59|293.19|293.09|290.69|297.46|295.06|291.84|289.44|0
1655373600000|2022-06-16 10:00:00|292.97|290.57|288.59|286.19|297.58|295.18|288.09|285.69|0
1655373900000|2022-06-16 10:05:00|288.97|286.57|289.09|286.69|290.34|287.94|287.59|285.19|0
1655374200000|2022-06-16 10:10:00|288.84|286.44|290.59|288.19|290.84|288.44|285.59|283.19|0
1655374500000|2022-06-16 10:15:00|290.47|288.07|288.09|285.69|292.09|289.69|288.09|285.69|0
1655374800000|2022-06-16 10:20:00|289.34|286.94|296.33|293.93|297.33|294.93|289.34|286.94|0
1655375100000|2022-06-16 10:25:00|296.58|294.18|298.33|295.93|298.58|296.18|295.83|293.43|0
1655375400000|2022-06-16 10:30:00|298.58|296.18|300.46|298.06|301.21|298.81|296.71|294.31|0
1655375700000|2022-06-16 10:35:00|300.71|298.31|301.46|299.06|302.58|300.18|299.71|297.31|0
1655376000000|2022-06-16 10:40:00|301.58|299.18|301.08|298.68|302.58|300.18|300.83|298.43|0
1655376300000|2022-06-16 10:45:00|301.21|298.81|298.58|296.18|303.08|300.68|298.08|295.68|0
1655376600000|2022-06-16 10:50:00|298.83|296.43|301.21|298.81|304.08|301.68|297.33|294.93|0
1655376900000|2022-06-16 10:55:00|301.08|298.68|301.71|299.31|303.46|301.06|295.83|293.43|0
1655377200000|2022-06-16 11:00:00|301.33|298.93|294.33|291.93|301.33|298.93|292.96|290.56|0
1655377500000|2022-06-16 11:05:00|294.46|292.06|294.21|291.81|295.83|293.43|290.33|287.93|0
1655377800000|2022-06-16 11:10:00|294.08|291.68|297.08|294.68|297.58|295.18|293.21|290.81|0
1655378100000|2022-06-16 11:15:00|296.71|294.31|299.46|297.06|301.83|299.43|296.71|294.31|0
1655378400000|2022-06-16 11:20:00|299.33|296.93|298.96|296.56|302.08|299.68|297.33|294.93|0
1655378700000|2022-06-16 11:25:00|298.58|296.18|292.08|289.68|299.33|296.93|289.96|287.56|0
1655379000000|2022-06-16 11:30:00|293.08|290.68|291.83|289.43|298.08|295.68|291.33|288.93|0
1655379300000|2022-06-16 11:35:00|291.58|289.18|293.83|291.43|294.08|291.68|290.33|287.93|0
1655379600000|2022-06-16 11:40:00|294.08|291.68|298.07|295.67|299.95|297.55|293.71|291.31|0
1655379900000|2022-06-16 11:45:00|298.82|296.42|303.7|301.3|304.32|301.92|298.82|296.42|0
1655380200000|2022-06-16 11:50:00|302.82|300.42|300.57|298.17|304.57|302.17|300.32|297.92|0
1655380500000|2022-06-16 11:55:00|300.82|298.42|295.08|292.68|302.07|299.67|293.83|291.43|0
1655380800000|2022-06-16 12:00:00|295.33|292.93|287.33|284.93|297.07|294.67|284.83|282.43|0
1655381100000|2022-06-16 12:05:00|286.83|284.43|282.83|280.43|287.58|285.18|281.58|279.18|0
1655381400000|2022-06-16 12:10:00|283.08|280.68|280.83|278.43|283.83|281.43|278.83|276.43|0
1655381700000|2022-06-16 12:15:00|281.08|278.68|287.08|284.68|287.58|285.18|278.83|276.43|0
1655382000000|2022-06-16 12:20:00|286.71|284.31|279.33|276.93|286.83|284.43|278.58|276.18|0
1655382300000|2022-06-16 12:25:00|279.58|277.18|282.21|279.81|283.46|281.06|277.08|274.68|0
1655382600000|2022-06-16 12:30:00|282.46|280.06|279.71|277.31|284.71|282.31|277.08|274.68|0
1655382900000|2022-06-16 12:35:00|279.33|276.93|274.83|272.43|281.58|279.18|271.83|269.43|0
1655383200000|2022-06-16 12:40:00|275.08|272.68|280.83|278.43|282.33|279.93|274.83|272.43|0
1655383500000|2022-06-16 12:45:00|281.08|278.68|285.08|282.68|286.08|283.68|279.08|276.68|0
1655383800000|2022-06-16 12:50:00|284.83|282.43|285.08|282.68|286.08|283.68|282.33|279.93|0
1655384100000|2022-06-16 12:55:00|284.83|282.43|288.46|286.06|290.07|287.67|283.33|280.93|0
1655384400000|2022-06-16 13:00:00|288.58|286.18|287.07|284.67|290.32|287.92|283.08|280.68|0
1655384700000|2022-06-16 13:05:00|287.2|284.8|289.32|286.92|291.82|289.42|286.33|283.93|0
1655385000000|2022-06-16 13:10:00|289.57|287.17|290.32|287.92|292.32|289.92|288.82|286.42|0
1655385300000|2022-06-16 13:15:00|290.57|288.17|292.82|290.42|293.32|290.92|290.07|287.67|0
1655385600000|2022-06-16 13:20:00|293.07|290.67|296.07|293.67|296.32|293.92|292.07|289.67|0
1655385900000|2022-06-16 13:25:00|296.57|294.17|297.32|294.92|298.32|295.92|293.82|291.42|0
1655386200000|2022-06-16 13:30:00|297.07|294.67|306.82|304.42|307.82|305.42|293.32|290.92|0
1655386500000|2022-06-16 13:35:00|307.32|304.92|314.57|312.17|319.57|317.17|302.32|299.92|0
1655386800000|2022-06-16 13:40:00|314.82|312.42|318.32|315.92|321.82|319.42|311.07|308.67|0
1655387100000|2022-06-16 13:45:00|318.82|316.42|307.32|304.92|319.82|317.42|302.32|299.92|0
1655387400000|2022-06-16 13:50:00|308.07|305.67|315.07|312.67|318.82|316.42|308.07|305.67|0
1655387700000|2022-06-16 13:55:00|316.57|314.17|313.95|311.55|317.57|315.17|307.57|305.17|0
1655388000000|2022-06-16 14:00:00|315.57|313.17|321.32|318.92|322.32|319.92|311.82|309.42|0
1655388300000|2022-06-16 14:05:00|322.07|319.67|322.07|319.67|328.07|325.67|321.32|318.92|0
1655388600000|2022-06-16 14:10:00|322.57|320.17|326.82|324.42|328.32|325.92|322.32|319.92|0
1655388900000|2022-06-16 14:15:00|327.57|325.17|325.57|323.17|327.82|325.42|318.57|316.17|0
1655389200000|2022-06-16 14:20:00|327.07|324.67|315.32|312.92|327.07|324.67|312.82|310.42|0
1655389500000|2022-06-16 14:25:00|315.07|312.67|312.57|310.17|316.32|313.92|311.57|309.17|0
1655389800000|2022-06-16 14:30:00|313.57|311.17|315.57|313.17|319.57|317.17|312.07|309.67|0
1655390100000|2022-06-16 14:35:00|316.07|313.67|325.32|322.92|325.57|323.17|316.07|313.67|0
1655390400000|2022-06-16 14:40:00|325.57|323.17|335.32|332.92|335.32|332.92|324.07|321.67|0
1655390700000|2022-06-16 14:45:00|335.07|332.67|340.82|338.42|340.82|338.42|333.32|330.92|0
1655391000000|2022-06-16 14:50:00|341.07|338.67|339.57|337.17|345.57|343.17|338.57|336.17|0
1655391300000|2022-06-16 14:55:00|339.32|336.92|343.32|340.92|343.32|340.92|336.57|334.17|0
1655391600000|2022-06-16 15:00:00|343.57|341.17|335.32|332.92|343.82|341.42|333.82|331.42|0
1655391900000|2022-06-16 15:05:00|336.07|333.67|335.82|333.42|341.82|339.42|335.57|333.17|0
1655392200000|2022-06-16 15:10:00|336.32|333.92|325.57|323.17|337.57|335.17|325.57|323.17|0
1655392500000|2022-06-16 15:15:00|327.07|324.67|328.07|325.67|329.07|326.67|322.32|319.92|0
1655392800000|2022-06-16 15:20:00|328.57|326.17|325.82|323.42|332.07|329.67|323.07|320.67|0
1655393100000|2022-06-16 15:25:00|326.07|323.67|322.07|319.67|326.82|324.42|315.32|312.92|0
1655393400000|2022-06-16 15:30:00|321.82|319.42|327.32|324.92|327.57|325.17|320.57|318.17|0
1655393700000|2022-06-16 15:35:00|328.07|325.67|323.57|321.17|329.57|327.17|322.82|320.42|0
1655394000000|2022-06-16 15:40:00|323.32|320.92|332.57|330.17|335.82|333.42|322.82|320.42|0
1655394300000|2022-06-16 15:45:00|333.2|330.8|332.32|329.92|335.45|333.05|332.07|329.67|0
1655394600000|2022-06-16 15:50:00|331.32|328.92|334.82|332.42|336.95|334.55|329.07|326.67|0
1655394900000|2022-06-16 15:55:00|334.57|332.17|325.32|322.92|335.07|332.67|325.32|322.92|0
1655395200000|2022-06-16 16:00:00|325.07|322.67|330.82|328.42|333.57|331.17|323.57|321.17|0
1655395500000|2022-06-16 16:05:00|331.32|328.92|337.82|335.42|337.82|335.42|329.32|326.92|0
1655395800000|2022-06-16 16:10:00|338.07|335.67|339.82|337.42|340.32|337.92|333.07|330.67|0
1655396100000|2022-06-16 16:15:00|340.07|337.67|337.32|334.92|340.07|337.67|332.57|330.17|0
1655396400000|2022-06-16 16:20:00|337.57|335.17|336.07|333.67|339.82|337.42|333.82|331.42|0
1655396700000|2022-06-16 16:25:00|335.32|332.92|327.07|324.67|337.82|335.42|325.82|323.42|0
1655397000000|2022-06-16 16:30:00|326.82|324.42|329.32|326.92|334.7|332.3|325.07|322.67|0
1655397300000|2022-06-16 16:35:00|329.57|327.17|332.7|330.3|336.82|334.42|329.57|327.17|0
1655397600000|2022-06-16 16:40:00|332.32|329.92|327.07|324.67|334.82|332.42|324.32|321.92|0
1655397900000|2022-06-16 16:45:00|327.57|325.17|324.32|321.92|330.32|327.92|322.2|319.8|0
1655398200000|2022-06-16 16:50:00|324.07|321.67|327.32|324.92|329.32|326.92|322.57|320.17|0
1655398500000|2022-06-16 16:55:00|327.07|324.67|328.32|325.92|332.57|330.17|327.07|324.67|0
1655398800000|2022-06-16 17:00:00|326.82|324.42|328.57|326.17|330.32|327.92|321.07|318.67|0
1655399100000|2022-06-16 17:05:00|328.07|325.67|319.82|317.42|330.32|327.92|316.07|313.67|0
1655399400000|2022-06-16 17:10:00|319.45|317.05|322.07|319.67|325.07|322.67|319.07|316.67|0
1655399700000|2022-06-16 17:15:00|321.82|319.42|325.07|322.67|325.07|322.67|319.7|317.3|0
1655400000000|2022-06-16 17:20:00|324.82|322.42|331.32|328.92|331.82|329.42|324.32|321.92|0
1655400300000|2022-06-16 17:25:00|331.07|328.67|318.57|316.17|332.82|330.42|314.07|311.67|0
1655400600000|2022-06-16 17:30:00|322.07|319.67|318.82|316.42|326.32|323.92|316.07|313.67|0
1655400900000|2022-06-16 17:35:00|318.57|316.17|321.07|318.67|326.57|324.17|318.07|315.67|0
1655401200000|2022-06-16 17:40:00|321.57|319.17|332.07|329.67|332.07|329.67|320.07|317.67|0
1655401500000|2022-06-16 17:45:00|332.57|330.17|332.07|329.67|336.82|334.42|331.2|328.8|0
1655401800000|2022-06-16 17:50:00|331.07|328.67|335.32|332.92|336.45|334.05|331.07|328.67|0
1655402100000|2022-06-16 17:55:00|335.07|332.67|344.32|341.92|345.07|342.67|333.82|331.42|0
1655402400000|2022-06-16 18:00:00|345.07|342.67|342.32|339.92|345.57|343.17|339.82|337.42|0
1655402700000|2022-06-16 18:05:00|342.57|340.17|346.82|344.42|349.32|346.92|341.07|338.67|0
1655403000000|2022-06-16 18:10:00|347.32|344.92|343.82|341.42|347.57|345.17|343.07|340.67|0
1655403300000|2022-06-16 18:15:00|344.07|341.67|344.57|342.17|347.57|345.17|343.82|341.42|0
1655403600000|2022-06-16 18:20:00|343.57|341.17|349.57|347.17|350.57|348.17|343.32|340.92|0
1655403900000|2022-06-16 18:25:00|349.32|346.92|351.32|348.92|351.32|348.92|347.57|345.17|0
1655404200000|2022-06-16 18:30:00|352.07|349.67|350.57|348.17|352.82|350.42|346.57|344.17|0
1655404500000|2022-06-16 18:35:00|350.32|347.92|348.82|346.42|353.07|350.67|346.82|344.42|0
1655404800000|2022-06-16 18:40:00|348.57|346.17|346.57|344.17|348.57|346.17|339.82|337.42|0
1655405100000|2022-06-16 18:45:00|347.07|344.67|360.57|358.17|360.57|358.17|344.07|341.67|0
1655405400000|2022-06-16 18:50:00|360.32|357.92|361.82|359.42|362.57|360.17|356.82|354.42|0
1655405700000|2022-06-16 18:55:00|361.57|359.17|355.32|352.92|362.32|359.92|355.32|352.92|0
1655406000000|2022-06-16 19:00:00|355.57|353.17|344.07|341.67|356.82|354.42|340.32|337.92|0
1655406300000|2022-06-16 19:05:00|345.07|342.67|335.82|333.42|350.07|347.67|335.82|333.42|0
1655406600000|2022-06-16 19:10:00|336.07|333.67|340.32|337.92|344.32|341.92|329.82|327.42|0
1655406900000|2022-06-16 19:15:00|342.32|339.92|337.32|334.92|347.32|344.92|337.32|334.92|0
1655407200000|2022-06-16 19:20:00|337.2|334.8|337.32|334.92|339.07|336.67|332.57|330.17|0
1655407500000|2022-06-16 19:25:00|337.82|335.42|333.82|331.42|339.57|337.17|328.82|326.42|0
1655407800000|2022-06-16 19:30:00|334.32|331.92|347.57|345.17|348.82|346.42|332.82|330.42|0
1655408100000|2022-06-16 19:35:00|348.95|346.55|341.57|339.17|348.95|346.55|339.82|337.42|0
1655408400000|2022-06-16 19:40:00|341.32|338.92|345.07|342.67|345.07|342.67|332.57|330.17|0
1655408700000|2022-06-16 19:45:00|345.32|342.92|352.57|350.17|355.07|352.67|342.82|340.42|0
1655409000000|2022-06-16 19:50:00|351.7|349.3|346.82|344.42|352.32|349.92|343.57|341.17|0
1655409300000|2022-06-16 19:55:00|345.57|343.17|329.57|327.17|347.82|345.42|329.57|327.17|0
1655409600000|2022-06-16 20:00:00|330.82|328.42|334.95|332.55|336.07|333.67|329.32|326.92|0
1655409900000|2022-06-16 20:05:00|335.32|332.92|338.07|335.67|338.07|335.67|328.2|325.8|0
1655410200000|2022-06-16 20:10:00|338.57|336.17|326.32|323.92|338.57|336.17|326.32|323.92|0
1655410500000|2022-06-16 20:15:00|327.94|325.06|329.81|326.93|332.44|329.56|327.69|324.81|0
1655812500000|2022-06-21 11:55:00|426.08|424.08|426.37|424.37|426.81|424.81|426.08|424.08|0
1655812800000|2022-06-21 12:00:00|426.52|424.52|427.1|425.1|427.4|425.4|426.37|424.37|0
1655813100000|2022-06-21 12:05:00|426.81|424.81|428.79|426.79|429.01|427.01|426.74|424.74|0
1655813400000|2022-06-21 12:10:00|428.42|426.42|425.49|423.49|428.42|426.42|425.49|423.49|0
1655813700000|2022-06-21 12:15:00|425.2|423.2|424.84|422.84|425.49|423.49|424.47|422.47|0
1655814000000|2022-06-21 12:20:00|424.91|422.91|424.47|422.47|425.2|423.2|423.59|421.59|0
1655814300000|2022-06-21 12:25:00|424.32|422.32|424.47|422.47|424.61|422.61|423.45|421.45|0
1655814600000|2022-06-21 12:30:00|424.61|422.61|423.15|421.15|425.19|423.19|422.57|420.57|0
1655814900000|2022-06-21 12:35:00|423.01|421.01|424.32|422.32|424.46|422.46|422.5|420.5|0
1655815200000|2022-06-21 12:40:00|424.17|422.17|424.46|422.46|424.75|422.75|423.44|421.44|0
1655815500000|2022-06-21 12:45:00|424.54|422.54|424.6|422.6|424.97|422.97|424.02|422.02|0
1655815800000|2022-06-21 12:50:00|424.75|422.75|424.89|422.89|425.77|423.77|424.17|422.17|0
1655816100000|2022-06-21 12:55:00|425.04|423.04|427.38|425.38|427.52|425.52|425.04|423.04|0
1655816400000|2022-06-21 13:00:00|427.52|425.52|425.33|423.33|427.74|425.74|425.18|423.18|0
1655816700000|2022-06-21 13:05:00|425.18|423.18|423.87|421.87|425.91|423.91|423.58|421.58|0
1655817000000|2022-06-21 13:10:00|424.01|422.01|423.58|421.58|424.89|422.89|423.58|421.58|0
1655817300000|2022-06-21 13:15:00|423.72|421.72|424.3|422.3|424.89|422.89|423.28|421.28|0
1655817600000|2022-06-21 13:20:00|424.45|422.45|422.99|420.99|425.03|423.03|422.84|420.84|0
1655817900000|2022-06-21 13:25:00|423.14|421.14|422.7|420.7|424.59|422.59|422.7|420.7|0
1655818200000|2022-06-21 13:30:00|422.05|420.05|419.65|417.65|422.41|420.41|418.93|416.93|0
1655818500000|2022-06-21 13:35:00|419.36|417.36|413.68|411.68|419.8|417.8|413.46|411.46|0
1655818800000|2022-06-21 13:40:00|413.46|411.46|410.75|408.75|413.61|411.61|409.61|407.61|0
1655819100000|2022-06-21 13:45:00|410.6|408.6|412.73|410.73|416.26|414.26|410.6|408.6|0
1655819400000|2022-06-21 13:50:00|412.59|410.59|411.01|409.01|414.02|412.02|410.59|408.59|0
1655819700000|2022-06-21 13:55:00|411.44|409.44|405.76|403.76|411.44|409.44|405.34|403.34|0
1655820000000|2022-06-21 14:00:00|405.41|403.41|404.35|402.35|407.89|405.89|404.21|402.21|0
1655820300000|2022-06-21 14:05:00|404.49|402.49|407.63|405.63|410.59|408.59|387.14|385.14|0
1655820600000|2022-06-21 14:10:00|407.2|405.2|405.65|403.65|408.19|406.19|404.81|402.81|0
1655820900000|2022-06-21 14:15:00|405.23|403.23|406.49|404.49|408.19|406.19|404.95|402.95|0
1655821200000|2022-06-21 14:20:00|406.64|404.64|403.12|401.12|407.91|405.91|402.56|400.56|0
1655821500000|2022-06-21 14:25:00|403.26|401.26|404.94|402.94|406.49|404.49|402.84|400.84|0
1655821800000|2022-06-21 14:30:00|404.38|402.38|404.24|402.24|405.5|403.5|400.74|398.74|0
1655822100000|2022-06-21 14:35:00|404.1|402.1|402.69|400.69|405.64|403.64|402.69|400.69|0
1655822400000|2022-06-21 14:40:00|402.55|400.55|403.11|401.11|403.53|401.53|401.71|399.71|0
1655822700000|2022-06-21 14:45:00|402.83|400.83|401.15|399.15|403.81|401.81|400.17|398.17|0
1655823000000|2022-06-21 14:50:00|401.01|399.01|400.99|398.99|402.24|400.24|400.71|398.71|0
1655823300000|2022-06-21 14:55:00|401.13|399.13|400.69|398.69|401.54|399.54|399.59|397.59|0
1655823600000|2022-06-21 15:00:00|400.83|398.83|400.13|398.13|402.08|400.08|399.85|397.85|0
1655823900000|2022-06-21 15:05:00|400.41|398.41|401.52|399.52|402.36|400.36|400.27|398.27|0
1655824200000|2022-06-21 15:10:00|401.38|399.38|404.45|402.45|404.87|402.87|401.24|399.24|0
1655824500000|2022-06-21 15:15:00|404.73|402.73|403.75|401.75|405.01|403.01|402.01|400.01|0
1655824800000|2022-06-21 15:20:00|403.47|401.47|405.85|403.85|406.41|404.41|402.63|400.63|0
1655825100000|2022-06-21 15:25:00|405.71|403.71|405.85|403.85|406.27|404.27|404.59|402.59|0
1655825400000|2022-06-21 15:30:00|405.71|403.71|401.72|399.72|405.99|403.99|401.72|399.72|0
1655825700000|2022-06-21 15:35:00|401.58|399.58|407.36|405.36|407.64|405.64|401.58|399.58|0
1655826000000|2022-06-21 15:40:00|407.5|405.5|407.22|405.22|408.49|406.49|405.67|403.67|0
1655826300000|2022-06-21 15:45:00|407.08|405.08|408.36|406.36|409.62|407.62|406.93|404.93|0
1655826600000|2022-06-21 15:50:00|408.08|406.08|411.32|409.32|411.32|409.32|407.66|405.66|0
1655826900000|2022-06-21 15:55:00|411.18|409.18|412.03|410.03|412.17|410.17|409.34|407.34|0
1655827200000|2022-06-21 16:00:00|412.17|410.17|411.6|409.6|412.31|410.31|408.34|406.34|0
1655827500000|2022-06-21 16:05:00|411.74|409.74|412.59|410.59|413.02|411.02|410.33|408.33|0
1655827800000|2022-06-21 16:10:00|412.45|410.45|411.46|409.46|413.58|411.58|411.03|409.03|0
1655828100000|2022-06-21 16:15:00|411.31|409.31|409.48|407.48|412.02|410.02|409.48|407.48|0
1655828400000|2022-06-21 16:20:00|409.62|407.62|409.33|407.33|411.17|409.17|408.91|406.91|0
1655828700000|2022-06-21 16:25:00|409.05|407.05|409.05|407.05|409.9|407.9|407.78|405.78|0
1655829000000|2022-06-21 16:30:00|408.98|406.98|408.34|406.34|409.9|407.9|407.78|405.78|0
1655829300000|2022-06-21 16:35:00|408.48|406.48|406.8|404.8|408.48|406.48|406.09|404.09|0
1655829600000|2022-06-21 16:40:00|406.94|404.94|406.37|404.37|408.48|406.48|406.09|404.09|0
1655829900000|2022-06-21 16:45:00|406.45|404.45|406.93|404.93|408.06|406.06|406.23|404.23|0
1655830200000|2022-06-21 16:50:00|406.51|404.51|404.24|402.24|407.49|405.49|403.82|401.82|0
1655830500000|2022-06-21 16:55:00|404.38|402.38|403.11|401.11|404.8|402.8|402.83|400.83|0
1655830800000|2022-06-21 17:00:00|402.83|400.83|403.53|401.53|404.37|402.37|402.55|400.55|0
1655831100000|2022-06-21 17:05:00|403.47|401.47|403.53|401.53|405.78|403.78|403.25|401.25|0
1655831400000|2022-06-21 17:10:00|403.39|401.39|401.71|399.71|404.09|402.09|401.01|399.01|0
1655831700000|2022-06-21 17:15:00|401.57|399.57|402.97|400.97|403.67|401.67|401.57|399.57|0
1655832000000|2022-06-21 17:20:00|402.83|400.83|403.67|401.67|404.93|402.93|402.41|400.41|0
1655832300000|2022-06-21 17:25:00|403.81|401.81|404.93|402.93|405.07|403.07|403.1|401.1|0
1655832600000|2022-06-21 17:30:00|405.07|403.07|402.82|400.82|405.07|403.07|402.4|400.4|0
1655832900000|2022-06-21 17:35:00|402.68|400.68|404.92|402.92|405.06|403.06|402.68|400.68|0
1655833200000|2022-06-21 17:40:00|405.06|403.06|404.36|402.36|406.75|404.75|404.22|402.22|0
1655833500000|2022-06-21 17:45:00|404.08|402.08|404.5|402.5|405.9|403.9|404.08|402.08|0
1655833800000|2022-06-21 17:50:00|404.36|402.36|406.18|404.18|406.18|404.18|404.08|402.08|0
1655834100000|2022-06-21 17:55:00|406.32|404.32|407.17|405.17|407.73|405.73|406.04|404.04|0
1655834400000|2022-06-21 18:00:00|407.02|405.02|407.73|405.73|408.72|406.72|406.88|404.88|0
1655834700000|2022-06-21 18:05:00|407.87|405.87|405.89|403.89|408.15|406.15|405.47|403.47|0
1655835000000|2022-06-21 18:10:00|405.75|403.75|406.74|404.74|406.88|404.88|404.07|402.07|0
1655835300000|2022-06-21 18:15:00|406.6|404.6|405.61|403.61|407.02|405.02|404.35|402.35|0
1655835600000|2022-06-21 18:20:00|405.75|403.75|406.31|404.31|407.02|405.02|404.62|402.62|0
1655835900000|2022-06-21 18:25:00|406.17|404.17|404.76|402.76|406.45|404.45|404.34|402.34|0
1655836200000|2022-06-21 18:30:00|404.62|402.62|403.64|401.64|405.6|403.6|403.64|401.64|0
1655836500000|2022-06-21 18:35:00|403.78|401.78|407.15|405.15|407.86|405.86|403.36|401.36|0
1655836800000|2022-06-21 18:40:00|407.01|405.01|405.07|403.07|407.71|405.71|403.92|401.92|0
1655837100000|2022-06-21 18:45:00|405.21|403.21|406.61|404.61|406.89|404.89|404.79|402.79|0
1655837400000|2022-06-21 18:50:00|406.75|404.75|401.99|399.99|406.75|404.75|401.71|399.71|0
1655837700000|2022-06-21 18:55:00|401.78|399.78|401.43|399.43|402.55|400.55|401.01|399.01|0
1655838000000|2022-06-21 19:00:00|401.29|399.29|400.32|398.32|402.13|400.13|399.49|397.49|0
1655838300000|2022-06-21 19:05:00|400.18|398.18|400.46|398.46|401.89|399.89|399.9|397.9|0
1655838600000|2022-06-21 19:10:00|400.32|398.32|400.32|398.32|401.15|399.15|399.07|397.07|0
1655838900000|2022-06-21 19:15:00|400.18|398.18|401.84|399.84|402.12|400.12|399.9|397.9|0
1655839200000|2022-06-21 19:20:00|401.98|399.98|401.01|399.01|402.54|400.54|400.04|398.04|0
1655839500000|2022-06-21 19:25:00|401.29|399.29|400.96|398.96|402.36|400.36|400.41|398.41|0
1655839800000|2022-06-21 19:30:00|400.41|398.41|400.41|398.41|402.08|400.08|399.85|397.85|0
1655840100000|2022-06-21 19:35:00|400.76|398.76|404.21|402.21|404.21|402.21|400.68|398.68|0
1655840400000|2022-06-21 19:40:00|404.07|402.07|404.07|402.07|405.61|403.61|403.51|401.51|0
1655840700000|2022-06-21 19:45:00|403.93|401.93|404.2|402.2|405.04|403.04|403.65|401.65|0
1655841000000|2022-06-21 19:50:00|401.97|399.97|404.06|402.06|405.04|403.04|401.83|399.83|0
1655841300000|2022-06-21 19:55:00|404.48|402.48|407.28|405.28|409.68|407.68|404.48|402.48|0
1655841600000|2022-06-21 20:00:00|408.13|406.13|411.26|409.26|411.96|409.96|406.98|404.98|0
1655841900000|2022-06-21 20:05:00|411.12|409.12|410.98|408.98|411.4|409.4|409.71|407.71|0
1655842200000|2022-06-21 20:10:00|410.69|408.69|410.41|408.41|411.4|409.4|409.57|407.57|0
1655842500000|2022-06-21 20:15:00|410.05|407.65|409.91|407.51|410.19|407.79|409.63|407.23|0
1655842800000|2022-06-21 20:20:00|409.98|407.58|409.06|406.66|409.98|407.58|408.64|406.24|0
1655843100000|2022-06-21 20:25:00|409.2|406.8|409.2|406.8|409.48|407.08|409.06|406.66|0
1655843400000|2022-06-21 20:30:00|409.34|406.94|408.78|406.38|409.48|407.08|408.64|406.24|0
1655843700000|2022-06-21 20:35:00|408.92|406.52|408.78|406.38|408.92|406.52|408.22|405.82|0
1655844000000|2022-06-21 20:40:00|408.92|406.52|408.92|406.52|409.34|406.94|408.78|406.38|0
1655844300000|2022-06-21 20:45:00|408.78|406.38|408.63|406.23|408.99|406.59|408.49|406.09|0
1655844600000|2022-06-21 20:50:00|408.49|406.09|408.77|406.37|408.91|406.51|408.35|405.95|0
1655844900000|2022-06-21 20:55:00|409.05|406.65|409.26|406.86|409.61|407.21|408.85|406.45|0
1655845200000|2022-06-21 21:00:00|409.45|407.05|409.54|407.14|409.58|407.18|409.43|407.03|0
1655845500000|2022-06-21 21:05:00|409.51|407.11|409.6|407.2|409.68|407.28|409.51|407.11|0
1655845800000|2022-06-21 21:10:00|409.66|407.26|409.72|407.32|409.76|407.36|409.6|407.2|0
1655846100000|2022-06-21 21:15:00|409.67|407.27|409.24|406.84|409.67|407.27|408.9|406.5|0
1655846400000|2022-06-21 21:20:00|409.16|406.76|409.79|407.39|409.96|407.56|409.08|406.68|0
1655846700000|2022-06-21 21:25:00|409.82|407.42|409.57|407.17|409.82|407.42|409.54|407.14|0
1655847000000|2022-06-21 21:30:00|409.63|407.23|409.9|407.5|410.02|407.62|409.26|406.86|0
1655847300000|2022-06-21 21:35:00|409.87|407.47|409.93|407.53|409.97|407.57|409.85|407.45|0
1655847600000|2022-06-21 21:40:00|409.89|407.49|409.85|407.45|409.96|407.56|409.81|407.41|0
1655847900000|2022-06-21 21:45:00|409.83|407.43|409.48|407.08|409.83|407.43|409.48|407.08|0
1655848200000|2022-06-21 21:50:00|409.34|406.94|409.43|407.03|409.54|407.14|409.33|406.93|0
1655848500000|2022-06-21 21:55:00|409.41|407.01|409.8|407.4|410.27|407.87|409.41|407.01|0
1655848800000|2022-06-21 22:00:00|410.5|408.1|413.25|410.85|413.25|410.85|410.36|407.96|0
1655849100000|2022-06-21 22:05:00|413.39|410.99|412.68|410.28|413.95|411.55|412.26|409.86|0
1655849400000|2022-06-21 22:10:00|412.54|410.14|412.4|410|413.24|410.84|412.4|410|0
1655849700000|2022-06-21 22:15:00|412.54|410.14|412.82|410.42|413.24|410.84|412.47|410.07|0
1655850000000|2022-06-21 22:20:00|412.96|410.56|411.69|409.29|413.38|410.98|411.55|409.15|0
1655850300000|2022-06-21 22:25:00|411.55|409.15|412.04|409.64|412.25|409.85|411.55|409.15|0
1655850600000|2022-06-21 22:30:00|411.97|409.57|412.53|410.13|412.95|410.55|411.97|409.57|0
1655850900000|2022-06-21 22:35:00|412.18|409.78|413.23|410.83|413.59|411.19|412.18|409.78|0
1655851200000|2022-06-21 22:40:00|413.37|410.97|412.1|409.7|413.37|410.97|412.1|409.7|0
1655851500000|2022-06-21 22:45:00|412.24|409.84|412.38|409.98|412.38|409.98|411.68|409.28|0
1655851800000|2022-06-21 22:50:00|412.24|409.84|412.38|409.98|412.52|410.12|411.96|409.56|0
1655852100000|2022-06-21 22:55:00|412.31|409.91|411.39|408.99|412.59|410.19|411.39|408.99|0
1655852400000|2022-06-21 23:00:00|411.47|409.07|412.38|409.98|412.94|410.54|411.39|408.99|0
1655852700000|2022-06-21 23:05:00|412.52|410.12|413.22|410.82|413.22|410.82|412.23|409.83|0
1655853000000|2022-06-21 23:10:00|413.36|410.96|413.64|411.24|413.78|411.38|413.08|410.68|0
1655853300000|2022-06-21 23:15:00|413.5|411.1|414.49|412.09|414.63|412.23|413.5|411.1|0
1655853600000|2022-06-21 23:20:00|414.63|412.23|414.06|411.66|414.77|412.37|414.06|411.66|0
1655853900000|2022-06-21 23:25:00|414.14|411.74|414.34|411.94|414.34|411.94|413.64|411.24|0
1655854200000|2022-06-21 23:30:00|414.13|411.73|412.65|410.25|414.27|411.87|412.65|410.25|0
1655854500000|2022-06-21 23:35:00|412.58|410.18|412.79|410.39|413.35|410.95|412.58|410.18|0
1655854800000|2022-06-21 23:40:00|412.64|410.24|413.56|411.16|413.91|411.51|412.64|410.24|0
1655855100000|2022-06-21 23:45:00|413.49|411.09|412.64|410.24|413.77|411.37|412.5|410.1|0
1655855400000|2022-06-21 23:50:00|412.5|410.1|412.08|409.68|412.64|410.24|411.8|409.4|0
1655855700000|2022-06-21 23:55:00|411.93|409.53|411.93|409.53|412.22|409.82|411.79|409.39|0
1655856000000|2022-06-22 00:00:00|411.87|409.47|413.76|411.36|413.91|411.51|411.51|409.11|0
1655856300000|2022-06-22 00:05:00|413.84|411.44|416.24|413.84|416.59|414.19|413.62|411.22|0
1655856600000|2022-06-22 00:10:00|416.17|413.77|417.59|415.19|418.3|415.9|416.03|413.63|0
1655856900000|2022-06-22 00:15:00|417.44|415.04|416.87|414.47|418.01|415.61|416.31|413.91|0
1655857200000|2022-06-22 00:20:00|416.66|414.26|417.87|415.47|417.87|415.47|415.6|413.2|0
1655857500000|2022-06-22 00:25:00|417.72|415.32|416.44|414.04|417.8|415.4|415.88|413.48|0
1655857800000|2022-06-22 00:30:00|416.3|413.9|418.29|415.89|418.36|415.96|416.02|413.62|0
1655858100000|2022-06-22 00:35:00|418.15|415.75|418.15|415.75|418.22|415.82|416.94|414.54|0
1655858400000|2022-06-22 00:40:00|418|415.6|417.58|415.18|418.29|415.89|417.58|415.18|0
1655858700000|2022-06-22 00:45:00|417.65|415.25|418.85|416.45|419|416.6|417.57|415.17|0
1655859000000|2022-06-22 00:50:00|419|416.6|418.99|416.59|419.71|417.31|418.57|416.17|0
1655859300000|2022-06-22 00:55:00|418.93|416.53|418.35|415.95|419.14|416.74|418.14|415.74|0
1655859600000|2022-06-22 01:00:00|418.28|415.88|418.99|416.59|419.42|417.02|418.21|415.81|0
1655859900000|2022-06-22 01:05:00|418.85|416.45|417.71|415.31|418.85|416.45|417.64|415.24|0
1655860200000|2022-06-22 01:10:00|417.78|415.38|417.71|415.31|418.13|415.73|417.07|414.67|0
1655860500000|2022-06-22 01:15:00|417.64|415.24|417.35|414.95|417.99|415.59|416.99|414.59|0
1655860800000|2022-06-22 01:20:00|417.21|414.81|417.92|415.52|417.92|415.52|416.71|414.31|0
1655861100000|2022-06-22 01:25:00|417.99|415.59|417.84|415.44|417.99|415.59|417.13|414.73|0
1655861400000|2022-06-22 01:30:00|417.98|415.58|418.91|416.51|419.26|416.86|417.42|415.02|0
1655861700000|2022-06-22 01:35:00|418.84|416.44|421.26|418.86|421.55|419.15|418.55|416.15|0
1655862000000|2022-06-22 01:40:00|421.4|419|422.83|420.43|422.98|420.58|420.83|418.43|0
1655862300000|2022-06-22 01:45:00|422.98|420.58|421.69|419.29|423.41|421.01|421.48|419.08|0
1655862600000|2022-06-22 01:50:00|421.9|419.5|422.26|419.86|422.83|420.43|421.26|418.86|0
1655862900000|2022-06-22 01:55:00|422.4|420|421.76|419.36|423.12|420.72|421.54|419.14|0
1655863200000|2022-06-22 02:00:00|421.68|419.28|420.82|418.42|421.68|419.28|420.68|418.28|0
1655863500000|2022-06-22 02:05:00|420.9|418.5|421.61|419.21|422.11|419.71|420.68|418.28|0
1655863800000|2022-06-22 02:10:00|421.54|419.14|421.39|418.99|421.82|419.42|420.61|418.21|0
1655864100000|2022-06-22 02:15:00|421.53|419.13|423.33|420.93|423.4|421|421.46|419.06|0
1655864400000|2022-06-22 02:20:00|423.25|420.85|423.97|421.57|424.54|422.14|422.82|420.42|0
1655864700000|2022-06-22 02:25:00|423.9|421.5|423.9|421.5|424.54|422.14|423.68|421.28|0
1655865000000|2022-06-22 02:30:00|423.97|421.57|423.68|421.28|424.11|421.71|423.68|421.28|0
1655865300000|2022-06-22 02:35:00|423.82|421.42|423.82|421.42|424.11|421.71|422.53|420.13|0
1655865600000|2022-06-22 02:40:00|423.96|421.56|425.83|423.43|425.98|423.58|423.39|420.99|0
1655865900000|2022-06-22 02:45:00|426.12|423.72|427.85|425.45|427.85|425.45|426.05|423.65|0
1655866200000|2022-06-22 02:50:00|427.7|425.3|427.7|425.3|428.57|426.17|427.27|424.87|0
1655866500000|2022-06-22 02:55:00|427.85|425.45|429.73|427.33|429.73|427.33|427.56|425.16|0
1655866800000|2022-06-22 03:00:00|429.87|427.47|429.8|427.4|430.02|427.62|428.42|426.02|0
1655867100000|2022-06-22 03:05:00|429.73|427.33|430.74|428.34|430.74|428.34|429.08|426.68|0
1655867400000|2022-06-22 03:10:00|430.59|428.19|430.3|427.9|431.76|429.36|430.3|427.9|0
1655867700000|2022-06-22 03:15:00|430.38|427.98|430.01|427.61|430.88|428.48|429.86|427.46|0
1655868000000|2022-06-22 03:20:00|430.15|427.75|430.3|427.9|430.3|427.9|429.28|426.88|0
1655868300000|2022-06-22 03:25:00|430.15|427.75|429.28|426.88|430.15|427.75|428.85|426.45|0
1655868600000|2022-06-22 03:30:00|429.43|427.03|430.88|428.48|431.6|429.2|429.43|427.03|0
1655868900000|2022-06-22 03:35:00|430.95|428.55|432.33|429.93|432.62|430.22|430.87|428.47|0
1655869200000|2022-06-22 03:40:00|432.11|429.71|431.24|428.84|432.47|430.07|431.02|428.62|0
1655869500000|2022-06-22 03:45:00|431.31|428.91|430.43|428.03|431.45|429.05|430|427.6|0
1655869800000|2022-06-22 03:50:00|430.36|427.96|430.07|427.67|430.43|428.03|429.06|426.66|0
1655870100000|2022-06-22 03:55:00|430.14|427.74|430.14|427.74|430.58|428.18|429.85|427.45|0
1655870400000|2022-06-22 04:00:00|430.22|427.82|430.72|428.32|430.72|428.32|430.14|427.74|0
1655870700000|2022-06-22 04:05:00|430.86|428.46|430.36|427.96|430.86|428.46|429.99|427.59|0
1655871000000|2022-06-22 04:10:00|430.28|427.88|433.33|430.93|433.77|431.37|428.64|426.24|0
1655871300000|2022-06-22 04:15:00|433.4|431|431.99|429.59|433.4|431|429.47|427.07|0
1655871600000|2022-06-22 04:20:00|431.92|429.52|431.55|429.15|432.42|430.02|431.05|428.65|0
1655871900000|2022-06-22 04:25:00|431.48|429.08|431.84|429.44|432.06|429.66|431.12|428.72|0
1655872200000|2022-06-22 04:30:00|431.92|429.52|430.97|428.57|431.98|429.58|430.82|428.42|0
1655872500000|2022-06-22 04:35:00|430.9|428.5|430.97|428.57|431.4|429|430.82|428.42|0
1655872800000|2022-06-22 04:40:00|431.04|428.64|430.67|428.27|431.04|428.64|430.53|428.13|0
1655873100000|2022-06-22 04:45:00|430.6|428.2|428.68|426.28|430.6|428.2|427.85|425.45|0
1655873400000|2022-06-22 04:50:00|428.47|426.07|429.26|426.86|429.48|427.08|428.25|425.85|0
1655873700000|2022-06-22 04:55:00|429.12|426.72|428.68|426.28|429.19|426.79|428.61|426.21|0
1655874000000|2022-06-22 05:00:00|428.61|426.21|427.45|425.05|429.04|426.64|426.94|424.54|0
1655874300000|2022-06-22 05:05:00|427.66|425.26|427.95|425.55|428.53|426.13|427.08|424.68|0
1655874600000|2022-06-22 05:10:00|427.81|425.41|430.27|427.87|430.41|428.01|427.52|425.12|0
1655874900000|2022-06-22 05:15:00|430.41|428.01|429.33|426.93|430.41|428.01|429.25|426.85|0
1655875200000|2022-06-22 05:20:00|429.4|427|428.52|426.12|429.83|427.43|428.23|425.83|0
1655875500000|2022-06-22 05:25:00|428.81|426.41|429.1|426.7|429.47|427.07|428.81|426.41|0
1655875800000|2022-06-22 05:30:00|429.18|426.78|429.68|427.28|429.83|427.43|429.1|426.7|0
1655876100000|2022-06-22 05:35:00|429.83|427.43|431.13|428.73|431.42|429.02|429.83|427.43|0
1655876400000|2022-06-22 05:40:00|430.99|428.59|432.3|429.9|432.44|430.04|430.77|428.37|0
1655876700000|2022-06-22 05:45:00|432.15|429.75|432|429.6|432.73|430.33|431.86|429.46|0
1655877000000|2022-06-22 05:50:00|432.08|429.68|435.07|432.67|435.65|433.25|432|429.6|0
1655877300000|2022-06-22 05:55:00|435.36|432.96|435.51|433.11|436.24|433.84|434.41|432.01|0
1655877600000|2022-06-22 06:00:00|435.36|432.96|434.63|432.23|435.65|433.25|433.02|430.62|0
1655877900000|2022-06-22 06:05:00|434.77|432.37|434.62|432.22|434.92|432.52|433.16|430.76|0
1655878200000|2022-06-22 06:10:00|434.77|432.37|437.19|434.79|437.41|435.01|434.18|431.78|0
1655878500000|2022-06-22 06:15:00|436.67|434.27|438.22|435.82|439.02|436.62|436.09|433.69|0
1655878800000|2022-06-22 06:20:00|438.29|435.89|436.38|433.98|438.58|436.18|436.08|433.68|0
1655879100000|2022-06-22 06:25:00|436.23|433.83|437.04|434.64|437.84|435.44|436.08|433.68|0
1655879400000|2022-06-22 06:30:00|437.11|434.71|436.67|434.27|437.92|435.52|435.93|433.53|0
1655879700000|2022-06-22 06:35:00|436.74|434.34|436.3|433.9|437.4|435|436.3|433.9|0
1655880000000|2022-06-22 06:40:00|436.22|433.82|435.93|433.53|437.4|435|435.93|433.53|0
1655880300000|2022-06-22 06:45:00|436.01|433.61|434.9|432.5|436.37|433.97|434.61|432.21|0
1655880600000|2022-06-22 06:50:00|434.76|432.36|435.63|433.23|436.22|433.82|434.17|431.77|0
1655880900000|2022-06-22 06:55:00|435.49|433.09|438.81|436.41|439.11|436.71|435.34|432.94|0
1655881200000|2022-06-22 07:00:00|438.45|436.05|443.88|441.48|444.25|441.85|438.23|435.83|0
1655881500000|2022-06-22 07:05:00|444.12|442.12|449.52|447.52|450.94|448.94|444.05|442.05|0
1655881800000|2022-06-22 07:10:00|450.12|448.12|449.25|447.25|452.82|450.82|448.7|446.7|0
1655882100000|2022-06-22 07:15:00|449.1|447.1|449.99|447.99|450.67|448.67|448.07|446.07|0
1655882400000|2022-06-22 07:20:00|450.59|448.59|452.97|450.97|454.46|452.46|449.99|447.99|0
1655882700000|2022-06-22 07:25:00|452.52|450.52|449.97|447.97|453.04|451.04|449|447|0
1655883000000|2022-06-22 07:30:00|450.49|448.49|445.44|443.44|450.87|448.87|444.41|442.41|0
1655883300000|2022-06-22 07:35:00|445.29|443.29|447.22|445.22|448.04|446.04|445.07|443.07|0
1655883600000|2022-06-22 07:40:00|447.36|445.36|449.97|447.97|449.97|447.97|446.62|444.62|0
1655883900000|2022-06-22 07:45:00|450.12|448.12|450.98|448.58|452.62|450.22|449.44|447.44|0
1655884200000|2022-06-22 07:50:00|450.91|448.51|452.17|449.77|452.62|450.22|449.94|447.54|0
1655884500000|2022-06-22 07:55:00|452.32|449.92|451.8|449.4|452.62|450.22|450.83|448.43|0
1655884800000|2022-06-22 08:00:00|451.72|449.32|453.37|450.97|454.04|451.64|449.79|447.39|0
1655885100000|2022-06-22 08:05:00|453.44|451.04|452.62|450.22|455.16|452.76|452.62|450.22|0
1655885400000|2022-06-22 08:10:00|452.32|449.92|450.52|448.12|452.47|450.07|449.04|446.64|0
1655885700000|2022-06-22 08:15:00|450.67|448.27|451.87|449.47|451.87|449.47|449.63|447.23|0
1655886000000|2022-06-22 08:20:00|451.72|449.32|451.34|448.94|452.46|450.06|450.08|447.68|0
1655886300000|2022-06-22 08:25:00|451.42|449.02|452.09|449.69|452.91|450.51|450.97|448.57|0
1655886600000|2022-06-22 08:30:00|452.24|449.84|449.62|447.22|452.61|450.21|448.73|446.33|0
1655886900000|2022-06-22 08:35:00|449.77|447.37|448.55|446.15|450.3|447.9|446.92|444.52|0
1655887200000|2022-06-22 08:40:00|448.41|446.01|449.89|447.49|450.49|448.09|448.11|445.71|0
1655887500000|2022-06-22 08:45:00|449.82|447.42|451.23|448.83|451.53|449.13|449.74|447.34|0
1655887800000|2022-06-22 08:50:00|451.16|448.76|449|446.6|451.31|448.91|448.7|446.3|0
1655888100000|2022-06-22 08:55:00|448.92|446.52|448.25|445.85|449.29|446.89|447.95|445.55|0
1655888400000|2022-06-22 09:00:00|448.18|445.78|447.36|444.96|448.18|445.78|446.17|443.77|0
1655888700000|2022-06-22 09:05:00|447.43|445.03|447.8|445.4|448.4|446|446.91|444.51|0
1655889000000|2022-06-22 09:10:00|447.73|445.33|448.69|446.29|448.99|446.59|447.58|445.18|0
1655889300000|2022-06-22 09:15:00|448.99|446.59|445.87|443.47|449.14|446.74|445.57|443.17|0
1655889600000|2022-06-22 09:20:00|445.8|443.4|444.53|442.13|446.31|443.91|443.94|441.54|0
1655889900000|2022-06-22 09:25:00|444.68|442.28|444.97|442.57|445.42|443.02|444.24|441.84|0
1655890200000|2022-06-22 09:30:00|445.27|442.87|446.53|444.13|446.75|444.35|444.97|442.57|0
1655890500000|2022-06-22 09:35:00|446.6|444.2|445.34|442.94|446.6|444.2|444.68|442.28|0
1655890800000|2022-06-22 09:40:00|445.27|442.87|444.23|441.83|446.15|443.75|443.86|441.46|0
1655891100000|2022-06-22 09:45:00|444.67|442.27|446.08|443.68|446.3|443.9|444.16|441.76|0
1655891400000|2022-06-22 09:50:00|445.93|443.53|443.86|441.46|446.15|443.75|443.78|441.38|0
1655891700000|2022-06-22 09:55:00|444.01|441.61|444.15|441.75|444.82|442.42|443.34|440.94|0
1655892000000|2022-06-22 10:00:00|444.22|441.82|443.19|440.79|445.04|442.64|442.89|440.49|0
1655892300000|2022-06-22 10:05:00|442.97|440.57|441.71|439.31|442.97|440.57|441.71|439.31|0
1655892600000|2022-06-22 10:10:00|441.86|439.46|441.71|439.31|442.15|439.75|440.83|438.43|0
1655892900000|2022-06-22 10:15:00|441.64|439.24|442.3|439.9|442.59|440.19|440.97|438.57|0
1655893200000|2022-06-22 10:20:00|442.23|439.83|440.38|437.98|442.23|439.83|440.24|437.84|0
1655893500000|2022-06-22 10:25:00|440.53|438.13|440.67|438.27|440.97|438.57|439.87|437.47|0
1655893800000|2022-06-22 10:30:00|440.09|437.69|440.97|438.57|441.11|438.71|440.09|437.69|0
1655894100000|2022-06-22 10:35:00|440.82|438.42|442|439.6|442.59|440.19|440.31|437.91|0
1655894400000|2022-06-22 10:40:00|442.14|439.74|443.03|440.63|444.21|441.81|442.14|439.74|0
1655894700000|2022-06-22 10:45:00|443.1|440.7|440.89|438.49|443.17|440.77|440.81|438.41|0
1655895000000|2022-06-22 10:50:00|440.81|438.41|440.22|437.82|441.26|438.86|439.93|437.53|0
1655895300000|2022-06-22 10:55:00|440.15|437.75|442.28|439.88|442.58|440.18|440.15|437.75|0
1655895600000|2022-06-22 11:00:00|441.77|439.37|440|437.6|442.14|439.74|439.05|436.65|0
1655895900000|2022-06-22 11:05:00|440.07|437.67|440|437.6|440.81|438.41|439.34|436.94|0
1655896200000|2022-06-22 11:10:00|439.92|437.52|442|439.6|442.14|439.74|439.41|437.01|0
1655896500000|2022-06-22 11:15:00|442.14|439.74|439.06|436.66|442.29|439.89|439.06|436.66|0
1655896800000|2022-06-22 11:20:00|439.21|436.81|439.87|437.47|440.09|437.69|438.33|435.93|0
1655897100000|2022-06-22 11:25:00|439.58|437.18|438.04|435.64|439.72|437.32|438.04|435.64|0
1655897400000|2022-06-22 11:30:00|437.82|435.42|438.18|435.78|438.91|436.51|437.45|435.05|0
1655897700000|2022-06-22 11:35:00|438.11|435.71|439.35|436.95|439.93|437.53|437.97|435.57|0
1655898000000|2022-06-22 11:40:00|439.42|437.02|440.66|438.26|440.66|438.26|439.2|436.8|0
1655898300000|2022-06-22 11:45:00|440.59|438.19|441.84|439.44|442.13|439.73|440.52|438.12|0
1655898600000|2022-06-22 11:50:00|441.69|439.29|441.54|439.14|441.98|439.58|441.25|438.85|0
1655898900000|2022-06-22 11:55:00|441.62|439.22|442.86|440.46|443.01|440.61|441.25|438.85|0
1655899200000|2022-06-22 12:00:00|443.01|440.61|443.45|441.05|444.04|441.64|441.61|439.21|0
1655899500000|2022-06-22 12:05:00|443.38|440.98|444.03|441.63|444.62|442.22|443|440.6|0
1655899800000|2022-06-22 12:10:00|444.18|441.78|444.03|441.63|444.47|442.07|443|440.6|0
1655900100000|2022-06-22 12:15:00|444.18|441.78|446.39|443.99|446.76|444.36|443.59|441.19|0
1655900400000|2022-06-22 12:20:00|446.69|444.29|446.09|443.69|447.06|444.66|445.95|443.55|0
1655900700000|2022-06-22 12:25:00|445.94|443.54|445.87|443.47|446.24|443.84|444.91|442.51|0
1655901000000|2022-06-22 12:30:00|445.94|443.54|448.01|445.61|448.98|446.58|445.65|443.25|0
1655901300000|2022-06-22 12:35:00|448.09|445.69|448.75|446.35|449.64|447.24|447.72|445.32|0
1655901600000|2022-06-22 12:40:00|448.9|446.5|447.71|445.31|449.64|447.24|447.71|445.31|0
1655901900000|2022-06-22 12:45:00|447.86|445.46|448.15|445.75|448.38|445.98|447.12|444.72|0
1655902200000|2022-06-22 12:50:00|448.3|445.9|446.75|444.35|449.34|446.94|445.05|442.65|0
1655902500000|2022-06-22 12:55:00|446.82|444.42|442.33|439.93|446.82|444.42|442.1|439.7|0
1655902800000|2022-06-22 13:00:00|442.25|439.85|445.63|443.23|445.78|443.38|442.25|439.85|0
1655903100000|2022-06-22 13:05:00|445.78|443.38|445.27|442.87|447.26|444.86|445.04|442.64|0
1655903400000|2022-06-22 13:10:00|445.19|442.79|444.3|441.9|446.22|443.82|443.42|441.02|0
1655903700000|2022-06-22 13:15:00|444.38|441.98|443.71|441.31|445.63|443.23|443.42|441.02|0
1655904000000|2022-06-22 13:20:00|443.86|441.46|440.56|438.16|443.86|441.46|440.19|437.79|0
1655904300000|2022-06-22 13:25:00|440.92|438.52|437.56|435.16|442.83|440.43|436.24|433.84|0
1655904600000|2022-06-22 13:30:00|437.99|435.59|430.47|428.07|440.33|437.93|426.14|423.74|0
1655904900000|2022-06-22 13:35:00|431.04|428.64|429.92|427.52|434.09|431.69|426.6|424.2|0
1655905200000|2022-06-22 13:40:00|429.78|427.38|426.31|423.91|433.27|430.87|426.16|423.76|0
1655905500000|2022-06-22 13:45:00|426.02|423.62|425.68|423.28|427.75|425.35|422.85|420.45|0
1655905800000|2022-06-22 13:50:00|426.4|424|417.25|414.85|430.44|428.04|417.11|414.71|0
1655906100000|2022-06-22 13:55:00|417.11|414.71|420.35|417.95|420.35|417.95|414.71|412.31|0
1655906400000|2022-06-22 14:00:00|420.07|417.67|420.92|418.52|424.21|421.81|417.65|415.25|0
1655906700000|2022-06-22 14:05:00|420.78|418.38|418.27|415.87|423.07|420.67|418.27|415.87|0
1655907000000|2022-06-22 14:10:00|417.98|415.58|413.46|411.06|420.54|418.14|413.04|410.64|0
1655907300000|2022-06-22 14:15:00|413.74|411.34|407.43|405.03|414.44|412.04|407.43|405.03|0
1655907600000|2022-06-22 14:20:00|407.57|405.17|401.9|399.5|409.4|407|401.55|399.15|0
1655907900000|2022-06-22 14:25:00|401.96|399.56|403.06|400.66|403.35|400.95|401.13|398.73|0
1655908200000|2022-06-22 14:30:00|402.65|400.25|401.82|399.42|403.89|401.49|399.89|397.49|0
1655908500000|2022-06-22 14:35:00|401.95|399.55|397.15|394.75|402.92|400.52|396.74|394.34|0
1655908800000|2022-06-22 14:40:00|397.01|394.61|399.48|397.08|400.85|398.45|396.88|394.48|0
1655909100000|2022-06-22 14:45:00|399.34|396.94|402.78|400.38|405.68|403.28|399.2|396.8|0
1655909400000|2022-06-22 14:50:00|402.91|400.51|403.6|401.2|404.3|401.9|401.53|399.13|0
1655909700000|2022-06-22 14:55:00|403.74|401.34|403.05|400.65|405.12|402.72|402.77|400.37|0
1655910000000|2022-06-22 15:00:00|403.19|400.79|408.11|405.71|410.55|408.15|402.77|400.37|0
1655910300000|2022-06-22 15:05:00|407.76|405.36|406.03|403.63|410.69|408.29|405.89|403.49|0
1655910600000|2022-06-22 15:10:00|406.31|403.91|406.86|404.46|407.14|404.74|405.05|402.65|0
1655910900000|2022-06-22 15:15:00|406.72|404.32|403.11|400.71|406.72|404.32|402.42|400.02|0
1655911200000|2022-06-22 15:20:00|402.98|400.58|404.08|401.68|405.88|403.48|402.97|400.57|0
1655911500000|2022-06-22 15:25:00|403.94|401.54|404.04|401.64|404.36|401.96|401.32|398.92|0
1655911800000|2022-06-22 15:30:00|403.9|401.5|401.28|398.88|404.04|401.64|398.89|396.49|0
1655912100000|2022-06-22 15:35:00|401.42|399.02|401.14|398.74|401.83|399.43|400.32|397.92|0
1655912400000|2022-06-22 15:40:00|401.01|398.61|408.2|405.8|408.47|406.07|400.94|398.54|0
1655912700000|2022-06-22 15:45:00|408.33|405.93|408.79|406.39|411.44|409.04|407.67|405.27|0
1655913000000|2022-06-22 15:50:00|408.51|406.11|412.56|410.16|413.26|410.86|408.09|405.69|0
1655913300000|2022-06-22 15:55:00|412.7|410.3|416.05|413.65|416.47|414.07|411.3|408.9|0
1655913600000|2022-06-22 16:00:00|416.19|413.79|414.92|412.52|416.89|414.49|409.89|407.49|0
1655913900000|2022-06-22 16:05:00|415.76|413.36|416.45|414.05|418.15|415.75|414.2|411.8|0
1655914200000|2022-06-22 16:10:00|416.17|413.77|413.91|411.51|416.73|414.33|412.65|410.25|0
1655914500000|2022-06-22 16:15:00|413.77|411.37|410.06|407.66|414.05|411.65|409.43|407.03|0
1655914800000|2022-06-22 16:20:00|410.27|407.87|409.29|406.89|411.11|408.71|407.47|405.07|0
1655915100000|2022-06-22 16:25:00|409.43|407.03|408.86|406.46|409.99|407.59|407.47|405.07|0
1655915400000|2022-06-22 16:30:00|409.28|406.88|406.63|404.23|409.7|407.3|406.07|403.67|0
1655915700000|2022-06-22 16:35:00|406.35|403.95|408.72|406.32|408.72|406.32|404.82|402.42|0
1655916000000|2022-06-22 16:40:00|408.44|406.04|405.1|402.7|408.44|406.04|405.1|402.7|0
1655916300000|2022-06-22 16:45:00|405.24|402.84|406.76|404.36|407.18|404.78|404.68|402.28|0
1655916600000|2022-06-22 16:50:00|406.49|404.09|406.48|404.08|408.02|405.62|405.65|403.25|0
1655916900000|2022-06-22 16:55:00|406.34|403.94|403.98|401.58|407.32|404.92|403.7|401.3|0
1655917200000|2022-06-22 17:00:00|404.12|401.72|407.73|405.33|409.27|406.87|403.43|401.03|0
1655917500000|2022-06-22 17:05:00|408.01|405.61|406.76|404.36|408.01|405.61|406.06|403.66|0
1655917800000|2022-06-22 17:10:00|406.9|404.5|404.39|401.99|406.9|404.5|403.98|401.58|0
1655918100000|2022-06-22 17:15:00|404.25|401.85|402.24|399.84|405.56|403.16|402.1|399.7|0
1655918400000|2022-06-22 17:20:00|401.96|399.56|400.86|398.46|402.79|400.39|400.31|397.91|0
1655918700000|2022-06-22 17:25:00|400.72|398.32|400.86|398.46|402.51|400.11|399.48|397.08|0
1655919000000|2022-06-22 17:30:00|400.99|398.59|403.89|401.49|403.89|401.49|400.99|398.59|0
1655919300000|2022-06-22 17:35:00|404.31|401.91|402.37|399.97|405.42|403.02|401.95|399.55|0
1655919600000|2022-06-22 17:40:00|402.51|400.11|400.99|398.59|403.2|400.8|400.99|398.59|0
1655919900000|2022-06-22 17:45:00|400.85|398.45|399.06|396.66|401.54|399.14|399.06|396.66|0
1655920200000|2022-06-22 17:50:00|399.2|396.8|401.67|399.27|402.36|399.96|399.06|396.66|0
1655920500000|2022-06-22 17:55:00|401.81|399.41|400.71|398.31|403.19|400.79|400.57|398.17|0
1655920800000|2022-06-22 18:00:00|400.16|397.76|399.33|396.93|401.26|398.86|398.23|395.83|0
1655921100000|2022-06-22 18:05:00|399.19|396.79|392.77|390.37|399.6|397.2|392.77|390.37|0
1655921400000|2022-06-22 18:10:00|393.6|391.2|393.46|391.06|395.23|392.83|393.33|390.93|0
1655921700000|2022-06-22 18:15:00|393.32|390.92|393.19|390.79|394.28|391.88|391.69|389.29|0
1655922000000|2022-06-22 18:20:00|393.32|390.92|396.56|393.68|398.51|396.11|392.91|390.51|0
1655922300000|2022-06-22 18:25:00|396.7|393.82|399.71|396.83|399.99|397.11|396.56|393.68|0
1655922600000|2022-06-22 18:30:00|399.44|396.56|398.47|395.59|399.92|397.04|398.06|395.18|0
1655922900000|2022-06-22 18:35:00|398.34|395.46|399.51|396.63|399.78|396.9|398.27|395.39|0
1655923200000|2022-06-22 18:40:00|399.85|396.97|400.15|397.75|401.67|399.27|398.61|395.73|0
1655923500000|2022-06-22 18:45:00|400.29|397.89|402.77|400.37|402.77|400.37|399.19|396.79|0
1655923800000|2022-06-22 18:50:00|403.05|400.65|401.1|398.7|403.5|401.1|401.1|398.7|0
1655924100000|2022-06-22 18:55:00|400.96|398.56|399.24|396.84|400.96|398.56|398.34|395.94|0
1655924400000|2022-06-22 19:00:00|399.16|396.76|397.45|395.05|402|399.6|396.63|394.23|0
1655924700000|2022-06-22 19:05:00|397.04|394.64|399.52|397.12|399.93|397.53|396.08|393.68|0
1655925000000|2022-06-22 19:10:00|399.66|397.26|400.14|397.74|402.01|399.61|398.97|396.57|0
1655925300000|2022-06-22 19:15:00|399.73|397.33|401.35|398.95|401.91|399.51|398.08|395.68|0
1655925600000|2022-06-22 19:20:00|401.49|399.09|400.94|398.54|401.77|399.37|399.55|397.15|0
1655925900000|2022-06-22 19:25:00|401.35|398.95|405.67|403.27|407.21|404.81|400.8|398.4|0
1655926200000|2022-06-22 19:30:00|406.09|403.69|407.77|405.37|407.77|405.37|403.99|401.59|0
1655926500000|2022-06-22 19:35:00|407.91|405.51|409.17|406.77|411.21|408.81|407.35|404.95|0
1655926800000|2022-06-22 19:40:00|409.73|407.33|408.74|406.34|411.99|409.59|407.76|405.36|0
1655927100000|2022-06-22 19:45:00|409.31|406.91|412.24|409.84|414.55|412.15|408.89|406.49|0
1655927400000|2022-06-22 19:50:00|411.74|409.34|406.26|403.86|413.15|410.75|405.56|403.16|0
1655927700000|2022-06-22 19:55:00|406.12|403.72|414.56|412.16|414.56|412.16|405.84|403.44|0
1655928000000|2022-06-22 20:00:00|413.71|411.31|411.87|409.47|414.42|412.02|411.03|408.63|0
1655928300000|2022-06-22 20:05:00|412.02|409.62|411.73|409.33|412.44|410.04|411.03|408.63|0
1655928600000|2022-06-22 20:10:00|411.87|409.47|411.31|408.91|411.87|409.47|410.46|408.06|0
1655928900000|2022-06-22 20:15:00|411.79|408.99|412.28|409.48|412.49|409.69|411.58|408.78|0
1655929200000|2022-06-22 20:20:00|412.21|409.41|410.8|408|412.35|409.55|410.8|408|0
1655929500000|2022-06-22 20:25:00|411.08|408.28|413.62|410.82|413.62|410.82|410.8|408|0
1655929800000|2022-06-22 20:30:00|413.34|410.54|414.68|411.88|415.03|412.23|413.34|410.54|0
1655930100000|2022-06-22 20:35:00|414.61|411.81|413.62|410.82|415.18|412.38|413.62|410.82|0
1655930400000|2022-06-22 20:40:00|413.47|410.67|412.97|410.17|413.76|410.96|411.91|409.11|0
1655930700000|2022-06-22 20:45:00|413.05|410.25|414.1|411.3|414.53|411.73|412.97|410.17|0
1655931000000|2022-06-22 20:50:00|414.18|411.38|414.67|411.87|414.67|411.87|413.68|410.88|0
1655931300000|2022-06-22 20:55:00|414.74|411.94|414.17|411.37|414.81|412.01|413.96|411.16|0
1655931600000|2022-06-22 21:00:00|414.2|411.4|414.45|411.65|414.55|411.75|414.2|411.4|0
1655931900000|2022-06-22 21:05:00|414.2|411.4|414.05|411.25|414.3|411.5|414.05|411.25|0
1655932200000|2022-06-22 21:10:00|414.07|411.27|414.36|411.56|414.4|411.6|413.98|411.18|0
1655932500000|2022-06-22 21:15:00|414.15|411.35|414.28|411.48|414.28|411.48|414.09|411.29|0
1655932800000|2022-06-22 21:20:00|414.15|411.35|414.35|411.55|414.35|411.55|414.13|411.33|0
1655933100000|2022-06-22 21:25:00|414.4|411.6|414.54|411.74|414.69|411.89|414.4|411.6|0
1655933400000|2022-06-22 21:30:00|414.56|411.76|414.64|411.84|414.64|411.84|414.12|411.32|0
1655934000000|2022-06-22 21:40:00|414.45|411.65|414.6|411.8|414.66|411.86|414.33|411.53|0
1655934300000|2022-06-22 21:45:00|414.59|411.79|414.55|411.75|414.8|412|414.53|411.73|0
1655934600000|2022-06-22 21:50:00|414.51|411.71|414.36|411.56|414.51|411.71|414.36|411.56|0
1655934900000|2022-06-22 21:55:00|414.28|411.48|414.21|411.41|414.4|411.6|414.21|411.41|0
1655935200000|2022-06-22 22:00:00|413.59|410.79|413.37|410.57|414.29|411.49|412.38|409.58|0
1655935500000|2022-06-22 22:05:00|413.51|410.71|415.64|412.84|416.92|414.12|413.51|410.71|0
1655935800000|2022-06-22 22:10:00|415.71|412.91|414.64|411.84|415.85|413.05|414.64|411.84|0
1655936100000|2022-06-22 22:15:00|414.78|411.98|415.78|412.98|415.78|412.98|413.93|411.13|0
1655936400000|2022-06-22 22:20:00|415.63|412.83|416.91|414.11|416.91|414.11|415.42|412.62|0
1655936700000|2022-06-22 22:25:00|416.99|414.19|416.63|413.83|417.77|414.97|416.27|413.47|0
1655937000000|2022-06-22 22:30:00|416.42|413.62|417.05|414.25|417.41|414.61|416.41|413.61|0
1655937300000|2022-06-22 22:35:00|416.91|414.11|416.48|413.68|416.91|414.11|416.05|413.25|0
1655937600000|2022-06-22 22:40:00|416.62|413.82|416.12|413.32|417.05|414.25|415.91|413.11|0
1655937900000|2022-06-22 22:45:00|416.19|413.39|415.76|412.96|416.62|413.82|415.48|412.68|0
1655938200000|2022-06-22 22:50:00|415.84|413.04|416.33|413.53|416.62|413.82|415.55|412.75|0
1655938500000|2022-06-22 22:55:00|416.19|413.39|415.9|413.1|416.62|413.82|415.9|413.1|0
1655938800000|2022-06-22 23:00:00|415.83|413.03|416.83|414.03|416.83|414.03|415.83|413.03|0
1655939100000|2022-06-22 23:05:00|416.9|414.1|419.04|416.24|419.04|416.24|416.75|413.95|0
1655939400000|2022-06-22 23:10:00|418.89|416.09|420.04|417.24|420.4|417.6|418.68|415.88|0
1655939700000|2022-06-22 23:15:00|419.83|417.03|419.46|416.66|420.25|417.45|419.46|416.66|0
1655940000000|2022-06-22 23:20:00|419.32|416.52|422.33|419.53|422.33|419.53|419.32|416.52|0
1655940300000|2022-06-22 23:25:00|422.47|419.67|422.9|420.1|423.19|420.39|422.33|419.53|0
1655940600000|2022-06-22 23:30:00|422.83|420.03|424.56|421.76|425.21|422.41|422.83|420.03|0
1655940900000|2022-06-22 23:35:00|424.49|421.69|426.22|423.42|426.94|424.14|424.49|421.69|0
1655941200000|2022-06-22 23:40:00|426.29|423.49|424.77|421.97|426.29|423.49|424.05|421.25|0
1655941500000|2022-06-22 23:45:00|424.7|421.9|425.49|422.69|426|423.2|424.48|421.68|0
1655941800000|2022-06-22 23:50:00|425.57|422.77|424.19|421.39|425.64|422.84|423.55|420.75|0
1655942100000|2022-06-22 23:55:00|424.27|421.47|423.18|420.38|424.27|421.47|422.75|419.95|0
1655942400000|2022-06-23 00:00:00|423.32|420.52|421.81|419.01|423.61|420.81|421.17|418.37|0
1655942700000|2022-06-23 00:05:00|421.88|419.08|421.24|418.44|422.03|419.23|421.16|418.36|0
1655943000000|2022-06-23 00:10:00|421.16|418.36|421.31|418.51|421.88|419.08|421.16|418.36|0
1655943300000|2022-06-23 00:15:00|421.24|418.44|418.73|415.93|421.24|418.44|416.73|413.93|0
1655943600000|2022-06-23 00:20:00|418.51|415.71|418.8|416|419.3|416.5|417.58|414.78|0
1655943900000|2022-06-23 00:25:00|418.72|415.92|419.8|417|419.8|417|417.44|414.64|0
1655944200000|2022-06-23 00:30:00|419.72|416.92|419.29|416.49|421.87|419.07|419.22|416.42|0
1655944500000|2022-06-23 00:35:00|419.15|416.35|418.72|415.92|419.43|416.63|417.86|415.06|0
1655944800000|2022-06-23 00:40:00|418.93|416.13|416.93|414.13|419.15|416.35|416.72|413.92|0
1655945100000|2022-06-23 00:45:00|416.86|414.06|415.58|412.78|417.29|414.49|414.72|411.92|0
1655945400000|2022-06-23 00:50:00|415.72|412.92|410.27|407.47|415.72|412.92|409.85|407.05|0
1655945700000|2022-06-23 00:55:00|410.13|407.33|409.63|406.83|410.13|407.33|406.82|404.02|0
1655946000000|2022-06-23 01:00:00|409.98|407.18|409.91|407.11|411.18|408.38|408.58|405.78|0
1655946300000|2022-06-23 01:05:00|409.98|407.18|409.28|406.48|411.04|408.24|408.78|405.98|0
1655946600000|2022-06-23 01:10:00|409.2|406.4|410.83|408.03|410.83|408.03|408.5|405.7|0
1655946900000|2022-06-23 01:15:00|411.03|408.23|413.37|410.57|413.94|411.14|410.47|407.67|0
1655947200000|2022-06-23 01:20:00|413.29|410.49|410.89|408.09|413.29|410.49|409.9|407.1|0
1655947500000|2022-06-23 01:25:00|410.95|408.15|410.95|408.15|412.58|409.78|410.53|407.73|0
1655947800000|2022-06-23 01:30:00|410.88|408.08|410.1|407.3|410.88|408.08|408.83|406.03|0
1655948100000|2022-06-23 01:35:00|410.18|407.38|412.08|409.28|412.36|409.56|409.82|407.02|0
1655948400000|2022-06-23 01:40:00|411.87|409.07|413.5|410.7|413.5|410.7|411.66|408.86|0
1655948700000|2022-06-23 01:45:00|413.43|410.63|414.56|411.76|415.06|412.26|411.65|408.85|0
1655949000000|2022-06-23 01:50:00|414.77|411.97|418.91|416.11|418.91|416.11|414.63|411.83|0
1655949300000|2022-06-23 01:55:00|418.99|416.19|421.57|418.77|422.07|419.27|418.99|416.19|0
1655949600000|2022-06-23 02:00:00|421.49|418.69|420.05|417.25|422.21|419.41|419.91|417.11|0
1655949900000|2022-06-23 02:05:00|420.27|417.47|420.63|417.83|421.28|418.48|419.7|416.9|0
1655950200000|2022-06-23 02:10:00|420.56|417.76|422.5|419.7|423.65|420.85|419.91|417.11|0
1655950500000|2022-06-23 02:15:00|422.43|419.63|422.86|420.06|423.36|420.56|422.06|419.26|0
1655950800000|2022-06-23 02:20:00|422.93|420.13|424.44|421.64|424.66|421.86|422.21|419.41|0
1655951100000|2022-06-23 02:25:00|424.37|421.57|422.28|419.48|424.37|421.57|422.06|419.26|0
1655951400000|2022-06-23 02:30:00|422.2|419.4|418.75|415.95|422.2|419.4|418.75|415.95|0
1655951700000|2022-06-23 02:35:00|418.61|415.81|417.46|414.66|418.97|416.17|417.46|414.66|0
1655952000000|2022-06-23 02:40:00|417.32|414.52|418.18|415.38|418.46|415.66|417.18|414.38|0
1655952300000|2022-06-23 02:45:00|417.82|415.02|415.04|412.24|418.25|415.45|415.04|412.24|0
1655952600000|2022-06-23 02:50:00|415.11|412.31|417.1|414.3|417.1|414.3|414.83|412.03|0
1655952900000|2022-06-23 02:55:00|416.89|414.09|417.6|414.8|418.17|415.37|416.82|414.02|0
1655953200000|2022-06-23 03:00:00|417.74|414.94|418.89|416.09|419.46|416.66|416.96|414.16|0
1655953500000|2022-06-23 03:05:00|419.03|416.23|416.6|413.8|419.03|416.23|416.45|413.65|0
1655953800000|2022-06-23 03:10:00|416.45|413.65|416.74|413.94|417.02|414.22|414.74|411.94|0
1655954100000|2022-06-23 03:15:00|416.59|413.79|415.59|412.79|417.74|414.94|415.59|412.79|0
1655954400000|2022-06-23 03:20:00|415.17|412.37|415.67|412.87|416.16|413.36|414.96|412.16|0
1655954700000|2022-06-23 03:25:00|415.45|412.65|416.23|413.43|417.3|414.5|415.1|412.3|0
1655955000000|2022-06-23 03:30:00|416.3|413.5|416.23|413.43|417.3|414.5|415.73|412.93|0
1655955300000|2022-06-23 03:35:00|416.16|413.36|415.09|412.29|416.16|413.36|414.02|411.22|0
1655955600000|2022-06-23 03:40:00|415.02|412.22|416.87|414.07|416.87|414.07|414.73|411.93|0
1655955900000|2022-06-23 03:45:00|416.73|413.93|416.72|413.92|416.87|414.07|415.87|413.07|0
1655956200000|2022-06-23 03:50:00|416.44|413.64|416.01|413.21|417.01|414.21|415.87|413.07|0
1655956500000|2022-06-23 03:55:00|415.87|413.07|417.86|415.06|417.86|415.06|415.87|413.07|0
1655956800000|2022-06-23 04:00:00|417.94|415.14|417.79|414.99|418.01|415.21|416.86|414.06|0
1655957100000|2022-06-23 04:05:00|417.86|415.06|419.86|417.06|420.08|417.28|417.86|415.06|0
1655957400000|2022-06-23 04:10:00|419.72|416.92|417.79|414.99|419.8|417|417.43|414.63|0
1655957700000|2022-06-23 04:15:00|417.71|414.91|417.57|414.77|417.93|415.13|416.43|413.63|0
1655958000000|2022-06-23 04:20:00|417.43|414.63|416|413.2|417.64|414.84|415.86|413.06|0
1655958300000|2022-06-23 04:25:00|415.85|413.05|413.43|410.63|415.85|413.05|413.43|410.63|0
1655958600000|2022-06-23 04:30:00|413.37|410.57|412.72|409.92|414|411.2|412.02|409.22|0
1655958900000|2022-06-23 04:35:00|412.58|409.78|412.72|409.92|413.57|410.77|412.58|409.78|0
1655959200000|2022-06-23 04:40:00|412.44|409.64|411.59|408.79|412.44|409.64|411.44|408.64|0
1655959500000|2022-06-23 04:45:00|411.66|408.86|413|410.2|413.29|410.49|411.59|408.79|0
1655959800000|2022-06-23 04:50:00|413.14|410.34|414.49|411.69|414.99|412.19|412.86|410.06|0
1655960100000|2022-06-23 04:55:00|414.99|412.19|414.21|411.41|414.99|412.19|413.42|410.62|0
1655960400000|2022-06-23 05:00:00|414.28|411.48|413.71|410.91|414.28|411.48|413.42|410.62|0
1655960700000|2022-06-23 05:05:00|413.78|410.98|414.13|411.33|414.27|411.47|412.85|410.05|0
1655961000000|2022-06-23 05:10:00|414.27|411.47|414.34|411.54|414.63|411.83|413.49|410.69|0
1655961300000|2022-06-23 05:15:00|414.27|411.47|412.56|409.76|414.27|411.47|411.72|408.92|0
1655961600000|2022-06-23 05:20:00|412.71|409.91|413.91|411.11|413.98|411.18|412|409.2|0
1655961900000|2022-06-23 05:25:00|413.77|410.97|412.07|409.27|413.91|411.11|411.71|408.91|0
1655962200000|2022-06-23 05:30:00|412.14|409.34|410.01|407.21|412.14|409.34|409.31|406.51|0
1655962500000|2022-06-23 05:35:00|409.87|407.07|411.57|408.77|411.57|408.77|409.02|406.22|0
1655962800000|2022-06-23 05:40:00|411.5|408.7|411.42|408.62|411.57|408.77|410.57|407.77|0
1655963100000|2022-06-23 05:45:00|411.28|408.48|411|408.2|411.85|409.05|410.71|407.91|0
1655963400000|2022-06-23 05:50:00|411.28|408.48|413.12|410.32|413.12|410.32|411.28|408.48|0
1655963700000|2022-06-23 05:55:00|412.98|410.18|412.55|409.75|413.54|410.74|412.27|409.47|0
1655964000000|2022-06-23 06:00:00|412.69|409.89|413.19|410.39|415.53|412.73|411.98|409.18|0
1655964300000|2022-06-23 06:05:00|413.26|410.46|414.82|412.02|415.39|412.59|413.19|410.39|0
1655964600000|2022-06-23 06:10:00|414.68|411.88|414.11|411.31|415.03|412.23|413.11|410.31|0
1655964900000|2022-06-23 06:15:00|414.25|411.45|413.89|411.09|414.82|412.02|413.39|410.59|0
1655965200000|2022-06-23 06:20:00|413.82|411.02|415.67|412.87|416.1|413.3|413.82|411.02|0
1655965500000|2022-06-23 06:25:00|415.53|412.73|415.67|412.87|415.95|413.15|414.6|411.8|0
1655965800000|2022-06-23 06:30:00|415.6|412.8|415.6|412.8|415.81|413.01|414.46|411.66|0
1655966100000|2022-06-23 06:35:00|415.52|412.72|414.38|411.58|415.95|413.15|414.31|411.51|0
1655966400000|2022-06-23 06:40:00|414.52|411.72|412.67|409.87|414.52|411.72|412.67|409.87|0
1655966700000|2022-06-23 06:45:00|412.61|409.81|413.31|410.51|413.46|410.66|412.25|409.45|0
1655967000000|2022-06-23 06:50:00|413.67|410.87|414.09|411.29|414.8|412|413.03|410.23|0
1655967300000|2022-06-23 06:55:00|414.23|411.43|413.95|411.15|415.02|412.22|412.24|409.44|0
1655967600000|2022-06-23 07:00:00|413.88|411.08|415.08|412.28|417.94|415.14|413.88|411.08|0
1655967900000|2022-06-23 07:05:00|415.03|412.63|419.02|416.62|419.31|416.91|414.1|411.7|0
1655968200000|2022-06-23 07:10:00|418.88|416.48|416.81|414.41|419.31|416.91|415.95|413.55|0
1655968500000|2022-06-23 07:15:00|417.59|415.19|420.31|417.91|422.18|419.78|417.59|415.19|0
1655968800000|2022-06-23 07:20:00|420.74|418.34|423.48|421.08|424.6|422.2|420.67|418.27|0
1655969100000|2022-06-23 07:25:00|423.34|420.94|421.53|419.13|424.13|421.73|421.03|418.63|0
1655969400000|2022-06-23 07:30:00|420.45|418.05|421.24|418.84|424.49|422.09|420.45|418.05|0
1655969700000|2022-06-23 07:35:00|421.31|418.91|423.48|421.08|426.52|424.12|421.31|418.91|0
1655970000000|2022-06-23 07:40:00|423.41|421.01|420.59|418.19|424.05|421.65|420.01|417.61|0
1655970300000|2022-06-23 07:45:00|420.73|418.33|421.09|418.69|421.74|419.34|419.44|417.04|0
1655970600000|2022-06-23 07:50:00|421.02|418.62|423.33|420.93|423.61|421.21|421.02|418.62|0
1655970900000|2022-06-23 07:55:00|423.47|421.07|422.97|420.57|424.63|422.23|421.81|419.41|0
1655971200000|2022-06-23 08:00:00|423.18|420.78|418.57|416.17|424.92|422.52|418.5|416.1|0
1655971500000|2022-06-23 08:05:00|418.79|416.39|415.09|412.69|419.51|417.11|414.81|412.41|0
1655971800000|2022-06-23 08:10:00|414.95|412.55|408.92|406.52|415.66|413.26|407.59|405.19|0
1655972100000|2022-06-23 08:15:00|408.85|406.45|411.54|409.14|412.18|409.78|408.71|406.31|0
1655972400000|2022-06-23 08:20:00|411.61|409.21|412.18|409.78|412.39|409.99|411.25|408.85|0
1655972700000|2022-06-23 08:25:00|412.1|409.7|413.8|411.4|413.8|411.4|411.53|409.13|0
1655973000000|2022-06-23 08:30:00|413.74|411.34|415.65|413.25|415.65|413.25|413.52|411.12|0
1655973300000|2022-06-23 08:35:00|415.73|413.33|416.44|414.04|416.58|414.18|415.02|412.62|0
1655973600000|2022-06-23 08:40:00|416.29|413.89|415.58|413.18|416.43|414.03|414.8|412.4|0
1655973900000|2022-06-23 08:45:00|415.44|413.04|415.22|412.82|416.08|413.68|414.72|412.32|0
1655974200000|2022-06-23 08:50:00|415.01|412.61|416|413.6|416.29|413.89|414.86|412.46|0
1655974500000|2022-06-23 08:55:00|416.15|413.75|415.36|412.96|416.29|413.89|414.44|412.04|0
1655974800000|2022-06-23 09:00:00|415.29|412.89|412.73|410.33|415.72|413.32|412.59|410.19|0
1655975100000|2022-06-23 09:05:00|412.87|410.47|413.44|411.04|413.72|411.32|412.44|410.04|0
1655975400000|2022-06-23 09:10:00|413.29|410.89|408.91|406.51|413.51|411.11|408.91|406.51|0
1655975700000|2022-06-23 09:15:00|408.77|406.37|409.47|407.07|409.47|407.07|407.92|405.52|0
1655976000000|2022-06-23 09:20:00|409.33|406.93|410.31|407.91|410.89|408.49|408.97|406.57|0
1655976300000|2022-06-23 09:25:00|410.38|407.98|410.17|407.77|411.09|408.69|409.81|407.41|0
1655976600000|2022-06-23 09:30:00|410.38|407.98|410.38|407.98|411.65|409.25|410.24|407.84|0
1655976900000|2022-06-23 09:35:00|410.24|407.84|409.39|406.99|411.23|408.83|409.25|406.85|0
1655977200000|2022-06-23 09:40:00|409.53|407.13|407.35|404.95|409.53|407.13|407.27|404.87|0
1655977500000|2022-06-23 09:45:00|407.27|404.87|407.83|405.43|408.26|405.86|406.57|404.17|0
1655977800000|2022-06-23 09:50:00|407.91|405.51|407.13|404.73|407.91|405.51|406.71|404.31|0
1655978100000|2022-06-23 09:55:00|407.2|404.8|406|403.6|407.48|405.08|404.18|401.78|0
1655978400000|2022-06-23 10:00:00|405.72|403.32|405.86|403.46|406.42|404.02|405.3|402.9|0
1655978700000|2022-06-23 10:05:00|405.79|403.39|404.74|402.34|406|403.6|404.18|401.78|0
1655979000000|2022-06-23 10:10:00|404.67|402.27|403.34|400.94|405.16|402.76|402.64|400.24|0
1655979300000|2022-06-23 10:15:00|403.41|401.01|404.03|401.63|404.45|402.05|403.27|400.87|0
1655979600000|2022-06-23 10:20:00|403.75|401.35|403.98|401.58|404.45|402.05|403.41|401.01|0
1655979900000|2022-06-23 10:25:00|404.05|401.65|401.2|398.8|404.05|401.65|401.06|398.66|0
1655980200000|2022-06-23 10:30:00|401.33|398.93|402.86|400.46|403.49|401.09|401.33|398.93|0
1655980500000|2022-06-23 10:35:00|402.72|400.32|400.91|398.51|403|400.6|400.22|397.82|0
1655980800000|2022-06-23 10:40:00|400.78|398.38|399.3|396.9|401.05|398.65|399.3|396.9|0
1655981100000|2022-06-23 10:45:00|399.24|396.84|397.23|394.83|400|397.6|397.23|394.83|0
1655981400000|2022-06-23 10:50:00|397.3|394.9|396.81|394.41|397.5|395.1|395.3|392.9|0
1655981700000|2022-06-23 10:55:00|396.95|394.55|395.98|393.58|397.09|394.69|395.02|392.62|0
1655982000000|2022-06-23 11:00:00|395.92|393.52|397.15|394.75|397.5|395.1|395.92|393.52|0
1655982300000|2022-06-23 11:05:00|397.08|394.68|398.05|395.65|398.46|396.06|397.08|394.68|0
1655982600000|2022-06-23 11:10:00|398.19|395.79|398.32|395.92|399.15|396.75|398.12|395.72|0
1655982900000|2022-06-23 11:15:00|398.18|395.78|397.22|394.82|398.32|395.92|396.53|394.13|0
1655983200000|2022-06-23 11:20:00|397.35|394.95|396.11|393.71|397.35|394.95|395.7|393.3|0
1655983500000|2022-06-23 11:25:00|396.18|393.78|393.55|391.15|396.73|394.33|393.55|391.15|0
1655983800000|2022-06-23 11:30:00|393.96|391.56|395.88|393.48|396.3|393.9|393.83|391.43|0
1655984100000|2022-06-23 11:35:00|395.75|393.35|395.33|392.93|396.02|393.62|395.06|392.66|0
1655984400000|2022-06-23 11:40:00|395.2|392.8|396.09|393.69|397.81|395.41|394.92|392.52|0
1655984700000|2022-06-23 11:45:00|396.43|394.03|395.47|393.07|397.12|394.72|394.78|392.38|0
1655985000000|2022-06-23 11:50:00|395.54|393.14|395.54|393.14|396.29|393.89|395.19|392.79|0
1655985300000|2022-06-23 11:55:00|395.6|393.2|396.7|394.3|396.98|394.58|395.46|393.06|0
1655985600000|2022-06-23 12:00:00|396.84|394.44|398.49|396.09|398.49|396.09|396.43|394.03|0
1655985900000|2022-06-23 12:05:00|398.63|396.23|400.43|398.03|400.57|398.17|398.63|396.23|0
1655986200000|2022-06-23 12:10:00|400.57|398.17|400.1|397.7|400.84|398.44|399.18|396.78|0
1655986500000|2022-06-23 12:15:00|399.96|397.56|399.13|396.73|400.38|397.98|398.44|396.04|0
1655986800000|2022-06-23 12:20:00|398.85|396.45|399.96|397.56|400.51|398.11|398.85|396.45|0
1655987100000|2022-06-23 12:25:00|400.1|397.7|401.14|398.74|401.34|398.94|399.96|397.56|0
1655987400000|2022-06-23 12:30:00|401.34|398.94|404.41|402.01|404.55|402.15|401.34|398.94|0
1655987700000|2022-06-23 12:35:00|404.27|401.87|405.47|403.07|406.67|404.27|403.99|401.59|0
1655988000000|2022-06-23 12:40:00|405.33|402.93|405.68|403.28|405.75|403.35|402.95|400.55|0
1655988300000|2022-06-23 12:45:00|405.75|403.35|404.21|401.81|406.17|403.77|403.51|401.11|0
1655988600000|2022-06-23 12:50:00|404.35|401.95|404.62|402.22|405.46|403.06|403.51|401.11|0
1655988900000|2022-06-23 12:55:00|404.56|402.16|402.6|400.2|405.04|402.64|401.69|399.29|0
1655989200000|2022-06-23 13:00:00|402.39|399.99|401.83|399.43|403.22|400.82|401.14|398.74|0
1655989500000|2022-06-23 13:05:00|401.97|399.57|399.75|397.35|403.08|400.68|399.61|397.21|0
1655989800000|2022-06-23 13:10:00|399.88|397.48|398.91|396.51|400.86|398.46|398.77|396.37|0
1655990100000|2022-06-23 13:15:00|398.77|396.37|397.8|395.4|398.77|396.37|397.39|394.99|0
1655990400000|2022-06-23 13:20:00|397.67|395.27|397.11|394.71|397.94|395.54|396.97|394.57|0
1655990700000|2022-06-23 13:25:00|397.25|394.85|400.43|398.03|400.43|398.03|397.11|394.71|0
1655991000000|2022-06-23 13:30:00|400.57|398.17|402.38|399.98|402.93|400.53|396.42|394.02|0
1655991300000|2022-06-23 13:35:00|402.87|400.47|403.7|401.3|405.17|402.77|401.34|398.94|0
1655991600000|2022-06-23 13:40:00|403.91|401.51|401.47|399.07|403.91|401.51|397.59|395.19|0
1655991900000|2022-06-23 13:45:00|399.94|397.54|400.7|398.3|406.42|404.02|399.04|396.64|0
1655992200000|2022-06-23 13:50:00|400.77|398.37|408.95|406.55|410.22|407.82|400.77|398.37|0
1655992500000|2022-06-23 13:55:00|409.09|406.69|399.63|397.23|409.37|406.97|398.94|396.54|0
1655992800000|2022-06-23 14:00:00|399.77|397.37|399.35|396.95|400.88|398.48|397.56|395.16|0
1655993100000|2022-06-23 14:05:00|399.08|396.68|406|403.6|406.28|403.88|397.94|395.54|0
1655993400000|2022-06-23 14:10:00|405.58|403.18|406.41|404.01|409.36|406.96|403.62|401.22|0
1655993700000|2022-06-23 14:15:00|405.85|403.45|405.01|402.61|407.25|404.85|403.06|400.66|0
1655994000000|2022-06-23 14:20:00|404.31|401.91|400.45|398.05|404.59|402.19|399.45|397.05|0
1655994300000|2022-06-23 14:25:00|400.52|398.12|402.19|399.79|404.28|401.88|398.99|396.59|0
1655994600000|2022-06-23 14:30:00|401.35|398.95|403.3|400.9|404.7|402.3|399.4|397|0
1655994900000|2022-06-23 14:35:00|404.42|402.02|398.98|396.58|405.4|403|398.98|396.58|0
1655995200000|2022-06-23 14:40:00|398.71|396.31|397.46|395.06|398.71|396.31|394.7|392.3|0
1655995500000|2022-06-23 14:45:00|397.73|395.33|397.18|394.78|397.94|395.54|393.87|391.47|0
1655995800000|2022-06-23 14:50:00|396.9|394.5|396.49|394.09|398.84|396.44|395.25|392.85|0
1655996100000|2022-06-23 14:55:00|396.35|393.95|394|391.6|396.62|394.22|392.63|390.23|0
1655996400000|2022-06-23 15:00:00|393.87|391.47|399.32|396.92|399.53|397.13|393.87|391.47|0
1655996700000|2022-06-23 15:05:00|399.25|396.85|396.83|394.43|399.94|397.54|396.83|394.43|0
1655997000000|2022-06-23 15:10:00|396.48|394.08|393.72|391.32|397.59|395.19|392.08|389.68|0
1655997300000|2022-06-23 15:15:00|394|391.6|394.55|392.15|395.65|393.25|394|391.6|0
1655997600000|2022-06-23 15:20:00|394.62|392.22|399.1|396.7|399.94|397.54|393.58|391.18|0
1655997900000|2022-06-23 15:25:00|399.24|396.84|399.24|396.84|399.8|397.4|397.86|395.46|0
1655998200000|2022-06-23 15:30:00|398.55|396.15|402.72|400.32|403.28|400.88|397.44|395.04|0
1655998500000|2022-06-23 15:35:00|402.86|400.46|406.78|404.38|406.78|404.38|402.86|400.46|0
1655998800000|2022-06-23 15:40:00|406.64|404.24|404.25|401.85|407.42|405.02|404.11|401.71|0
1655999100000|2022-06-23 15:45:00|404.39|401.99|402.99|400.59|405.79|403.39|402.85|400.45|0
1655999400000|2022-06-23 15:50:00|403.41|401.01|405.37|402.97|405.37|402.97|402.99|400.59|0
1655999700000|2022-06-23 15:55:00|405.51|403.11|409.03|406.63|409.59|407.19|405.51|403.11|0
1656000000000|2022-06-23 16:00:00|408.88|406.48|415.41|413.01|415.55|413.15|408.18|405.78|0
1656000300000|2022-06-23 16:05:00|415.69|413.29|413.74|411.34|416.26|413.86|409.69|407.29|0
1656000600000|2022-06-23 16:10:00|413.6|411.2|412.03|409.63|415.02|412.62|411.32|408.92|0
1656000900000|2022-06-23 16:15:00|412.74|410.34|409.76|407.36|413.6|411.2|408.35|405.95|0
1656001200000|2022-06-23 16:20:00|409.91|407.51|410.22|407.82|411.64|409.24|406.68|404.28|0
1656001500000|2022-06-23 16:25:00|410.36|407.96|411.92|409.52|412.63|410.23|409.8|407.4|0
1656001800000|2022-06-23 16:30:00|412.06|409.66|415.76|413.36|415.9|413.5|410.93|408.53|0
1656002100000|2022-06-23 16:35:00|415.33|412.93|417.97|415.57|418.54|416.14|413.84|411.44|0
1656002400000|2022-06-23 16:40:00|417.83|415.43|416.68|414.28|418.54|416.14|414.97|412.57|0
1656002700000|2022-06-23 16:45:00|417.11|414.71|418.03|415.63|420.12|417.72|416.74|414.34|0
1656003000000|2022-06-23 16:50:00|418.31|415.91|418.17|415.77|422.04|419.64|417.31|414.91|0
1656003300000|2022-06-23 16:55:00|418.31|415.91|419.31|416.91|420.03|417.63|416.6|414.2|0
1656003600000|2022-06-23 17:00:00|419.6|417.2|420.88|418.48|423.18|420.78|419.6|417.2|0
1656003900000|2022-06-23 17:05:00|420.96|418.56|417.59|415.19|421.17|418.77|415.6|413.2|0
1656004200000|2022-06-23 17:10:00|417.73|415.33|417.94|415.54|418.37|415.97|415.45|413.05|0
1656004500000|2022-06-23 17:15:00|417.37|414.97|416.52|414.12|417.8|415.4|415.38|412.98|0
1656004800000|2022-06-23 17:20:00|416.09|413.69|416.8|414.4|419.37|416.97|413.96|411.56|0
1656005100000|2022-06-23 17:25:00|416.66|414.26|418.08|415.68|419.08|416.68|415.03|412.63|0
1656005400000|2022-06-23 17:30:00|418.22|415.82|416.44|414.04|418.37|415.97|415.66|413.26|0
1656005700000|2022-06-23 17:35:00|416.37|413.97|418.51|416.11|419.72|417.32|415.37|412.97|0
1656006000000|2022-06-23 17:40:00|418.36|415.96|418.72|416.32|421.22|418.82|417.51|415.11|0
1656006300000|2022-06-23 17:45:00|418.65|416.25|416.08|413.68|419.65|417.25|416.08|413.68|0
1656006600000|2022-06-23 17:50:00|415.94|413.54|413.38|410.98|416.22|413.82|412.68|410.28|0
1656006900000|2022-06-23 17:55:00|413.24|410.84|412.67|410.27|414.09|411.69|411.97|409.57|0
1656007200000|2022-06-23 18:00:00|412.53|410.13|413.24|410.84|414.09|411.69|411.26|408.86|0
1656007500000|2022-06-23 18:05:00|413.52|411.12|412.1|409.7|413.52|411.12|412.1|409.7|0
1656007800000|2022-06-23 18:10:00|412.25|409.85|412.67|410.27|413.94|411.54|410.91|408.51|0
1656008100000|2022-06-23 18:15:00|412.39|409.99|412.95|410.55|414.37|411.97|411.82|409.42|0
1656008400000|2022-06-23 18:20:00|412.81|410.41|411.71|409.31|414.22|411.82|410.69|408.29|0
1656008700000|2022-06-23 18:25:00|411.43|409.03|409.6|407.2|412.69|410.29|409.18|406.78|0
1656009000000|2022-06-23 18:30:00|409.74|407.34|405.68|403.28|409.88|407.48|404.98|402.58|0
1656009300000|2022-06-23 18:35:00|405.82|403.42|404.52|402.12|407.07|404.67|403.83|401.43|0
1656009600000|2022-06-23 18:40:00|404.6|402.2|405.78|403.38|406.34|403.94|404.6|402.2|0
1656009900000|2022-06-23 18:45:00|405.92|403.52|406.75|404.35|408.01|405.61|405.78|403.38|0
1656010200000|2022-06-23 18:50:00|406.89|404.49|406.33|403.93|407.17|404.77|405.91|403.51|0
1656010500000|2022-06-23 18:55:00|406.89|404.49|405.91|403.51|407.59|405.19|405.91|403.51|0
1656010800000|2022-06-23 19:00:00|405.77|403.37|404.93|402.53|408.15|405.75|404.79|402.39|0
1656011100000|2022-06-23 19:05:00|405.14|402.74|404.09|401.69|405.49|403.09|402.98|400.58|0
1656011400000|2022-06-23 19:10:00|403.96|401.56|403.61|401.21|405.49|403.09|403.26|400.86|0
1656011700000|2022-06-23 19:15:00|403.54|401.14|404.51|402.11|406.6|404.2|403.12|400.72|0
1656012000000|2022-06-23 19:20:00|404.23|401.83|403.95|401.55|405.07|402.67|402.56|400.16|0
1656012300000|2022-06-23 19:25:00|404.09|401.69|401.31|398.91|404.09|401.69|400.2|397.8|0
1656012600000|2022-06-23 19:30:00|401.45|399.05|394.84|392.44|401.45|399.05|394.7|392.3|0
1656012900000|2022-06-23 19:35:00|394.7|392.3|399.39|396.99|399.8|397.4|394.7|392.3|0
1656013200000|2022-06-23 19:40:00|398.98|396.58|398.02|395.62|399.94|397.54|396.24|393.84|0
1656013500000|2022-06-23 19:45:00|398.15|395.75|394.46|392.06|398.15|395.75|394.46|392.06|0
1656013800000|2022-06-23 19:50:00|394.18|391.78|397.46|395.06|397.88|395.48|392.28|389.88|0
1656014100000|2022-06-23 19:55:00|397.6|395.2|395.96|393.56|398.42|396.02|394.18|391.78|0
1656014400000|2022-06-23 20:00:00|396.09|393.69|401.59|399.19|401.59|399.19|396.09|393.69|0
1656014700000|2022-06-23 20:05:00|401.45|399.05|401.24|398.84|401.72|399.32|400.9|398.5|0
1656015000000|2022-06-23 20:10:00|401.17|398.77|401.58|399.18|401.58|399.18|400.89|398.49|0
1656015300000|2022-06-23 20:15:00|401.64|398.84|401.37|398.57|401.64|398.84|401.23|398.43|0
1656015600000|2022-06-23 20:20:00|401.23|398.43|399.57|396.77|401.23|398.43|399.57|396.77|0
1656015900000|2022-06-23 20:25:00|399.65|396.85|399.57|396.77|400.54|397.74|399.43|396.63|0
1656016200000|2022-06-23 20:30:00|399.43|396.63|399.57|396.77|399.57|396.77|399.3|396.5|0
1656016500000|2022-06-23 20:35:00|399.43|396.63|398.27|395.47|399.57|396.77|398.14|395.34|0
1656016800000|2022-06-23 20:40:00|398.82|396.02|401.72|398.92|401.72|398.92|398.82|396.02|0
1656017100000|2022-06-23 20:45:00|401.59|398.79|402.14|399.34|402.42|399.62|401.59|398.79|0
1656017400000|2022-06-23 20:50:00|402.28|399.48|404.08|401.28|404.08|401.28|402.28|399.48|0
1656017700000|2022-06-23 20:55:00|403.94|401.14|402.74|399.94|404.08|401.28|402.74|399.94|0
1656018000000|2022-06-23 21:00:00|402.66|399.86|402.71|399.91|403.13|400.33|402.66|399.86|0
1656018300000|2022-06-23 21:05:00|402.64|399.84|402.29|399.49|402.64|399.84|402.27|399.47|0
1656018600000|2022-06-23 21:10:00|402.21|399.41|402.24|399.44|402.37|399.57|402.18|399.38|0
1656018900000|2022-06-23 21:15:00|402.33|399.53|402.59|399.79|402.61|399.81|402.33|399.53|0
1656019200000|2022-06-23 21:20:00|402.55|399.75|403.07|400.27|403.16|400.36|402.55|399.75|0
1656019500000|2022-06-23 21:25:00|403.06|400.26|403.01|400.21|403.09|400.29|402.61|399.81|0
1656019800000|2022-06-23 21:30:00|402.97|400.17|402.99|400.19|403.01|400.21|402.97|400.17|0
1656020100000|2022-06-23 21:35:00|403.01|400.21|403.01|400.21|403.01|400.21|403.01|400.21|0
1656020400000|2022-06-23 21:40:00|402.84|400.04|402.6|399.8|402.84|400.04|402.58|399.78|0
1656020700000|2022-06-23 21:45:00|402.68|399.88|401.93|399.13|402.7|399.9|401.93|399.13|0
1656021000000|2022-06-23 21:50:00|402.01|399.21|402.11|399.31|402.11|399.31|401.91|399.11|0
1656021300000|2022-06-23 21:55:00|401.99|399.19|401.77|398.97|401.99|399.19|401.72|398.92|0
1656021600000|2022-06-23 22:00:00|402.46|399.66|401|398.2|402.46|399.66|400.94|398.14|0
1656021900000|2022-06-23 22:05:00|400.93|398.13|401.83|399.03|402.25|399.45|400.31|397.51|0
1656022200000|2022-06-23 22:10:00|402.52|399.72|401.69|398.89|403.35|400.55|401.69|398.89|0
1656022500000|2022-06-23 22:15:00|401.55|398.75|401.96|399.16|401.97|399.17|400.86|398.06|0
1656022800000|2022-06-23 22:20:00|401.9|399.1|401.48|398.68|402.38|399.58|401.48|398.68|0
1656023100000|2022-06-23 22:25:00|401.55|398.75|403.07|400.27|403.07|400.27|400.85|398.05|0
1656023400000|2022-06-23 22:30:00|402.93|400.13|402.65|399.85|402.93|400.13|402.1|399.3|0
1656023700000|2022-06-23 22:35:00|402.51|399.71|401.82|399.02|403.07|400.27|401.82|399.02|0
1656024000000|2022-06-23 22:40:00|401.68|398.88|401.26|398.46|401.68|398.88|401.06|398.26|0
1656024300000|2022-06-23 22:45:00|401.06|398.26|399.74|396.94|401.12|398.32|399.26|396.46|0
1656024600000|2022-06-23 22:50:00|399.81|397.01|399.4|396.6|399.88|397.08|399.19|396.39|0
1656024900000|2022-06-23 22:55:00|399.46|396.66|399.81|397.01|400.43|397.63|399.46|396.66|0
1656025200000|2022-06-23 23:00:00|399.87|397.07|399.6|396.8|400.15|397.35|398.63|395.83|0
1656025500000|2022-06-23 23:05:00|399.39|396.59|399.32|396.52|400.15|397.35|399.32|396.52|0
1656025800000|2022-06-23 23:10:00|399.25|396.45|399.04|396.24|399.25|396.45|398.7|395.9|0
1656026100000|2022-06-23 23:15:00|399.11|396.31|400|397.2|400|397.2|399.04|396.24|0
1656026400000|2022-06-23 23:20:00|399.87|397.07|399.73|396.93|400|397.2|399.59|396.79|0
1656026700000|2022-06-23 23:25:00|399.8|397|398.9|396.1|400.14|397.34|398.9|396.1|0
1656027000000|2022-06-23 23:30:00|399.38|396.58|399.17|396.37|400.07|397.27|398.34|395.54|0
1656027300000|2022-06-23 23:35:00|399.24|396.44|399.17|396.37|399.24|396.44|398.62|395.82|0
1656027600000|2022-06-23 23:40:00|398.89|396.09|399.24|396.44|399.44|396.64|398.62|395.82|0
1656027900000|2022-06-23 23:45:00|399.3|396.5|399.85|397.05|399.99|397.19|399.03|396.23|0
1656028200000|2022-06-23 23:50:00|399.72|396.92|400.62|397.82|400.62|397.82|399.44|396.64|0
1656028500000|2022-06-23 23:55:00|400.68|397.88|402.34|399.54|403.04|400.24|400.68|397.88|0
1656028800000|2022-06-24 00:00:00|402.14|399.34|401.17|398.37|404.15|401.35|401.03|398.23|0
1656029100000|2022-06-24 00:05:00|401.44|398.64|400.26|397.46|401.72|398.92|399.71|396.91|0
1656029400000|2022-06-24 00:10:00|399.71|396.91|401.09|398.29|401.72|398.92|399.3|396.5|0
1656029700000|2022-06-24 00:15:00|401.02|398.22|399.23|396.43|402.75|399.95|399.15|396.35|0
1656030000000|2022-06-24 00:20:00|399.02|396.22|398.53|395.73|399.02|396.22|397.5|394.7|0
1656030300000|2022-06-24 00:25:00|398.46|395.66|400.05|397.25|400.25|397.45|398.32|395.52|0
1656030600000|2022-06-24 00:30:00|400.12|397.32|400.32|397.52|401.5|398.7|399.7|396.9|0
1656030900000|2022-06-24 00:35:00|400.39|397.59|400.05|397.25|400.88|398.08|399.42|396.62|0
1656031200000|2022-06-24 00:40:00|399.91|397.11|398.59|395.79|400.05|397.25|398.53|395.73|0
1656031500000|2022-06-24 00:45:00|398.66|395.86|397.56|394.76|398.66|395.86|396.67|393.87|0
1656031800000|2022-06-24 00:50:00|397.49|394.69|397.97|395.17|398.66|395.86|397.29|394.49|0
1656032100000|2022-06-24 00:55:00|397.9|395.1|397.07|394.27|398.17|395.37|396.94|394.14|0
1656032400000|2022-06-24 01:00:00|397.21|394.41|397.14|394.34|398.03|395.23|397.14|394.34|0
1656032700000|2022-06-24 01:05:00|396.93|394.13|398.44|395.64|398.58|395.78|396.93|394.13|0
1656033000000|2022-06-24 01:10:00|398.38|395.58|396.24|393.44|398.38|395.58|396.24|393.44|0
1656033300000|2022-06-24 01:15:00|396.18|393.38|397.07|394.27|397.27|394.47|395.22|392.42|0
1656033600000|2022-06-24 01:20:00|397.06|394.26|393.64|390.84|397.06|394.26|393.36|390.56|0
1656033900000|2022-06-24 01:25:00|393.5|390.7|395|392.2|395.14|392.34|393.36|390.56|0
1656034200000|2022-06-24 01:30:00|394.94|392.14|394.18|391.38|395.82|393.02|394.18|391.38|0
1656034500000|2022-06-24 01:35:00|393.91|391.11|393.91|391.11|394.39|391.59|392.27|389.47|0
1656034800000|2022-06-24 01:40:00|393.63|390.83|391.86|389.06|394.04|391.24|391.45|388.65|0
1656035100000|2022-06-24 01:45:00|391.45|388.65|389.41|386.61|391.45|388.65|388.06|385.26|0
1656035400000|2022-06-24 01:50:00|389.27|386.47|390.36|387.56|390.49|387.69|388.46|385.66|0
1656035700000|2022-06-24 01:55:00|390.43|387.63|388.93|386.13|390.76|387.96|388.66|385.86|0
1656036000000|2022-06-24 02:00:00|389|386.2|389.81|387.01|389.88|387.08|388.59|385.79|0
1656036300000|2022-06-24 02:05:00|389.95|387.15|388.45|385.65|390.08|387.28|388.45|385.65|0
1656036600000|2022-06-24 02:10:00|388.39|385.59|385.21|382.41|388.39|385.59|385.21|382.41|0
1656036900000|2022-06-24 02:15:00|385.08|382.28|384.54|381.74|385.35|382.55|384.14|381.34|0
1656037200000|2022-06-24 02:20:00|384.47|381.67|385.88|383.08|385.88|383.08|384.14|381.34|0
1656037500000|2022-06-24 02:25:00|386.02|383.22|384.8|382|386.15|383.35|384.67|381.87|0
1656037800000|2022-06-24 02:30:00|384.94|382.14|384.8|382|385.34|382.54|384.33|381.53|0
1656038100000|2022-06-24 02:35:00|384.87|382.07|384.47|381.67|384.93|382.13|384.33|381.53|0
1656038400000|2022-06-24 02:40:00|384.4|381.6|384.66|381.86|385.07|382.27|384.26|381.46|0
1656038700000|2022-06-24 02:45:00|384.53|381.73|382.85|380.05|384.53|381.73|382.51|379.71|0
1656039000000|2022-06-24 02:50:00|382.72|379.92|382.18|379.38|382.92|380.12|381.98|379.18|0
1656039300000|2022-06-24 02:55:00|382.24|379.44|382.58|379.78|382.98|380.18|382.24|379.44|0
1656039600000|2022-06-24 03:00:00|382.51|379.71|382.37|379.57|382.91|380.11|381.71|378.91|0
1656039900000|2022-06-24 03:05:00|382.31|379.51|383.04|380.24|383.18|380.38|382.04|379.24|0
1656040200000|2022-06-24 03:10:00|382.91|380.11|383.98|381.18|384.25|381.45|382.91|380.11|0
1656040500000|2022-06-24 03:15:00|384.05|381.25|384.18|381.38|384.52|381.72|383.44|380.64|0
1656040800000|2022-06-24 03:20:00|384.25|381.45|384.38|381.58|385.05|382.25|384.11|381.31|0
1656041100000|2022-06-24 03:25:00|384.51|381.71|385.66|382.86|386.06|383.26|384.51|381.71|0
1656041400000|2022-06-24 03:30:00|385.52|382.72|385.66|382.86|385.99|383.19|384.98|382.18|0
1656041700000|2022-06-24 03:35:00|385.59|382.79|384.91|382.11|385.65|382.85|384.91|382.11|0
1656042000000|2022-06-24 03:40:00|385.05|382.25|385.25|382.45|385.45|382.65|384.51|381.71|0
1656042300000|2022-06-24 03:45:00|385.31|382.51|385.85|383.05|385.98|383.18|385.18|382.38|0
1656042600000|2022-06-24 03:50:00|385.71|382.91|385.17|382.37|385.85|383.05|384.91|382.11|0
1656042900000|2022-06-24 03:55:00|385.31|382.51|385.58|382.78|385.92|383.12|385.11|382.31|0
1656043200000|2022-06-24 04:00:00|385.65|382.85|383.83|381.03|385.84|383.04|383.56|380.76|0
1656043500000|2022-06-24 04:05:00|383.9|381.1|383.42|380.62|383.96|381.16|383.15|380.35|0
1656043800000|2022-06-24 04:10:00|383.49|380.69|383.42|380.62|383.82|381.02|382.69|379.89|0
1656044100000|2022-06-24 04:15:00|383.29|380.49|380.07|377.27|383.29|380.49|379.94|377.14|0
1656044400000|2022-06-24 04:20:00|380.14|377.34|377.94|375.14|380.34|377.54|377.55|374.75|0
1656044700000|2022-06-24 04:25:00|378.08|375.28|379.27|376.47|379.34|376.54|377.94|375.14|0
1656045000000|2022-06-24 04:30:00|379.21|376.41|378.28|375.48|379.34|376.54|378.21|375.41|0
1656045300000|2022-06-24 04:35:00|378.21|375.41|379|376.2|379.14|376.34|377.94|375.14|0
1656045600000|2022-06-24 04:40:00|379.13|376.33|379.13|376.33|379.53|376.73|379|376.2|0
1656045900000|2022-06-24 04:45:00|379.07|376.27|379.33|376.53|379.53|376.73|379|376.2|0
1656046200000|2022-06-24 04:50:00|379.53|376.73|378.86|376.06|379.66|376.86|378.73|375.93|0
1656046500000|2022-06-24 04:55:00|378.8|376|378.73|375.93|379|376.2|377.87|375.07|0
1656046800000|2022-06-24 05:00:00|378.6|375.8|378.93|376.13|380.33|377.53|378.06|375.26|0
1656047100000|2022-06-24 05:05:00|378.73|375.93|379.33|376.53|379.33|376.53|376.87|374.07|0
1656047400000|2022-06-24 05:10:00|379.12|376.32|379.32|376.52|379.79|376.99|378.53|375.73|0
1656047700000|2022-06-24 05:15:00|379.25|376.45|379.19|376.39|379.65|376.85|378.85|376.05|0
1656048000000|2022-06-24 05:20:00|379.12|376.32|379.38|376.58|379.72|376.92|378.12|375.32|0
1656048300000|2022-06-24 05:25:00|379.52|376.72|377.39|374.59|380.32|377.52|377.26|374.46|0
1656048600000|2022-06-24 05:30:00|377.46|374.66|377.78|374.98|378.18|375.38|377.39|374.59|0
1656048900000|2022-06-24 05:35:00|377.65|374.85|376.32|373.52|377.92|375.12|376.32|373.52|0
1656049200000|2022-06-24 05:40:00|376.06|373.26|375.66|372.86|376.19|373.39|375.53|372.73|0
1656049500000|2022-06-24 05:45:00|375.93|373.13|378.63|375.83|379.03|376.23|375.93|373.13|0
1656049800000|2022-06-24 05:50:00|378.69|375.89|379.09|376.29|380.02|377.22|378.69|375.89|0
1656050100000|2022-06-24 05:55:00|378.96|376.16|380.42|377.62|381.08|378.28|378.89|376.09|0
1656050400000|2022-06-24 06:00:00|380.55|377.75|381.48|378.68|382.28|379.48|380.55|377.75|0
1656050700000|2022-06-24 06:05:00|381.35|378.55|382.88|380.08|382.94|380.14|380.68|377.88|0
1656051000000|2022-06-24 06:10:00|383.01|380.21|381.28|378.48|383.08|380.28|380.94|378.14|0
1656051300000|2022-06-24 06:15:00|381.21|378.41|381.74|378.94|382.61|379.81|380.81|378.01|0
1656051600000|2022-06-24 06:20:00|381.68|378.88|381.27|378.47|382.61|379.81|380.94|378.14|0
1656051900000|2022-06-24 06:25:00|381.6|378.8|382.07|379.27|382.54|379.74|381.47|378.67|0
1656052200000|2022-06-24 06:30:00|382.27|379.47|383.47|380.67|383.87|381.07|381.47|378.67|0
1656052500000|2022-06-24 06:35:00|383.54|380.74|381.47|378.67|384.14|381.34|381.4|378.6|0
1656052800000|2022-06-24 06:40:00|381.4|378.6|380.4|377.6|381.93|379.13|380.4|377.6|0
1656053100000|2022-06-24 06:45:00|380.47|377.67|380.8|378|381.2|378.4|380.4|377.6|0
1656053400000|2022-06-24 06:50:00|380.86|378.06|381.19|378.39|381.33|378.53|380.53|377.73|0
1656053700000|2022-06-24 06:55:00|381.26|378.46|382.26|379.46|382.53|379.73|381.26|378.46|0
1656054000000|2022-06-24 07:00:00|382.12|379.32|382.29|379.49|385.56|382.76|381.29|378.49|0
1656054300000|2022-06-24 07:05:00|382.09|379.69|379.82|377.42|382.63|380.23|379.09|376.69|0
1656054600000|2022-06-24 07:10:00|379.62|377.22|381.08|378.68|381.35|378.95|379.09|376.69|0
1656054900000|2022-06-24 07:15:00|381.15|378.75|382.42|380.02|383.43|381.03|380.49|378.09|0
1656055200000|2022-06-24 07:20:00|382.55|380.15|382.89|380.49|383.09|380.69|381.55|379.15|0
1656055500000|2022-06-24 07:25:00|382.82|380.42|381.21|378.81|383.09|380.69|381.08|378.68|0
1656055800000|2022-06-24 07:30:00|381.28|378.88|379.55|377.15|381.48|379.08|379.08|376.68|0
1656056100000|2022-06-24 07:35:00|379.61|377.21|379.94|377.54|381.21|378.81|379.54|377.14|0
1656056400000|2022-06-24 07:40:00|380.08|377.68|378.81|376.41|380.68|378.28|378.61|376.21|0
1656056700000|2022-06-24 07:45:00|378.88|376.48|379.14|376.74|379.94|377.54|378.61|376.21|0
1656057000000|2022-06-24 07:50:00|379.21|376.81|379.14|376.74|379.27|376.87|377.68|375.28|0
1656057300000|2022-06-24 07:55:00|379.01|376.61|379.54|377.14|379.8|377.4|378.08|375.68|0
1656057600000|2022-06-24 08:00:00|379|376.6|379.8|377.4|380.47|378.07|377.81|375.41|0
1656057900000|2022-06-24 08:05:00|379.93|377.53|381|378.6|381.13|378.73|379.67|377.27|0
1656058200000|2022-06-24 08:10:00|380.93|378.53|381.86|379.46|382.33|379.93|380.2|377.8|0
1656058500000|2022-06-24 08:15:00|382.19|379.79|380.46|378.06|382.19|379.79|380.06|377.66|0
1656058800000|2022-06-24 08:20:00|380.53|378.13|382.73|380.33|383.8|381.4|380.13|377.73|0
1656059100000|2022-06-24 08:25:00|382.66|380.26|380.59|378.19|383.26|380.86|380.59|378.19|0
1656059400000|2022-06-24 08:30:00|380.72|378.32|379.86|377.46|381.65|379.25|379.79|377.39|0
1656059700000|2022-06-24 08:35:00|379.79|377.39|379.52|377.12|380.52|378.12|378.99|376.59|0
1656060000000|2022-06-24 08:40:00|379.72|377.32|379.25|376.85|380.05|377.65|378.92|376.52|0
1656060300000|2022-06-24 08:45:00|379.19|376.79|380.31|377.91|380.31|377.91|378.85|376.45|0
1656060600000|2022-06-24 08:50:00|380.45|378.05|380.12|377.72|381.38|378.98|379.58|377.18|0
1656060900000|2022-06-24 08:55:00|380.05|377.65|379.58|377.18|380.31|377.91|378.85|376.45|0
1656061200000|2022-06-24 09:00:00|379.65|377.25|380.24|377.84|380.71|378.31|379.38|376.98|0
1656061500000|2022-06-24 09:05:00|380.38|377.98|378.84|376.44|380.91|378.51|378.84|376.44|0
1656061800000|2022-06-24 09:10:00|379.05|376.65|378.31|375.91|379.18|376.78|377.78|375.38|0
1656062100000|2022-06-24 09:15:00|378.18|375.78|378.25|375.85|378.84|376.44|377.85|375.45|0
1656062400000|2022-06-24 09:20:00|378.31|375.91|378.38|375.98|378.71|376.31|377.91|375.51|0
1656062700000|2022-06-24 09:25:00|378.31|375.91|379.77|377.37|380.3|377.9|378.31|375.91|0
1656063000000|2022-06-24 09:30:00|379.7|377.3|378.97|376.57|380.43|378.03|378.97|376.57|0
1656063300000|2022-06-24 09:35:00|379.04|376.64|380.5|378.1|380.56|378.16|378.7|376.3|0
1656063600000|2022-06-24 09:40:00|380.43|378.03|378.96|376.56|380.63|378.23|378.83|376.43|0
1656063900000|2022-06-24 09:45:00|379.03|376.63|378.96|376.56|379.16|376.76|378.03|375.63|0
1656064200000|2022-06-24 09:50:00|379.03|376.63|378.63|376.23|379.89|377.49|378.43|376.03|0
1656064500000|2022-06-24 09:55:00|378.56|376.16|377.1|374.7|379.22|376.82|376.97|374.57|0
1656064800000|2022-06-24 10:00:00|376.97|374.57|375.78|373.38|377.37|374.97|375.45|373.05|0
1656065100000|2022-06-24 10:05:00|375.85|373.45|375.12|372.72|377.36|374.96|375.05|372.65|0
1656065400000|2022-06-24 10:10:00|374.98|372.58|375.64|373.24|376.04|373.64|374.98|372.58|0
1656065700000|2022-06-24 10:15:00|375.77|373.37|375.62|373.22|376.93|374.53|375.38|372.98|0
1656066000000|2022-06-24 10:20:00|375.48|373.08|374.51|372.11|375.88|373.48|372.98|370.58|0
1656066300000|2022-06-24 10:25:00|374.57|372.17|374.44|372.04|374.91|372.51|374.17|371.77|0
1656066600000|2022-06-24 10:30:00|374.57|372.17|372.71|370.31|374.84|372.44|372.71|370.31|0
1656066900000|2022-06-24 10:35:00|373.24|370.84|373.77|371.37|374.17|371.77|371.93|369.53|0
1656067200000|2022-06-24 10:40:00|373.9|371.5|374.43|372.03|374.83|372.43|373.77|371.37|0
1656067500000|2022-06-24 10:45:00|374.57|372.17|374.3|371.9|374.7|372.3|373.84|371.44|0
1656067800000|2022-06-24 10:50:00|374.23|371.83|374.69|372.29|375.43|373.03|373.9|371.5|0
1656068100000|2022-06-24 10:55:00|374.83|372.43|374.83|372.43|376.02|373.62|374.43|372.03|0
1656068400000|2022-06-24 11:00:00|375.09|372.69|375.35|372.95|375.62|373.22|374.56|372.16|0
1656068700000|2022-06-24 11:05:00|375.49|373.09|375.22|372.82|375.75|373.35|375.22|372.82|0
1656069000000|2022-06-24 11:10:00|375.35|372.95|374.36|371.96|375.69|373.29|374.29|371.89|0
1656069300000|2022-06-24 11:15:00|374.42|372.02|373.89|371.49|374.95|372.55|373.89|371.49|0
1656069600000|2022-06-24 11:20:00|373.83|371.43|373.89|371.49|374.55|372.15|373.62|371.22|0
1656069900000|2022-06-24 11:25:00|374.09|371.69|373.22|370.82|374.82|372.42|373.22|370.82|0
1656070200000|2022-06-24 11:30:00|373.09|370.69|372.56|370.16|373.62|371.22|372.03|369.63|0
1656070500000|2022-06-24 11:35:00|372.69|370.29|374.54|372.14|374.54|372.14|372.56|370.16|0
1656070800000|2022-06-24 11:40:00|374.68|372.28|375.61|373.21|375.61|373.21|374.28|371.88|0
1656071100000|2022-06-24 11:45:00|375.74|373.34|377.2|374.8|377.47|375.07|375.34|372.94|0
1656071400000|2022-06-24 11:50:00|377.07|374.67|376.13|373.73|377.34|374.94|376.07|373.67|0
1656071700000|2022-06-24 11:55:00|376.2|373.8|376.27|373.87|376.53|374.13|375.54|373.14|0
1656072000000|2022-06-24 12:00:00|376.13|373.73|375.33|372.93|377.06|374.66|375.07|372.67|0
1656072300000|2022-06-24 12:05:00|375.6|373.2|374.53|372.13|376.26|373.86|373.94|371.54|0
1656072600000|2022-06-24 12:10:00|374.6|372.2|374.4|372|374.67|372.27|374|371.6|0
1656072900000|2022-06-24 12:15:00|374.33|371.93|374.13|371.73|374.93|372.53|373.87|371.47|0
1656073200000|2022-06-24 12:20:00|374|371.6|375.72|373.32|375.99|373.59|373.47|371.07|0
1656073500000|2022-06-24 12:25:00|375.59|373.19|376.06|373.66|376.19|373.79|374.79|372.39|0
1656073800000|2022-06-24 12:30:00|376.12|373.72|376.33|373.93|376.4|374|375.14|372.74|0
1656074100000|2022-06-24 12:35:00|376.13|373.73|375.66|373.26|376.33|373.93|375.13|372.73|0
1656074400000|2022-06-24 12:40:00|375.79|373.39|374.73|372.33|375.79|373.39|374.46|372.06|0
1656074700000|2022-06-24 12:45:00|374.6|372.2|375.86|373.46|376.72|374.32|374.6|372.2|0
1656075000000|2022-06-24 12:50:00|376.06|373.66|376.85|374.45|376.99|374.59|376.06|373.66|0
1656075300000|2022-06-24 12:55:00|376.72|374.32|376.58|374.18|377.25|374.85|376.19|373.79|0
1656075600000|2022-06-24 13:00:00|376.85|374.45|375.39|372.99|376.98|374.58|375.25|372.85|0
1656075900000|2022-06-24 13:05:00|375.25|372.85|374.32|371.92|375.78|373.38|373.92|371.52|0
1656076200000|2022-06-24 13:10:00|374.19|371.79|374.72|372.32|375.25|372.85|374.19|371.79|0
1656076500000|2022-06-24 13:15:00|374.58|372.18|373.92|371.52|375.11|372.71|373.52|371.12|0
1656076800000|2022-06-24 13:20:00|373.79|371.39|372.86|370.46|374.18|371.78|372.59|370.19|0
1656077100000|2022-06-24 13:25:00|372.8|370.4|373.39|370.99|374.58|372.18|372.33|369.93|0
1656077400000|2022-06-24 13:30:00|373.32|370.92|366.94|364.54|373.39|370.99|366.94|364.54|0
1656077700000|2022-06-24 13:35:00|366.68|364.28|369.68|367.28|371.52|369.12|365.76|363.36|0
1656078000000|2022-06-24 13:40:00|369.55|367.15|365.09|362.69|370.47|368.07|364.14|361.74|0
1656078300000|2022-06-24 13:45:00|364.96|362.56|361.99|359.59|366.26|363.86|361.99|359.59|0
1656078600000|2022-06-24 13:50:00|362.11|359.71|362.34|359.94|363.63|361.23|361.21|358.81|0
1656078900000|2022-06-24 13:55:00|362.47|360.07|363.5|361.1|364.66|362.26|361.95|359.55|0
1656079200000|2022-06-24 14:00:00|360.09|357.69|353.34|350.94|360.09|357.69|348.62|346.22|0
1656079500000|2022-06-24 14:05:00|353.09|350.69|348.7|346.3|353.22|350.82|347.95|345.55|0
1656079800000|2022-06-24 14:10:00|348.45|346.05|351.83|349.43|352.71|350.31|348.2|345.8|0
1656080100000|2022-06-24 14:15:00|351.95|349.55|349.82|347.42|351.95|349.55|348.57|346.17|0
1656080400000|2022-06-24 14:20:00|349.69|347.29|348.82|346.42|350.07|347.67|347.2|344.8|0
1656080700000|2022-06-24 14:25:00|348.57|346.17|350.82|348.42|351.57|349.17|348.57|346.17|0
1656081000000|2022-06-24 14:30:00|349.94|347.54|350.44|348.04|351.44|349.04|349.19|346.79|0
1656081300000|2022-06-24 14:35:00|350.19|347.79|352.19|349.79|352.95|350.55|349.69|347.29|0
1656081600000|2022-06-24 14:40:00|352.57|350.17|353.33|350.93|354.46|352.06|352.07|349.67|0
1656081900000|2022-06-24 14:45:00|353.2|350.8|350.56|348.16|354.46|352.06|349.81|347.41|0
1656082200000|2022-06-24 14:50:00|350.06|347.66|350.81|348.41|351.94|349.54|350.06|347.66|0
1656082500000|2022-06-24 14:55:00|350.68|348.28|350.43|348.03|351.94|349.54|348.8|346.4|0
1656082800000|2022-06-24 15:00:00|350.18|347.78|347.31|344.91|350.68|348.28|347.18|344.78|0
1656083100000|2022-06-24 15:05:00|347.43|345.03|348.05|345.65|349.05|346.65|347.06|344.66|0
1656083400000|2022-06-24 15:10:00|347.8|345.4|350.17|347.77|350.17|347.77|347.68|345.28|0
1656083700000|2022-06-24 15:15:00|350.42|348.02|352.37|349.97|353.06|350.66|350.17|347.77|0
1656084000000|2022-06-24 15:20:00|352.43|350.03|351.05|348.65|352.56|350.16|350.42|348.02|0
1656084300000|2022-06-24 15:25:00|350.92|348.52|348.29|345.89|351.17|348.77|348.17|345.77|0
1656084600000|2022-06-24 15:30:00|348.42|346.02|349.54|347.14|349.54|347.14|348.17|345.77|0
1656084900000|2022-06-24 15:35:00|349.92|347.52|347.67|345.27|350.17|347.77|347.48|345.08|0
1656085200000|2022-06-24 15:40:00|347.6|345.2|347.6|345.2|348.35|345.95|346.98|344.58|0
1656085500000|2022-06-24 15:45:00|347.73|345.33|348.97|346.57|349.22|346.82|347.72|345.32|0
1656085800000|2022-06-24 15:50:00|348.85|346.45|347.47|345.07|349.6|347.2|346.73|344.33|0
1656086100000|2022-06-24 15:55:00|347.35|344.95|347.6|345.2|349.22|346.82|347.22|344.82|0
1656086400000|2022-06-24 16:00:00|347.47|345.07|346.1|343.7|348.22|345.82|345.6|343.2|0
1656086700000|2022-06-24 16:05:00|346.35|343.95|346.72|344.32|346.72|344.32|345.73|343.33|0
1656087000000|2022-06-24 16:10:00|346.6|344.2|345.61|343.21|346.95|344.55|344.57|342.17|0
1656087300000|2022-06-24 16:15:00|345.36|342.96|344.99|342.59|345.86|343.46|344.62|342.22|0
1656087600000|2022-06-24 16:20:00|344.87|342.47|347.02|344.62|347.77|345.37|344.74|342.34|0
1656087900000|2022-06-24 16:25:00|346.78|344.38|348.02|345.62|348.39|345.99|346.65|344.25|0
1656088200000|2022-06-24 16:30:00|347.89|345.49|348.12|345.72|348.27|345.87|346.6|344.2|0
1656088500000|2022-06-24 16:35:00|348.24|345.84|346.99|344.59|348.49|346.09|346.87|344.47|0
1656088800000|2022-06-24 16:40:00|346.87|344.47|344.99|342.59|347.37|344.97|344.75|342.35|0
1656089100000|2022-06-24 16:45:00|345.12|342.72|346.61|344.21|347.49|345.09|345.12|342.72|0
1656089400000|2022-06-24 16:50:00|346.36|343.96|345.49|343.09|346.86|344.46|345.49|343.09|0
1656089700000|2022-06-24 16:55:00|345.36|342.96|344.99|342.59|345.86|343.46|344.62|342.22|0
1656090000000|2022-06-24 17:00:00|345.11|342.71|344.12|341.72|345.74|343.34|343.37|340.97|0
1656090300000|2022-06-24 17:05:00|343.99|341.59|344.36|341.96|345.24|342.84|343.74|341.34|0
1656090600000|2022-06-24 17:10:00|344.24|341.84|343.12|340.72|344.24|341.84|343.12|340.72|0
1656090900000|2022-06-24 17:15:00|343.25|340.85|346.5|344.1|346.63|344.23|343.25|340.85|0
1656091200000|2022-06-24 17:20:00|346.38|343.98|346.38|343.98|347.13|344.73|345.76|343.36|0
1656091500000|2022-06-24 17:25:00|346.5|344.1|346.38|343.98|347.12|344.72|345.88|343.48|0
1656091800000|2022-06-24 17:30:00|346.25|343.85|346.13|343.73|347.37|344.97|345.63|343.23|0
1656092100000|2022-06-24 17:35:00|346|343.6|346.87|344.47|347.49|345.09|346|343.6|0
1656092400000|2022-06-24 17:40:00|347.12|344.72|345.75|343.35|347.62|345.22|345.38|342.98|0
1656092700000|2022-06-24 17:45:00|345.87|343.47|346.62|344.22|346.87|344.47|345.62|343.22|0
1656093000000|2022-06-24 17:50:00|346.49|344.09|347.61|345.21|347.74|345.34|345.75|343.35|0
1656093300000|2022-06-24 17:55:00|347.86|345.46|347.13|344.73|348.11|345.71|346.12|343.72|0
1656093600000|2022-06-24 18:00:00|347|344.6|347.13|344.73|347.5|345.1|346.01|343.61|0
1656093900000|2022-06-24 18:05:00|347|344.6|347.5|345.1|348.12|345.72|346.5|344.1|0
1656094200000|2022-06-24 18:10:00|347.37|344.97|346.37|343.97|347.37|344.97|345.63|343.23|0
1656094500000|2022-06-24 18:15:00|346.25|343.85|345.87|343.47|346.87|344.47|345.38|342.98|0
1656094800000|2022-06-24 18:20:00|345.75|343.35|346.37|343.97|347.12|344.72|345.63|343.23|0
1656095100000|2022-06-24 18:25:00|346.49|344.09|345.37|342.97|346.62|344.22|344.75|342.35|0
1656095400000|2022-06-24 18:30:00|345.25|342.85|344.13|341.73|345.5|343.1|343.88|341.48|0
1656095700000|2022-06-24 18:35:00|344.25|341.85|345.25|342.85|345.25|342.85|343.63|341.23|0
1656096000000|2022-06-24 18:40:00|345.37|342.97|344.56|342.16|345.74|343.34|344.13|341.73|0
1656096300000|2022-06-24 18:45:00|344.44|342.04|342.95|340.55|344.68|342.28|342.95|340.55|0
1656096600000|2022-06-24 18:50:00|343.07|340.67|343.07|340.67|343.69|341.29|342.94|340.54|0
1656096900000|2022-06-24 18:55:00|342.94|340.54|342.57|340.17|343.56|341.16|342.32|339.92|0
1656097200000|2022-06-24 19:00:00|342.32|339.92|343.12|340.72|343.86|341.46|342.32|339.92|0
1656097500000|2022-06-24 19:05:00|343.36|340.96|343.61|341.21|343.86|341.46|342.87|340.47|0
1656097800000|2022-06-24 19:10:00|343.86|341.46|343.11|340.71|344.23|341.83|343.11|340.71|0
1656098100000|2022-06-24 19:15:00|342.87|340.47|342.74|340.34|343.24|340.84|342.25|339.85|0
1656098400000|2022-06-24 19:20:00|342.62|340.22|343.94|341.54|344.31|341.91|342.12|339.72|0
1656098700000|2022-06-24 19:25:00|343.82|341.42|343.94|341.54|345.18|342.78|343.7|341.3|0
1656099000000|2022-06-24 19:30:00|344.07|341.67|344.5|342.1|344.5|342.1|343.02|340.62|0
1656099300000|2022-06-24 19:35:00|344.38|341.98|342.53|340.13|345|342.6|342.53|340.13|0
1656099600000|2022-06-24 19:40:00|342.41|340.01|341.18|338.78|342.65|340.25|341.18|338.78|0
1656099900000|2022-06-24 19:45:00|341.42|339.02|342.39|339.99|342.39|339.99|340.56|338.16|0
1656100200000|2022-06-24 19:50:00|341.78|339.38|338.48|335.6|341.9|339.5|338.11|335.23|0
1656100500000|2022-06-24 19:55:00|338.35|335.47|335.44|332.56|340.3|337.42|335.44|332.56|0
1656100800000|2022-06-24 20:00:00|335.2|332.32|337.54|335.14|337.78|335.38|334.59|331.71|0
1656101100000|2022-06-24 20:05:00|337.66|335.26|337.84|335.44|338.2|335.8|335.28|332.88|0
1656101400000|2022-06-24 20:10:00|337.96|335.56|338.44|336.04|338.93|336.53|337.47|335.07|0
1656313500000|2022-06-27 07:05:00|332.84|330.44|330.49|328.09|333.68|331.28|330.31|327.91|0
1656313800000|2022-06-27 07:10:00|330.61|328.21|330.67|328.27|331.45|329.05|329.65|327.25|0
1656314100000|2022-06-27 07:15:00|330.61|328.21|330.31|327.91|330.61|328.21|327.86|325.46|0
1656314400000|2022-06-27 07:20:00|330.13|327.73|327.8|325.4|330.19|327.79|327.56|325.16|0
1656314700000|2022-06-27 07:25:00|327.85|325.45|325.24|322.84|328.21|325.81|324.53|322.13|0
1656315000000|2022-06-27 07:30:00|325|322.6|321.81|319.41|325.59|323.19|321.81|319.41|0
1656315300000|2022-06-27 07:35:00|321.58|319.18|320.81|318.41|321.87|319.47|320.17|317.77|0
1656315600000|2022-06-27 07:40:00|321.22|318.82|323.93|321.53|323.93|321.53|320.93|318.53|0
1656315900000|2022-06-27 07:45:00|323.81|321.41|322.39|319.99|323.81|321.41|322.34|319.94|0
1656316200000|2022-06-27 07:50:00|322.51|320.11|321.1|318.7|322.51|320.11|320.63|318.23|0
1656316500000|2022-06-27 07:55:00|320.93|318.53|322.4|320|323.98|321.58|320.39|317.99|0
1656316800000|2022-06-27 08:00:00|322.52|320.12|322.52|320.12|323.46|321.06|321.46|319.06|0
1656317100000|2022-06-27 08:05:00|322.7|320.3|322.87|320.47|322.87|320.47|320.99|318.59|0
1656317400000|2022-06-27 08:10:00|322.93|320.53|321.52|319.12|323.22|320.82|321.52|319.12|0
1656317700000|2022-06-27 08:15:00|321.58|319.18|321.93|319.53|321.99|319.59|321.34|318.94|0
1656318000000|2022-06-27 08:20:00|321.81|319.41|322.86|320.46|322.92|320.52|321.57|319.17|0
1656318300000|2022-06-27 08:25:00|322.74|320.34|322.57|320.17|322.98|320.58|322.16|319.76|0
1656318600000|2022-06-27 08:30:00|322.62|320.22|323.21|320.81|323.51|321.11|322.39|319.99|0
1656318900000|2022-06-27 08:35:00|323.09|320.69|325.56|323.16|325.8|323.4|323.09|320.69|0
1656319200000|2022-06-27 08:40:00|325.45|323.05|325.44|323.04|326.15|323.75|324.97|322.57|0
1656319500000|2022-06-27 08:45:00|325.5|323.1|325.44|323.04|326.15|323.75|325.09|322.69|0
1656319800000|2022-06-27 08:50:00|325.32|322.92|327.09|324.69|327.09|324.69|325.03|322.63|0
1656320100000|2022-06-27 08:55:00|327.21|324.81|326.68|324.28|327.57|325.17|326.5|324.1|0
1656320400000|2022-06-27 09:00:00|326.62|324.22|326.97|324.57|326.97|324.57|326.38|323.98|0
1656320700000|2022-06-27 09:05:00|327.09|324.69|328.99|326.59|329.11|326.71|327.09|324.69|0
1656321000000|2022-06-27 09:10:00|328.87|326.47|327.09|324.69|328.87|326.47|326.14|323.74|0
1656321300000|2022-06-27 09:15:00|327.21|324.81|326.73|324.33|327.68|325.28|326.55|324.15|0
1656321600000|2022-06-27 09:20:00|326.61|324.21|326.43|324.03|326.79|324.39|325.61|323.21|0
1656321900000|2022-06-27 09:25:00|326.37|323.97|326.25|323.85|327.2|324.8|325.26|322.86|0
1656322200000|2022-06-27 09:30:00|326.49|324.09|327.31|324.91|327.31|324.91|325.9|323.5|0
1656322500000|2022-06-27 09:35:00|326.96|324.56|327.67|325.27|328.14|325.74|326.9|324.5|0
1656322800000|2022-06-27 09:40:00|327.55|325.15|327.19|324.79|328.38|325.98|327.07|324.67|0
1656323100000|2022-06-27 09:45:00|327.25|324.85|326.83|324.43|327.31|324.91|326.36|323.96|0
1656323400000|2022-06-27 09:50:00|326.95|324.55|327.9|325.5|327.9|325.5|326.6|324.2|0
1656323700000|2022-06-27 09:55:00|327.78|325.38|327.66|325.26|327.9|325.5|327.07|324.67|0
1656324000000|2022-06-27 10:00:00|327.54|325.14|327.72|325.32|328.55|326.15|327.07|324.67|0
1656324300000|2022-06-27 10:05:00|327.66|325.26|329.08|326.68|329.08|326.68|327.66|325.26|0
1656324600000|2022-06-27 10:10:00|329.02|326.62|329.79|327.39|329.79|327.39|328.84|326.44|0
1656324900000|2022-06-27 10:15:00|329.67|327.27|328.19|325.79|329.67|327.27|328.13|325.73|0
1656325200000|2022-06-27 10:20:00|328.13|325.73|328.95|326.55|328.96|326.56|327.95|325.55|0
1656325500000|2022-06-27 10:25:00|328.9|326.5|331.16|328.76|331.34|328.94|328.66|326.26|0
1656325800000|2022-06-27 10:30:00|331.22|328.82|330.14|327.74|331.46|329.06|329.78|327.38|0
1656326100000|2022-06-27 10:35:00|330.26|327.86|330.9|328.5|331.02|328.62|329.41|327.01|0
1656326400000|2022-06-27 10:40:00|330.78|328.38|329.82|327.42|331.73|329.33|329.64|327.24|0
1656326700000|2022-06-27 10:45:00|330.06|327.66|329.49|327.09|331.19|328.79|329.31|326.91|0
1656327000000|2022-06-27 10:50:00|329.61|327.21|328.95|326.55|329.85|327.45|328.83|326.43|0
1656327300000|2022-06-27 10:55:00|329.07|326.67|327.64|325.24|329.19|326.79|327.46|325.06|0
1656327600000|2022-06-27 11:00:00|327.52|325.12|327.16|324.76|328.06|325.66|327.04|324.64|0
1656327900000|2022-06-27 11:05:00|327.28|324.88|326.2|323.8|327.51|325.11|326.09|323.69|0
1656328200000|2022-06-27 11:10:00|326.09|323.69|325.73|323.33|326.32|323.92|325.61|323.21|0
1656328500000|2022-06-27 11:15:00|325.61|323.21|325.37|322.97|326.2|323.8|325.25|322.85|0
1656328800000|2022-06-27 11:20:00|325.49|323.09|325.72|323.32|325.72|323.32|325.37|322.97|0
1656329100000|2022-06-27 11:25:00|325.6|323.2|326.91|324.51|327.27|324.87|325.6|323.2|0
1656329400000|2022-06-27 11:30:00|326.97|324.57|325.01|322.61|326.97|324.57|325.01|322.61|0
1656329700000|2022-06-27 11:35:00|325.13|322.73|325.36|322.96|325.6|323.2|324.77|322.37|0
1656330000000|2022-06-27 11:40:00|325.3|322.9|325.12|322.72|325.6|323.2|324.89|322.49|0
1656330300000|2022-06-27 11:45:00|325.18|322.78|325.48|323.08|325.83|323.43|325.12|322.72|0
1656330600000|2022-06-27 11:50:00|325.24|322.84|325.83|323.43|325.95|323.55|325.24|322.84|0
1656330900000|2022-06-27 11:55:00|325.95|323.55|326.48|324.08|326.72|324.32|325.95|323.55|0
1656331200000|2022-06-27 12:00:00|326.42|324.02|326.18|323.78|326.66|324.26|325.83|323.43|0
1656331500000|2022-06-27 12:05:00|326.06|323.66|327.25|324.85|327.49|325.09|325.94|323.54|0
1656331800000|2022-06-27 12:10:00|327.37|324.97|327.25|324.85|328.44|326.04|326.42|324.02|0
1656332100000|2022-06-27 12:15:00|326.77|324.37|327.01|324.61|328.2|325.8|325.82|323.42|0
1656332400000|2022-06-27 12:20:00|326.89|324.49|327.84|325.44|327.96|325.56|326.77|324.37|0
1656332700000|2022-06-27 12:25:00|327.48|325.08|330.71|328.31|330.71|328.31|327.3|324.9|0
1656333000000|2022-06-27 12:30:00|330.23|327.83|332.75|330.35|333.23|330.83|329.51|327.11|0
1656333300000|2022-06-27 12:35:00|332.87|330.47|331.06|328.66|332.99|330.59|331.06|328.66|0
1656333600000|2022-06-27 12:40:00|331.13|328.73|330.34|327.94|331.66|329.26|329.86|327.46|0
1656333900000|2022-06-27 12:45:00|330.1|327.7|330.53|328.13|331.3|328.9|329.98|327.58|0
1656334200000|2022-06-27 12:50:00|330.65|328.25|332.27|329.87|332.33|329.93|330.05|327.65|0
1656334500000|2022-06-27 12:55:00|332.21|329.81|331.25|328.85|332.21|329.81|331.01|328.61|0
1656334800000|2022-06-27 13:00:00|331.01|328.61|329.8|327.4|331.25|328.85|329.45|327.05|0
1656335100000|2022-06-27 13:05:00|329.92|327.52|330.52|328.12|330.52|328.12|329.56|327.16|0
1656335400000|2022-06-27 13:10:00|330.64|328.24|329.32|326.92|331.12|328.72|329.2|326.8|0
1656335700000|2022-06-27 13:15:00|329.2|326.8|329.56|327.16|330.46|328.06|328.96|326.56|0
1656336000000|2022-06-27 13:20:00|329.68|327.28|328.96|326.56|329.8|327.4|328.12|325.72|0
1656336300000|2022-06-27 13:25:00|328.72|326.32|327.64|325.24|329.08|326.68|327.52|325.12|0
1656336600000|2022-06-27 13:30:00|328.12|325.72|336.13|333.73|336.55|334.15|326.69|324.29|0
1656336900000|2022-06-27 13:35:00|336.92|334.52|334.26|331.86|339.73|337.33|333.89|331.49|0
1656337200000|2022-06-27 13:40:00|334.5|332.1|338.71|336.31|339.63|337.23|334.5|332.1|0
1656337500000|2022-06-27 13:45:00|339.02|336.62|342.29|339.89|344.14|341.74|338|335.6|0
1656337800000|2022-06-27 13:50:00|342.54|340.14|336.53|334.13|343.28|340.88|336.28|333.88|0
1656338100000|2022-06-27 13:55:00|336.89|334.49|340.09|337.69|340.83|338.43|336.77|334.37|0
1656338400000|2022-06-27 14:00:00|340.15|337.75|332.5|330.1|340.15|337.75|331.54|329.14|0
1656338700000|2022-06-27 14:05:00|332.14|329.74|336.3|333.9|338.01|335.61|331.9|329.5|0
1656339000000|2022-06-27 14:10:00|336.05|333.65|337.01|334.61|338.91|336.51|335.44|333.04|0
1656339300000|2022-06-27 14:15:00|337.19|334.79|335.96|333.56|339.53|337.13|334.37|331.97|0
1656339600000|2022-06-27 14:20:00|336.08|333.68|336.57|334.17|338.05|335.65|332.66|330.26|0
1656339900000|2022-06-27 14:25:00|336.69|334.29|337.92|335.52|339.15|336.75|335.96|333.56|0
1656340200000|2022-06-27 14:30:00|338.78|336.38|336.43|334.03|339.15|336.75|334.37|331.97|0
1656340500000|2022-06-27 14:35:00|335.46|333.06|336.06|333.66|338.52|336.12|335.21|332.81|0
1656340800000|2022-06-27 14:40:00|336.19|333.79|333.02|330.62|337.29|334.89|332.9|330.5|0
1656341100000|2022-06-27 14:45:00|333.26|330.86|331.68|329.28|335.45|333.05|331.56|329.16|0
1656341400000|2022-06-27 14:50:00|331.44|329.04|329.63|327.23|331.68|329.28|328.41|326.01|0
1656341700000|2022-06-27 14:55:00|329.51|327.11|329.27|326.87|329.75|327.35|326.99|324.59|0
1656342000000|2022-06-27 15:00:00|329.03|326.63|330.71|328.31|331.44|329.04|328.31|325.91|0
1656342300000|2022-06-27 15:05:00|330.83|328.43|332.89|330.49|333.25|330.85|330.47|328.07|0
1656342600000|2022-06-27 15:10:00|333.37|330.97|331.91|329.51|333.86|331.46|331.06|328.66|0
1656342900000|2022-06-27 15:15:00|332.15|329.75|329.61|327.21|332.76|330.36|329.37|326.97|0
1656343200000|2022-06-27 15:20:00|329.73|327.33|326.09|323.69|330.33|327.93|325.3|322.9|0
1656343500000|2022-06-27 15:25:00|326.21|323.81|326.08|323.68|326.21|323.81|325.13|322.73|0
1656343800000|2022-06-27 15:30:00|325.96|323.56|328.6|326.2|328.72|326.32|325.96|323.56|0
1656344100000|2022-06-27 15:35:00|329.2|326.8|328.36|325.96|330.28|327.88|328.12|325.72|0
1656344400000|2022-06-27 15:40:00|328.24|325.84|326.2|323.8|328.66|326.26|325.6|323.2|0
1656344700000|2022-06-27 15:45:00|326.08|323.68|326.91|324.51|327.75|325.35|325|322.6|0
1656345000000|2022-06-27 15:50:00|327.15|324.75|328.35|325.95|328.71|326.31|326.91|324.51|0
1656345300000|2022-06-27 15:55:00|328.59|326.19|327.51|325.11|329.43|327.03|327.03|324.63|0
1656345600000|2022-06-27 16:00:00|327.87|325.47|330.88|328.48|331.84|329.44|326.91|324.51|0
1656345900000|2022-06-27 16:05:00|330.51|328.11|330.75|328.35|332.45|330.05|330.27|327.87|0
1656346200000|2022-06-27 16:10:00|330.63|328.23|331.48|329.08|332.33|329.93|330.27|327.87|0
1656346500000|2022-06-27 16:15:00|331.57|329.17|330.12|327.72|333.39|330.99|330|327.6|0
1656346800000|2022-06-27 16:20:00|330|327.6|332.53|330.13|332.66|330.26|329.52|327.12|0
1656347100000|2022-06-27 16:25:00|332.66|330.26|334.49|332.09|335.35|332.95|332.17|329.77|0
1656347400000|2022-06-27 16:30:00|334.86|332.46|336.44|334.04|337.3|334.9|334.74|332.34|0
1656347700000|2022-06-27 16:35:00|337.05|334.65|334.73|332.33|337.42|335.02|334.31|331.91|0
1656348000000|2022-06-27 16:40:00|334.85|332.45|332.42|330.02|335.22|332.82|332.42|330.02|0
1656348300000|2022-06-27 16:45:00|332.12|329.72|332.18|329.78|334|331.6|331.69|329.29|0
1656348600000|2022-06-27 16:50:00|332.42|330.02|330.84|328.44|332.78|330.38|330.48|328.08|0
1656348900000|2022-06-27 16:55:00|330.6|328.2|331.08|328.68|332.9|330.5|330.36|327.96|0
1656349200000|2022-06-27 17:00:00|330.6|328.2|334.11|331.71|334.97|332.57|330.6|328.2|0
1656349500000|2022-06-27 17:05:00|334.23|331.83|334.48|332.08|336.55|334.15|334.23|331.83|0
1656349800000|2022-06-27 17:10:00|334.42|332.02|331.55|329.15|334.42|332.02|331.07|328.67|0
1656350100000|2022-06-27 17:15:00|331.67|329.27|331.43|329.03|333.13|330.73|330.46|328.06|0
1656350400000|2022-06-27 17:20:00|331.19|328.79|331.91|329.51|333.01|330.61|330.7|328.3|0
1656350700000|2022-06-27 17:25:00|331.55|329.15|333|330.6|333.61|331.21|331.55|329.15|0
1656351000000|2022-06-27 17:30:00|333.37|330.97|334.34|331.94|334.83|332.43|332.88|330.48|0
1656351300000|2022-06-27 17:35:00|334.46|332.06|334.04|331.64|335.5|333.1|333.61|331.21|0
1656351600000|2022-06-27 17:40:00|334.34|331.94|336.42|334.02|337.28|334.88|333.73|331.33|0
1656351900000|2022-06-27 17:45:00|336.54|334.14|337.15|334.75|338.63|336.23|336.17|333.77|0
1656352200000|2022-06-27 17:50:00|336.78|334.38|336.17|333.77|337.52|335.12|335.31|332.91|0
1656352500000|2022-06-27 17:55:00|335.92|333.52|337.15|334.75|337.27|334.87|335.8|333.4|0
1656352800000|2022-06-27 18:00:00|337.27|334.87|336.56|334.16|339.55|337.15|336.2|333.8|0
1656353100000|2022-06-27 18:05:00|336.44|334.04|337.79|335.39|338.77|336.37|336.2|333.8|0
1656353400000|2022-06-27 18:10:00|337.67|335.27|336.44|334.04|338.65|336.25|335.7|333.3|0
1656353700000|2022-06-27 18:15:00|336.19|333.79|333.87|331.47|336.26|333.86|333.87|331.47|0
1656354000000|2022-06-27 18:20:00|333.75|331.35|334.97|332.57|335.7|333.3|333.75|331.35|0
1656354300000|2022-06-27 18:25:00|335.21|332.81|336.74|334.34|337.91|335.51|335.21|332.81|0
1656354600000|2022-06-27 18:30:00|336.99|334.59|334.54|332.14|337.85|335.45|334.54|332.14|0
1656354900000|2022-06-27 18:35:00|334.42|332.02|333.44|331.04|335.27|332.87|332.95|330.55|0
1656355200000|2022-06-27 18:40:00|333.38|330.98|334.9|332.5|335.64|333.24|333.38|330.98|0
1656355500000|2022-06-27 18:45:00|335.02|332.62|334.04|331.64|336.25|333.85|333.56|331.16|0
1656355800000|2022-06-27 18:50:00|334.17|331.77|335.51|333.11|336.37|333.97|334.17|331.77|0
1656356100000|2022-06-27 18:55:00|335.39|332.99|336.73|334.33|336.98|334.58|334.53|332.13|0
1656356400000|2022-06-27 19:00:00|336.98|334.58|340.55|338.15|340.92|338.52|336.12|333.72|0
1656356700000|2022-06-27 19:05:00|340.68|338.28|337.84|335.44|342.16|339.76|337.34|334.94|0
1656357000000|2022-06-27 19:10:00|338.08|335.68|334.77|332.37|338.2|335.8|334.64|332.24|0
1656357300000|2022-06-27 19:15:00|335.01|332.61|334.28|331.88|335.62|333.22|333.67|331.27|0
1656357600000|2022-06-27 19:20:00|334.4|332|335.86|333.46|336.36|333.96|334.15|331.75|0
1656357900000|2022-06-27 19:25:00|335.5|333.1|335.37|332.97|336.48|334.08|333.79|331.39|0
1656358200000|2022-06-27 19:30:00|335.49|333.09|337.83|335.43|337.95|335.55|335.49|333.09|0
1656358500000|2022-06-27 19:35:00|337.7|335.3|339.8|337.4|340.79|338.39|337.7|335.3|0
1656358800000|2022-06-27 19:40:00|340.04|337.64|335.24|332.84|340.54|338.14|335.24|332.84|0
1656359100000|2022-06-27 19:45:00|335.37|332.97|335.61|333.21|337.82|335.42|333.53|331.13|0
1656359400000|2022-06-27 19:50:00|338.19|335.79|340.78|338.38|342.27|339.87|338.19|335.79|0
1656359700000|2022-06-27 19:55:00|340.53|338.13|336.22|333.82|340.78|338.38|336.22|333.82|0
1656360000000|2022-06-27 20:00:00|335.12|332.72|334.87|332.47|336.09|333.69|333.65|331.25|0
1656360300000|2022-06-27 20:05:00|334.81|332.41|334.01|331.61|335.6|333.2|334.01|331.61|0
1656360600000|2022-06-27 20:10:00|334.13|331.73|334.62|332.22|334.99|332.59|333.52|331.12|0
1656360900000|2022-06-27 20:15:00|334.21|331.41|334.09|331.29|334.45|331.65|333.6|330.8|0
1656361200000|2022-06-27 20:20:00|334.21|331.41|331.67|328.87|334.46|331.66|331.36|328.56|0
1656361500000|2022-06-27 20:25:00|331.73|328.93|332.7|329.9|332.7|329.9|331.36|328.56|0
1656361800000|2022-06-27 20:30:00|332.58|329.78|332.7|329.9|332.94|330.14|332.21|329.41|0
1656362100000|2022-06-27 20:35:00|332.82|330.02|332.45|329.65|332.82|330.02|331.84|329.04|0
1656362400000|2022-06-27 20:40:00|332.57|329.77|332.69|329.89|332.94|330.14|332.33|329.53|0
1656362700000|2022-06-27 20:45:00|332.57|329.77|332.02|329.22|332.57|329.77|331.72|328.92|0
1656363000000|2022-06-27 20:50:00|331.96|329.16|332.2|329.4|332.45|329.65|331.59|328.79|0
1656363300000|2022-06-27 20:55:00|332.32|329.52|332.31|329.51|332.45|329.65|331.96|329.16|0
1656363600000|2022-06-27 21:00:00|332.23|329.43|331.86|329.06|332.23|329.43|331.86|329.06|0
1656363900000|2022-06-27 21:05:00|331.77|328.97|331.7|328.9|331.86|329.06|331.66|328.86|0
1656364200000|2022-06-27 21:10:00|331.75|328.95|331.73|328.93|331.75|328.95|331.63|328.83|0
1656364500000|2022-06-27 21:15:00|331.77|328.97|331.78|328.98|331.78|328.98|331.6|328.8|0
1656364800000|2022-06-27 21:20:00|331.76|328.96|331.85|329.05|331.92|329.12|331.76|328.96|0
1656365100000|2022-06-27 21:25:00|331.89|329.09|331.87|329.07|331.96|329.16|331.87|329.07|0
1656365400000|2022-06-27 21:30:00|331.89|329.09|331.92|329.12|332.01|329.21|331.87|329.07|0
1656365700000|2022-06-27 21:35:00|331.97|329.17|332.42|329.62|332.42|329.62|331.97|329.17|0
1656366000000|2022-06-27 21:40:00|332.38|329.58|332.88|330.08|332.88|330.08|332.38|329.58|0
1656366300000|2022-06-27 21:45:00|332.84|330.04|332.54|329.74|332.87|330.07|332.54|329.74|0
1656366600000|2022-06-27 21:50:00|332.52|329.72|332.52|329.72|332.71|329.91|332.41|329.61|0
1656366900000|2022-06-27 21:55:00|332.51|329.71|332.37|329.57|332.51|329.71|332.12|329.32|0
1656367200000|2022-06-27 22:00:00|331.39|328.59|333.7|330.9|333.88|331.08|331.27|328.47|0
1656367500000|2022-06-27 22:05:00|333.64|330.84|333.33|330.53|333.88|331.08|333.27|330.47|0
1656367800000|2022-06-27 22:10:00|333.27|330.47|333.51|330.71|334.12|331.32|332.9|330.1|0
1656368100000|2022-06-27 22:15:00|333.33|330.53|334|331.2|334|331.2|333.27|330.47|0
1656368400000|2022-06-27 22:20:00|333.88|331.08|334|331.2|334.24|331.44|333.76|330.96|0
1656368700000|2022-06-27 22:25:00|334.06|331.26|333.63|330.83|334.12|331.32|333.38|330.58|0
1656369000000|2022-06-27 22:30:00|333.69|330.89|333.63|330.83|334|331.2|333.51|330.71|0
1656369300000|2022-06-27 22:35:00|333.57|330.77|333.75|330.95|333.81|331.01|333.38|330.58|0
1656369600000|2022-06-27 22:40:00|333.63|330.83|333.62|330.82|333.87|331.07|333.62|330.82|0
1656369900000|2022-06-27 22:45:00|333.5|330.7|333.13|330.33|333.5|330.7|332.77|329.97|0
1656370200000|2022-06-27 22:50:00|333.2|330.4|332.89|330.09|333.25|330.45|332.76|329.96|0
1656370500000|2022-06-27 22:55:00|332.83|330.03|332.88|330.08|332.88|330.08|332.64|329.84|0
1656370800000|2022-06-27 23:00:00|332.76|329.96|332.03|329.23|333.01|330.21|331.73|328.93|0
1656371100000|2022-06-27 23:05:00|332.15|329.35|331.78|328.98|332.15|329.35|331.78|328.98|0
1656371400000|2022-06-27 23:10:00|331.66|328.86|331.72|328.92|332.15|329.35|331.17|328.37|0
1656371700000|2022-06-27 23:15:00|331.66|328.86|331.78|328.98|332.27|329.47|331.66|328.86|0
1656372000000|2022-06-27 23:20:00|331.72|328.92|331.9|329.1|332.02|329.22|331.66|328.86|0
1656372300000|2022-06-27 23:25:00|331.84|329.04|331.78|328.98|332.02|329.22|331.65|328.85|0
1656372600000|2022-06-27 23:30:00|331.72|328.92|332.14|329.34|332.14|329.34|331.72|328.92|0
1656372900000|2022-06-27 23:35:00|332.2|329.4|332.26|329.46|332.38|329.58|332.14|329.34|0
1656373200000|2022-06-27 23:40:00|332.32|329.52|332.74|329.94|332.74|329.94|332.26|329.46|0
1656373500000|2022-06-27 23:45:00|332.62|329.82|331.89|329.09|332.62|329.82|331.89|329.09|0
1656373800000|2022-06-27 23:50:00|332.01|329.21|333.35|330.55|333.35|330.55|331.95|329.15|0
1656374100000|2022-06-27 23:55:00|333.47|330.67|332.13|329.33|333.47|330.67|332.13|329.33|0
1656374400000|2022-06-28 00:00:00|332.25|329.45|329.82|327.02|332.37|329.57|328.85|326.05|0
1656374700000|2022-06-28 00:05:00|329.7|326.9|328.91|326.11|330.12|327.32|328.48|325.68|0
1656375000000|2022-06-28 00:10:00|328.97|326.17|329.33|326.53|329.39|326.59|328.36|325.56|0
1656375300000|2022-06-28 00:15:00|329.21|326.41|329.33|326.53|329.33|326.53|328.72|325.92|0
1656375600000|2022-06-28 00:20:00|329.45|326.65|330.05|327.25|330.36|327.56|329.45|326.65|0
1656375900000|2022-06-28 00:25:00|329.87|327.07|329.81|327.01|330.17|327.37|329.69|326.89|0
1656376200000|2022-06-28 00:30:00|329.87|327.07|329.44|326.64|329.93|327.13|329.44|326.64|0
1656376500000|2022-06-28 00:35:00|329.56|326.76|329.92|327.12|330.05|327.25|329.44|326.64|0
1656376800000|2022-06-28 00:40:00|329.87|327.07|329.8|327|330.05|327.25|329.56|326.76|0
1656377100000|2022-06-28 00:45:00|329.86|327.06|330.53|327.73|330.89|328.09|329.8|327|0
1656377400000|2022-06-28 00:50:00|330.41|327.61|331.38|328.58|332.05|329.25|330.41|327.61|0
1656377700000|2022-06-28 00:55:00|331.44|328.64|330.64|327.84|331.5|328.7|330.64|327.84|0
1656378000000|2022-06-28 01:00:00|330.77|327.97|330.52|327.72|330.89|328.09|330.4|327.6|0
1656378300000|2022-06-28 01:05:00|330.4|327.6|330.58|327.78|330.95|328.15|330.28|327.48|0
1656378600000|2022-06-28 01:10:00|330.52|327.72|329.91|327.11|330.82|328.02|329.79|326.99|0
1656378900000|2022-06-28 01:15:00|329.79|326.99|329.67|326.87|330.4|327.6|329.67|326.87|0
1656379200000|2022-06-28 01:20:00|329.79|326.99|331|328.2|331|328.2|329.67|326.87|0
1656379500000|2022-06-28 01:25:00|330.94|328.14|332.58|329.78|333.07|330.27|330.63|327.83|0
1656379800000|2022-06-28 01:30:00|332.46|329.66|332.82|330.02|333.43|330.63|331.73|328.93|0
1656380100000|2022-06-28 01:35:00|332.76|329.96|332.15|329.35|333.19|330.39|331.66|328.86|0
1656380400000|2022-06-28 01:40:00|332.09|329.29|332.94|330.14|332.94|330.14|331.72|328.92|0
1656380700000|2022-06-28 01:45:00|333.06|330.26|336.25|333.45|336.37|333.57|332.94|330.14|0
1656381000000|2022-06-28 01:50:00|336.37|333.57|337.6|334.8|337.85|335.05|335.63|332.83|0
1656381300000|2022-06-28 01:55:00|337.85|335.05|339.2|336.4|339.82|337.02|337.35|334.55|0
1656381600000|2022-06-28 02:00:00|339.08|336.28|337.84|335.04|339.08|336.28|337.35|334.55|0
1656381900000|2022-06-28 02:05:00|337.72|334.92|336.24|333.44|337.72|334.92|336.12|333.32|0
1656382200000|2022-06-28 02:10:00|336.11|333.31|337.34|334.54|337.47|334.67|336.11|333.31|0
1656382500000|2022-06-28 02:15:00|337.47|334.67|337.53|334.73|337.59|334.79|336.48|333.68|0
1656382800000|2022-06-28 02:20:00|337.47|334.67|339.13|336.33|340.06|337.26|337.47|334.67|0
1656383100000|2022-06-28 02:25:00|339.26|336.46|342.48|339.68|343.92|341.12|338.45|335.65|0
1656383400000|2022-06-28 02:30:00|342.79|339.99|341.55|338.75|343.42|340.62|341.55|338.75|0
1656383700000|2022-06-28 02:35:00|341.42|338.62|341.29|338.49|342.04|339.24|340.92|338.12|0
1656384000000|2022-06-28 02:40:00|341.17|338.37|341.67|338.87|342.1|339.3|340.92|338.12|0
1656384300000|2022-06-28 02:45:00|341.61|338.81|340.67|337.87|342.41|339.61|340.42|337.62|0
1656384600000|2022-06-28 02:50:00|340.79|337.99|340.17|337.37|340.79|337.99|339.55|336.75|0
1656384900000|2022-06-28 02:55:00|340.3|337.5|339.86|337.06|340.36|337.56|339.43|336.63|0
1656385200000|2022-06-28 03:00:00|339.55|336.75|339.67|336.87|340.23|337.43|339.55|336.75|0
1656385500000|2022-06-28 03:05:00|339.8|337|337.76|334.96|339.92|337.12|337.2|334.4|0
1656385800000|2022-06-28 03:10:00|337.88|335.08|338.68|335.88|338.8|336|337.81|335.01|0
1656386100000|2022-06-28 03:15:00|338.74|335.94|338.62|335.82|339.42|336.62|338.31|335.51|0
1656386400000|2022-06-28 03:20:00|338.68|335.88|339.17|336.37|339.79|336.99|338.68|335.88|0
1656386700000|2022-06-28 03:25:00|339.04|336.24|337.07|334.27|339.04|336.24|336.7|333.9|0
1656387000000|2022-06-28 03:30:00|336.82|334.02|336.94|334.14|337.07|334.27|335.78|332.98|0
1656387300000|2022-06-28 03:35:00|337.01|334.21|337.43|334.63|337.56|334.76|336.64|333.84|0
1656387600000|2022-06-28 03:40:00|337.37|334.57|337.06|334.26|337.43|334.63|336.82|334.02|0
1656387900000|2022-06-28 03:45:00|336.94|334.14|336.44|333.64|337.06|334.26|336.08|333.28|0
1656388200000|2022-06-28 03:50:00|336.38|333.58|337.18|334.38|337.67|334.87|336.2|333.4|0
1656388500000|2022-06-28 03:55:00|337.3|334.5|336.93|334.13|337.74|334.94|336.93|334.13|0
1656388800000|2022-06-28 04:00:00|336.81|334.01|336.01|333.21|337.18|334.38|336.01|333.21|0
1656389100000|2022-06-28 04:05:00|335.95|333.15|336.44|333.64|336.81|334.01|335.82|333.02|0
1656389400000|2022-06-28 04:10:00|336.56|333.76|336.56|333.76|336.93|334.13|336.43|333.63|0
1656389700000|2022-06-28 04:15:00|336.62|333.82|338.65|335.85|338.78|335.98|336.62|333.82|0
1656390000000|2022-06-28 04:20:00|338.59|335.79|338.16|335.36|338.9|336.1|338.03|335.23|0
1656390300000|2022-06-28 04:25:00|338.22|335.42|337.78|334.98|338.65|335.85|337.66|334.86|0
1656390600000|2022-06-28 04:30:00|337.72|334.92|335.57|332.77|337.78|334.98|335.57|332.77|0
1656390900000|2022-06-28 04:35:00|335.51|332.71|335.44|332.64|335.56|332.76|334.95|332.15|0
1656391200000|2022-06-28 04:40:00|335.32|332.52|336.18|333.38|336.42|333.62|335.2|332.4|0
1656391500000|2022-06-28 04:45:00|336.12|333.32|336.17|333.37|336.67|333.87|335.99|333.19|0
1656391800000|2022-06-28 04:50:00|336.3|333.5|337.1|334.3|337.47|334.67|336.17|333.37|0
1656392100000|2022-06-28 04:55:00|337.03|334.23|337.03|334.23|337.52|334.72|336.97|334.17|0
1656392400000|2022-06-28 05:00:00|336.97|334.17|336.41|333.61|337.1|334.3|335.06|332.26|0
1656392700000|2022-06-28 05:05:00|336.54|333.74|335.25|332.45|337.03|334.23|335|332.2|0
1656393000000|2022-06-28 05:10:00|335.18|332.38|335.3|332.5|335.8|333|334.94|332.14|0
1656393300000|2022-06-28 05:15:00|335.24|332.44|335.67|332.87|335.92|333.12|335.18|332.38|0
1656393600000|2022-06-28 05:20:00|335.73|332.93|335.98|333.18|336.35|333.55|335.55|332.75|0
1656393900000|2022-06-28 05:25:00|336.16|333.36|335.91|333.11|336.65|333.85|335.3|332.5|0
1656394200000|2022-06-28 05:30:00|335.67|332.87|334.93|332.13|336.03|333.23|334.93|332.13|0
1656394500000|2022-06-28 05:35:00|335.05|332.25|333.7|330.9|335.05|332.25|332.97|330.17|0
1656394800000|2022-06-28 05:40:00|333.64|330.84|334.31|331.51|334.68|331.88|333.33|330.53|0
1656395100000|2022-06-28 05:45:00|334.07|331.27|333.94|331.14|334.68|331.88|333.58|330.78|0
1656395400000|2022-06-28 05:50:00|334.06|331.26|334.31|331.51|334.55|331.75|333.7|330.9|0
1656395700000|2022-06-28 05:55:00|334.25|331.45|334.06|331.26|334.31|331.51|333.33|330.53|0
1656396000000|2022-06-28 06:00:00|333.57|330.77|331.37|328.57|333.81|331.01|331.37|328.57|0
1656396300000|2022-06-28 06:05:00|331.74|328.94|327.86|325.06|332.1|329.3|327.49|324.69|0
1656396600000|2022-06-28 06:10:00|327.98|325.18|327.26|324.46|328.1|325.3|324.25|321.45|0
1656396900000|2022-06-28 06:15:00|327.39|324.59|327.02|324.22|327.81|325.01|325.7|322.9|0
1656397200000|2022-06-28 06:20:00|327.14|324.34|327.02|324.22|327.38|324.58|326.3|323.5|0
1656397500000|2022-06-28 06:25:00|327.08|324.28|326.54|323.74|327.26|324.46|326.42|323.62|0
1656397800000|2022-06-28 06:30:00|326.42|323.62|327.56|324.76|327.98|325.18|326.3|323.5|0
1656398100000|2022-06-28 06:35:00|327.5|324.7|327.86|325.06|328.94|326.14|327.44|324.64|0
1656398400000|2022-06-28 06:40:00|328.1|325.3|326.89|324.09|328.22|325.42|326.53|323.73|0
1656398700000|2022-06-28 06:45:00|327.07|324.27|327.01|324.21|327.49|324.69|326.41|323.61|0
1656399000000|2022-06-28 06:50:00|326.89|324.09|327.43|324.63|327.91|325.11|326.77|323.97|0
1656399300000|2022-06-28 06:55:00|327.49|324.69|328.21|325.41|328.57|325.77|327.43|324.63|0
1656399600000|2022-06-28 07:00:00|328.27|325.47|326.59|323.79|328.27|325.47|325.57|322.77|0
1656399900000|2022-06-28 07:05:00|326.39|323.99|325.61|323.21|327.97|325.57|325.07|322.67|0
1656400200000|2022-06-28 07:10:00|325.79|323.39|321.2|318.8|325.79|323.39|320.08|317.68|0
1656400500000|2022-06-28 07:15:00|321.38|318.98|323.87|321.47|323.87|321.47|321.02|318.62|0
1656400800000|2022-06-28 07:20:00|323.76|321.36|325.37|322.97|326.57|324.17|323.46|321.06|0
1656401100000|2022-06-28 07:25:00|325.43|323.03|328.67|326.27|329.15|326.75|325.31|322.91|0
1656401400000|2022-06-28 07:30:00|328.61|326.21|329.57|327.17|330.97|328.57|328.61|326.21|0
1656401700000|2022-06-28 07:35:00|329.81|327.41|330.78|328.38|330.78|328.38|328.18|325.78|0
1656402000000|2022-06-28 07:40:00|330.41|328.01|330.78|328.38|330.96|328.56|329.63|327.23|0
1656402300000|2022-06-28 07:45:00|330.84|328.44|332.3|329.9|333.09|330.69|329.75|327.35|0
1656402600000|2022-06-28 07:50:00|332.11|329.71|329.68|327.28|332.48|330.08|329.02|326.62|0
1656402900000|2022-06-28 07:55:00|329.62|327.22|328.71|326.31|330.04|327.64|328.59|326.19|0
1656403200000|2022-06-28 08:00:00|328.65|326.25|326.9|324.5|329.19|326.79|326.78|324.38|0
1656403500000|2022-06-28 08:05:00|327.02|324.62|327.74|325.34|327.74|325.34|325.76|323.36|0
1656403800000|2022-06-28 08:10:00|327.56|325.16|327.74|325.34|327.98|325.58|327.26|324.86|0
1656404100000|2022-06-28 08:15:00|327.8|325.4|327.62|325.22|328.1|325.7|326.77|324.37|0
1656404400000|2022-06-28 08:20:00|327.5|325.1|327.34|324.94|327.95|325.55|325.99|323.59|0
1656404700000|2022-06-28 08:25:00|327.17|324.77|326.62|324.22|327.4|325|326.38|323.98|0
1656405000000|2022-06-28 08:30:00|326.56|324.16|327.82|325.42|327.82|325.42|326.5|324.1|0
1656405300000|2022-06-28 08:35:00|328.06|325.66|325.78|323.38|328.06|325.66|325.66|323.26|0
1656405600000|2022-06-28 08:40:00|325.9|323.5|327.21|324.81|327.34|324.94|325.9|323.5|0
1656405900000|2022-06-28 08:45:00|327.34|324.94|326.97|324.57|327.7|325.3|326.49|324.09|0
1656406200000|2022-06-28 08:50:00|327.03|324.63|326.01|323.61|327.03|324.63|326.01|323.61|0
1656406500000|2022-06-28 08:55:00|325.89|323.49|324.45|322.05|326.07|323.67|324.33|321.93|0
1656406800000|2022-06-28 09:00:00|324.69|322.29|324.57|322.17|325.11|322.71|324.21|321.81|0
1656407100000|2022-06-28 09:05:00|324.75|322.35|323.97|321.57|324.75|322.35|323.73|321.33|0
1656407400000|2022-06-28 09:10:00|323.85|321.45|323.01|320.61|323.85|321.45|322.66|320.26|0
1656407700000|2022-06-28 09:15:00|322.78|320.38|325.04|322.64|325.04|322.64|322.78|320.38|0
1656408000000|2022-06-28 09:20:00|324.8|322.4|324.74|322.34|325.04|322.64|323.91|321.51|0
1656408300000|2022-06-28 09:25:00|324.68|322.28|324.08|321.68|324.8|322.4|323.67|321.27|0
1656408600000|2022-06-28 09:30:00|324.14|321.74|325.87|323.47|326.11|323.71|323.84|321.44|0
1656408900000|2022-06-28 09:35:00|325.75|323.35|326.83|324.43|327.31|324.91|325.51|323.11|0
1656409200000|2022-06-28 09:40:00|326.77|324.37|327.55|325.15|327.79|325.39|326.65|324.25|0
1656409500000|2022-06-28 09:45:00|327.49|325.09|327.43|325.03|327.91|325.51|326.59|324.19|0
1656409800000|2022-06-28 09:50:00|327.31|324.91|326.47|324.07|327.31|324.91|325.45|323.05|0
1656410100000|2022-06-28 09:55:00|326.53|324.13|327.37|324.97|327.79|325.39|325.99|323.59|0
1656410400000|2022-06-28 10:00:00|327.43|325.03|327.12|324.72|327.49|325.09|326.22|323.82|0
1656410700000|2022-06-28 10:05:00|327.18|324.78|327.66|325.26|327.85|325.45|326.64|324.24|0
1656411000000|2022-06-28 10:10:00|328.14|325.74|327.96|325.56|328.26|325.86|327.3|324.9|0
1656411300000|2022-06-28 10:15:00|327.9|325.5|327.54|325.14|328.02|325.62|327.3|324.9|0
1656411600000|2022-06-28 10:20:00|327.6|325.2|326.45|324.05|327.66|325.26|326.09|323.69|0
1656411900000|2022-06-28 10:25:00|326.69|324.29|326.39|323.99|327|324.6|326.21|323.81|0
1656412200000|2022-06-28 10:30:00|326.51|324.11|325.19|322.79|326.57|324.17|325.13|322.73|0
1656412500000|2022-06-28 10:35:00|325.25|322.85|325.61|323.21|325.97|323.57|325.25|322.85|0
1656412800000|2022-06-28 10:40:00|325.49|323.09|326.15|323.75|326.81|324.41|325.25|322.85|0
1656413100000|2022-06-28 10:45:00|326.21|323.81|326.2|323.8|326.69|324.29|325.6|323.2|0
1656413400000|2022-06-28 10:50:00|326.27|323.87|325.24|322.84|326.56|324.16|325.24|322.84|0
1656413700000|2022-06-28 10:55:00|325.18|322.78|324.7|322.3|325.72|323.32|324.23|321.83|0
1656414000000|2022-06-28 11:00:00|324.82|322.42|325.84|323.44|326.32|323.92|324.64|322.24|0
1656414300000|2022-06-28 11:05:00|326.08|323.68|324.52|322.12|326.26|323.86|324.52|322.12|0
1656414600000|2022-06-28 11:10:00|324.4|322|324.52|322.12|325.12|322.72|324.28|321.88|0
1656414900000|2022-06-28 11:15:00|324.76|322.36|324.75|322.35|324.99|322.59|324.52|322.12|0
1656415200000|2022-06-28 11:20:00|324.63|322.23|324.63|322.23|325.11|322.71|324.46|322.06|0
1656415500000|2022-06-28 11:25:00|324.75|322.35|323.38|320.98|325.29|322.89|323.32|320.92|0
1656415800000|2022-06-28 11:30:00|323.44|321.04|323.91|321.51|324.09|321.69|323.44|321.04|0
1656416100000|2022-06-28 11:35:00|324.03|321.63|324.57|322.17|324.87|322.47|323.79|321.39|0
1656416400000|2022-06-28 11:40:00|324.63|322.23|323.91|321.51|324.86|322.46|323.85|321.45|0
1656416700000|2022-06-28 11:45:00|324.03|321.63|324.38|321.98|324.5|322.1|323.91|321.51|0
1656417000000|2022-06-28 11:50:00|324.44|322.04|324.92|322.52|325.46|323.06|324.38|321.98|0
1656417300000|2022-06-28 11:55:00|324.98|322.58|324.62|322.22|325.82|323.42|324.5|322.1|0
1656417600000|2022-06-28 12:00:00|324.74|322.34|324.5|322.1|325.33|322.93|324.14|321.74|0
1656417900000|2022-06-28 12:05:00|324.62|322.22|325.21|322.81|325.57|323.17|324.38|321.98|0
1656418200000|2022-06-28 12:10:00|325.15|322.75|325.57|323.17|326.17|323.77|325.09|322.69|0
1656418500000|2022-06-28 12:15:00|325.81|323.41|327.37|324.97|327.73|325.33|325.03|322.63|0
1656418800000|2022-06-28 12:20:00|327.49|325.09|328.33|325.93|329.66|327.26|327.13|324.73|0
1656419100000|2022-06-28 12:25:00|328.45|326.05|331.11|328.71|331.35|328.95|328.33|325.93|0
1656419400000|2022-06-28 12:30:00|330.99|328.59|332.2|329.8|332.45|330.05|329.66|327.26|0
1656419700000|2022-06-28 12:35:00|332.08|329.68|330.26|327.86|332.2|329.8|330.02|327.62|0
1656420000000|2022-06-28 12:40:00|330.14|327.74|329.41|327.01|330.14|327.74|328.44|326.04|0
1656420300000|2022-06-28 12:45:00|329.29|326.89|328.92|326.52|329.29|326.89|328.56|326.16|0
1656420600000|2022-06-28 12:50:00|328.8|326.4|328.44|326.04|329.41|327.01|327.96|325.56|0
1656420900000|2022-06-28 12:55:00|328.56|326.16|328.08|325.68|328.56|326.16|327.71|325.31|0
1656421200000|2022-06-28 13:00:00|327.95|325.55|327.47|325.07|327.95|325.55|326.99|324.59|0
1656421500000|2022-06-28 13:05:00|327.35|324.95|326.75|324.35|327.35|324.95|326.39|323.99|0
1656421800000|2022-06-28 13:10:00|326.63|324.23|327.95|325.55|328.43|326.03|326.63|324.23|0
1656422100000|2022-06-28 13:15:00|328.07|325.67|327.1|324.7|328.07|325.67|326.98|324.58|0
1656422400000|2022-06-28 13:20:00|326.98|324.58|327.46|325.06|327.7|325.3|326.5|324.1|0
1656422700000|2022-06-28 13:25:00|327.34|324.94|327.46|325.06|328.37|325.97|326.62|324.22|0
1656423000000|2022-06-28 13:30:00|328.06|325.66|316.87|314.47|328.06|325.66|315.58|313.18|0
1656423300000|2022-06-28 13:35:00|316.52|314.12|314.16|311.76|318.46|316.06|312.76|310.36|0
1656423600000|2022-06-28 13:40:00|314.63|312.23|315.09|312.69|316.98|314.58|313.69|311.29|0
1656423900000|2022-06-28 13:45:00|314.51|312.11|314.51|312.11|318.39|315.99|314.27|311.87|0
1656424200000|2022-06-28 13:50:00|314.27|311.87|315.53|313.13|316|313.6|314.15|311.75|0
1656424500000|2022-06-28 13:55:00|315.64|313.24|318.88|316.48|320.6|318.2|315.29|312.89|0
1656424800000|2022-06-28 14:00:00|319.12|316.72|323.21|320.81|324.17|321.77|317.4|315|0
1656425100000|2022-06-28 14:05:00|323.57|321.17|326.1|323.7|327.79|325.39|323.04|320.64|0
1656425400000|2022-06-28 14:10:00|326.34|323.94|323.69|321.29|326.34|323.94|323.33|320.93|0
1656425700000|2022-06-28 14:15:00|323.93|321.53|326.21|323.81|326.21|323.81|323.27|320.87|0
1656426000000|2022-06-28 14:20:00|326.45|324.05|328.02|325.62|329.79|327.39|325.49|323.09|0
1656426300000|2022-06-28 14:25:00|328.14|325.74|329.88|327.48|330.01|327.61|326.81|324.41|0
1656426600000|2022-06-28 14:30:00|330.61|328.21|335.65|333.25|335.65|333.25|329.76|327.36|0
1656426900000|2022-06-28 14:35:00|336.02|333.62|332.88|330.48|336.14|333.74|332.39|329.99|0
1656427200000|2022-06-28 14:40:00|333|330.6|332.75|330.35|336.43|334.03|332.51|330.11|0
1656427500000|2022-06-28 14:45:00|333.12|330.72|337.53|335.13|338.89|336.49|333.12|330.72|0
1656427800000|2022-06-28 14:50:00|337.29|334.89|338.27|335.87|339.76|337.36|336.43|334.03|0
1656428100000|2022-06-28 14:55:00|338.15|335.75|334.58|332.18|338.39|335.99|334.58|332.18|0
1656428400000|2022-06-28 15:00:00|334.7|332.3|335.19|332.79|337.16|334.76|333.85|331.45|0
1656428700000|2022-06-28 15:05:00|334.95|332.55|336.53|334.13|337.53|335.13|334.58|332.18|0
1656429000000|2022-06-28 15:10:00|336.16|333.76|334.82|332.42|337.27|334.87|334.33|331.93|0
1656429300000|2022-06-28 15:15:00|334.95|332.55|339.65|337.25|339.9|337.5|334.7|332.3|0
1656429600000|2022-06-28 15:20:00|339.53|337.13|344.51|342.11|344.51|342.11|339.03|336.63|0
1656429900000|2022-06-28 15:25:00|344.39|341.99|349.48|347.08|349.99|347.59|344.01|341.61|0
1656430200000|2022-06-28 15:30:00|349.86|347.46|346.26|343.86|349.86|347.46|345.88|343.48|0
1656430500000|2022-06-28 15:35:00|346.39|343.99|351.2|348.8|351.33|348.93|346.01|343.61|0
1656430800000|2022-06-28 15:40:00|350.44|348.04|354.26|351.86|354.78|352.38|350.44|348.04|0
1656431100000|2022-06-28 15:45:00|354.13|351.73|354.05|351.65|355.45|353.05|352.34|349.94|0
1656431400000|2022-06-28 15:50:00|354.3|351.9|356.99|354.59|357.37|354.97|353.92|351.52|0
1656431700000|2022-06-28 15:55:00|357.18|354.78|357.99|355.59|359.7|357.3|356.06|353.66|0
1656432000000|2022-06-28 16:00:00|358.25|355.85|361.48|359.08|361.74|359.34|357.22|354.82|0
1656432300000|2022-06-28 16:05:00|361.35|358.95|358.17|355.77|361.66|359.26|358.05|355.65|0
1656432600000|2022-06-28 16:10:00|358.82|356.42|357.79|355.39|358.82|356.42|355.61|353.21|0
1656432900000|2022-06-28 16:15:00|358.17|355.77|358.17|355.77|361.79|359.39|358.17|355.77|0
1656433200000|2022-06-28 16:20:00|358.69|356.29|356.57|354.17|358.94|356.54|356.05|353.65|0
1656433500000|2022-06-28 16:25:00|356.82|354.42|354.26|351.86|356.95|354.55|354.26|351.86|0
1656433800000|2022-06-28 16:30:00|353.88|351.48|358.36|355.96|358.36|355.96|353.88|351.48|0
1656434100000|2022-06-28 16:35:00|358.62|356.22|355.15|352.75|358.62|356.22|354.51|352.11|0
1656434400000|2022-06-28 16:40:00|354.89|352.49|353.48|351.08|355.41|353.01|352.98|350.58|0
1656434700000|2022-06-28 16:45:00|353.35|350.95|354.75|352.35|355.14|352.74|352.46|350.06|0
1656435000000|2022-06-28 16:50:00|354.62|352.22|356.51|354.11|356.51|354.11|353.69|351.29|0
1656435300000|2022-06-28 16:55:00|356.38|353.98|354.84|352.44|356.51|354.11|353.94|351.54|0
1656435600000|2022-06-28 17:00:00|355.09|352.69|357.28|354.88|358.96|356.56|354.84|352.44|0
1656435900000|2022-06-28 17:05:00|356.76|354.36|362.59|360.19|362.59|360.19|356.76|354.36|0
1656436200000|2022-06-28 17:10:00|362.85|360.45|364|361.6|364.52|362.12|361.38|358.98|0
1656436500000|2022-06-28 17:15:00|364.13|361.73|362.55|360.15|364.13|361.73|360.99|358.59|0
1656436800000|2022-06-28 17:20:00|362.82|360.42|361.91|359.51|364.51|362.11|361.25|358.85|0
1656437100000|2022-06-28 17:25:00|362.04|359.64|360.09|357.69|363.99|361.59|359.44|357.04|0
1656437400000|2022-06-28 17:30:00|360.35|357.95|361.9|359.5|361.9|359.5|359.18|356.78|0
1656437700000|2022-06-28 17:35:00|362.03|359.63|363.59|361.19|364.77|362.37|361.77|359.37|0
1656438000000|2022-06-28 17:40:00|363.99|361.59|362.55|360.15|364.51|362.11|361.45|359.05|0
1656438300000|2022-06-28 17:45:00|362.68|360.28|362.16|359.76|363.07|360.67|360.99|358.59|0
1656438600000|2022-06-28 17:50:00|362.03|359.63|362.74|360.34|362.81|360.41|360.6|358.2|0
1656438900000|2022-06-28 17:55:00|362.81|360.41|362.67|360.27|363.33|360.93|361.37|358.97|0
1656439200000|2022-06-28 18:00:00|363.46|361.06|362.8|360.4|363.46|361.06|358.91|356.51|0
1656439500000|2022-06-28 18:05:00|363.19|360.79|365.28|362.88|365.67|363.27|362.41|360.01|0
1656439800000|2022-06-28 18:10:00|365.41|363.01|367.91|365.51|368.43|366.03|364.63|362.23|0
1656440100000|2022-06-28 18:15:00|368.04|365.64|369.75|367.35|369.88|367.48|367.12|364.72|0
1656440400000|2022-06-28 18:20:00|369.88|367.48|371.35|368.47|371.95|369.07|369.06|366.18|0
1656440700000|2022-06-28 18:25:00|371.48|368.6|370.03|367.15|371.75|368.87|369.77|366.89|0
1656441000000|2022-06-28 18:30:00|370.56|367.68|373.2|370.32|373.33|370.45|370.56|367.68|0
1656441300000|2022-06-28 18:35:00|373.33|370.45|375.06|372.18|375.19|372.31|373.2|370.32|0
1656441600000|2022-06-28 18:40:00|375.19|372.31|374.04|371.16|376.27|373.39|373.53|370.65|0
1656441900000|2022-06-28 18:45:00|373.9|371.02|369.59|366.71|374.35|371.47|369.45|366.57|0
1656442200000|2022-06-28 18:50:00|369.72|366.84|370.64|367.76|371.7|368.82|369.45|366.57|0
1656442500000|2022-06-28 18:55:00|370.51|367.63|371.96|369.08|372.36|369.48|369.72|366.84|0
1656442800000|2022-06-28 19:00:00|372.22|369.34|374.74|371.86|374.87|371.99|370.11|367.23|0
1656443100000|2022-06-28 19:05:00|374.61|371.73|374.61|371.73|375.94|373.06|373.94|371.06|0
1656443400000|2022-06-28 19:10:00|374.47|371.59|373.29|370.41|375.94|373.06|372.61|369.73|0
1656443700000|2022-06-28 19:15:00|373.16|370.28|371.83|368.95|374.48|371.6|371.43|368.55|0
1656444000000|2022-06-28 19:20:00|371.96|369.08|369.45|366.57|373.55|370.67|369.18|366.3|0
1656444300000|2022-06-28 19:25:00|369.31|366.43|369.47|367.07|372.62|370.22|369.05|366.17|0
1656444600000|2022-06-28 19:30:00|370.27|367.87|370.93|368.53|371.33|368.93|368.28|365.88|0
1656444900000|2022-06-28 19:35:00|370.66|368.26|370.25|367.85|372.64|370.24|369.6|367.2|0
1656445200000|2022-06-28 19:40:00|370.12|367.72|372.51|370.11|373.57|371.17|369.59|367.19|0
1656445500000|2022-06-28 19:45:00|372.64|370.24|372.9|370.5|374.5|372.1|371.44|369.04|0
1656445800000|2022-06-28 19:50:00|372.64|370.24|371.18|368.78|375.3|372.9|371.18|368.78|0
1656446100000|2022-06-28 19:55:00|371.57|369.17|374.24|371.84|375.04|372.64|371.44|369.04|0
1656446400000|2022-06-28 20:00:00|374.38|371.98|374.91|372.51|375.98|373.58|372.78|370.38|0
1656446700000|2022-06-28 20:05:00|374.77|372.37|375.44|373.04|375.71|373.31|374.77|372.37|0
1656447000000|2022-06-28 20:10:00|375.31|372.91|374.37|371.97|375.31|372.91|373.7|371.3|0
1656447300000|2022-06-28 20:15:00|374.7|371.9|374.1|371.3|375.24|372.44|374.04|371.24|0
1656447600000|2022-06-28 20:20:00|373.9|371.1|372.57|369.77|374.17|371.37|372.44|369.64|0
1656447900000|2022-06-28 20:25:00|372.64|369.84|372.97|370.17|373.77|370.97|372.64|369.84|0
1656448200000|2022-06-28 20:30:00|373.23|370.43|372.96|370.16|373.23|370.43|372.83|370.03|0
1656448500000|2022-06-28 20:35:00|373.1|370.3|373.61|370.81|374.15|371.35|373.03|370.23|0
1656448800000|2022-06-28 20:40:00|373.48|370.68|374.14|371.34|374.14|371.34|373.48|370.68|0
1656449100000|2022-06-28 20:45:00|374.01|371.21|374.94|372.14|375.34|372.54|373.88|371.08|0
1656449400000|2022-06-28 20:50:00|375.07|372.27|374.47|371.67|375.21|372.41|374.41|371.61|0
1656449700000|2022-06-28 20:55:00|374.54|371.74|373.54|370.74|374.54|371.74|373.21|370.41|0
1656450000000|2022-06-28 21:00:00|373.63|370.83|373.97|371.17|374.22|371.42|373.57|370.77|0
1656450300000|2022-06-28 21:05:00|373.67|370.87|373.3|370.5|373.81|371.01|372.87|370.07|0
1656450600000|2022-06-28 21:10:00|373.06|370.26|373.26|370.46|373.3|370.5|373.06|370.26|0
1656450900000|2022-06-28 21:15:00|373.24|370.44|373.43|370.63|373.68|370.88|373.12|370.32|0
1656451200000|2022-06-28 21:20:00|373.53|370.73|373.8|371|373.96|371.16|373.45|370.65|0
1656451500000|2022-06-28 21:25:00|373.82|371.02|374.01|371.21|374.07|371.27|373.82|371.02|0
1656451800000|2022-06-28 21:30:00|373.91|371.11|373.89|371.09|374.01|371.21|373.87|371.07|0
1656452100000|2022-06-28 21:35:00|373.87|371.07|373.97|371.17|373.97|371.17|373.87|371.07|0
1656452400000|2022-06-28 21:40:00|373.89|371.09|373.97|371.17|373.97|371.17|373.87|371.07|0
1656452700000|2022-06-28 21:45:00|373.96|371.16|373.75|370.95|373.96|371.16|373.61|370.81|0
1656453000000|2022-06-28 21:50:00|373.85|371.05|374|371.2|374|371.2|373.6|370.8|0
1656453300000|2022-06-28 21:55:00|374.02|371.22|373.57|370.77|374.14|371.34|373.51|370.71|0
1656453600000|2022-06-28 22:00:00|373.52|370.72|373.52|370.72|374.38|371.58|373.45|370.65|0
1656453900000|2022-06-28 22:05:00|373.45|370.65|373.05|370.25|373.98|371.18|372.98|370.18|0
1656454200000|2022-06-28 22:10:00|372.98|370.18|373.44|370.64|373.65|370.85|372.32|369.52|0
1656454500000|2022-06-28 22:15:00|373.18|370.38|373.04|370.24|373.31|370.51|372.78|369.98|0
1656454800000|2022-06-28 22:20:00|372.98|370.18|373.24|370.44|373.71|370.91|372.91|370.11|0
1656455100000|2022-06-28 22:25:00|373.31|370.51|372.71|369.91|373.31|370.51|372.38|369.58|0
1656455400000|2022-06-28 22:30:00|372.51|369.71|372.37|369.57|372.71|369.91|372.24|369.44|0
1656455700000|2022-06-28 22:35:00|372.31|369.51|372.24|369.44|372.9|370.1|372.11|369.31|0
1656456000000|2022-06-28 22:40:00|372.37|369.57|372.5|369.7|372.97|370.17|372.37|369.57|0
1656456300000|2022-06-28 22:45:00|372.37|369.57|372.44|369.64|372.57|369.77|372.1|369.3|0
1656456600000|2022-06-28 22:50:00|372.5|369.7|371.7|368.9|372.57|369.77|371.7|368.9|0
1656456900000|2022-06-28 22:55:00|371.83|369.03|371.7|368.9|372.1|369.3|371.7|368.9|0
1656457200000|2022-06-28 23:00:00|371.83|369.03|374.09|371.29|374.36|371.56|371.77|368.97|0
1656457500000|2022-06-28 23:05:00|373.96|371.16|374.22|371.42|374.49|371.69|373.36|370.56|0
1656457800000|2022-06-28 23:10:00|374.09|371.29|374.22|371.42|374.42|371.62|373.69|370.89|0
1656458100000|2022-06-28 23:15:00|374.08|371.28|374.35|371.55|374.88|372.08|374.08|371.28|0
1656458400000|2022-06-28 23:20:00|374.28|371.48|372.88|370.08|374.61|371.81|372.35|369.55|0
1656458700000|2022-06-28 23:25:00|372.95|370.15|372.48|369.68|373.15|370.35|372.22|369.42|0
1656459000000|2022-06-28 23:30:00|372.62|369.82|372.48|369.68|372.82|370.02|372.22|369.42|0
1656459300000|2022-06-28 23:35:00|372.61|369.81|372.61|369.81|373.41|370.61|372.48|369.68|0
1656459600000|2022-06-28 23:40:00|372.75|369.95|372.21|369.41|372.88|370.08|372.21|369.41|0
1656459900000|2022-06-28 23:45:00|372.08|369.28|372.08|369.28|372.21|369.41|371.55|368.75|0
1656460200000|2022-06-28 23:50:00|372.21|369.41|373.01|370.21|373.01|370.21|372.08|369.28|0
1656460500000|2022-06-28 23:55:00|373.14|370.34|372.74|369.94|373.74|370.94|372.54|369.74|0
1656460800000|2022-06-29 00:00:00|372.87|370.07|372.8|370|373.53|370.73|371.94|369.14|0
1656461100000|2022-06-29 00:05:00|373|370.2|371.54|368.74|373.4|370.6|370.35|367.55|0
1656461400000|2022-06-29 00:10:00|371.67|368.87|372.6|369.8|372.87|370.07|370.75|367.95|0
1656461700000|2022-06-29 00:15:00|372.2|369.4|371.4|368.6|372.54|369.74|371.08|368.28|0
1656462000000|2022-06-29 00:20:00|371.21|368.41|374.59|371.79|375.12|372.32|371.21|368.41|0
1656462300000|2022-06-29 00:25:00|374.66|371.86|373.33|370.53|374.86|372.06|373.26|370.46|0
1656462600000|2022-06-29 00:30:00|373.26|370.46|373.65|370.85|373.92|371.12|371.93|369.13|0
1656462900000|2022-06-29 00:35:00|373.59|370.79|375.78|372.98|375.78|372.98|373.39|370.59|0
1656463200000|2022-06-29 00:40:00|375.65|372.85|376.72|373.92|376.72|373.92|375.25|372.45|0
1656463500000|2022-06-29 00:45:00|376.45|373.65|376.72|373.92|376.72|373.92|375.92|373.12|0
1656463800000|2022-06-29 00:50:00|376.65|373.85|376.71|373.91|376.72|373.92|375.91|373.11|0
1656464100000|2022-06-29 00:55:00|376.85|374.05|376.31|373.51|376.98|374.18|376.18|373.38|0
1656464400000|2022-06-29 01:00:00|376.44|373.64|374.97|372.17|376.78|373.98|374.97|372.17|0
1656464700000|2022-06-29 01:05:00|375.11|372.31|375.51|372.71|376.31|373.51|375.11|372.31|0
1656465000000|2022-06-29 01:10:00|375.64|372.84|375.1|372.3|376.04|373.24|375.1|372.3|0
1656465300000|2022-06-29 01:15:00|375.24|372.44|374.83|372.03|375.57|372.77|374.83|372.03|0
1656465600000|2022-06-29 01:20:00|374.57|371.77|374.64|371.84|375.5|372.7|374.03|371.23|0
1656465900000|2022-06-29 01:25:00|374.7|371.9|372.84|370.04|374.83|372.03|372.84|370.04|0
1656466200000|2022-06-29 01:30:00|372.97|370.17|372.83|370.03|373.37|370.57|371.71|368.91|0
1656466500000|2022-06-29 01:35:00|372.7|369.9|371.9|369.1|373.1|370.3|370.84|368.04|0
1656466800000|2022-06-29 01:40:00|371.97|369.17|373.36|370.56|373.89|371.09|371.71|368.91|0
1656467100000|2022-06-29 01:45:00|373.23|370.43|374.29|371.49|374.29|371.49|373.09|370.29|0
1656467400000|2022-06-29 01:50:00|374.42|371.62|373.56|370.76|374.56|371.76|373.22|370.42|0
1656467700000|2022-06-29 01:55:00|373.69|370.89|373.49|370.69|373.89|371.09|373.09|370.29|0
1656468000000|2022-06-29 02:00:00|373.35|370.55|374.28|371.48|374.82|372.02|372.56|369.76|0
1656468300000|2022-06-29 02:05:00|374.42|371.62|374.68|371.88|375.08|372.28|373.75|370.95|0
1656468600000|2022-06-29 02:10:00|374.55|371.75|373.35|370.55|374.75|371.95|373.22|370.42|0
1656468900000|2022-06-29 02:15:00|373.22|370.42|373.88|371.08|373.88|371.08|372.29|369.49|0
1656469200000|2022-06-29 02:20:00|374.01|371.21|372.68|369.88|374.15|371.35|372.42|369.62|0
1656469500000|2022-06-29 02:25:00|372.75|369.95|372.94|370.14|373.21|370.41|372.28|369.48|0
1656469800000|2022-06-29 02:30:00|373.01|370.21|372.41|369.61|373.01|370.21|372.15|369.35|0
1656470100000|2022-06-29 02:35:00|372.28|369.48|372.28|369.48|372.35|369.55|371.22|368.42|0
1656470400000|2022-06-29 02:40:00|372.35|369.55|371.74|368.94|372.74|369.94|371.35|368.55|0
1656470700000|2022-06-29 02:45:00|371.68|368.88|370.88|368.08|371.74|368.94|370.02|367.22|0
1656471000000|2022-06-29 02:50:00|370.95|368.15|370.88|368.08|371.08|368.28|370.81|368.01|0
1656471300000|2022-06-29 02:55:00|370.81|368.01|371.21|368.41|371.61|368.81|370.28|367.48|0
1656471600000|2022-06-29 03:00:00|371.41|368.61|371.74|368.94|372.27|369.47|370.81|368.01|0
1656471900000|2022-06-29 03:05:00|371.87|369.07|372.27|369.47|372.93|370.13|371.67|368.87|0
1656472200000|2022-06-29 03:10:00|372.33|369.53|372.93|370.13|373.46|370.66|372|369.2|0
1656472500000|2022-06-29 03:15:00|373.06|370.26|372.66|369.86|373.32|370.52|372.4|369.6|0
1656472800000|2022-06-29 03:20:00|372.79|369.99|371.99|369.19|372.92|370.12|371.86|369.06|0
1656473100000|2022-06-29 03:25:00|372.13|369.33|371.4|368.6|372.66|369.86|371.2|368.4|0
1656473400000|2022-06-29 03:30:00|371.59|368.79|371.06|368.26|371.73|368.93|371.06|368.26|0
1656473700000|2022-06-29 03:35:00|371.2|368.4|372.65|369.85|373.32|370.52|371.2|368.4|0
1656474000000|2022-06-29 03:40:00|372.78|369.98|371|368.2|372.85|370.05|370.93|368.13|0
1656474300000|2022-06-29 03:45:00|371.06|368.26|371.79|368.99|372.25|369.45|370.79|367.99|0
1656474600000|2022-06-29 03:50:00|371.92|369.12|371.19|368.39|372.12|369.32|371.06|368.26|0
1656474900000|2022-06-29 03:55:00|371.32|368.52|371.85|369.05|372.11|369.31|371.05|368.25|0
1656475200000|2022-06-29 04:00:00|371.98|369.18|371.71|368.91|372.51|369.71|371.45|368.65|0
1656475500000|2022-06-29 04:05:00|371.78|368.98|372.37|369.57|372.37|369.57|371.31|368.51|0
1656475800000|2022-06-29 04:10:00|372.51|369.71|371.58|368.78|372.51|369.71|371.45|368.65|0
1656476100000|2022-06-29 04:15:00|371.71|368.91|371.84|369.04|372.24|369.44|371.44|368.64|0
1656476400000|2022-06-29 04:20:00|371.78|368.98|372.24|369.44|372.37|369.57|371.57|368.77|0
1656476700000|2022-06-29 04:25:00|372.1|369.3|372.23|369.43|372.63|369.83|371.7|368.9|0
1656477000000|2022-06-29 04:30:00|372.37|369.57|369.98|367.18|373.03|370.23|369.85|367.05|0
1656477300000|2022-06-29 04:35:00|370.11|367.31|369.98|367.18|370.58|367.78|369.85|367.05|0
1656477600000|2022-06-29 04:40:00|370.05|367.25|369.85|367.05|370.51|367.71|369.85|367.05|0
1656477900000|2022-06-29 04:45:00|370.11|367.31|370.24|367.44|370.37|367.57|369.98|367.18|0
1656478200000|2022-06-29 04:50:00|370.37|367.57|370.63|367.83|370.7|367.9|370.24|367.44|0
1656478500000|2022-06-29 04:55:00|370.77|367.97|371.29|368.49|371.3|368.5|370.63|367.83|0
1656478800000|2022-06-29 05:00:00|371.23|368.43|369.84|367.04|371.82|369.02|369.84|367.04|0
1656479100000|2022-06-29 05:05:00|369.97|367.17|370.63|367.83|370.76|367.96|369.84|367.04|0
1656479400000|2022-06-29 05:10:00|370.7|367.9|370.3|367.5|370.89|368.09|370.1|367.3|0
1656479700000|2022-06-29 05:15:00|370.23|367.43|370.1|367.3|370.49|367.69|369.83|367.03|0
1656480000000|2022-06-29 05:20:00|370.23|367.43|370.09|367.29|370.62|367.82|369.83|367.03|0
1656480300000|2022-06-29 05:25:00|370.23|367.43|371.41|368.61|371.68|368.88|370.23|367.43|0
1656480600000|2022-06-29 05:30:00|371.55|368.75|371.08|368.28|371.55|368.75|370.62|367.82|0
1656480900000|2022-06-29 05:35:00|371.02|368.22|372.21|369.41|372.21|369.41|370.88|368.08|0
1656481200000|2022-06-29 05:40:00|372.34|369.54|371.21|368.41|372.87|370.07|371.01|368.21|0
1656481500000|2022-06-29 05:45:00|371.01|368.21|370.88|368.08|371.48|368.68|370.88|368.08|0
1656481800000|2022-06-29 05:50:00|371.08|368.28|371.67|368.87|372.2|369.4|371.08|368.28|0
1656482100000|2022-06-29 05:55:00|371.74|368.94|372.07|369.27|372.6|369.8|371.14|368.34|0
1656482400000|2022-06-29 06:00:00|371.8|369|372.2|369.4|372.46|369.66|370.61|367.81|0
1656482700000|2022-06-29 06:05:00|372.06|369.26|374.85|372.05|374.85|372.05|371.27|368.47|0
1656483000000|2022-06-29 06:10:00|374.59|371.79|373.92|371.12|375.12|372.32|373.52|370.72|0
1656483300000|2022-06-29 06:15:00|374.05|371.25|373.32|370.52|374.32|371.52|372.99|370.19|0
1656483600000|2022-06-29 06:20:00|373.25|370.45|374.25|371.45|375.38|372.58|373.12|370.32|0
1656483900000|2022-06-29 06:25:00|374.32|371.52|373.25|370.45|374.45|371.65|373.12|370.32|0
1656484200000|2022-06-29 06:30:00|373.38|370.58|374.44|371.64|374.44|371.64|372.98|370.18|0
1656484500000|2022-06-29 06:35:00|374.84|372.04|376.18|373.38|376.31|373.51|374.58|371.78|0
1656484800000|2022-06-29 06:40:00|376.31|373.51|376.71|373.91|376.98|374.18|375.98|373.18|0
1656485100000|2022-06-29 06:45:00|376.58|373.78|377.51|374.71|377.51|374.71|375.64|372.84|0
1656485400000|2022-06-29 06:50:00|377.38|374.58|379.93|377.13|380.33|377.53|377.38|374.58|0
1656485700000|2022-06-29 06:55:00|380.2|377.4|379.39|376.59|380.33|377.53|378.85|376.05|0
1656486000000|2022-06-29 07:00:00|379.66|376.86|378.31|375.51|380.87|378.07|378.31|375.51|0
1656486300000|2022-06-29 07:05:00|377.98|375.58|378.51|376.11|379.12|376.72|376.44|374.04|0
1656486600000|2022-06-29 07:10:00|378.24|375.84|376.9|374.5|378.58|376.18|376.77|374.37|0
1656486900000|2022-06-29 07:15:00|376.5|374.1|374.09|371.69|376.5|374.1|372.37|369.97|0
1656487200000|2022-06-29 07:20:00|373.96|371.56|374.36|371.96|375.29|372.89|373.03|370.63|0
1656487500000|2022-06-29 07:25:00|374.62|372.22|373.56|371.16|374.89|372.49|371.7|369.3|0
1656487800000|2022-06-29 07:30:00|373.36|370.96|375.49|373.09|377.03|374.63|373.36|370.96|0
1656488100000|2022-06-29 07:35:00|375.36|372.96|373.69|371.29|375.82|373.42|372.62|370.22|0
1656488400000|2022-06-29 07:40:00|372.89|370.49|372.96|370.56|374.15|371.75|372.49|370.09|0
1656488700000|2022-06-29 07:45:00|373.02|370.62|374.48|372.08|375.28|372.88|372.16|369.76|0
1656489000000|2022-06-29 07:50:00|374.35|371.95|374.21|371.81|375.08|372.68|373.15|370.75|0
1656489300000|2022-06-29 07:55:00|374.48|372.08|375.95|373.55|376.75|374.35|374.08|371.68|0
1656489600000|2022-06-29 08:00:00|375.81|373.41|373.14|370.74|377.22|374.82|372.75|370.35|0
1656489900000|2022-06-29 08:05:00|373.41|371.01|371.35|368.95|373.68|371.28|370.82|368.42|0
1656490200000|2022-06-29 08:10:00|371.28|368.88|372.74|370.34|372.74|370.34|370.62|368.22|0
1656490500000|2022-06-29 08:15:00|372.68|370.28|373.27|370.87|374.2|371.8|372.48|370.08|0
1656490800000|2022-06-29 08:20:00|373.21|370.81|373.34|370.94|373.8|371.4|371.94|369.54|0
1656491100000|2022-06-29 08:25:00|373.54|371.14|373.67|371.27|374.07|371.67|372.74|370.34|0
1656491400000|2022-06-29 08:30:00|373.53|371.13|373.2|370.8|373.53|371.13|372.47|370.07|0
1656491700000|2022-06-29 08:35:00|373.13|370.73|372.54|370.14|373.33|370.93|371.14|368.74|0
1656492000000|2022-06-29 08:40:00|372.6|370.2|373.2|370.8|374.19|371.79|372.33|369.93|0
1656492300000|2022-06-29 08:45:00|373.13|370.73|372.6|370.2|373.79|371.39|371.87|369.47|0
1656492600000|2022-06-29 08:50:00|372.73|370.33|372.99|370.59|373.26|370.86|372.46|370.06|0
1656492900000|2022-06-29 08:55:00|372.66|370.26|372.99|370.59|373.19|370.79|372.06|369.66|0
1656493200000|2022-06-29 09:00:00|373.26|370.86|371.99|369.59|373.72|371.32|371.99|369.59|0
1656493500000|2022-06-29 09:05:00|371.93|369.53|372.32|369.92|372.59|370.19|371.66|369.26|0
1656493800000|2022-06-29 09:10:00|372.26|369.86|372.26|369.86|372.32|369.92|371.26|368.86|0
1656494100000|2022-06-29 09:15:00|372.32|369.92|372.58|370.18|372.85|370.45|371.92|369.52|0
1656494400000|2022-06-29 09:20:00|372.72|370.32|372.98|370.58|373.25|370.85|372.45|370.05|0
1656494700000|2022-06-29 09:25:00|372.92|370.52|372.98|370.58|373.45|371.05|372.58|370.18|0
1656495000000|2022-06-29 09:30:00|373.11|370.71|375.51|373.11|375.64|373.24|373.11|370.71|0
1656495300000|2022-06-29 09:35:00|375.64|373.24|376.65|374.25|376.71|374.31|375.37|372.97|0
1656495600000|2022-06-29 09:40:00|376.71|374.31|376.31|373.91|376.98|374.58|376.17|373.77|0
1656495900000|2022-06-29 09:45:00|376.24|373.84|376.11|373.71|377.78|375.38|375.5|373.1|0
1656496200000|2022-06-29 09:50:00|376.17|373.77|379.12|376.72|379.25|376.85|376.17|373.77|0
1656496500000|2022-06-29 09:55:00|379.25|376.85|381.27|378.87|381.68|379.28|378.45|376.05|0
1656496800000|2022-06-29 10:00:00|380.6|378.2|377.98|375.58|380.6|378.2|377.64|375.24|0
1656497100000|2022-06-29 10:05:00|378.04|375.64|376.7|374.3|378.17|375.77|376.3|373.9|0
1656497400000|2022-06-29 10:10:00|376.56|374.16|378.91|376.51|379.11|376.71|376.56|374.16|0
1656497700000|2022-06-29 10:15:00|378.98|376.58|378.71|376.31|379.38|376.98|377.77|375.37|0
1656498000000|2022-06-29 10:20:00|378.84|376.44|379.18|376.78|379.18|376.78|377.09|374.69|0
1656498300000|2022-06-29 10:25:00|379.24|376.84|379.37|376.97|379.85|377.45|378.3|375.9|0
1656498600000|2022-06-29 10:30:00|379.31|376.91|379.1|376.7|379.91|377.51|378.5|376.1|0
1656498900000|2022-06-29 10:35:00|378.83|376.43|378.83|376.43|379.37|376.97|377.89|375.49|0
1656499200000|2022-06-29 10:40:00|378.77|376.37|379.57|377.17|379.77|377.37|377.76|375.36|0
1656499500000|2022-06-29 10:45:00|379.64|377.24|379.34|376.94|381.44|379.04|379.34|376.94|0
1656499800000|2022-06-29 10:50:00|379.48|377.08|379.74|377.34|379.74|377.34|378.4|376|0
1656500100000|2022-06-29 10:55:00|379.88|377.48|378.6|376.2|380.01|377.61|377.99|375.59|0
1656500400000|2022-06-29 11:00:00|378.8|376.4|378.66|376.26|379.74|377.34|378.12|375.72|0
1656500700000|2022-06-29 11:05:00|379|376.6|378.79|376.39|379.74|377.34|378.52|376.12|0
1656501000000|2022-06-29 11:10:00|378.93|376.53|379.06|376.66|380.82|378.42|378.79|376.39|0
1656501300000|2022-06-29 11:15:00|378.79|376.39|378.46|376.06|380.68|378.28|378.39|375.99|0
1656501600000|2022-06-29 11:20:00|378.39|375.99|378.38|375.98|378.92|376.52|377.98|375.58|0
1656501900000|2022-06-29 11:25:00|378.32|375.92|378.25|375.85|378.72|376.32|378.05|375.65|0
1656502200000|2022-06-29 11:30:00|378.32|375.92|377.04|374.64|378.32|375.92|376.71|374.31|0
1656502500000|2022-06-29 11:35:00|377.17|374.77|374.89|372.49|377.57|375.17|374.89|372.49|0
1656502800000|2022-06-29 11:40:00|374.83|372.43|375.29|372.89|375.43|373.03|374.76|372.36|0
1656503100000|2022-06-29 11:45:00|375.16|372.76|374.35|371.95|375.43|373.03|374.09|371.69|0
1656503400000|2022-06-29 11:50:00|374.49|372.09|371.69|369.29|374.62|372.22|371.69|369.29|0
1656503700000|2022-06-29 11:55:00|371.96|369.56|370.49|368.09|372.62|370.22|369.96|367.56|0
1656504000000|2022-06-29 12:00:00|370.43|368.03|367.06|364.66|370.76|368.36|366.66|364.26|0
1656504300000|2022-06-29 12:05:00|367.19|364.79|367.85|365.45|367.98|365.58|366.27|363.87|0
1656504600000|2022-06-29 12:10:00|367.98|365.58|367.84|365.44|368.11|365.71|367.32|364.92|0
1656504900000|2022-06-29 12:15:00|367.71|365.31|368.11|365.71|368.24|365.84|366.4|364|0
1656505200000|2022-06-29 12:20:00|367.84|365.44|370.88|368.48|370.95|368.55|367.31|364.91|0
1656505500000|2022-06-29 12:25:00|370.95|368.55|370.55|368.15|371.28|368.88|370.35|367.95|0
1656505800000|2022-06-29 12:30:00|370.61|368.21|373.27|370.87|375.14|372.74|369.82|367.42|0
1656506100000|2022-06-29 12:35:00|373.4|371|376.51|374.11|376.78|374.38|373.4|371|0
1656506400000|2022-06-29 12:40:00|376.65|374.25|374.78|372.38|377.05|374.65|374.64|372.24|0
1656506700000|2022-06-29 12:45:00|374.91|372.51|374.91|372.51|375.91|373.51|373.58|371.18|0
1656507000000|2022-06-29 12:50:00|375.04|372.64|374.37|371.97|375.04|372.64|373.57|371.17|0
1656507300000|2022-06-29 12:55:00|374.51|372.11|374.77|372.37|376.37|373.97|374.24|371.84|0
1656507600000|2022-06-29 13:00:00|375.04|372.64|372.77|370.37|375.44|373.04|371.84|369.44|0
1656507900000|2022-06-29 13:05:00|372.31|369.91|372.96|370.56|374.5|372.1|372.04|369.64|0
1656508200000|2022-06-29 13:10:00|372.63|370.23|371.24|368.84|373.09|370.69|370.84|368.44|0
1656508500000|2022-06-29 13:15:00|371.37|368.97|369.25|366.85|373.09|370.69|368.72|366.32|0
1656508800000|2022-06-29 13:20:00|369.38|366.98|370.57|368.17|371.36|368.96|369.12|366.72|0
1656509100000|2022-06-29 13:25:00|370.44|368.04|372.69|370.29|373.75|371.35|370.44|368.04|0
1656509400000|2022-06-29 13:30:00|372.02|369.62|382.34|379.94|383.28|380.88|370.04|367.64|0
1656509700000|2022-06-29 13:35:00|382.74|380.34|384.05|381.65|384.5|382.1|378.6|376.2|0
1656510000000|2022-06-29 13:40:00|384.46|382.06|384.05|381.65|386.36|383.96|381.61|379.21|0
1656510300000|2022-06-29 13:45:00|385.4|383|381.61|379.21|387.45|385.05|381.07|378.67|0
1656510600000|2022-06-29 13:50:00|382.01|379.61|370.65|368.25|382.28|379.88|369.2|366.8|0
1656510900000|2022-06-29 13:55:00|371.05|368.65|373.3|370.9|374.5|372.1|370.65|368.25|0
1656511200000|2022-06-29 14:00:00|373.43|371.03|366.39|363.99|375.97|373.57|365.92|363.52|0
1656511500000|2022-06-29 14:05:00|366.92|364.52|371.06|368.66|372.12|369.72|366.65|364.25|0
1656511800000|2022-06-29 14:10:00|371.19|368.79|372.39|369.99|372.39|369.99|366.96|364.56|0
1656512100000|2022-06-29 14:15:00|372.52|370.12|378.95|376.55|379.89|377.49|371.19|368.79|0
1656512400000|2022-06-29 14:20:00|379.21|376.81|376.79|374.39|379.48|377.08|376.66|374.26|0
1656512700000|2022-06-29 14:25:00|376.26|373.86|372.38|369.98|376.52|374.12|369.2|366.8|0
1656513000000|2022-06-29 14:30:00|372.19|369.79|371.36|368.96|373.58|371.18|367.4|365|0
1656513300000|2022-06-29 14:35:00|371.5|369.1|372.36|369.96|377.77|375.37|371.5|369.1|0
1656513600000|2022-06-29 14:40:00|372.56|370.16|368.58|366.18|373.49|371.09|367.6|365.2|0
1656513900000|2022-06-29 14:45:00|368.32|365.92|370.23|367.83|371.76|369.36|367.13|364.73|0
1656514200000|2022-06-29 14:50:00|370.17|367.77|370.56|368.16|372.82|370.42|367.13|364.73|0
1656514500000|2022-06-29 14:55:00|370.96|368.56|374.01|371.61|374.42|372.02|370.43|368.03|0
1656514800000|2022-06-29 15:00:00|374.41|372.01|376.02|373.62|376.28|373.88|372.68|370.28|0
1656515100000|2022-06-29 15:05:00|376.28|373.88|375.35|372.95|378.56|376.16|373.48|371.08|0
1656515400000|2022-06-29 15:10:00|375.21|372.81|377.08|374.68|377.76|375.36|374.01|371.61|0
1656515700000|2022-06-29 15:15:00|376.82|374.42|378.16|375.76|378.69|376.29|374.81|372.41|0
1656516000000|2022-06-29 15:20:00|378.42|376.02|380.98|378.58|382.74|380.34|377.75|375.35|0
1656516300000|2022-06-29 15:25:00|380.58|378.18|380.3|377.9|381.12|378.72|378.33|375.93|0
1656516600000|2022-06-29 15:30:00|380.43|378.03|377.88|375.48|381.91|379.51|377.21|374.81|0
1656516900000|2022-06-29 15:35:00|377.48|375.08|377.18|374.78|378.28|375.88|374.01|371.61|0
1656517200000|2022-06-29 15:40:00|377.04|374.64|380.51|378.11|380.72|378.32|375.84|373.44|0
1656517500000|2022-06-29 15:45:00|380.38|377.98|379.84|377.44|381.31|378.91|377.57|375.17|0
1656517800000|2022-06-29 15:50:00|380.24|377.84|376.5|374.1|380.51|378.11|375.84|373.44|0
1656518100000|2022-06-29 15:55:00|376.9|374.5|378.23|375.83|380.64|378.24|376.77|374.37|0
1656518400000|2022-06-29 16:00:00|378.5|376.1|379.43|377.03|381.18|378.78|377.83|375.43|0
1656518700000|2022-06-29 16:05:00|379.3|376.9|382.68|380.28|383.05|380.65|378.77|376.37|0
1656519000000|2022-06-29 16:10:00|382.54|380.14|384.02|381.62|385.24|382.84|381.6|379.2|0
1656519300000|2022-06-29 16:15:00|384.29|381.89|383.08|380.68|384.29|381.89|382|379.6|0
1656519600000|2022-06-29 16:20:00|382.81|380.41|386.8|384.4|387|384.6|381.59|379.19|0
1656519900000|2022-06-29 16:25:00|386.86|384.46|387.75|385.35|388.43|386.03|386.11|383.71|0
1656520200000|2022-06-29 16:30:00|388.02|385.62|386.52|384.12|388.02|385.62|385.16|382.76|0
1656520500000|2022-06-29 16:35:00|386.79|384.39|382.18|379.78|386.79|384.39|380.7|378.3|0
1656520800000|2022-06-29 16:40:00|382.32|379.92|382.05|379.65|383.4|381|381.58|379.18|0
1656521100000|2022-06-29 16:45:00|382.18|379.78|383.67|381.27|384.21|381.81|380.83|378.43|0
1656521400000|2022-06-29 16:50:00|383.8|381.4|383.53|381.13|384.34|381.94|381.91|379.51|0
1656521700000|2022-06-29 16:55:00|383.26|380.86|382.04|379.64|384.75|382.35|381.37|378.97|0
1656522000000|2022-06-29 17:00:00|382.18|379.78|383.25|380.85|383.52|381.12|381.23|378.83|0
1656522300000|2022-06-29 17:05:00|382.85|380.45|379.21|376.81|383.93|381.53|379.21|376.81|0
1656522600000|2022-06-29 17:10:00|378.94|376.54|384.81|382.41|384.87|382.47|377.87|375.47|0
1656522900000|2022-06-29 17:15:00|385.01|382.61|385.14|382.74|386.1|383.7|384.74|382.34|0
1656523200000|2022-06-29 17:20:00|385.28|382.88|385.82|383.42|386.64|384.24|385.28|382.88|0
1656523500000|2022-06-29 17:25:00|385.96|383.56|382.3|379.9|386.5|384.1|381.49|379.09|0
1656523800000|2022-06-29 17:30:00|382.43|380.03|383.24|380.84|384.6|382.2|381.76|379.36|0
1656524100000|2022-06-29 17:35:00|383.11|380.71|380.54|378.14|383.11|380.71|380.14|377.74|0
1656524400000|2022-06-29 17:40:00|380.68|378.28|378.8|376.4|381.08|378.68|378.53|376.13|0
1656524700000|2022-06-29 17:45:00|378.4|376|379.73|377.33|380|377.6|378.13|375.73|0
1656525000000|2022-06-29 17:50:00|379.47|377.07|378.26|375.86|379.87|377.47|377.72|375.32|0
1656525300000|2022-06-29 17:55:00|378.12|375.72|375.45|373.05|378.12|375.72|375.18|372.78|0
1656525600000|2022-06-29 18:00:00|375.52|373.12|370.45|368.05|376.25|373.85|370.3|367.9|0
1656525900000|2022-06-29 18:05:00|370.32|367.92|371.24|368.84|372.31|369.91|369.92|367.52|0
1656526200000|2022-06-29 18:10:00|371.11|368.71|371.51|369.11|372.57|370.17|370.45|368.05|0
1656526500000|2022-06-29 18:15:00|371.64|369.24|371.64|369.24|371.77|369.37|370.05|367.65|0
1656526800000|2022-06-29 18:20:00|371.5|369.1|373.89|371.49|374.43|372.03|371.5|369.1|0
1656527100000|2022-06-29 18:25:00|373.76|371.36|372.16|369.76|374.56|372.16|371.37|368.97|0
1656527400000|2022-06-29 18:30:00|371.9|369.5|374.02|371.62|375.09|372.69|371.63|369.23|0
1656527700000|2022-06-29 18:35:00|373.89|371.49|375.38|372.98|375.51|373.11|373.89|371.49|0
1656528000000|2022-06-29 18:40:00|375.51|373.11|378.32|375.92|378.32|375.92|374.84|372.44|0
1656528300000|2022-06-29 18:45:00|378.86|376.46|379|376.6|379.8|377.4|377.92|375.52|0
1656528600000|2022-06-29 18:50:00|378.99|376.59|377.65|375.25|379.8|377.4|377.65|375.25|0
1656528900000|2022-06-29 18:55:00|377.51|375.11|377.78|375.38|378.19|375.79|376.04|373.64|0
1656529200000|2022-06-29 19:00:00|377.91|375.51|378.32|375.92|380.74|378.34|376.84|374.44|0
1656529500000|2022-06-29 19:05:00|378.18|375.78|374.96|372.56|378.72|376.32|374.96|372.56|0
1656529800000|2022-06-29 19:10:00|375.63|373.23|376.83|374.43|378.45|376.05|375.63|373.23|0
1656530100000|2022-06-29 19:15:00|376.97|374.57|373.55|371.15|377.91|375.51|371.01|368.61|0
1656530400000|2022-06-29 19:20:00|373.68|371.28|371.41|369.01|373.95|371.55|371.27|368.87|0
1656530700000|2022-06-29 19:25:00|371.27|368.87|368.34|365.94|372.01|369.61|368.21|365.81|0
1656531000000|2022-06-29 19:30:00|368.48|366.08|374.35|371.95|374.88|372.48|368.48|366.08|0
1656531300000|2022-06-29 19:35:00|374.48|372.08|374.88|372.48|376.36|373.96|373.54|371.14|0
1656531600000|2022-06-29 19:40:00|375.42|373.02|375.28|372.88|376.5|374.1|374.07|371.67|0
1656531900000|2022-06-29 19:45:00|375.01|372.61|377.03|374.63|378.24|375.84|374.07|371.67|0
1656532200000|2022-06-29 19:50:00|376.36|373.96|376.89|374.49|379.46|377.06|374.48|372.08|0
1656532500000|2022-06-29 19:55:00|376.62|374.22|374.88|372.48|376.62|374.22|372.47|370.07|0
1656532800000|2022-06-29 20:00:00|375.82|373.42|373.8|371.4|375.95|373.55|373.27|370.87|0
1656533100000|2022-06-29 20:05:00|373.67|371.27|374.34|371.94|374.74|372.34|373.27|370.87|0
1656533400000|2022-06-29 20:10:00|374.2|371.8|376.75|374.35|376.75|374.35|374.07|371.67|0
1656533700000|2022-06-29 20:15:00|376.55|373.75|375.07|372.27|376.55|373.75|375.07|372.27|0
1656534000000|2022-06-29 20:20:00|374.93|372.13|375.34|372.54|375.47|372.67|374.53|371.73|0
1656534300000|2022-06-29 20:25:00|375.4|372.6|375.2|372.4|375.54|372.74|374.4|371.6|0
1656534600000|2022-06-29 20:30:00|375.13|372.33|373.99|371.19|375.13|372.33|373.86|371.06|0
1656534900000|2022-06-29 20:35:00|374.26|371.46|374.39|371.59|374.53|371.73|374.06|371.26|0
1656535200000|2022-06-29 20:40:00|374.26|371.46|374.39|371.59|374.39|371.59|374.12|371.32|0
1656535500000|2022-06-29 20:45:00|374.26|371.46|373.65|370.85|374.26|371.46|373.65|370.85|0
1656535800000|2022-06-29 20:50:00|373.72|370.92|374.25|371.45|374.39|371.59|373.72|370.92|0
1656536100000|2022-06-29 20:55:00|374.38|371.58|374.05|371.25|374.52|371.72|373.85|371.05|0
1656536400000|2022-06-29 21:00:00|374.09|371.29|373.97|371.17|374.13|371.33|373.89|371.09|0
1656536700000|2022-06-29 21:05:00|374.07|371.27|374.14|371.34|374.18|371.38|373.93|371.13|0
1656537000000|2022-06-29 21:10:00|374.26|371.46|374.26|371.46|374.37|371.57|374.14|371.34|0
1656537300000|2022-06-29 21:15:00|374.14|371.34|374.14|371.34|374.24|371.44|374.14|371.34|0
1656537600000|2022-06-29 21:20:00|374.2|371.4|374.14|371.34|374.2|371.4|374.14|371.34|0
1656537900000|2022-06-29 21:25:00|374.18|371.38|374.1|371.3|374.18|371.38|374.02|371.22|0
1656538200000|2022-06-29 21:30:00|374.17|371.37|374.33|371.53|374.33|371.53|374.17|371.37|0
1656538500000|2022-06-29 21:35:00|374.17|371.37|374.32|371.52|374.33|371.53|374.17|371.37|0
1656538800000|2022-06-29 21:40:00|374.3|371.5|374.21|371.41|374.34|371.54|374.13|371.33|0
1656539100000|2022-06-29 21:45:00|374.28|371.48|374.28|371.48|374.28|371.48|374.28|371.48|0
1656539400000|2022-06-29 21:50:00|374.13|371.33|374.21|371.41|374.25|371.45|374.13|371.33|0
1656539700000|2022-06-29 21:55:00|374.24|371.44|374.3|371.5|374.3|371.5|374.18|371.38|0
1656540000000|2022-06-29 22:00:00|373.49|370.69|374.63|371.83|374.76|371.96|373.49|370.69|0
1656540300000|2022-06-29 22:05:00|374.49|371.69|374.96|372.16|375.43|372.63|374.36|371.56|0
1656540600000|2022-06-29 22:10:00|374.89|372.09|375.43|372.63|375.56|372.76|374.89|372.09|0
1656540900000|2022-06-29 22:15:00|375.56|372.76|374.75|371.95|375.56|372.76|374.29|371.49|0
1656541200000|2022-06-29 22:20:00|374.69|371.89|374.22|371.42|374.75|371.95|374.08|371.28|0
1656541500000|2022-06-29 22:25:00|374.08|371.28|373.81|371.01|374.08|371.28|373.55|370.75|0
1656541800000|2022-06-29 22:30:00|373.75|370.95|374.35|371.55|374.55|371.75|373.68|370.88|0
1656542100000|2022-06-29 22:35:00|374.42|371.62|374.75|371.95|374.75|371.95|374.42|371.62|0
1656542400000|2022-06-29 22:40:00|374.68|371.88|374.74|371.94|374.88|372.08|374.61|371.81|0
1656542700000|2022-06-29 22:45:00|374.68|371.88|374.74|371.94|375.14|372.34|374.61|371.81|0
1656543000000|2022-06-29 22:50:00|374.88|372.08|374.14|371.34|374.88|372.08|373.8|371|0
1656543300000|2022-06-29 22:55:00|374.07|371.27|374.74|371.94|374.87|372.07|374.07|371.27|0
1656543600000|2022-06-29 23:00:00|374.67|371.87|375.81|373.01|375.94|373.14|374.6|371.8|0
1656543900000|2022-06-29 23:05:00|375.94|373.14|375.67|372.87|375.94|373.14|375.41|372.61|0
1656544200000|2022-06-29 23:10:00|375.54|372.74|375.34|372.54|375.54|372.74|375.14|372.34|0
1656544500000|2022-06-29 23:15:00|375.47|372.67|375.54|372.74|375.67|372.87|375.13|372.33|0
1656544800000|2022-06-29 23:20:00|375.4|372.6|377.15|374.35|377.42|374.62|375.4|372.6|0
1656545100000|2022-06-29 23:25:00|377.08|374.28|377.28|374.48|377.55|374.75|376.74|373.94|0
1656545400000|2022-06-29 23:30:00|377.35|374.55|377.14|374.34|378.09|375.29|377.14|374.34|0
1656545700000|2022-06-29 23:35:00|377.21|374.41|377.01|374.21|377.28|374.48|376.6|373.8|0
1656546000000|2022-06-29 23:40:00|376.87|374.07|376.6|373.8|377.14|374.34|376.47|373.67|0
1656546300000|2022-06-29 23:45:00|376.47|373.67|376.33|373.53|376.87|374.07|376.2|373.4|0
1656546600000|2022-06-29 23:50:00|376.46|373.66|377.2|374.4|377.27|374.47|376.33|373.53|0
1656546900000|2022-06-29 23:55:00|377.4|374.6|377|374.2|377.4|374.6|376.73|373.93|0
1656547200000|2022-06-30 00:00:00|377.13|374.33|378.07|375.27|380.78|377.98|376.86|374.06|0
1656547500000|2022-06-30 00:05:00|378.14|375.34|376.86|374.06|378.14|375.34|376.19|373.39|0
1656547800000|2022-06-30 00:10:00|376.99|374.19|377.13|374.33|378.07|375.27|376.72|373.92|0
1656548100000|2022-06-30 00:15:00|377.26|374.46|377.13|374.33|378.74|375.94|376.72|373.92|0
1656548400000|2022-06-30 00:20:00|377.06|374.26|377.46|374.66|377.87|375.07|376.45|373.65|0
1656548700000|2022-06-30 00:25:00|377.33|374.53|377.39|374.59|377.87|375.07|376.72|373.92|0
1656549000000|2022-06-30 00:30:00|377.26|374.46|377.86|375.06|378|375.2|376.18|373.38|0
1656549300000|2022-06-30 00:35:00|377.93|375.13|377.52|374.72|377.93|375.13|376.71|373.91|0
1656549600000|2022-06-30 00:40:00|377.46|374.66|376.04|373.24|377.46|374.66|375.64|372.84|0
1656549900000|2022-06-30 00:45:00|375.91|373.11|377.11|374.31|377.32|374.52|375.71|372.91|0
1656550200000|2022-06-30 00:50:00|377.25|374.45|377.72|374.92|377.92|375.12|376.78|373.98|0
1656550500000|2022-06-30 00:55:00|377.65|374.85|377.45|374.65|378.05|375.25|377.11|374.31|0
1656550800000|2022-06-30 01:00:00|377.58|374.78|379.34|376.54|379.54|376.74|377.58|374.78|0
1656551100000|2022-06-30 01:05:00|379.27|376.47|380.55|377.75|380.55|377.75|378.59|375.79|0
1656551400000|2022-06-30 01:10:00|380.35|377.55|381.16|378.36|381.84|379.04|380.28|377.48|0
1656551700000|2022-06-30 01:15:00|381.29|378.49|382.65|379.85|383.2|380.4|381.29|378.49|0
1656552000000|2022-06-30 01:20:00|382.59|379.79|382.1|379.3|382.92|380.12|381.43|378.63|0
1656552300000|2022-06-30 01:25:00|381.97|379.17|381.7|378.9|382.51|379.71|381.56|378.76|0
1656552600000|2022-06-30 01:30:00|381.56|378.76|380.47|377.67|382.37|379.57|380.07|377.27|0
1656552900000|2022-06-30 01:35:00|380.34|377.54|380.2|377.4|380.88|378.08|379.46|376.66|0
1656553200000|2022-06-30 01:40:00|380.41|377.61|380.33|377.53|381.55|378.75|380.06|377.26|0
1656553500000|2022-06-30 01:45:00|380.2|377.4|381.01|378.21|381.14|378.34|379.79|376.99|0
1656553800000|2022-06-30 01:50:00|381.08|378.28|381.14|378.34|381.28|378.48|379.92|377.12|0
1656554100000|2022-06-30 01:55:00|381.08|378.28|382.77|379.97|382.91|380.11|381.08|378.28|0
1656554400000|2022-06-30 02:00:00|382.36|379.56|381.48|378.68|382.77|379.97|381.41|378.61|0
1656554700000|2022-06-30 02:05:00|381.41|378.61|381|378.2|382.22|379.42|381|378.2|0
1656555000000|2022-06-30 02:10:00|380.73|377.93|380.53|377.73|381.14|378.34|380.05|377.25|0
1656555300000|2022-06-30 02:15:00|380.59|377.79|380.39|377.59|380.86|378.06|380.18|377.38|0
1656555600000|2022-06-30 02:20:00|380.32|377.52|379.58|376.78|380.45|377.65|378.97|376.17|0
1656555900000|2022-06-30 02:25:00|379.51|376.71|378.15|375.35|379.85|377.05|377.88|375.08|0
1656556200000|2022-06-30 02:30:00|378.02|375.22|378.76|375.96|378.76|375.96|377.41|374.61|0
1656556500000|2022-06-30 02:35:00|378.83|376.03|378.89|376.09|379.23|376.43|378.42|375.62|0
1656556800000|2022-06-30 02:40:00|378.96|376.16|378.35|375.55|379.23|376.43|378.28|375.48|0
1656557100000|2022-06-30 02:45:00|378.15|375.35|380.31|377.51|380.65|377.85|377.88|375.08|0
1656557400000|2022-06-30 02:50:00|380.04|377.24|379.36|376.56|380.44|377.64|379.22|376.42|0
1656557700000|2022-06-30 02:55:00|379.22|376.42|378.68|375.88|379.36|376.56|378.01|375.21|0
1656558000000|2022-06-30 03:00:00|378.41|375.61|378.07|375.27|378.89|376.09|378|375.2|0
1656558300000|2022-06-30 03:05:00|378|375.2|378.27|375.47|378.95|376.15|377.6|374.8|0
1656558600000|2022-06-30 03:10:00|378.14|375.34|378.54|375.74|378.81|376.01|377.87|375.07|0
1656558900000|2022-06-30 03:15:00|378.68|375.88|378.54|375.74|379.08|376.28|377.87|375.07|0
1656559200000|2022-06-30 03:20:00|378.67|375.87|378.27|375.47|378.88|376.08|378.27|375.47|0
1656559500000|2022-06-30 03:25:00|378.4|375.6|378.4|375.6|378.67|375.87|378.27|375.47|0
1656559800000|2022-06-30 03:30:00|378.67|375.87|379.34|376.54|379.61|376.81|378.26|375.46|0
1656560100000|2022-06-30 03:35:00|379.21|376.41|379.88|377.08|380.15|377.35|379.07|376.27|0
1656560400000|2022-06-30 03:40:00|379.95|377.15|380.02|377.22|380.29|377.49|379.48|376.68|0
1656560700000|2022-06-30 03:45:00|380.15|377.35|381.37|378.57|381.64|378.84|379.88|377.08|0
1656561000000|2022-06-30 03:50:00|381.23|378.43|380.96|378.16|381.23|378.43|380.83|378.03|0
1656561300000|2022-06-30 03:55:00|381.03|378.23|380.82|378.02|381.23|378.43|380.42|377.62|0
1656561600000|2022-06-30 04:00:00|380.96|378.16|381.09|378.29|381.5|378.7|380.28|377.48|0
1656561900000|2022-06-30 04:05:00|380.96|378.16|381.23|378.43|381.23|378.43|380.55|377.75|0
1656562200000|2022-06-30 04:10:00|381.36|378.56|380.55|377.75|381.5|378.7|380.28|377.48|0
1656562500000|2022-06-30 04:15:00|380.41|377.61|379.87|377.07|380.68|377.88|379.87|377.07|0
1656562800000|2022-06-30 04:20:00|380|377.2|380.27|377.47|380.68|377.88|380|377.2|0
1656563100000|2022-06-30 04:25:00|380.34|377.54|380.54|377.74|380.54|377.74|380|377.2|0
1656563400000|2022-06-30 04:30:00|380.48|377.68|380.67|377.87|381.22|378.42|380.13|377.33|0
1656563700000|2022-06-30 04:35:00|380.74|377.94|381.49|378.69|381.89|379.09|380.54|377.74|0
1656564000000|2022-06-30 04:40:00|381.42|378.62|380.94|378.14|381.56|378.76|380.53|377.73|0
1656564300000|2022-06-30 04:45:00|380.88|378.08|381.21|378.41|381.35|378.55|380.8|378|0
1656564600000|2022-06-30 04:50:00|381.28|378.48|381.69|378.89|381.69|378.89|380.94|378.14|0
1656564900000|2022-06-30 04:55:00|381.62|378.82|381.61|378.81|382.29|379.49|381.34|378.54|0
1656565200000|2022-06-30 05:00:00|381.55|378.75|381.61|378.81|382.7|379.9|380.93|378.13|0
1656565500000|2022-06-30 05:05:00|381.55|378.75|382.09|379.29|382.63|379.83|381.48|378.68|0
1656565800000|2022-06-30 05:10:00|382.02|379.22|382.15|379.35|382.97|380.17|381.88|379.08|0
1656566100000|2022-06-30 05:15:00|382.02|379.22|382.83|380.03|382.83|380.03|381.27|378.47|0
1656566400000|2022-06-30 05:20:00|382.97|380.17|384.87|382.07|384.87|382.07|382.69|379.89|0
1656566700000|2022-06-30 05:25:00|385.42|382.62|390.59|387.79|391.55|388.75|385.42|382.62|0
1656567000000|2022-06-30 05:30:00|390.72|387.92|390.13|387.33|391.69|388.89|389.58|386.78|0
1656567300000|2022-06-30 05:35:00|390.4|387.6|391.02|388.22|391.78|388.98|390.26|387.46|0
1656567600000|2022-06-30 05:40:00|391.09|388.29|392.88|390.08|393.43|390.63|390.81|388.01|0
1656567900000|2022-06-30 05:45:00|392.95|390.15|391.5|388.7|392.95|390.15|390.67|387.87|0
1656568200000|2022-06-30 05:50:00|391.36|388.56|392.32|389.52|392.32|389.52|390.81|388.01|0
1656568500000|2022-06-30 05:55:00|392.18|389.38|390.53|387.73|392.32|389.52|389.84|387.04|0
1656568800000|2022-06-30 06:00:00|389.98|387.18|392.18|389.38|392.46|389.66|389.16|386.36|0
1656569100000|2022-06-30 06:05:00|392.32|389.52|394.95|392.15|395.08|392.28|392.11|389.31|0
1656569400000|2022-06-30 06:10:00|395.08|392.28|393.49|390.69|396.61|393.81|393.14|390.34|0
1656569700000|2022-06-30 06:15:00|393.28|390.48|393.69|390.89|394.11|391.31|392.59|389.79|0
1656570000000|2022-06-30 06:20:00|393.63|390.83|394.38|391.58|395.36|392.56|393.28|390.48|0
1656570300000|2022-06-30 06:25:00|394.25|391.45|397.44|394.64|398|395.2|394.11|391.31|0
1656570600000|2022-06-30 06:30:00|397.58|394.78|400.93|398.13|401.35|398.55|397.44|394.64|0
1656570900000|2022-06-30 06:35:00|401.07|398.27|401.49|398.69|404.86|402.06|400.93|398.13|0
1656571200000|2022-06-30 06:40:00|401.63|398.83|403.87|401.07|405.42|402.62|401.35|398.55|0
1656571500000|2022-06-30 06:45:00|404.01|401.21|402.47|399.67|404.44|401.64|402.04|399.24|0
1656571800000|2022-06-30 06:50:00|402.18|399.38|402.32|399.52|403.52|400.72|401.48|398.68|0
1656572100000|2022-06-30 06:55:00|402.04|399.24|401.69|398.89|402.68|399.88|400.85|398.05|0
1656572400000|2022-06-30 07:00:00|401.27|398.47|402.6|399.8|403.1|400.3|399.8|397|0
1656572700000|2022-06-30 07:05:00|402.61|400.21|401.98|399.58|404.51|402.11|400.85|398.45|0
1656573000000|2022-06-30 07:10:00|402.26|399.86|402.4|400|404.02|401.62|399.59|397.19|0
1656573300000|2022-06-30 07:15:00|403.24|400.84|404.79|402.39|406.63|404.23|403.24|400.84|0
1656573600000|2022-06-30 07:20:00|405.57|403.17|407.09|404.69|409.84|407.44|398.8|396.4|0
1656573900000|2022-06-30 07:25:00|406.88|404.48|406.59|404.19|407.58|405.18|403.99|401.59|0
1656574200000|2022-06-30 07:30:00|406.8|404.4|404.83|402.43|408.5|406.1|404.69|402.29|0
1656574500000|2022-06-30 07:35:00|404.62|402.22|405.46|403.06|405.89|403.49|403.57|401.17|0
1656574800000|2022-06-30 07:40:00|404.69|402.29|402.16|399.76|404.69|402.29|401.82|399.42|0
1656575100000|2022-06-30 07:45:00|402.02|399.62|400.03|397.63|404.3|401.9|400.03|397.63|0
1656575400000|2022-06-30 07:50:00|399.75|397.35|400.31|397.91|400.45|398.05|399.33|396.93|0
1656575700000|2022-06-30 07:55:00|400.45|398.05|401|398.6|401.84|399.44|399.68|397.28|0
1656576000000|2022-06-30 08:00:00|401.28|398.88|398.36|395.96|401.35|398.95|398.22|395.82|0
1656576300000|2022-06-30 08:05:00|398.63|396.23|399.74|397.34|400.58|398.18|397.46|395.06|0
1656576600000|2022-06-30 08:10:00|400.02|397.62|399.32|396.92|400.86|398.46|399.19|396.79|0
1656576900000|2022-06-30 08:15:00|399.46|397.06|401.83|399.43|401.97|399.57|399.05|396.65|0
1656577200000|2022-06-30 08:20:00|401.9|399.5|402.39|399.99|402.53|400.13|400.57|398.17|0
1656577500000|2022-06-30 08:25:00|402.25|399.85|403.09|400.69|403.51|401.11|401.69|399.29|0
1656577800000|2022-06-30 08:30:00|402.95|400.55|403.5|401.1|403.92|401.52|401.55|399.15|0
1656578100000|2022-06-30 08:35:00|403.64|401.24|399.59|397.19|404.34|401.94|398.48|396.08|0
1656578400000|2022-06-30 08:40:00|399.67|397.27|398.06|395.66|401.54|399.14|397.37|394.97|0
1656578700000|2022-06-30 08:45:00|398.2|395.8|401.75|399.35|402.31|399.91|398.06|395.66|0
1656579000000|2022-06-30 08:50:00|401.82|399.42|401.26|398.86|402.45|400.05|400.77|398.37|0
1656579300000|2022-06-30 08:55:00|401.4|399|402.1|399.7|402.79|400.39|400.84|398.44|0
1656579600000|2022-06-30 09:00:00|402.23|399.83|402.79|400.39|404.05|401.65|401.82|399.42|0
1656579900000|2022-06-30 09:05:00|403.91|401.51|404.75|402.35|405.31|402.91|402.17|399.77|0
1656580200000|2022-06-30 09:10:00|404.89|402.49|408.98|406.58|409.19|406.79|404.89|402.49|0
1656580500000|2022-06-30 09:15:00|409.19|406.79|410.25|407.85|410.39|407.99|409.05|406.65|0
1656580800000|2022-06-30 09:20:00|410.11|407.71|410.5|408.1|410.67|408.27|409.19|406.79|0
1656581100000|2022-06-30 09:25:00|410.36|407.96|410.78|408.38|410.92|408.52|410.07|407.67|0
1656581400000|2022-06-30 09:30:00|410.71|408.31|410.21|407.81|411.35|408.95|409.08|406.68|0
1656581700000|2022-06-30 09:35:00|410.14|407.74|409.64|407.24|411.34|408.94|409.64|407.24|0
1656582000000|2022-06-30 09:40:00|409.93|407.53|410.35|407.95|410.85|408.45|409.72|407.32|0
1656582300000|2022-06-30 09:45:00|410.49|408.09|409.22|406.82|410.71|408.31|408.93|406.53|0
1656582600000|2022-06-30 09:50:00|409.29|406.89|408.02|405.62|409.78|407.38|408.02|405.62|0
1656582900000|2022-06-30 09:55:00|408.16|405.76|404.36|401.96|408.44|406.04|404.36|401.96|0
1656583200000|2022-06-30 10:00:00|404.71|402.31|406.11|403.71|406.11|403.71|404.57|402.17|0
1656583500000|2022-06-30 10:05:00|405.83|403.43|405.54|403.14|407.52|405.12|405.4|403|0
1656583800000|2022-06-30 10:10:00|405.62|403.22|407.04|404.64|407.23|404.83|405.4|403|0
1656584100000|2022-06-30 10:15:00|407.11|404.71|407.11|404.71|407.53|405.13|406.62|404.22|0
1656584400000|2022-06-30 10:20:00|406.97|404.57|405.98|403.58|407.39|404.99|405.98|403.58|0
1656584700000|2022-06-30 10:25:00|405.84|403.44|409.64|407.24|409.64|407.24|405.84|403.44|0
1656585000000|2022-06-30 10:30:00|409.79|407.39|409.08|406.68|409.79|407.39|408.94|406.54|0
1656585300000|2022-06-30 10:35:00|409.36|406.96|410.35|407.95|410.63|408.23|409.22|406.82|0
1656585600000|2022-06-30 10:40:00|410.28|407.88|409.36|406.96|411.34|408.94|409.36|406.96|0
1656585900000|2022-06-30 10:45:00|409.5|407.1|409.62|407.22|410.18|407.78|408.65|406.25|0
1656586200000|2022-06-30 10:50:00|409.9|407.5|407.64|405.24|410.04|407.64|407.64|405.24|0
1656586500000|2022-06-30 10:55:00|407.78|405.38|406.65|404.25|407.78|405.38|406.02|403.62|0
1656586800000|2022-06-30 11:00:00|406.58|404.18|408.97|406.57|409.54|407.14|406.09|403.69|0
1656587100000|2022-06-30 11:05:00|409.11|406.71|407.78|405.38|409.26|406.86|407.78|405.38|0
1656587400000|2022-06-30 11:10:00|407.7|405.3|407|404.6|408.12|405.72|406.86|404.46|0
1656587700000|2022-06-30 11:15:00|406.93|404.53|407.98|405.58|408.69|406.29|406.43|404.03|0
1656588000000|2022-06-30 11:20:00|408.12|405.72|407.7|405.3|408.26|405.86|407.35|404.95|0
1656588300000|2022-06-30 11:25:00|407.77|405.37|406.5|404.1|408.4|406|406.15|403.75|0
1656588600000|2022-06-30 11:30:00|406.85|404.45|409.95|407.55|410.09|407.69|406.85|404.45|0
1656588900000|2022-06-30 11:35:00|410.09|407.69|411.36|408.96|411.79|409.39|409.53|407.13|0
1656589200000|2022-06-30 11:40:00|411.51|409.11|410.94|408.54|412.36|409.96|410.37|407.97|0
1656589500000|2022-06-30 11:45:00|410.87|408.47|411.36|408.96|412.57|410.17|410.87|408.47|0
1656589800000|2022-06-30 11:50:00|411.5|409.1|410.51|408.11|411.78|409.38|410.37|407.97|0
1656590100000|2022-06-30 11:55:00|410.65|408.25|411.06|408.66|411.63|409.23|409.94|407.54|0
1656590400000|2022-06-30 12:00:00|411.14|408.74|408.81|406.41|411.63|409.23|408.39|405.99|0
1656590700000|2022-06-30 12:05:00|408.53|406.13|409.65|407.25|410.08|407.68|408.39|405.99|0
1656591000000|2022-06-30 12:10:00|409.51|407.11|408.81|406.41|409.65|407.25|408.52|406.12|0
1656591300000|2022-06-30 12:15:00|408.88|406.48|409.79|407.39|409.93|407.53|408.52|406.12|0
1656591600000|2022-06-30 12:20:00|409.93|407.53|406.69|404.29|410.07|407.67|405.71|403.31|0
1656591900000|2022-06-30 12:25:00|406.83|404.43|407.53|405.13|407.53|405.13|405.85|403.45|0
1656592200000|2022-06-30 12:30:00|407.67|405.27|401.72|399.32|407.67|405.27|399.84|397.44|0
1656592500000|2022-06-30 12:35:00|401.86|399.46|403.4|401|403.4|401|400.19|397.79|0
1656592800000|2022-06-30 12:40:00|403.05|400.65|402.56|400.16|405.07|402.67|401.79|399.39|0
1656593100000|2022-06-30 12:45:00|402.28|399.88|401.58|399.18|402.28|399.88|400.19|397.79|0
1656593400000|2022-06-30 12:50:00|401.16|398.76|404.51|402.11|406.19|403.79|401.16|398.76|0
1656593700000|2022-06-30 12:55:00|404.65|402.25|408.44|406.04|408.44|406.04|404.51|402.11|0
1656594000000|2022-06-30 13:00:00|408.51|406.11|406.47|404.07|409.29|406.89|406.33|403.93|0
1656594300000|2022-06-30 13:05:00|406.75|404.35|404.64|402.24|407.31|404.91|404.08|401.68|0
1656594600000|2022-06-30 13:10:00|405.34|402.94|405.55|403.15|406.04|403.64|404.64|402.24|0
1656594900000|2022-06-30 13:15:00|405.2|402.8|402.26|399.86|405.76|403.36|401.57|399.17|0
1656595200000|2022-06-30 13:20:00|402.4|400|403.24|400.84|403.38|400.98|401.84|399.44|0
1656595500000|2022-06-30 13:25:00|403.52|401.12|403.66|401.26|404.64|402.24|402.12|399.72|0
1656595800000|2022-06-30 13:30:00|403.24|400.84|404.27|401.87|409.13|406.73|398.78|396.38|0
1656596100000|2022-06-30 13:35:00|405.68|403.28|413.38|410.98|413.67|411.27|403.57|401.17|0
1656596400000|2022-06-30 13:40:00|414.24|411.84|412.67|410.27|415.31|412.91|410.4|408|0
1656596700000|2022-06-30 13:45:00|412.81|410.41|412.1|409.7|415.52|413.12|410.54|408.14|0
1656597000000|2022-06-30 13:50:00|412.38|409.98|417.23|414.83|417.38|414.98|411.67|409.27|0
1656597300000|2022-06-30 13:55:00|417.38|414.98|418.52|416.12|420.32|417.92|415.66|413.26|0
1656597600000|2022-06-30 14:00:00|418.81|416.41|421.83|419.43|423.28|420.88|418.81|416.41|0
1656597900000|2022-06-30 14:05:00|422.12|419.72|421.4|419|422.84|420.44|419.67|417.27|0
1656598200000|2022-06-30 14:10:00|420.24|417.84|417.6|415.2|421.83|419.43|417.46|415.06|0
1656598500000|2022-06-30 14:15:00|417.32|414.92|418.85|416.45|421.04|418.64|416.43|414.03|0
1656598800000|2022-06-30 14:20:00|419.28|416.88|419.71|417.31|422.29|419.89|418.71|416.31|0
1656599100000|2022-06-30 14:25:00|420.28|417.88|419.56|417.16|421|418.6|417.85|415.45|0
1656599400000|2022-06-30 14:30:00|419.42|417.02|411.03|408.63|420.85|418.45|410.75|408.35|0
1656599700000|2022-06-30 14:35:00|411.31|408.91|415.71|413.31|415.71|413.31|411.03|408.63|0
1656600000000|2022-06-30 14:40:00|416.27|413.87|417.92|415.52|417.92|415.52|415.14|412.74|0
1656600300000|2022-06-30 14:45:00|417.98|415.58|412.94|410.54|417.98|415.58|412.37|409.97|0
1656600600000|2022-06-30 14:50:00|412.8|410.4|407.62|405.22|413.23|410.83|407.2|404.8|0
1656600900000|2022-06-30 14:55:00|407.48|405.08|404.24|401.84|408.19|405.79|403.54|401.14|0
1656601200000|2022-06-30 15:00:00|404.38|401.98|408.18|405.78|409.17|406.77|404.24|401.84|0
1656601500000|2022-06-30 15:05:00|407.62|405.22|404.55|402.15|407.62|405.22|403.99|401.59|0
1656601800000|2022-06-30 15:10:00|404.27|401.87|406.22|403.82|407.35|404.95|403.71|401.31|0
1656602100000|2022-06-30 15:15:00|406.5|404.1|404.25|401.85|406.5|404.1|403.43|401.03|0
1656602400000|2022-06-30 15:20:00|404.81|402.41|399.99|397.59|404.81|402.41|399.29|396.89|0
1656602700000|2022-06-30 15:25:00|400.4|398|395.38|392.98|400.4|398|393.03|390.63|0
1656603000000|2022-06-30 15:30:00|395.52|393.12|398.15|395.75|398.71|396.31|394.41|392.01|0
1656603300000|2022-06-30 15:35:00|398.29|395.89|398.33|395.93|400.24|397.84|397.46|395.06|0
1656603600000|2022-06-30 15:40:00|398.05|395.65|396.67|394.27|399.3|396.9|395.98|393.58|0
1656603900000|2022-06-30 15:45:00|396.39|393.99|393.91|391.51|397.22|394.82|392.68|390.28|0
1656604200000|2022-06-30 15:50:00|394.6|392.2|393.36|390.96|396.12|393.72|393.36|390.96|0
1656604500000|2022-06-30 15:55:00|393.22|390.82|391.58|389.18|395.7|393.3|391.17|388.77|0
1656604800000|2022-06-30 16:00:00|391.44|389.04|393.77|391.37|394.46|392.06|391.17|388.77|0
1656605100000|2022-06-30 16:05:00|393.63|391.23|398.18|395.78|398.6|396.2|393.63|391.23|0
1656605400000|2022-06-30 16:10:00|398.46|396.06|395.42|393.02|399.22|396.82|395.42|393.02|0
1656605700000|2022-06-30 16:15:00|395.69|393.29|393.76|391.36|397.35|394.95|393.21|390.81|0
1656606000000|2022-06-30 16:20:00|393.9|391.5|387.07|384.67|394.45|392.05|387.07|384.67|0
1656606300000|2022-06-30 16:25:00|386.93|384.53|383.55|381.15|387.34|384.94|383.01|380.61|0
1656606600000|2022-06-30 16:30:00|383.01|380.61|382.74|380.34|383.28|380.88|379.52|377.12|0
1656606900000|2022-06-30 16:35:00|382.87|380.47|387.53|385.13|388.48|386.08|382.87|380.47|0
1656607200000|2022-06-30 16:40:00|387.33|384.93|385.98|383.58|388.21|385.81|385.1|382.7|0
1656607500000|2022-06-30 16:45:00|385.64|383.24|387.93|385.53|387.93|385.53|383.76|381.36|0
1656607800000|2022-06-30 16:50:00|387.73|385.33|386.58|384.18|389.22|386.82|386.31|383.91|0
1656608100000|2022-06-30 16:55:00|386.44|384.04|386.58|384.18|388.2|385.8|385.23|382.83|0
1656608400000|2022-06-30 17:00:00|386.31|383.91|384.69|382.29|386.71|384.31|383.75|381.35|0
1656608700000|2022-06-30 17:05:00|384.56|382.16|389.42|387.02|389.82|387.42|384.56|382.16|0
1656609000000|2022-06-30 17:10:00|389.55|387.15|396.24|393.84|396.51|394.11|389.42|387.02|0
1656609300000|2022-06-30 17:15:00|396.37|393.97|394.86|392.46|396.65|394.25|394.18|391.78|0
1656609600000|2022-06-30 17:20:00|394.73|392.33|387.69|385.29|395.27|392.87|387.69|385.29|0
1656609900000|2022-06-30 17:25:00|388.09|385.69|387|384.6|388.23|385.83|386.32|383.92|0
1656610200000|2022-06-30 17:30:00|387.14|384.74|385.64|383.24|387.14|384.74|384.42|382.02|0
1656610500000|2022-06-30 17:35:00|385.78|383.38|384.55|382.15|385.85|383.45|383.74|381.34|0
1656610800000|2022-06-30 17:40:00|384.01|381.61|388.91|386.51|388.91|386.51|381.72|379.32|0
1656611100000|2022-06-30 17:45:00|388.22|385.82|382.66|380.26|388.5|386.1|382.66|380.26|0
1656611400000|2022-06-30 17:50:00|382.79|380.39|380.9|378.5|383.47|381.07|378.89|376.49|0
1656611700000|2022-06-30 17:55:00|380.77|378.37|382.11|379.71|383.26|380.86|380.77|378.37|0
1656612000000|2022-06-30 18:00:00|381.71|379.31|381.57|379.17|384.14|381.74|381.44|379.04|0
1656612300000|2022-06-30 18:05:00|381.71|379.31|385.22|382.82|386.04|383.64|380.9|378.5|0
1656612600000|2022-06-30 18:10:00|385.16|382.76|386.82|384.42|387.09|384.69|382.92|380.52|0
1656612900000|2022-06-30 18:15:00|387.63|385.23|384.64|382.24|388.31|385.91|383.97|381.57|0
1656613200000|2022-06-30 18:20:00|384.37|381.97|391.04|388.64|391.04|388.64|384.1|381.7|0
1656613500000|2022-06-30 18:25:00|391.18|388.78|388.44|386.04|393.37|390.97|387.63|385.23|0
1656613800000|2022-06-30 18:30:00|388.85|386.45|387.81|385.41|390.08|387.68|387.06|384.66|0
1656614100000|2022-06-30 18:35:00|387.88|385.48|387.46|385.06|389.52|387.12|386.92|384.52|0
1656614400000|2022-06-30 18:40:00|387.6|385.2|395.43|393.03|395.43|393.03|387.6|385.2|0
1656614700000|2022-06-30 18:45:00|395.15|392.75|393.7|391.3|395.98|393.58|391.84|389.44|0
1656615000000|2022-06-30 18:50:00|393.63|391.23|396.67|394.27|398.48|396.08|393.49|391.09|0
1656615300000|2022-06-30 18:55:00|396.81|394.41|395.56|393.16|398.06|395.66|393.87|391.47|0
1656615600000|2022-06-30 19:00:00|395.84|393.44|396.26|393.86|397.23|394.83|394.04|391.64|0
1656615900000|2022-06-30 19:05:00|396.67|394.27|403.01|400.61|404.21|401.81|396.39|393.99|0
1656616200000|2022-06-30 19:10:00|403.29|400.89|401.61|399.21|403.29|400.89|401.33|398.93|0
1656616500000|2022-06-30 19:15:00|402.31|399.91|405.26|402.86|406.25|403.85|402.31|399.91|0
1656616800000|2022-06-30 19:20:00|405.12|402.72|400.62|398.22|405.12|402.72|400.48|398.08|0
1656617100000|2022-06-30 19:25:00|400.48|398.08|393.1|390.7|400.48|398.08|392.96|390.56|0
1656617400000|2022-06-30 19:30:00|393.79|391.39|389.38|386.98|394.35|391.95|388.97|386.57|0
1656617700000|2022-06-30 19:35:00|389.65|387.25|391.58|389.18|391.86|389.46|386.5|384.1|0
1656618000000|2022-06-30 19:40:00|391.72|389.32|396.64|394.24|398.24|395.84|390.2|387.8|0
1656618300000|2022-06-30 19:45:00|397.26|394.86|394.89|392.49|397.68|395.28|389.79|387.39|0
1656618600000|2022-06-30 19:50:00|395.31|392.91|401.87|399.47|403.84|401.44|391.3|388.9|0
1656618900000|2022-06-30 19:55:00|401.73|399.33|392.26|389.86|404.26|401.86|392.26|389.86|0
1656619200000|2022-06-30 20:00:00|390.19|387.79|396.58|394.18|399.09|396.69|390.19|387.79|0
1656619500000|2022-06-30 20:05:00|396.3|393.9|398.25|395.85|399.93|397.53|396.3|393.9|0
1656619800000|2022-06-30 20:10:00|398.39|395.99|399.37|396.97|399.51|397.11|396.02|393.62|0
1656620100000|2022-06-30 20:15:00|399.85|397.05|397.19|394.39|400.27|397.47|397.19|394.39|0
1656620400000|2022-06-30 20:20:00|397.27|394.47|396.78|393.98|397.47|394.67|396.08|393.28|0
1656620700000|2022-06-30 20:25:00|396.64|393.84|395.8|393|396.91|394.11|394.9|392.1|0
1656621000000|2022-06-30 20:30:00|396.22|393.42|395.8|393|397.47|394.67|395.8|393|0
1656621300000|2022-06-30 20:35:00|395.94|393.14|396.7|393.9|397.33|394.53|395.94|393.14|0
1656621600000|2022-06-30 20:40:00|396.84|394.04|396.28|393.48|397.05|394.25|396.07|393.27|0
1656621900000|2022-06-30 20:45:00|396.49|393.69|396.21|393.41|397.32|394.52|395.93|393.13|0
1656622200000|2022-06-30 20:50:00|396.49|393.69|397.67|394.87|398.44|395.64|396.14|393.34|0
1656622500000|2022-06-30 20:55:00|397.32|394.52|398.65|395.85|398.99|396.19|396.07|393.27|0
1656622800000|2022-06-30 21:00:00|398.42|395.62|398.54|395.74|398.68|395.88|398.28|395.48|0
1656623100000|2022-06-30 21:05:00|398.56|395.76|398.09|395.29|398.56|395.76|398.09|395.29|0
1656623400000|2022-06-30 21:10:00|398.11|395.31|398.78|395.98|398.78|395.98|398.11|395.31|0
1656623700000|2022-06-30 21:15:00|398.6|395.8|398.58|395.78|398.66|395.86|398.52|395.72|0
1656624000000|2022-06-30 21:20:00|398.53|395.73|398.47|395.67|398.58|395.78|398.23|395.43|0
1656624300000|2022-06-30 21:25:00|398.45|395.65|398.34|395.54|398.47|395.67|398.19|395.39|0
1656624600000|2022-06-30 21:30:00|398.37|395.57|398.34|395.54|398.37|395.57|398.19|395.39|0
1656624900000|2022-06-30 21:35:00|398.08|395.28|398.3|395.5|398.34|395.54|398.08|395.28|0
1656625200000|2022-06-30 21:40:00|398.32|395.52|398.18|395.38|398.32|395.52|398.14|395.34|0
1656625500000|2022-06-30 21:45:00|398.16|395.36|398.14|395.34|398.26|395.46|398.12|395.32|0
1656625800000|2022-06-30 21:50:00|398.18|395.38|398.32|395.52|398.34|395.54|398.18|395.38|0
1656626100000|2022-06-30 21:55:00|398.42|395.62|398.32|395.52|398.52|395.72|398.26|395.46|0
1656626400000|2022-06-30 22:00:00|397.93|395.13|400.23|397.43|400.23|397.43|397.79|394.99|0
1656626700000|2022-06-30 22:05:00|399.81|397.01|401.84|399.04|401.91|399.11|399.67|396.87|0
1656627000000|2022-06-30 22:10:00|401.91|399.11|402.89|400.09|403.03|400.23|400.64|397.84|0
1656627300000|2022-06-30 22:15:00|402.75|399.95|400.29|397.49|403.03|400.23|399.94|397.14|0
1656627600000|2022-06-30 22:20:00|400.36|397.56|400.22|397.42|400.36|397.56|399.66|396.86|0
1656627900000|2022-06-30 22:25:00|400.08|397.28|402.18|399.38|402.18|399.38|400.08|397.28|0
1656628200000|2022-06-30 22:30:00|401.97|399.17|401.2|398.4|401.97|399.17|400.36|397.56|0
1656628500000|2022-06-30 22:35:00|401.34|398.54|401.83|399.03|401.9|399.1|401.05|398.25|0
1656628800000|2022-06-30 22:40:00|401.9|399.1|400.7|397.9|402.04|399.24|400.63|397.83|0
1656629100000|2022-06-30 22:45:00|400.63|397.83|400.35|397.55|400.63|397.83|399.79|396.99|0
1656629400000|2022-06-30 22:50:00|400.28|397.48|399.3|396.5|400.49|397.69|398.95|396.15|0
1656629700000|2022-06-30 22:55:00|399.37|396.57|400.91|398.11|401.26|398.46|399.37|396.57|0
1656630000000|2022-06-30 23:00:00|400.84|398.04|400.48|397.68|401.05|398.25|400|397.2|0
1656630300000|2022-06-30 23:05:00|400.56|397.76|400.2|397.4|400.98|398.18|399.78|396.98|0
1656630600000|2022-06-30 23:10:00|400.34|397.54|400.2|397.4|400.34|397.54|399.78|396.98|0
1656630900000|2022-06-30 23:15:00|400.27|397.47|400.69|397.89|400.69|397.89|399.92|397.12|0
1656631200000|2022-06-30 23:20:00|400.76|397.96|399.92|397.12|401.6|398.8|399.92|397.12|0
1656631500000|2022-06-30 23:25:00|399.78|396.98|396.7|393.9|399.78|396.98|396.7|393.9|0
1656631800000|2022-06-30 23:30:00|396.84|394.04|397.96|395.16|397.96|395.16|396.42|393.62|0
1656632100000|2022-06-30 23:35:00|397.89|395.09|397.67|394.87|398.23|395.43|397.4|394.6|0
1656632400000|2022-06-30 23:40:00|397.75|394.95|397.33|394.53|397.75|394.95|396.42|393.62|0
1656632700000|2022-06-30 23:45:00|397.39|394.59|396.35|393.55|398.09|395.29|396.07|393.27|0
1656633000000|2022-06-30 23:50:00|396.28|393.48|394.13|391.33|396.28|393.48|393.64|390.84|0
1656633300000|2022-06-30 23:55:00|394.19|391.39|393.64|390.84|394.19|391.39|393.09|390.29|0
1656633600000|2022-07-01 00:00:00|393.22|390.42|392.19|389.39|394.13|391.33|392.05|389.25|0
1656633900000|2022-07-01 00:05:00|392.25|389.45|393.91|391.11|394.33|391.53|392.12|389.32|0
1656634200000|2022-07-01 00:10:00|393.98|391.18|393.63|390.83|394.19|391.39|393.36|390.56|0
1656634500000|2022-07-01 00:15:00|393.77|390.97|391.97|389.17|393.98|391.18|391.97|389.17|0
1656634800000|2022-07-01 00:20:00|392.04|389.24|393.91|391.11|394.04|391.24|391.63|388.83|0
1656635100000|2022-07-01 00:25:00|393.84|391.04|394.18|391.38|395.71|392.91|393.77|390.97|0
1656635400000|2022-07-01 00:30:00|394.11|391.31|394.11|391.31|395.71|392.91|393.84|391.04|0
1656635700000|2022-07-01 00:35:00|394.18|391.38|396.12|393.32|396.4|393.6|393.62|390.82|0
1656636000000|2022-07-01 00:40:00|396.26|393.46|394.22|391.42|396.4|393.6|393.32|390.52|0
1656636300000|2022-07-01 00:45:00|394.29|391.49|391.65|388.85|394.43|391.63|391.1|388.3|0
1656636600000|2022-07-01 00:50:00|391.51|388.71|392.48|389.68|392.76|389.96|391.1|388.3|0
1656636900000|2022-07-01 00:55:00|392.41|389.61|394.77|391.97|394.84|392.04|392.27|389.47|0
1656637200000|2022-07-01 01:00:00|394.84|392.04|395.05|392.25|395.53|392.73|393.38|390.58|0
1656637500000|2022-07-01 01:05:00|395.26|392.46|395.53|392.73|396.37|393.57|394.07|391.27|0
1656637800000|2022-07-01 01:10:00|395.67|392.87|396.09|393.29|397.63|394.83|395.46|392.66|0
1656638100000|2022-07-01 01:15:00|395.88|393.08|396.02|393.22|396.92|394.12|395.46|392.66|0
1656638400000|2022-07-01 01:20:00|395.95|393.15|397.06|394.26|397.2|394.4|395.88|393.08|0
1656638700000|2022-07-01 01:25:00|396.71|393.91|398.18|395.38|398.46|395.66|395.66|392.86|0
1656639000000|2022-07-01 01:30:00|398.32|395.52|400.42|397.62|400.84|398.04|398.32|395.52|0
1656639300000|2022-07-01 01:35:00|400.49|397.69|399.86|397.06|401.83|399.03|399.58|396.78|0
1656639600000|2022-07-01 01:40:00|399.93|397.13|400.35|397.55|400.35|397.55|398.87|396.07|0
1656639900000|2022-07-01 01:45:00|400|397.2|399.85|397.05|400.21|397.41|398.87|396.07|0
1656640200000|2022-07-01 01:50:00|399.99|397.19|398.8|396|399.99|397.19|397.89|395.09|0
1656640500000|2022-07-01 01:55:00|398.87|396.07|399.15|396.35|399.85|397.05|398.8|396|0
1656640800000|2022-07-01 02:00:00|399.29|396.49|397.33|394.53|400.27|397.47|397.05|394.25|0
1656641100000|2022-07-01 02:05:00|397.19|394.39|397.12|394.32|397.26|394.46|396.49|393.69|0
1656641400000|2022-07-01 02:10:00|397.04|394.24|396|393.2|397.04|394.24|395.09|392.29|0
1656641700000|2022-07-01 02:15:00|395.93|393.13|397.67|394.87|398.23|395.43|395.93|393.13|0
1656642000000|2022-07-01 02:20:00|397.6|394.8|400.12|397.32|400.19|397.39|397.6|394.8|0
1656642300000|2022-07-01 02:25:00|400.05|397.25|400.54|397.74|401.39|398.59|400.05|397.25|0
1656642600000|2022-07-01 02:30:00|400.4|397.6|404.21|401.41|405.2|402.4|399.98|397.18|0
1656642900000|2022-07-01 02:35:00|404.28|401.48|404.84|402.04|405.05|402.25|403.36|400.56|0
1656643200000|2022-07-01 02:40:00|404.91|402.11|405.33|402.53|406.19|403.39|403.64|400.84|0
1656643500000|2022-07-01 02:45:00|405.55|402.75|406.04|403.24|406.33|403.53|404.06|401.26|0
1656643800000|2022-07-01 02:50:00|406.18|403.38|407.03|404.23|408.03|405.23|405.97|403.17|0
1656644100000|2022-07-01 02:55:00|407.18|404.38|406.46|403.66|408.17|405.37|406.46|403.66|0
1656644400000|2022-07-01 03:00:00|406.75|403.95|406.75|403.95|407.46|404.66|406.11|403.31|0
1656644700000|2022-07-01 03:05:00|406.68|403.88|409.24|406.44|409.45|406.65|406.6|403.8|0
1656645000000|2022-07-01 03:10:00|409.31|406.51|412.45|409.65|412.45|409.65|408.88|406.08|0
1656645300000|2022-07-01 03:15:00|412.31|409.51|414.61|411.81|414.61|411.81|411.31|408.51|0
1656645600000|2022-07-01 03:20:00|414.46|411.66|411.73|408.93|414.61|411.81|411.59|408.79|0
1656645900000|2022-07-01 03:25:00|411.59|408.79|410.95|408.15|412.02|409.22|410.87|408.07|0
1656646200000|2022-07-01 03:30:00|411.09|408.29|410.23|407.43|412.02|409.22|409.87|407.07|0
1656646500000|2022-07-01 03:35:00|410.3|407.5|410.94|408.14|411.01|408.21|409.73|406.93|0
1656646800000|2022-07-01 03:40:00|411.01|408.21|414.45|411.65|415.46|412.66|411.01|408.21|0
1656647100000|2022-07-01 03:45:00|414.53|411.73|413.16|410.36|415.46|412.66|412.66|409.86|0
1656647400000|2022-07-01 03:50:00|413.3|410.5|411.29|408.49|413.44|410.64|411|408.2|0
1656647700000|2022-07-01 03:55:00|411.22|408.42|411.58|408.78|412.44|409.64|411|408.2|0
1656648000000|2022-07-01 04:00:00|411.72|408.92|409.86|407.06|412.01|409.21|409.71|406.91|0
1656648300000|2022-07-01 04:05:00|410|407.2|410.57|407.77|410.57|407.77|409.71|406.91|0
1656648600000|2022-07-01 04:10:00|410.43|407.63|413.94|411.14|414.59|411.79|410|407.2|0
1656648900000|2022-07-01 04:15:00|414.01|411.21|415.59|412.79|416.31|413.51|413.29|410.49|0
1656649200000|2022-07-01 04:20:00|415.88|413.08|414.15|411.35|416.75|413.95|413.58|410.78|0
1656649500000|2022-07-01 04:25:00|414.37|411.57|415.44|412.64|415.88|413.08|413.72|410.92|0
1656649800000|2022-07-01 04:30:00|415.3|412.5|412.78|409.98|415.3|412.5|412.35|409.55|0
1656650100000|2022-07-01 04:35:00|412.85|410.05|413.43|410.63|414.14|411.34|412.13|409.33|0
1656650400000|2022-07-01 04:40:00|413.36|410.56|411.78|408.98|413.36|410.56|410.84|408.04|0
1656650700000|2022-07-01 04:45:00|411.7|408.9|411.99|409.19|412.92|410.12|411.35|408.55|0
1656651000000|2022-07-01 04:50:00|411.84|409.04|411.92|409.12|412.13|409.33|410.98|408.18|0
1656651300000|2022-07-01 04:55:00|411.98|409.18|413.92|411.12|413.92|411.12|411.27|408.47|0
1656651600000|2022-07-01 05:00:00|413.99|411.19|413.85|411.05|415|412.2|412.84|410.04|0
1656651900000|2022-07-01 05:05:00|413.99|411.19|412.41|409.61|414.42|411.62|412.05|409.25|0
1656652200000|2022-07-01 05:10:00|412.55|409.75|413.56|410.76|413.56|410.76|411.91|409.11|0
1656652500000|2022-07-01 05:15:00|413.99|411.19|415.57|412.77|416.87|414.07|413.56|410.76|0
1656652800000|2022-07-01 05:20:00|415.71|412.91|415.57|412.77|416.37|413.57|414.99|412.19|0
1656653100000|2022-07-01 05:25:00|415.79|412.99|412.83|410.03|416|413.2|412.33|409.53|0
1656653400000|2022-07-01 05:30:00|412.91|410.11|414.41|411.61|415.42|412.62|412.54|409.74|0
1656653700000|2022-07-01 05:35:00|414.27|411.47|414.63|411.83|415.35|412.55|413.4|410.6|0
1656654000000|2022-07-01 05:40:00|414.41|411.61|412.11|409.31|414.41|411.61|411.82|409.02|0
1656654300000|2022-07-01 05:45:00|411.97|409.17|412.33|409.53|412.33|409.53|409.53|406.73|0
1656654600000|2022-07-01 05:50:00|412.18|409.38|411.75|408.95|412.39|409.59|411.25|408.45|0
1656654900000|2022-07-01 05:55:00|411.82|409.02|412.32|409.52|412.32|409.52|409.96|407.16|0
1656655200000|2022-07-01 06:00:00|412.68|409.88|411.67|408.87|414.55|411.75|410.6|407.8|0
1656655500000|2022-07-01 06:05:00|411.46|408.66|413.82|411.02|414.69|411.89|411.1|408.3|0
1656655800000|2022-07-01 06:10:00|414.25|411.45|411.67|408.87|414.33|411.53|411.09|408.29|0
1656656100000|2022-07-01 06:15:00|411.24|408.44|413.61|410.81|413.82|411.02|411.24|408.44|0
1656656400000|2022-07-01 06:20:00|413.67|410.87|415.57|412.77|415.86|413.06|411.95|409.15|0
1656656700000|2022-07-01 06:25:00|415.36|412.56|411.87|409.07|415.86|413.06|411.87|409.07|0
1656657000000|2022-07-01 06:30:00|411.44|408.64|413.35|410.55|413.57|410.77|410.28|407.48|0
1656657300000|2022-07-01 06:35:00|413.42|410.62|413.12|410.32|413.42|410.62|412.12|409.32|0
1656657600000|2022-07-01 06:40:00|413.18|410.38|414.83|412.03|414.97|412.17|413.04|410.24|0
1656657900000|2022-07-01 06:45:00|414.75|411.95|415.26|412.46|415.9|413.1|414.18|411.38|0
1656658200000|2022-07-01 06:50:00|415.18|412.38|414.75|411.95|415.33|412.53|414.32|411.52|0
1656658500000|2022-07-01 06:55:00|414.83|412.03|414.11|411.31|415.04|412.24|412.97|410.17|0
1656658800000|2022-07-01 07:00:00|414.03|411.23|419.56|416.76|420.93|418.13|414.03|411.23|0
1656659100000|2022-07-01 07:05:00|418.64|416.24|414.26|411.86|418.64|416.24|413.83|411.43|0
1656659400000|2022-07-01 07:10:00|414.55|412.15|416.41|414.01|416.55|414.15|413.4|411|0
1656659700000|2022-07-01 07:15:00|416.12|413.72|414.83|412.43|418.21|415.81|414.83|412.43|0
1656660000000|2022-07-01 07:20:00|414.97|412.57|412.54|410.14|416.12|413.72|412.18|409.78|0
1656660300000|2022-07-01 07:25:00|412.33|409.93|412.54|410.14|413.82|411.42|410.83|408.43|0
1656660600000|2022-07-01 07:30:00|412.25|409.85|407.78|405.38|412.39|409.99|407.28|404.88|0
1656660900000|2022-07-01 07:35:00|407.92|405.52|409.12|406.72|409.62|407.22|407.84|405.44|0
1656661200000|2022-07-01 07:40:00|408.98|406.58|410.96|408.56|411.39|408.99|408.83|406.43|0
1656661500000|2022-07-01 07:45:00|410.82|408.42|411.39|408.99|411.82|409.42|410.39|407.99|0
1656661800000|2022-07-01 07:50:00|411.1|408.7|409.54|407.14|411.1|408.7|409.05|406.65|0
1656662100000|2022-07-01 07:55:00|409.68|407.28|412.9|410.5|413.47|411.07|409.54|407.14|0
1656662400000|2022-07-01 08:00:00|412.62|410.22|414.61|412.21|414.69|412.29|411.12|408.72|0
1656662700000|2022-07-01 08:05:00|414.55|412.15|413.47|411.07|416.19|413.79|413.18|410.78|0
1656663000000|2022-07-01 08:10:00|413.61|411.21|408.35|405.95|413.83|411.43|408.21|405.81|0
1656663300000|2022-07-01 08:15:00|408.49|406.09|408.21|405.81|409.2|406.8|407.86|405.46|0
1656663600000|2022-07-01 08:20:00|408.63|406.23|404.89|402.49|408.77|406.37|403.97|401.57|0
1656663900000|2022-07-01 08:25:00|405.1|402.7|403.34|400.94|405.94|403.54|403.06|400.66|0
1656664200000|2022-07-01 08:30:00|403.48|401.08|404.46|402.06|404.82|402.42|402.78|400.38|0
1656664500000|2022-07-01 08:35:00|404.26|401.86|401.51|399.11|404.46|402.06|401.09|398.69|0
1656664800000|2022-07-01 08:40:00|401.37|398.97|402.49|400.09|402.77|400.37|401.23|398.83|0
1656665100000|2022-07-01 08:45:00|402.63|400.23|401.51|399.11|403.69|401.29|401.37|398.97|0
1656665400000|2022-07-01 08:50:00|401.37|398.97|401.79|399.39|402.63|400.23|401.09|398.69|0
1656665700000|2022-07-01 08:55:00|401.93|399.53|401.92|399.52|402.28|399.88|400.94|398.54|0
1656666000000|2022-07-01 09:00:00|402.06|399.66|400.66|398.26|403.61|401.21|400.66|398.26|0
1656666300000|2022-07-01 09:05:00|400.73|398.33|398|395.6|401.08|398.68|397.66|395.26|0
1656666600000|2022-07-01 09:10:00|398.14|395.74|399.04|396.64|401.01|398.61|398.14|395.74|0
1656666900000|2022-07-01 09:15:00|398.83|396.43|398.76|396.36|399.11|396.71|397.92|395.52|0
1656667200000|2022-07-01 09:20:00|398.62|396.22|397.92|395.52|399.31|396.91|397.5|395.1|0
1656667500000|2022-07-01 09:25:00|398.06|395.66|402.33|399.93|402.47|400.07|397.64|395.24|0
1656667800000|2022-07-01 09:30:00|402.47|400.07|401.98|399.58|402.47|400.07|400.8|398.4|0
1656668100000|2022-07-01 09:35:00|401.77|399.37|402.26|399.86|402.26|399.86|400.52|398.12|0
1656668400000|2022-07-01 09:40:00|402.19|399.79|400.77|398.37|403.41|401.01|400.77|398.37|0
1656668700000|2022-07-01 09:45:00|400.84|398.44|397.21|394.81|401.4|399|397.21|394.81|0
1656669000000|2022-07-01 09:50:00|397.07|394.67|396.3|393.9|397.76|395.36|395.95|393.55|0
1656669300000|2022-07-01 09:55:00|396.37|393.97|396.37|393.97|397.2|394.8|396.09|393.69|0
1656669600000|2022-07-01 10:00:00|396.51|394.11|398.73|396.33|398.73|396.33|395.81|393.41|0
1656669900000|2022-07-01 10:05:00|398.66|396.26|400.13|397.73|400.27|397.87|398.31|395.91|0
1656670200000|2022-07-01 10:10:00|400.06|397.66|399.29|396.89|400.69|398.29|399.29|396.89|0
1656670500000|2022-07-01 10:15:00|399.15|396.75|397.05|394.65|399.15|396.75|396.64|394.24|0
1656670800000|2022-07-01 10:20:00|396.78|394.38|395.94|393.54|397.33|394.93|395.66|393.26|0
1656671100000|2022-07-01 10:25:00|396.08|393.68|398.52|396.12|398.58|396.18|395.87|393.47|0
1656671400000|2022-07-01 10:30:00|398.72|396.32|399.7|397.3|399.7|397.3|398.03|395.63|0
1656671700000|2022-07-01 10:35:00|399.63|397.23|401.09|398.69|401.09|398.69|399.14|396.74|0
1656672000000|2022-07-01 10:40:00|400.95|398.55|402.35|399.95|402.49|400.09|400.95|398.55|0
1656672300000|2022-07-01 10:45:00|402.49|400.09|402.91|400.51|403.9|401.5|401.73|399.33|0
1656672600000|2022-07-01 10:50:00|402.99|400.59|403.9|401.5|404.18|401.78|402.49|400.09|0
1656672900000|2022-07-01 10:55:00|404.04|401.64|404.03|401.63|405.16|402.76|402.63|400.23|0
1656673200000|2022-07-01 11:00:00|403.89|401.49|402.28|399.88|404.6|402.2|402.14|399.74|0
1656673500000|2022-07-01 11:05:00|402|399.6|402.56|400.16|403.47|401.07|402|399.6|0
1656673800000|2022-07-01 11:10:00|402.63|400.23|403.33|400.93|404.17|401.77|402.2|399.8|0
1656674100000|2022-07-01 11:15:00|403.4|401|402.98|400.58|404.59|402.19|401.78|399.38|0
1656674400000|2022-07-01 11:20:00|402.83|400.43|402.41|400.01|403.32|400.92|402.2|399.8|0
1656674700000|2022-07-01 11:25:00|402.48|400.08|401.64|399.24|403.11|400.71|400.24|397.84|0
1656675000000|2022-07-01 11:30:00|401.57|399.17|401.99|399.59|402.9|400.5|400.93|398.53|0
1656675300000|2022-07-01 11:35:00|402.05|399.65|403.74|401.34|403.88|401.48|401.35|398.95|0
1656675600000|2022-07-01 11:40:00|403.67|401.27|405.14|402.74|405.71|403.31|403.6|401.2|0
1656675900000|2022-07-01 11:45:00|405.22|402.82|407.83|405.43|407.83|405.43|405|402.6|0
1656676200000|2022-07-01 11:50:00|407.9|405.5|408.38|405.98|408.95|406.55|405.92|403.52|0
1656676500000|2022-07-01 11:55:00|408.66|406.26|407.67|405.27|410.65|408.25|407.39|404.99|0
1656676800000|2022-07-01 12:00:00|407.95|405.55|404.92|402.52|409.65|407.25|404.78|402.38|0
1656677100000|2022-07-01 12:05:00|404.99|402.59|404.63|402.23|405.62|403.22|404.28|401.88|0
1656677400000|2022-07-01 12:10:00|404.35|401.95|404.14|401.74|405.2|402.8|403.93|401.53|0
1656677700000|2022-07-01 12:15:00|404.42|402.02|404.35|401.95|405.05|402.65|403.79|401.39|0
1656678000000|2022-07-01 12:20:00|404.49|402.09|404.21|401.81|405.26|402.86|402.94|400.54|0
1656678300000|2022-07-01 12:25:00|404.14|401.74|404.42|402.02|405.27|402.87|402.45|400.05|0
1656678600000|2022-07-01 12:30:00|404.7|402.3|398.94|396.54|404.98|402.58|398.66|396.26|0
1656678900000|2022-07-01 12:35:00|398.8|396.4|400.76|398.36|401.6|399.2|398.8|396.4|0
1656679200000|2022-07-01 12:40:00|400.69|398.29|399.78|397.38|401.18|398.78|399.78|397.38|0
1656679500000|2022-07-01 12:45:00|399.64|397.24|399.78|397.38|400.76|398.36|398.38|395.98|0
1656679800000|2022-07-01 12:50:00|399.92|397.52|399.91|397.51|401.32|398.92|398.87|396.47|0
1656680100000|2022-07-01 12:55:00|400.05|397.65|399.63|397.23|402.16|399.76|399.63|397.23|0
1656680400000|2022-07-01 13:00:00|399.42|397.02|401.14|398.74|401.28|398.88|396.98|394.58|0
1656680700000|2022-07-01 13:05:00|401|398.6|401|398.6|402.26|399.86|400.44|398.04|0
1656681000000|2022-07-01 13:10:00|400.72|398.32|400.02|397.62|401|398.6|399.18|396.78|0
1656681300000|2022-07-01 13:15:00|399.88|397.48|399.04|396.64|400.57|398.17|399.04|396.64|0
1656681600000|2022-07-01 13:20:00|399.25|396.85|399.18|396.78|400.01|397.61|398.2|395.8|0
1656681900000|2022-07-01 13:25:00|399.59|397.19|400.99|398.59|401.13|398.73|399.31|396.91|0
1656682200000|2022-07-01 13:30:00|401.13|398.73|398.77|396.37|401.85|399.45|394.61|392.21|0
1656682500000|2022-07-01 13:35:00|399.05|396.65|401.39|398.99|405.53|403.13|399.05|396.65|0
1656682800000|2022-07-01 13:40:00|401.6|399.2|395.41|393.01|401.6|399.2|390.19|387.79|0
1656683100000|2022-07-01 13:45:00|396.8|394.4|387.64|385.24|396.8|394.4|384.57|382.17|0
1656683400000|2022-07-01 13:50:00|387.43|385.03|386.34|383.94|389.87|387.47|384.02|381.62|0
1656683700000|2022-07-01 13:55:00|385.99|383.59|388.11|385.71|388.39|385.99|382.73|380.33|0
1656684000000|2022-07-01 14:00:00|384.9|382.5|392.55|390.15|394.35|391.95|382.05|379.65|0
1656684300000|2022-07-01 14:05:00|392.83|390.43|392.26|389.86|395.52|393.12|389.71|387.31|0
1656684600000|2022-07-01 14:10:00|391.92|389.52|404.25|401.85|404.81|402.41|391.22|388.82|0
1656684900000|2022-07-01 14:15:00|404.81|402.41|402.64|400.24|407.79|405.39|400.73|398.33|0
1656685200000|2022-07-01 14:20:00|403.07|400.67|404.62|402.22|406.74|404.34|402.08|399.68|0
1656685500000|2022-07-01 14:25:00|404.33|401.93|408.45|406.05|409.02|406.62|404.33|401.93|0
1656685800000|2022-07-01 14:30:00|409.02|406.62|411.35|408.95|413.92|411.52|407.17|404.77|0
1656686100000|2022-07-01 14:35:00|411.49|409.09|414.64|412.24|415.57|413.17|410.63|408.23|0
1656686400000|2022-07-01 14:40:00|414.21|411.81|410.48|408.08|416.39|413.99|410.06|407.66|0
1656686700000|2022-07-01 14:45:00|411.06|408.66|407.64|405.24|412.06|409.66|405.23|402.83|0
1656687000000|2022-07-01 14:50:00|406.93|404.53|407.64|405.24|412.91|410.51|406.5|404.1|0
1656687300000|2022-07-01 14:55:00|408.06|405.66|406.04|403.64|409.91|407.51|402.59|400.19|0
1656687600000|2022-07-01 15:00:00|407.74|405.34|408.17|405.77|410.3|407.9|405.75|403.35|0
1656687900000|2022-07-01 15:05:00|408.45|406.05|400.04|397.64|409.33|406.93|398.5|396.1|0
1656688200000|2022-07-01 15:10:00|400.18|397.78|400.93|398.53|402.99|400.59|398.64|396.24|0
1656688500000|2022-07-01 15:15:00|400.65|398.25|398.41|396.01|401.07|398.67|395.07|392.67|0
1656688800000|2022-07-01 15:20:00|398.83|396.43|398.95|396.55|400.92|398.52|395.88|393.48|0
1656689100000|2022-07-01 15:25:00|398.81|396.41|401.2|398.8|401.76|399.36|398.81|396.41|0
1656689400000|2022-07-01 15:30:00|400.21|397.81|397.27|394.87|400.64|398.24|396.99|394.59|0
1656689700000|2022-07-01 15:35:00|397.13|394.73|396.56|394.16|398.39|395.99|395.04|392.64|0
1656690000000|2022-07-01 15:40:00|396.84|394.44|397.12|394.72|397.12|394.72|394.05|391.65|0
1656690300000|2022-07-01 15:45:00|397.82|395.42|397.12|394.72|397.96|395.56|394.88|392.48|0
1656690600000|2022-07-01 15:50:00|396.84|394.44|404.59|402.19|405.01|402.61|396.84|394.44|0
1656690900000|2022-07-01 15:55:00|405.16|402.76|404.02|401.62|405.72|403.32|402.75|400.35|0
1656691200000|2022-07-01 16:00:00|403.73|401.33|404.66|402.26|407.14|404.74|403.73|401.33|0
1656691500000|2022-07-01 16:05:00|404.73|402.33|402.32|399.92|405.01|402.61|401.75|399.35|0
1656691800000|2022-07-01 16:10:00|402.6|400.2|403.3|400.9|404.72|402.32|401.89|399.49|0
1656692100000|2022-07-01 16:15:00|403.45|401.05|397.24|394.84|404.15|401.75|396.26|393.86|0
1656692400000|2022-07-01 16:20:00|397.1|394.7|395.28|392.88|398.37|395.97|395.28|392.88|0
1656692700000|2022-07-01 16:25:00|395.42|393.02|396.12|393.72|397.94|395.54|395.14|392.74|0
1656693000000|2022-07-01 16:30:00|396.26|393.86|398.22|395.82|398.5|396.1|394.44|392.04|0
1656693300000|2022-07-01 16:35:00|398.08|395.68|400.19|397.79|400.47|398.07|396.96|394.56|0
1656693600000|2022-07-01 16:40:00|400.47|398.07|400.33|397.93|400.75|398.35|399.06|396.66|0
1656693900000|2022-07-01 16:45:00|400.61|398.21|399.34|396.94|401.74|399.34|399.2|396.8|0
1656694200000|2022-07-01 16:50:00|399.2|396.8|397.09|394.69|399.34|396.94|396.67|394.27|0
1656694500000|2022-07-01 16:55:00|396.95|394.55|402.3|399.9|402.58|400.18|396.39|393.99|0
1656694800000|2022-07-01 17:00:00|402.72|400.32|403.43|401.03|403.43|401.03|400.46|398.06|0
1656695100000|2022-07-01 17:05:00|402.37|399.97|401.3|398.9|403.71|401.31|401.3|398.9|0
1656695400000|2022-07-01 17:10:00|401.73|399.33|400.32|397.92|402.58|400.18|400.17|397.77|0
1656695700000|2022-07-01 17:15:00|400.17|397.77|399.19|396.79|402.71|400.31|398.35|395.95|0
1656696000000|2022-07-01 17:20:00|399.61|397.21|398.76|396.36|400.88|398.48|398.2|395.8|0
1656696300000|2022-07-01 17:25:00|398.9|396.5|395.97|393.57|399.75|397.35|395.69|393.29|0
1656696600000|2022-07-01 17:30:00|395.83|393.43|394.85|392.45|395.97|393.57|393.73|391.33|0
1656696900000|2022-07-01 17:35:00|394.71|392.31|392.06|389.66|396.25|393.85|389.64|387.24|0
1656697200000|2022-07-01 17:40:00|391.92|389.52|390.47|388.07|392.9|390.5|389.29|386.89|0
1656697500000|2022-07-01 17:45:00|390.12|387.72|387.76|385.36|391.09|388.69|387.63|385.23|0
1656697800000|2022-07-01 17:50:00|387.49|385.09|389.42|387.02|389.7|387.3|387.35|384.95|0
1656698100000|2022-07-01 17:55:00|389.56|387.16|387.76|385.36|389.83|387.43|387.76|385.36|0
1656698400000|2022-07-01 18:00:00|387.9|385.5|389.97|387.57|389.97|387.57|387.35|384.95|0
1656698700000|2022-07-01 18:05:00|389.69|387.29|390.8|388.4|392.19|389.79|388.45|386.05|0
1656699000000|2022-07-01 18:10:00|391.08|388.68|389.14|386.74|392.88|390.48|389|386.6|0
1656699300000|2022-07-01 18:15:00|388.72|386.32|386.92|384.52|389.76|387.36|386.92|384.52|0
1656699600000|2022-07-01 18:20:00|385.69|383.29|381.17|378.77|386.79|384.39|381.17|378.77|0
1656699900000|2022-07-01 18:25:00|380.89|378.49|383.9|381.5|383.9|381.5|380.76|378.36|0
1656700200000|2022-07-01 18:30:00|383.62|381.22|379.8|377.4|383.62|381.22|379.66|377.26|0
1656700500000|2022-07-01 18:35:00|379.94|377.54|379.53|377.13|382.12|379.72|379.53|377.13|0
1656700800000|2022-07-01 18:40:00|379.39|376.99|380.2|377.8|380.75|378.35|379.39|376.99|0
1656701100000|2022-07-01 18:45:00|380.34|377.94|377.76|375.36|380.61|378.21|377.35|374.95|0
1656701400000|2022-07-01 18:50:00|377.62|375.22|381.15|378.75|381.84|379.44|377.08|374.68|0
1656701700000|2022-07-01 18:55:00|380.88|378.48|378.57|376.17|382.11|379.71|378.16|375.76|0
1656702000000|2022-07-01 19:00:00|378.3|375.9|382.38|379.98|383.75|381.35|377.62|375.22|0
1656702300000|2022-07-01 19:05:00|382.11|379.71|377.48|375.08|382.38|379.98|377.48|375.08|0
1656702600000|2022-07-01 19:10:00|377.34|374.94|373.64|371.24|380.49|378.09|373.1|370.7|0
1656702900000|2022-07-01 19:15:00|373.5|371.1|374.45|372.05|374.72|372.32|372.15|369.75|0
1656703200000|2022-07-01 19:20:00|374.31|371.91|374.72|372.32|377.3|374.9|373.77|371.37|0
1656703500000|2022-07-01 19:25:00|375.06|372.66|374.72|372.32|375.94|373.54|373.63|371.23|0
1656703800000|2022-07-01 19:30:00|374.45|372.05|370.93|368.53|374.58|372.18|370.26|367.86|0
1656704100000|2022-07-01 19:35:00|370.8|368.4|368.78|366.38|370.93|368.53|368.65|366.25|0
1656704400000|2022-07-01 19:40:00|368.65|366.25|368.38|365.98|369.45|367.05|366.77|364.37|0
1656704700000|2022-07-01 19:45:00|368.51|366.11|367.84|365.44|370.12|367.72|366.64|364.24|0
1656705000000|2022-07-01 19:50:00|367.17|364.77|371.1|368.7|374.21|371.81|367.17|364.77|0
1656705300000|2022-07-01 19:55:00|371.78|369.38|368.95|366.55|371.91|369.51|368.68|366.28|0
1656705600000|2022-07-01 20:00:00|369.22|366.82|369.89|367.49|370.56|368.16|368.01|365.61|0
1656705900000|2022-07-01 20:05:00|370.02|367.62|369.89|367.49|370.43|368.03|369.89|367.49|0
1656706200000|2022-07-01 20:10:00|370.15|367.75|370.42|368.02|370.56|368.16|370.02|367.62|0
1656993900000|2022-07-05 04:05:00|362.34|359.54|362.07|359.27|362.74|359.94|362.07|359.27|0
1656994200000|2022-07-05 04:10:00|361.94|359.14|361.27|358.47|362.2|359.4|361.01|358.21|0
1656994500000|2022-07-05 04:15:00|361.21|358.41|361.2|358.4|361.4|358.6|360.74|357.94|0
1656994800000|2022-07-05 04:20:00|361.14|358.34|361.73|358.93|361.8|359|361|358.2|0
1656995100000|2022-07-05 04:25:00|361.67|358.87|360.54|357.74|361.67|358.87|360.54|357.74|0
1656995400000|2022-07-05 04:30:00|360.47|357.67|359.87|357.07|360.73|357.93|359.67|356.87|0
1656995700000|2022-07-05 04:35:00|359.8|357|360.07|357.27|360.2|357.4|359.54|356.74|0
1656996000000|2022-07-05 04:40:00|360.14|357.34|359.8|357|360.46|357.66|359.6|356.8|0
1656996300000|2022-07-05 04:45:00|359.74|356.94|359.93|357.13|360.53|357.73|359.34|356.54|0
1656996600000|2022-07-05 04:50:00|360|357.2|360.06|357.26|360.33|357.53|359.67|356.87|0
1656996900000|2022-07-05 04:55:00|359.8|357|359.33|356.53|359.86|357.06|359.33|356.53|0
1656997200000|2022-07-05 05:00:00|359.4|356.6|358.6|355.8|359.66|356.86|358.6|355.8|0
1656997500000|2022-07-05 05:05:00|358.47|355.67|358.34|355.54|359.39|356.59|357.94|355.14|0
1656997800000|2022-07-05 05:10:00|358.47|355.67|358.53|355.73|358.6|355.8|357.41|354.61|0
1656998100000|2022-07-05 05:15:00|358.33|355.53|359.26|356.46|359.59|356.79|358.2|355.4|0
1656998400000|2022-07-05 05:20:00|359.33|356.53|359.52|356.72|359.65|356.85|359.19|356.39|0
1656998700000|2022-07-05 05:25:00|359.39|356.59|359.19|356.39|360.05|357.25|359.12|356.32|0
1656999000000|2022-07-05 05:30:00|359.12|356.32|359.65|356.85|359.78|356.98|358.99|356.19|0
1656999300000|2022-07-05 05:35:00|359.58|356.78|360.44|357.64|360.44|357.64|358.99|356.19|0
1656999600000|2022-07-05 05:40:00|360.38|357.58|359.78|356.98|360.84|358.04|359.64|356.84|0
1656999900000|2022-07-05 05:45:00|359.71|356.91|358.58|355.78|359.78|356.98|358.32|355.52|0
1657000200000|2022-07-05 05:50:00|358.65|355.85|359.24|356.44|359.64|356.84|358.65|355.85|0
1657000500000|2022-07-05 05:55:00|359.31|356.51|359.11|356.31|359.77|356.97|358.84|356.04|0
1657000800000|2022-07-05 06:00:00|359.31|356.51|358.97|356.17|359.77|356.97|358.31|355.51|0
1657001100000|2022-07-05 06:05:00|359.11|356.31|358.58|355.78|359.64|356.84|358.05|355.25|0
1657001400000|2022-07-05 06:10:00|358.78|355.98|359.17|356.37|359.63|356.83|358.51|355.71|0
1657001700000|2022-07-05 06:15:00|359.04|356.24|360.33|357.53|361.78|358.98|358.71|355.91|0
1657002000000|2022-07-05 06:20:00|360.46|357.66|361.62|358.82|361.62|358.82|360.4|357.6|0
1657002300000|2022-07-05 06:25:00|361.69|358.89|361.29|358.49|362.01|359.21|360.69|357.89|0
1657002600000|2022-07-05 06:30:00|361.35|358.55|360.3|357.5|361.35|358.55|359.9|357.1|0
1657002900000|2022-07-05 06:35:00|360.37|357.57|359.77|356.97|360.37|357.57|359.25|356.45|0
1657003200000|2022-07-05 06:40:00|359.51|356.71|358.98|356.18|359.64|356.84|358.98|356.18|0
1657003500000|2022-07-05 06:45:00|358.85|356.05|361.15|358.35|361.15|358.35|358.85|356.05|0
1657003800000|2022-07-05 06:50:00|360.95|358.15|362|359.2|362.33|359.53|360.95|358.15|0
1657004100000|2022-07-05 06:55:00|361.87|359.07|361.6|358.8|362|359.2|360.95|358.15|0
1657004400000|2022-07-05 07:00:00|361.47|358.67|363.71|360.91|364.31|361.51|361.47|358.67|0
1657004700000|2022-07-05 07:05:00|363.91|361.51|365.63|363.23|366.56|364.16|363.64|361.24|0
1657005000000|2022-07-05 07:10:00|365.9|363.5|364.43|362.03|367.03|364.63|364.43|362.03|0
1657005300000|2022-07-05 07:15:00|364.3|361.9|363.64|361.24|365.17|362.77|362.91|360.51|0
1657005600000|2022-07-05 07:20:00|363.37|360.97|365.49|363.09|365.56|363.16|362.78|360.38|0
1657005900000|2022-07-05 07:25:00|365.69|363.29|365.76|363.36|365.76|363.36|364.03|361.63|0
1657006200000|2022-07-05 07:30:00|365.36|362.96|364.76|362.36|366.02|363.62|364.5|362.1|0
1657006500000|2022-07-05 07:35:00|364.69|362.29|367.28|364.88|367.35|364.95|364.69|362.29|0
1657006800000|2022-07-05 07:40:00|367.21|364.81|365.22|362.82|367.21|364.81|364.56|362.16|0
1657007100000|2022-07-05 07:45:00|365.09|362.69|365.08|362.68|366.01|363.61|364.16|361.76|0
1657007400000|2022-07-05 07:50:00|365.15|362.75|365.88|363.48|366.94|364.54|364.55|362.15|0
1657007700000|2022-07-05 07:55:00|365.61|363.21|368.41|366.01|368.67|366.27|364.82|362.42|0
1657008000000|2022-07-05 08:00:00|368.54|366.14|367.34|364.94|368.54|366.14|366.41|364.01|0
1657008300000|2022-07-05 08:05:00|367.2|364.8|371.28|368.88|371.48|369.08|365.87|363.47|0
1657008600000|2022-07-05 08:10:00|370.95|368.55|371.82|369.42|372.69|370.29|370.95|368.55|0
1657008900000|2022-07-05 08:15:00|371.88|369.48|373.54|371.14|373.81|371.41|370.67|368.27|0
1657009200000|2022-07-05 08:20:00|373.68|371.28|375.36|372.96|376.38|373.98|373.27|370.87|0
1657009500000|2022-07-05 08:25:00|375.43|373.03|377.46|375.06|378.41|376.01|375.29|372.89|0
1657009800000|2022-07-05 08:30:00|377.8|375.4|377.32|374.92|378.95|376.55|376.44|374.04|0
1657010100000|2022-07-05 08:35:00|377.46|375.06|379.22|376.82|379.76|377.36|377.32|374.92|0
1657010400000|2022-07-05 08:40:00|379.08|376.68|379.9|377.5|381.2|378.8|378.67|376.27|0
1657010700000|2022-07-05 08:45:00|379.83|377.43|382.63|380.23|383.45|381.05|379.63|377.23|0
1657011000000|2022-07-05 08:50:00|382.77|380.37|383.19|380.79|383.45|381.05|380.71|378.31|0
1657011300000|2022-07-05 08:55:00|383.32|380.92|382.91|380.51|383.87|381.47|382.16|379.76|0
1657011600000|2022-07-05 09:00:00|382.71|380.31|381.95|379.55|383.53|381.13|381.89|379.49|0
1657011900000|2022-07-05 09:05:00|381.82|379.42|384.14|381.74|384.42|382.02|381.82|379.42|0
1657012200000|2022-07-05 09:10:00|383.87|381.47|381.88|379.48|385.38|382.98|381.81|379.41|0
1657012500000|2022-07-05 09:15:00|382.5|380.1|382.36|379.96|382.5|380.1|380.58|378.18|0
1657012800000|2022-07-05 09:20:00|382.22|379.82|382.63|380.23|383.32|380.92|381.81|379.41|0
1657013100000|2022-07-05 09:25:00|382.56|380.16|384.14|381.74|384.27|381.87|382.36|379.96|0
1657013400000|2022-07-05 09:30:00|384.27|381.87|385.37|382.97|385.78|383.38|383.86|381.46|0
1657013700000|2022-07-05 09:35:00|385.1|382.7|382.21|379.81|385.3|382.9|381.8|379.4|0
1657014000000|2022-07-05 09:40:00|382.15|379.75|381.26|378.86|382.35|379.95|381.26|378.86|0
1657014300000|2022-07-05 09:45:00|381.39|378.99|382.48|380.08|383.44|381.04|381.39|378.99|0
1657014600000|2022-07-05 09:50:00|382.62|380.22|381.93|379.53|383.38|380.98|381.53|379.13|0
1657014900000|2022-07-05 09:55:00|381.66|379.26|381.25|378.85|382.28|379.88|380.7|378.3|0
1657015200000|2022-07-05 10:00:00|381.11|378.71|380.84|378.44|381.93|379.53|380.84|378.44|0
1657015500000|2022-07-05 10:05:00|381.11|378.71|378.52|376.12|381.25|378.85|378.52|376.12|0
1657015800000|2022-07-05 10:10:00|378.66|376.26|378.38|375.98|378.93|376.53|378.25|375.85|0
1657016100000|2022-07-05 10:15:00|378.66|376.26|380.83|378.43|380.83|378.43|378.66|376.26|0
1657016400000|2022-07-05 10:20:00|380.56|378.16|379.88|377.48|381.1|378.7|379.68|377.28|0
1657016700000|2022-07-05 10:25:00|380.01|377.61|380.83|378.43|380.97|378.57|379.88|377.48|0
1657017000000|2022-07-05 10:30:00|380.76|378.36|379.74|377.34|381.1|378.7|379.74|377.34|0
1657017300000|2022-07-05 10:35:00|379.67|377.27|379.73|377.33|380.55|378.15|379.53|377.13|0
1657017600000|2022-07-05 10:40:00|379.87|377.47|380.55|378.15|381.37|378.97|379.87|377.47|0
1657017900000|2022-07-05 10:45:00|380.41|378.01|379.32|376.92|381.03|378.63|379.05|376.65|0
1657018200000|2022-07-05 10:50:00|379.19|376.79|378.17|375.77|379.19|376.79|377.96|375.56|0
1657018500000|2022-07-05 10:55:00|378.1|375.7|380.54|378.14|381.5|379.1|378.1|375.7|0
1657018800000|2022-07-05 11:00:00|380.13|377.73|380|377.6|381.02|378.62|379.32|376.92|0
1657019100000|2022-07-05 11:05:00|380.13|377.73|380.14|377.74|381.19|378.79|379.79|377.39|0
1657019400000|2022-07-05 11:10:00|379.73|377.33|380.96|378.56|380.96|378.56|379.53|377.13|0
1657019700000|2022-07-05 11:15:00|380.82|378.42|383.14|380.74|383.56|381.16|380.68|378.28|0
1657020000000|2022-07-05 11:20:00|383.01|380.61|381.6|379.2|383.01|380.61|381.6|379.2|0
1657020300000|2022-07-05 11:25:00|381.54|379.14|381.9|379.5|382.65|380.25|380.42|378.02|0
1657020600000|2022-07-05 11:30:00|381.63|379.23|383.54|381.14|383.68|381.28|381.63|379.23|0
1657020900000|2022-07-05 11:35:00|383.6|381.2|382.64|380.24|383.88|381.48|382.51|380.11|0
1657021200000|2022-07-05 11:40:00|382.37|379.97|384.7|382.3|385.11|382.71|381.96|379.56|0
1657021500000|2022-07-05 11:45:00|384.84|382.44|385.93|383.53|385.93|383.53|384.36|381.96|0
1657021800000|2022-07-05 11:50:00|387.38|384.98|388.83|386.43|388.97|386.57|386.35|383.95|0
1657022100000|2022-07-05 11:55:00|388.69|386.29|388.83|386.43|389.52|387.12|387.72|385.32|0
1657022400000|2022-07-05 12:00:00|388.41|386.01|391.39|388.99|391.46|389.06|388.41|386.01|0
1657022700000|2022-07-05 12:05:00|391.46|389.06|394.41|392.01|395.25|392.85|390.77|388.37|0
1657023000000|2022-07-05 12:10:00|393.99|391.59|394.83|392.43|396.65|394.25|393.01|390.61|0
1657023300000|2022-07-05 12:15:00|395.39|392.99|394.13|391.73|396.22|393.82|393.29|390.89|0
1657023600000|2022-07-05 12:20:00|394.06|391.66|393.92|391.52|396.08|393.68|393.01|390.61|0
1657023900000|2022-07-05 12:25:00|393.84|391.44|393.7|391.3|393.98|391.58|392.45|390.05|0
1657024200000|2022-07-05 12:30:00|393.84|391.44|395.24|392.84|395.94|393.54|393.15|390.75|0
1657024500000|2022-07-05 12:35:00|395.1|392.7|394.54|392.14|397.9|395.5|394.4|392|0
1657024800000|2022-07-05 12:40:00|394.47|392.07|394.89|392.49|395.23|392.83|393.7|391.3|0
1657025100000|2022-07-05 12:45:00|394.67|392.27|396.07|393.67|396.63|394.23|394.26|391.86|0
1657025400000|2022-07-05 12:50:00|396.01|393.61|397.75|395.35|398.59|396.19|395.79|393.39|0
1657025700000|2022-07-05 12:55:00|398.03|395.63|400.69|398.29|401.68|399.28|397.89|395.49|0
1657026000000|2022-07-05 13:00:00|400.97|398.57|399.71|397.31|402.1|399.7|399.71|397.31|0
1657026300000|2022-07-05 13:05:00|399.85|397.45|400.69|398.29|401.68|399.28|399.71|397.31|0
1657026600000|2022-07-05 13:10:00|400.41|398.01|398.58|396.18|400.97|398.57|398.58|396.18|0
1657026900000|2022-07-05 13:15:00|398.3|395.9|399.98|397.58|400.26|397.86|398.16|395.76|0
1657027200000|2022-07-05 13:20:00|399.84|397.44|399|396.6|400.83|398.43|398.93|396.53|0
1657027500000|2022-07-05 13:25:00|399.28|396.88|401.39|398.99|401.39|398.99|399.14|396.74|0
1657027800000|2022-07-05 13:30:00|400.54|398.14|409.97|407.57|410.76|408.36|400.54|398.14|0
1657028100000|2022-07-05 13:35:00|410.18|407.78|413.77|411.37|413.77|411.37|408.04|405.64|0
1657028400000|2022-07-05 13:40:00|413.91|411.51|412.84|410.44|414.63|412.23|409.25|406.85|0
1657028700000|2022-07-05 13:45:00|413.7|411.3|409.68|407.28|414.35|411.95|405.55|403.15|0
1657029000000|2022-07-05 13:50:00|408.9|406.5|411.41|409.01|412.57|410.17|408.68|406.28|0
1657029300000|2022-07-05 13:55:00|410.98|408.58|411.34|408.94|414.81|412.41|409.62|407.22|0
1657029600000|2022-07-05 14:00:00|413.14|410.74|416.47|414.07|417.05|414.65|408.39|405.99|0
1657029900000|2022-07-05 14:05:00|416.04|413.64|412.7|410.3|416.91|414.51|412.7|410.3|0
1657030200000|2022-07-05 14:10:00|412.27|409.87|405.67|403.27|413.43|411.03|404.67|402.27|0
1657030500000|2022-07-05 14:15:00|405.53|403.13|409.39|406.99|411.84|409.44|405.39|402.99|0
1657030800000|2022-07-05 14:20:00|409.96|407.56|408.53|406.13|410.68|408.28|406.67|404.27|0
1657031100000|2022-07-05 14:25:00|408.81|406.41|408.24|405.84|410.97|408.57|406.24|403.84|0
1657031400000|2022-07-05 14:30:00|408.67|406.27|408.52|406.12|410.1|407.7|405.52|403.12|0
1657031700000|2022-07-05 14:35:00|408.67|406.27|399.42|397.02|409.38|406.98|398.01|395.61|0
1657032000000|2022-07-05 14:40:00|399.56|397.16|406.37|403.97|406.37|403.97|398.29|395.89|0
1657032300000|2022-07-05 14:45:00|406.8|404.4|406.94|404.54|410.68|408.28|406.23|403.83|0
1657032600000|2022-07-05 14:50:00|407.09|404.69|410.1|407.7|410.96|408.56|407.09|404.69|0
1657032900000|2022-07-05 14:55:00|410.39|407.99|409.67|407.27|411.4|409|408.37|405.97|0
1657033200000|2022-07-05 15:00:00|409.38|406.98|412.26|409.86|414.87|412.47|409.38|406.98|0
1657033500000|2022-07-05 15:05:00|412.11|409.71|411.25|408.85|415.3|412.9|410.53|408.13|0
1657033800000|2022-07-05 15:10:00|411.39|408.99|412.99|410.59|415.15|412.75|410.65|408.25|0
1657034100000|2022-07-05 15:15:00|412.84|410.44|413.03|410.63|414.62|412.22|411.17|408.77|0
1657034400000|2022-07-05 15:20:00|412.75|410.35|414.33|411.93|415.77|413.37|411.02|408.62|0
1657034700000|2022-07-05 15:25:00|414.04|411.64|413.32|410.92|415.63|413.23|411.74|409.34|0
1657035000000|2022-07-05 15:30:00|413.75|411.35|412.88|410.48|415.34|412.94|409.73|407.33|0
1657035300000|2022-07-05 15:35:00|412.6|410.2|414.03|411.63|415.48|413.08|411.59|409.19|0
1657035600000|2022-07-05 15:40:00|414.18|411.78|406.3|403.9|414.18|411.78|405.87|403.47|0
1657035900000|2022-07-05 15:45:00|405.73|403.33|403.88|401.48|406.87|404.47|402.75|400.35|0
1657036200000|2022-07-05 15:50:00|404.02|401.62|402.46|400.06|405.87|403.47|402.46|400.06|0
1657036500000|2022-07-05 15:55:00|402.89|400.49|404.73|402.33|405.44|403.04|402.04|399.64|0
1657036800000|2022-07-05 16:00:00|404.3|401.9|406.15|403.75|406.86|404.46|402.18|399.78|0
1657037100000|2022-07-05 16:05:00|405.72|403.32|402.32|399.92|406.86|404.46|402.03|399.63|0
1657037400000|2022-07-05 16:10:00|402.17|399.77|402.86|400.46|404.56|402.16|399.47|397.07|0
1657037700000|2022-07-05 16:15:00|402.72|400.32|401.38|398.98|405.7|403.3|400.74|398.34|0
1657038000000|2022-07-05 16:20:00|401.59|399.19|395.26|392.86|403.43|401.03|395.26|392.86|0
1657038300000|2022-07-05 16:25:00|394.98|392.58|395.4|393|395.68|393.28|392.74|390.34|0
1657038600000|2022-07-05 16:30:00|395.12|392.72|396.1|393.7|396.8|394.4|394|391.6|0
1657038900000|2022-07-05 16:35:00|396.24|393.84|393.86|391.46|396.38|393.98|393.44|391.04|0
1657039200000|2022-07-05 16:40:00|394.28|391.88|397.52|395.12|398.51|396.11|393.16|390.76|0
1657039500000|2022-07-05 16:45:00|397.66|395.26|400.63|398.23|401.34|398.94|397.52|395.12|0
1657039800000|2022-07-05 16:50:00|400.35|397.95|400.06|397.66|402.34|399.94|399.64|397.24|0
1657040100000|2022-07-05 16:55:00|400.34|397.94|401.19|398.79|401.62|399.22|399.78|397.38|0
1657040400000|2022-07-05 17:00:00|401.05|398.65|396.8|394.4|401.34|398.94|396.8|394.4|0
1657040700000|2022-07-05 17:05:00|396.52|394.12|397.93|395.53|401.33|398.93|396.52|394.12|0
1657041000000|2022-07-05 17:10:00|398.07|395.67|395.53|393.13|398.21|395.81|395.11|392.71|0
1657041300000|2022-07-05 17:15:00|395.39|392.99|391.46|389.06|396.17|393.77|391.46|389.06|0
1657041600000|2022-07-05 17:20:00|391.6|389.2|391.88|389.48|392.58|390.18|389.79|387.39|0
1657041900000|2022-07-05 17:25:00|391.74|389.34|392.02|389.62|392.44|390.04|390.76|388.36|0
1657042200000|2022-07-05 17:30:00|392.16|389.76|390.2|387.8|393.42|391.02|390.2|387.8|0
1657042500000|2022-07-05 17:35:00|390.34|387.94|387.97|385.57|390.34|387.94|387.55|385.15|0
1657042800000|2022-07-05 17:40:00|387.83|385.43|389.22|386.82|389.36|386.96|386.17|383.77|0
1657043100000|2022-07-05 17:45:00|388.94|386.54|390.47|388.07|393.69|391.29|388.94|386.54|0
1657043400000|2022-07-05 17:50:00|390.61|388.21|389.71|387.31|391.17|388.77|389.36|386.96|0
1657043700000|2022-07-05 17:55:00|389.63|387.23|389.49|387.09|391.17|388.77|389.08|386.68|0
1657044000000|2022-07-05 18:00:00|389.21|386.81|385.47|383.07|390.61|388.21|385.19|382.79|0
1657044300000|2022-07-05 18:05:00|385.6|383.2|388.1|385.7|388.79|386.39|385.6|383.2|0
1657044600000|2022-07-05 18:10:00|387.82|385.42|386.85|384.45|388.1|385.7|385.74|383.34|0
1657044900000|2022-07-05 18:15:00|386.57|384.17|384.84|382.44|389.63|387.23|384.84|382.44|0
1657045200000|2022-07-05 18:20:00|384.98|382.58|383.46|381.06|386.5|384.1|383.46|381.06|0
1657045500000|2022-07-05 18:25:00|383.6|381.2|380.7|378.3|384.29|381.89|379.74|377.34|0
1657045800000|2022-07-05 18:30:00|380.43|378.03|377.14|374.74|380.43|378.03|377.14|374.74|0
1657046100000|2022-07-05 18:35:00|377.28|374.88|372.66|370.26|378.1|375.7|372.66|370.26|0
1657046400000|2022-07-05 18:40:00|372.52|370.12|374.83|372.43|375.37|372.97|372.39|369.99|0
1657046700000|2022-07-05 18:45:00|374.55|372.15|376.05|373.65|377.27|374.87|373.47|371.07|0
1657047000000|2022-07-05 18:50:00|375.91|373.51|375.23|372.83|376.73|374.33|374.96|372.56|0
1657047300000|2022-07-05 18:55:00|375.37|372.97|375.5|373.1|376.32|373.92|374.14|371.74|0
1657047600000|2022-07-05 19:00:00|375.36|372.96|376.18|373.78|378.77|376.37|374.82|372.42|0
1657047900000|2022-07-05 19:05:00|376.04|373.64|371.3|368.9|376.04|373.64|371.3|368.9|0
1657048200000|2022-07-05 19:10:00|371.37|368.97|371.38|368.98|376.3|373.9|366.54|364.14|0
1657048500000|2022-07-05 19:15:00|371.24|368.84|376.52|374.12|376.93|374.53|371.24|368.84|0
1657048800000|2022-07-05 19:20:00|376.25|373.85|370.3|367.9|376.25|373.85|370.03|367.63|0
1657049100000|2022-07-05 19:25:00|370.03|367.63|368.95|366.55|371.37|368.97|367.88|365.48|0
1657049400000|2022-07-05 19:30:00|369.35|366.95|367.61|365.21|371.1|368.7|367.61|365.21|0
1657049700000|2022-07-05 19:35:00|367.74|365.34|370.16|367.76|371.77|369.37|367.61|365.21|0
1657050000000|2022-07-05 19:40:00|369.35|366.95|368.94|366.54|370.15|367.75|368.28|365.88|0
1657050300000|2022-07-05 19:45:00|369.35|366.95|366|363.6|370.15|367.75|366|363.6|0
1657050600000|2022-07-05 19:50:00|366.93|364.53|367.47|365.07|370.82|368.42|366.93|364.53|0
1657050900000|2022-07-05 19:55:00|368.27|365.87|364.53|362.13|369.48|367.08|364.53|362.13|0
1657051200000|2022-07-05 20:00:00|364.66|362.26|364.55|362.15|367.5|365.1|362.95|360.55|0
1657051500000|2022-07-05 20:05:00|364.42|362.02|364.95|362.55|366.56|364.16|364.42|362.02|0
1657051800000|2022-07-05 20:10:00|365.09|362.69|366.02|363.62|366.15|363.75|364.82|362.42|0
1657052100000|2022-07-05 20:15:00|365.55|362.75|365.28|362.48|366.35|363.55|365.01|362.21|0
1657052400000|2022-07-05 20:20:00|365.01|362.21|365.25|362.45|365.79|362.99|364.75|361.95|0
1657052700000|2022-07-05 20:25:00|365.12|362.32|364.85|362.05|365.52|362.72|364.85|362.05|0
1657053000000|2022-07-05 20:30:00|364.98|362.18|364.79|361.99|365.12|362.32|364.45|361.65|0
1657053300000|2022-07-05 20:35:00|364.72|361.92|364.98|362.18|364.98|362.18|364.58|361.78|0
1657053600000|2022-07-05 20:40:00|364.85|362.05|364.98|362.18|365.25|362.45|364.58|361.78|0
1657053900000|2022-07-05 20:45:00|365.11|362.31|364.51|361.71|365.11|362.31|364.44|361.64|0
1657054200000|2022-07-05 20:50:00|364.71|361.91|364.71|361.91|364.84|362.04|364.44|361.64|0
1657054500000|2022-07-05 20:55:00|364.78|361.98|364.78|361.98|364.91|362.11|364.44|361.64|0
1657054800000|2022-07-05 21:00:00|364.79|361.99|364.68|361.88|364.86|362.06|364.68|361.88|0
1657055100000|2022-07-05 21:05:00|364.67|361.87|364.8|362|364.8|362|364.65|361.85|0
1657055400000|2022-07-05 21:10:00|364.82|362.02|364.76|361.96|364.82|362.02|364.72|361.92|0
1657055700000|2022-07-05 21:15:00|364.7|361.9|364.74|361.94|364.91|362.11|364.7|361.9|0
1657056000000|2022-07-05 21:20:00|364.79|361.99|364.72|361.92|364.84|362.04|364.7|361.9|0
1657056300000|2022-07-05 21:25:00|364.79|361.99|364.85|362.05|364.85|362.05|364.75|361.95|0
1657056600000|2022-07-05 21:30:00|364.87|362.07|364.91|362.11|364.91|362.11|364.87|362.07|0
1657056900000|2022-07-05 21:35:00|364.79|361.99|364.57|361.77|364.79|361.99|364.51|361.71|0
1657057200000|2022-07-05 21:40:00|364.73|361.93|364.96|362.16|364.96|362.16|364.67|361.87|0
1657057500000|2022-07-05 21:45:00|364.94|362.14|365.02|362.22|365.06|362.26|364.78|361.98|0
1657057800000|2022-07-05 21:50:00|365.06|362.26|364.8|362|365.08|362.28|364.77|361.97|0
1657058100000|2022-07-05 21:55:00|364.76|361.96|364.51|361.71|364.76|361.96|364.51|361.71|0
1657058400000|2022-07-05 22:00:00|362.36|359.56|362.82|360.02|364.15|361.35|362.15|359.35|0
1657058700000|2022-07-05 22:05:00|362.42|359.62|363.81|361.01|363.81|361.01|362.15|359.35|0
1657059000000|2022-07-05 22:10:00|363.75|360.95|362.15|359.35|364.15|361.35|362.02|359.22|0
1657059300000|2022-07-05 22:15:00|362.02|359.22|361.09|358.29|362.15|359.35|360.56|357.76|0
1657059600000|2022-07-05 22:20:00|360.95|358.15|362.81|360.01|362.94|360.14|360.95|358.15|0
1657059900000|2022-07-05 22:25:00|362.94|360.14|363.47|360.67|363.74|360.94|362.34|359.54|0
1657060200000|2022-07-05 22:30:00|363.6|360.8|363.34|360.54|363.6|360.8|362.54|359.74|0
1657060500000|2022-07-05 22:35:00|363.47|360.67|363.07|360.27|363.73|360.93|362.8|360|0
1657060800000|2022-07-05 22:40:00|363.14|360.34|364.26|361.46|364.93|362.13|363.14|360.34|0
1657061100000|2022-07-05 22:45:00|364.33|361.53|364.26|361.46|365|362.2|364|361.2|0
1657061400000|2022-07-05 22:50:00|364.2|361.4|365.06|362.26|365.06|362.26|363.86|361.06|0
1657061700000|2022-07-05 22:55:00|365|362.2|364.39|361.59|365.13|362.33|364.26|361.46|0
1657062000000|2022-07-05 23:00:00|364.26|361.46|363.59|360.79|364.66|361.86|363.53|360.73|0
1657062300000|2022-07-05 23:05:00|363.53|360.73|363.86|361.06|363.92|361.12|363.19|360.39|0
1657062600000|2022-07-05 23:10:00|363.92|361.12|364.39|361.59|364.52|361.72|363.79|360.99|0
1657062900000|2022-07-05 23:15:00|364.52|361.72|364.85|362.05|364.92|362.12|364.39|361.59|0
1657063200000|2022-07-05 23:20:00|364.92|362.12|364.92|362.12|364.92|362.12|364.52|361.72|0
1657063500000|2022-07-05 23:25:00|364.99|362.19|366.25|363.45|366.25|363.45|364.78|361.98|0
1657063800000|2022-07-05 23:30:00|366.38|363.58|368.06|365.26|368.13|365.33|366.25|363.45|0
1657064100000|2022-07-05 23:35:00|367.99|365.19|367.66|364.86|368.53|365.73|367.59|364.79|0
1657064400000|2022-07-05 23:40:00|367.85|365.05|368.19|365.39|368.39|365.59|367.05|364.25|0
1657064700000|2022-07-05 23:45:00|368.26|365.46|368.39|365.59|368.66|365.86|367.65|364.85|0
1657065000000|2022-07-05 23:50:00|368.25|365.45|369.6|366.8|369.8|367|368.12|365.32|0
1657065300000|2022-07-05 23:55:00|369.73|366.93|369.06|366.26|370.13|367.33|369.06|366.26|0
1657065600000|2022-07-06 00:00:00|368.65|365.85|367.24|364.44|368.65|365.85|365.77|362.97|0
1657065900000|2022-07-06 00:05:00|366.91|364.11|366.1|363.3|367.17|364.37|365.57|362.77|0
1657066200000|2022-07-06 00:10:00|365.83|363.03|365.9|363.1|367.04|364.24|365.56|362.76|0
1657066500000|2022-07-06 00:15:00|366.1|363.3|364.63|361.83|366.1|363.3|364.09|361.29|0
1657066800000|2022-07-06 00:20:00|364.56|361.76|366.76|363.96|367.03|364.23|364.56|361.76|0
1657067100000|2022-07-06 00:25:00|366.7|363.9|365.96|363.16|367.17|364.37|365.36|362.56|0
1657067400000|2022-07-06 00:30:00|365.9|363.1|365.16|362.36|366.23|363.43|364.96|362.16|0
1657067700000|2022-07-06 00:35:00|365.29|362.49|365.89|363.09|366.36|363.56|364.49|361.69|0
1657068000000|2022-07-06 00:40:00|365.82|363.02|360.9|358.1|366.22|363.42|360.9|358.1|0
1657068300000|2022-07-06 00:45:00|360.5|357.7|359.57|356.77|361.29|358.49|358.78|355.98|0
1657068600000|2022-07-06 00:50:00|359.44|356.64|360.1|357.3|360.23|357.43|358.85|356.05|0
1657068900000|2022-07-06 00:55:00|359.9|357.1|359.9|357.1|360.23|357.43|358.91|356.11|0
1657069200000|2022-07-06 01:00:00|359.83|357.03|359.7|356.9|360.36|357.56|359.7|356.9|0
1657069500000|2022-07-06 01:05:00|359.57|356.77|356.93|354.13|359.57|356.77|356.6|353.8|0
1657069800000|2022-07-06 01:10:00|356.8|354|357.98|355.18|358.31|355.51|356.66|353.86|0
1657070100000|2022-07-06 01:15:00|358.11|355.31|359.5|356.7|360.02|357.22|358.11|355.31|0
1657070400000|2022-07-06 01:20:00|359.63|356.83|360.29|357.49|360.62|357.82|358.37|355.57|0
1657070700000|2022-07-06 01:25:00|360.48|357.68|362.07|359.27|362.74|359.94|360.15|357.35|0
1657071000000|2022-07-06 01:30:00|362.34|359.54|363|360.2|363.34|360.54|361.67|358.87|0
1657071300000|2022-07-06 01:35:00|362.73|359.93|365.8|363|365.87|363.07|362.4|359.6|0
1657071600000|2022-07-06 01:40:00|366.07|363.27|367.94|365.14|368.88|366.08|365.6|362.8|0
1657071900000|2022-07-06 01:45:00|368.34|365.54|367.07|364.27|368.61|365.81|366.8|364|0
1657072200000|2022-07-06 01:50:00|366.87|364.07|365.79|362.99|367.27|364.47|365.59|362.79|0
1657072500000|2022-07-06 01:55:00|365.86|363.06|366.66|363.86|366.66|363.86|365.39|362.59|0
1657072800000|2022-07-06 02:00:00|366.46|363.66|365.06|362.26|366.46|363.66|364.32|361.52|0
1657073100000|2022-07-06 02:05:00|365.39|362.59|364.98|362.18|366.46|363.66|364.98|362.18|0
1657073400000|2022-07-06 02:10:00|365.25|362.45|366.26|363.46|366.39|363.59|365.05|362.25|0
1657073700000|2022-07-06 02:15:00|366.19|363.39|367.66|364.86|367.93|365.13|365.78|362.98|0
1657074000000|2022-07-06 02:20:00|367.52|364.72|368.06|365.26|368.73|365.93|366.65|363.85|0
1657074300000|2022-07-06 02:25:00|367.92|365.12|366.92|364.12|368.33|365.53|366.58|363.78|0
1657074600000|2022-07-06 02:30:00|366.85|364.05|367.52|364.72|367.52|364.72|365.78|362.98|0
1657074900000|2022-07-06 02:35:00|367.45|364.65|367.59|364.79|367.78|364.98|366.71|363.91|0
1657075200000|2022-07-06 02:40:00|367.72|364.92|368.52|365.72|368.86|366.06|367.52|364.72|0
1657075500000|2022-07-06 02:45:00|368.59|365.79|370.47|367.67|370.54|367.74|368.18|365.38|0
1657075800000|2022-07-06 02:50:00|370.61|367.81|370.47|367.67|370.88|368.08|369.93|367.13|0
1657076100000|2022-07-06 02:55:00|370.33|367.53|368.99|366.19|370.41|367.61|368.45|365.65|0
1657076400000|2022-07-06 03:00:00|368.92|366.12|368.45|365.65|369.79|366.99|368.45|365.65|0
1657076700000|2022-07-06 03:05:00|368.31|365.51|368.18|365.38|368.85|366.05|367.77|364.97|0
1657077000000|2022-07-06 03:10:00|368.31|365.51|368.71|365.91|369.92|367.12|368.18|365.38|0
1657077300000|2022-07-06 03:15:00|368.65|365.85|367.5|364.7|368.98|366.18|366.96|364.16|0
1657077600000|2022-07-06 03:20:00|367.57|364.77|368.91|366.11|369.65|366.85|367.57|364.77|0
1657077900000|2022-07-06 03:25:00|368.78|365.98|368.57|365.77|370.12|367.32|368.57|365.77|0
1657078200000|2022-07-06 03:30:00|368.71|365.91|367.76|364.96|368.97|366.17|367.3|364.5|0
1657078500000|2022-07-06 03:35:00|367.83|365.03|366.82|364.02|368.03|365.23|366.09|363.29|0
1657078800000|2022-07-06 03:40:00|366.76|363.96|365.62|362.82|367.22|364.42|365.08|362.28|0
1657079100000|2022-07-06 03:45:00|365.48|362.68|365.08|362.28|365.75|362.95|365.08|362.28|0
1657079400000|2022-07-06 03:50:00|364.95|362.15|364.68|361.88|365.01|362.21|364.14|361.34|0
1657079700000|2022-07-06 03:55:00|364.81|362.01|363.48|360.68|365.21|362.41|363.34|360.54|0
1657080000000|2022-07-06 04:00:00|363.74|360.94|364.94|362.14|366.01|363.21|363.61|360.81|0
1657080300000|2022-07-06 04:05:00|364.88|362.08|364.61|361.81|365.34|362.54|364.61|361.81|0
1657080600000|2022-07-06 04:10:00|364.67|361.87|365.47|362.67|365.74|362.94|364.34|361.54|0
1657080900000|2022-07-06 04:15:00|365.27|362.47|365.54|362.74|365.94|363.14|365.2|362.4|0
1657081200000|2022-07-06 04:20:00|365.47|362.67|364.47|361.67|365.47|362.67|363.73|360.93|0
1657081500000|2022-07-06 04:25:00|364.4|361.6|365.73|362.93|365.73|362.93|364.26|361.46|0
1657081800000|2022-07-06 04:30:00|365.8|363|366.67|363.87|368.14|365.34|365.6|362.8|0
1657082100000|2022-07-06 04:35:00|366.93|364.13|366.13|363.33|366.93|364.13|366|363.2|0
1657082400000|2022-07-06 04:40:00|366|363.2|366.53|363.73|366.53|363.73|365.99|363.19|0
1657082700000|2022-07-06 04:45:00|366.39|363.59|367.2|364.4|367.47|364.67|366.26|363.46|0
1657083000000|2022-07-06 04:50:00|367.27|364.47|367.87|365.07|368.07|365.27|367.2|364.4|0
1657083300000|2022-07-06 04:55:00|367.94|365.14|367.33|364.53|368|365.2|367.06|364.26|0
1657083600000|2022-07-06 05:00:00|367.19|364.39|368.94|366.14|368.94|366.14|366.79|363.99|0
1657083900000|2022-07-06 05:05:00|369.07|366.27|368.47|365.67|369.61|366.81|367.8|365|0
1657084200000|2022-07-06 05:10:00|368.33|365.53|367.05|364.25|368.53|365.73|366.85|364.05|0
1657084500000|2022-07-06 05:15:00|367.12|364.32|367.05|364.25|368.13|365.33|366.78|363.98|0
1657084800000|2022-07-06 05:20:00|366.92|364.12|368.19|365.39|368.39|365.59|366.51|363.71|0
1657085100000|2022-07-06 05:25:00|368.33|365.53|368.59|365.79|369.06|366.26|367.72|364.92|0
1657085400000|2022-07-06 05:30:00|368.32|365.52|369.6|366.8|369.87|367.07|368.25|365.45|0
1657085700000|2022-07-06 05:35:00|369.46|366.66|370.48|367.68|370.54|367.74|368.86|366.06|0
1657086000000|2022-07-06 05:40:00|370.27|367.47|369.86|367.06|370.61|367.81|369.33|366.53|0
1657086300000|2022-07-06 05:45:00|369.53|366.73|368.65|365.85|369.59|366.79|367.58|364.78|0
1657086600000|2022-07-06 05:50:00|368.52|365.72|370.67|367.87|370.67|367.87|368.25|365.45|0
1657086900000|2022-07-06 05:55:00|370.53|367.73|372.83|370.03|372.97|370.17|370.4|367.6|0
1657087200000|2022-07-06 06:00:00|372.97|370.17|375.55|372.75|375.55|372.75|372.7|369.9|0
1657087500000|2022-07-06 06:05:00|375.82|373.02|377.05|374.25|377.32|374.52|375.68|372.88|0
1657087800000|2022-07-06 06:10:00|376.98|374.18|375.27|372.47|377.87|375.07|374.86|372.06|0
1657088100000|2022-07-06 06:15:00|375.41|372.61|374.66|371.86|375.75|372.95|373.78|370.98|0
1657088400000|2022-07-06 06:20:00|374.18|371.38|374.18|371.38|374.93|372.13|372.82|370.02|0
1657088700000|2022-07-06 06:25:00|374.04|371.24|373.5|370.7|374.99|372.19|373.03|370.23|0
1657089000000|2022-07-06 06:30:00|373.36|370.56|374.18|371.38|374.25|371.45|372.28|369.48|0
1657089300000|2022-07-06 06:35:00|374.31|371.51|374.65|371.85|374.72|371.92|373.5|370.7|0
1657089600000|2022-07-06 06:40:00|374.58|371.78|373.78|370.98|376.22|373.42|373.09|370.29|0
1657089900000|2022-07-06 06:45:00|373.65|370.85|373.24|370.44|375.07|372.27|373.24|370.44|0
1657090200000|2022-07-06 06:50:00|373.37|370.57|373.37|370.57|374.73|371.93|373.31|370.51|0
1657090500000|2022-07-06 06:55:00|373.31|370.51|369.94|367.14|373.44|370.64|369.94|367.14|0
1657090800000|2022-07-06 07:00:00|370.08|367.28|366.53|363.73|370.08|367.28|363.47|360.67|0
1657091100000|2022-07-06 07:05:00|366.26|363.86|368|365.6|368.26|365.86|364.07|361.67|0
1657091400000|2022-07-06 07:10:00|367.66|365.26|368.53|366.13|369.13|366.73|366.32|363.92|0
1657091700000|2022-07-06 07:15:00|368.59|366.19|366.59|364.19|368.59|366.19|366.59|364.19|0
1657092000000|2022-07-06 07:20:00|366.39|363.99|363.2|360.8|366.52|364.12|359.7|357.3|0
1657092300000|2022-07-06 07:25:00|363.53|361.13|362.14|359.74|363.53|361.13|360.49|358.09|0
1657092600000|2022-07-06 07:30:00|361.88|359.48|362.07|359.67|362.33|359.93|360.49|358.09|0
1657092900000|2022-07-06 07:35:00|361.87|359.47|361.8|359.4|362.99|360.59|360.35|357.95|0
1657093200000|2022-07-06 07:40:00|361.93|359.53|360.88|358.48|361.93|359.53|360.35|357.95|0
1657093500000|2022-07-06 07:45:00|360.95|358.55|362.86|360.46|363.65|361.25|360.68|358.28|0
1657093800000|2022-07-06 07:50:00|362.72|360.32|363.38|360.98|364.05|361.65|361.34|358.94|0
1657094100000|2022-07-06 07:55:00|363.52|361.12|364.11|361.71|364.58|362.18|362.85|360.45|0
1657094400000|2022-07-06 08:00:00|364.31|361.91|367.91|365.51|368.17|365.77|363.25|360.85|0
1657094700000|2022-07-06 08:05:00|367.98|365.58|364.84|362.44|368.57|366.17|364.17|361.77|0
1657095000000|2022-07-06 08:10:00|364.91|362.51|363.98|361.58|365.1|362.7|363.11|360.71|0
1657095300000|2022-07-06 08:15:00|363.71|361.31|366.96|364.56|367.23|364.83|363.71|361.31|0
1657095600000|2022-07-06 08:20:00|367.1|364.7|366.7|364.3|367.5|365.1|366.03|363.63|0
1657095900000|2022-07-06 08:25:00|366.77|364.37|369.5|367.1|369.5|367.1|366.56|364.16|0
1657096200000|2022-07-06 08:30:00|369.57|367.17|371.32|368.92|371.65|369.25|369.57|367.17|0
1657096500000|2022-07-06 08:35:00|371.25|368.85|370.84|368.44|371.78|369.38|369.84|367.44|0
1657096800000|2022-07-06 08:40:00|370.98|368.58|373.26|370.86|373.94|371.54|370.91|368.51|0
1657097100000|2022-07-06 08:45:00|373.2|370.8|373.67|371.27|373.74|371.34|372.32|369.92|0
1657097400000|2022-07-06 08:50:00|373.53|371.13|371.92|369.52|373.94|371.54|371.38|368.98|0
1657097700000|2022-07-06 08:55:00|371.85|369.45|373.74|371.34|373.74|371.34|371.18|368.78|0
1657098000000|2022-07-06 09:00:00|373.47|371.07|375.43|373.03|375.43|373.03|372.93|370.53|0
1657098300000|2022-07-06 09:05:00|375.36|372.96|373.4|371|375.9|373.5|373.4|371|0
1657098600000|2022-07-06 09:10:00|373.33|370.93|374.68|372.28|375.16|372.76|372.79|370.39|0
1657098900000|2022-07-06 09:15:00|374.75|372.35|372.92|370.52|375.9|373.5|372.52|370.12|0
1657099200000|2022-07-06 09:20:00|372.86|370.46|370.77|368.37|372.92|370.52|370.77|368.37|0
1657099500000|2022-07-06 09:25:00|370.63|368.23|369.42|367.02|371.04|368.64|369.29|366.89|0
1657099800000|2022-07-06 09:30:00|369.16|366.76|370.63|368.23|370.9|368.5|369.02|366.62|0
1657100100000|2022-07-06 09:35:00|370.49|368.09|371.97|369.57|372.38|369.98|370.3|367.9|0
1657100400000|2022-07-06 09:40:00|371.91|369.51|369.62|367.22|371.97|369.57|369.29|366.89|0
1657100700000|2022-07-06 09:45:00|369.55|367.15|369.55|367.15|370.76|368.36|369.02|366.62|0
1657101000000|2022-07-06 09:50:00|369.49|367.09|367.68|365.28|370.22|367.82|367.21|364.81|0
1657101300000|2022-07-06 09:55:00|367.35|364.95|367.81|365.41|368.34|365.94|366.94|364.54|0
1657101600000|2022-07-06 10:00:00|367.74|365.34|367.81|365.41|368.07|365.67|366.61|364.21|0
1657101900000|2022-07-06 10:05:00|367.54|365.14|367.34|364.94|367.74|365.34|366.07|363.67|0
1657102200000|2022-07-06 10:10:00|367.27|364.87|367.67|365.27|368.41|366.01|367.27|364.87|0
1657102500000|2022-07-06 10:15:00|367.6|365.2|367.87|365.47|368.07|365.67|367|364.6|0
1657102800000|2022-07-06 10:20:00|367.93|365.53|365.67|363.27|368.07|365.67|365.53|363.13|0
1657103100000|2022-07-06 10:25:00|365.53|363.13|365.87|363.47|366.73|364.33|365.4|363|0
1657103400000|2022-07-06 10:30:00|365.53|363.13|365.47|363.07|365.93|363.53|365|362.6|0
1657103700000|2022-07-06 10:35:00|365.4|363|366.19|363.79|366.66|364.26|365.13|362.73|0
1657104000000|2022-07-06 10:40:00|366.59|364.19|368.73|366.33|369.13|366.73|366.59|364.19|0
1657104300000|2022-07-06 10:45:00|368.66|366.26|369.33|366.93|370.06|367.66|368.46|366.06|0
1657104600000|2022-07-06 10:50:00|369.39|366.99|370.73|368.33|370.73|368.33|368.59|366.19|0
1657104900000|2022-07-06 10:55:00|370.67|368.27|369.12|366.72|370.87|368.47|369.12|366.72|0
1657105200000|2022-07-06 11:00:00|369.46|367.06|370.73|368.33|370.86|368.46|369.46|367.06|0
1657105500000|2022-07-06 11:05:00|370.59|368.19|371.13|368.73|371.8|369.4|370.32|367.92|0
1657105800000|2022-07-06 11:10:00|370.99|368.59|371.53|369.13|371.93|369.53|370.99|368.59|0
1657106100000|2022-07-06 11:15:00|371.4|369|370.52|368.12|371.93|369.53|370.19|367.79|0
1657106400000|2022-07-06 11:20:00|370.45|368.05|370.59|368.19|371.26|368.86|370.32|367.92|0
1657106700000|2022-07-06 11:25:00|370.66|368.26|371.66|369.26|371.93|369.53|369.78|367.38|0
1657107000000|2022-07-06 11:30:00|371.73|369.33|371.25|368.85|372.06|369.66|370.72|368.32|0
1657107300000|2022-07-06 11:35:00|371.12|368.72|371.12|368.72|371.66|369.26|370.71|368.31|0
1657107600000|2022-07-06 11:40:00|370.98|368.58|373.07|370.67|373.67|371.27|370.98|368.58|0
1657107900000|2022-07-06 11:45:00|373.13|370.73|374.82|372.42|375.02|372.62|373.13|370.73|0
1657108200000|2022-07-06 11:50:00|374.75|372.35|374.35|371.95|375.97|373.57|374.08|371.68|0
1657108500000|2022-07-06 11:55:00|374.42|372.02|373.67|371.27|374.89|372.49|373.67|371.27|0
1657108800000|2022-07-06 12:00:00|374.07|371.67|376.24|373.84|377.19|374.79|373.8|371.4|0
1657109100000|2022-07-06 12:05:00|376.51|374.11|376.4|374|377.31|374.91|374.55|372.15|0
1657109400000|2022-07-06 12:10:00|376.13|373.73|376.13|373.73|377.75|375.35|375.86|373.46|0
1657109700000|2022-07-06 12:15:00|375.99|373.59|375.04|372.64|376.4|374|374.5|372.1|0
1657110000000|2022-07-06 12:20:00|374.91|372.51|373.15|370.75|374.98|372.58|373.02|370.62|0
1657110300000|2022-07-06 12:25:00|373.02|370.62|374.09|371.69|374.63|372.23|373.02|370.62|0
1657110600000|2022-07-06 12:30:00|373.69|371.29|372.48|370.08|374.09|371.69|372.21|369.81|0
1657110900000|2022-07-06 12:35:00|372.61|370.21|370.73|368.33|372.74|370.34|370.33|367.93|0
1657111200000|2022-07-06 12:40:00|370.46|368.06|367.79|365.39|372.2|369.8|367.79|365.39|0
1657111500000|2022-07-06 12:45:00|367.92|365.52|365.79|363.39|368.19|365.79|365.73|363.33|0
1657111800000|2022-07-06 12:50:00|366.05|363.65|368.32|365.92|368.79|366.39|365.99|363.59|0
1657112100000|2022-07-06 12:55:00|368.45|366.05|368.85|366.45|369.78|367.38|368.18|365.78|0
1657112400000|2022-07-06 13:00:00|368.98|366.58|369.38|366.98|369.38|366.98|367.91|365.51|0
1657112700000|2022-07-06 13:05:00|369.25|366.85|368.18|365.78|369.51|367.11|367.91|365.51|0
1657113000000|2022-07-06 13:10:00|368.04|365.64|367.37|364.97|368.18|365.78|366.58|364.18|0
1657113300000|2022-07-06 13:15:00|367.24|364.84|368.71|366.31|369.24|366.84|367.11|364.71|0
1657113600000|2022-07-06 13:20:00|368.57|366.17|365.91|363.51|369.37|366.97|365.11|362.71|0
1657113900000|2022-07-06 13:25:00|365.78|363.38|366.3|363.9|367.9|365.5|364.98|362.58|0
1657114200000|2022-07-06 13:30:00|366.17|363.77|361.54|359.14|367.63|365.23|358.13|355.73|0
1657114500000|2022-07-06 13:35:00|361.15|358.75|368.8|366.4|369.2|366.8|361.15|358.75|0
1657114800000|2022-07-06 13:40:00|368.93|366.53|366.27|363.87|370.8|368.4|364.68|362.28|0
1657115100000|2022-07-06 13:45:00|366.14|363.74|371.34|368.94|372.41|370.01|365.48|363.08|0
1657115400000|2022-07-06 13:50:00|371.14|368.74|370.93|368.53|373.08|370.68|368.26|365.86|0
1657115700000|2022-07-06 13:55:00|370.53|368.13|366.47|364.07|372.67|370.27|364.68|362.28|0
1657116000000|2022-07-06 14:00:00|368.26|365.86|369.32|366.92|372.94|370.54|366.34|363.94|0
1657116300000|2022-07-06 14:05:00|369.93|367.53|360.59|358.19|369.93|367.53|359.28|356.88|0
1657116600000|2022-07-06 14:10:00|360.99|358.59|371.59|369.19|374.01|371.61|360.72|358.32|0
1657116900000|2022-07-06 14:15:00|370.92|368.52|371.13|368.73|373.34|370.94|369.19|366.79|0
1657117200000|2022-07-06 14:20:00|371.46|369.06|367.45|365.05|372.53|370.13|365.99|363.59|0
1657117500000|2022-07-06 14:25:00|368.12|365.72|366.52|364.12|369.58|367.18|364.67|362.27|0
1657117800000|2022-07-06 14:30:00|366.39|363.99|368.45|366.05|368.91|366.51|364.6|362.2|0
1657118100000|2022-07-06 14:35:00|368.51|366.11|368.91|366.51|370.25|367.85|367.31|364.91|0
1657118400000|2022-07-06 14:40:00|368.51|366.11|366.78|364.38|371.32|368.92|365.98|363.58|0
1657118700000|2022-07-06 14:45:00|366.65|364.25|371.45|369.05|371.45|369.05|365.66|363.26|0
1657119000000|2022-07-06 14:50:00|371.71|369.31|369.84|367.44|372.92|370.52|369.04|366.64|0
1657119300000|2022-07-06 14:55:00|369.7|367.3|369.04|366.64|371.98|369.58|367.97|365.57|0
1657119600000|2022-07-06 15:00:00|368.9|366.5|375.07|372.67|376.15|373.75|368.5|366.1|0
1657119900000|2022-07-06 15:05:00|375.34|372.94|374|371.6|375.47|373.07|372.52|370.12|0
1657120200000|2022-07-06 15:10:00|374.2|371.8|372.25|369.85|376.02|373.62|371.84|369.44|0
1657120500000|2022-07-06 15:15:00|372.38|369.98|370.63|368.23|372.38|369.98|369.96|367.56|0
1657120800000|2022-07-06 15:20:00|370.5|368.1|370.34|367.94|371.81|369.41|369.13|366.73|0
1657121100000|2022-07-06 15:25:00|370.07|367.67|374.19|371.79|374.19|371.79|370.07|367.67|0
1657121400000|2022-07-06 15:30:00|374.6|372.2|375.81|373.41|379.07|376.67|373.66|371.26|0
1657121700000|2022-07-06 15:35:00|375.68|373.28|375.21|372.81|376.62|374.22|374.46|372.06|0
1657122000000|2022-07-06 15:40:00|375.13|372.73|377.57|375.17|378.25|375.85|375.13|372.73|0
1657122300000|2022-07-06 15:45:00|378.11|375.71|375.54|373.14|379.2|376.8|374.32|371.92|0
1657122600000|2022-07-06 15:50:00|375.27|372.87|375.53|373.13|376.62|374.22|373.51|371.11|0
1657122900000|2022-07-06 15:55:00|375.13|372.73|372.97|370.57|376.08|373.68|372.43|370.03|0
1657123200000|2022-07-06 16:00:00|373.04|370.64|375.67|373.27|376.21|373.81|372.57|370.17|0
1657123500000|2022-07-06 16:05:00|375.26|372.86|375.93|373.53|376.88|374.48|372.83|370.43|0
1657123800000|2022-07-06 16:10:00|375.66|373.26|372.16|369.76|376.48|374.08|372.16|369.76|0
1657124100000|2022-07-06 16:15:00|372.29|369.89|373.5|371.1|374.04|371.64|371.76|369.36|0
1657124400000|2022-07-06 16:20:00|373.37|370.97|375.39|372.99|375.79|373.39|372.42|370.02|0
1657124700000|2022-07-06 16:25:00|375.52|373.12|373.23|370.83|375.52|373.12|372.96|370.56|0
1657125000000|2022-07-06 16:30:00|373.09|370.69|373.09|370.69|374.71|372.31|372.96|370.56|0
1657125300000|2022-07-06 16:35:00|372.96|370.56|373.16|370.76|382.86|380.46|371.28|368.88|0
1657125600000|2022-07-06 16:40:00|373.02|370.62|371.68|369.28|373.97|371.57|371.14|368.74|0
1657125900000|2022-07-06 16:45:00|371.81|369.41|372.89|370.49|373.02|370.62|371.41|369.01|0
1657126200000|2022-07-06 16:50:00|372.75|370.35|372.75|370.35|374.91|372.51|372.48|370.08|0
1657126500000|2022-07-06 16:55:00|372.62|370.22|371.81|369.41|373.42|371.02|371.14|368.74|0
1657126800000|2022-07-06 17:00:00|371.67|369.27|369.4|367|371.67|369.27|368.53|366.13|0
1657127100000|2022-07-06 17:05:00|369|366.6|366.86|364.46|369.13|366.73|366.07|363.67|0
1657127400000|2022-07-06 17:10:00|367|364.6|367.06|364.66|369.01|366.61|366.05|363.65|0
1657127700000|2022-07-06 17:15:00|366.8|364.4|367.06|364.66|368.4|366|366.4|364|0
1657128000000|2022-07-06 17:20:00|366.93|364.53|367.86|365.46|368.39|365.99|366.26|363.86|0
1657128300000|2022-07-06 17:25:00|367.73|365.33|368.93|366.53|369.73|367.33|367.33|364.93|0
1657128600000|2022-07-06 17:30:00|369.19|366.79|368.39|365.99|369.59|367.19|367.99|365.59|0
1657128900000|2022-07-06 17:35:00|368.52|366.12|367.72|365.32|368.92|366.52|367.19|364.79|0
1657129200000|2022-07-06 17:40:00|367.52|365.12|368.12|365.72|369.05|366.65|366.92|364.52|0
1657129500000|2022-07-06 17:45:00|368.25|365.85|366.92|364.52|368.25|365.85|366.52|364.12|0
1657129800000|2022-07-06 17:50:00|366.78|364.38|366.25|363.85|367.18|364.78|366.12|363.72|0
1657130100000|2022-07-06 17:55:00|366.12|363.72|366.05|363.65|367.05|364.65|365.05|362.65|0
1657130400000|2022-07-06 18:00:00|366.12|363.72|367.68|364.8|370.49|367.61|363.33|360.93|0
1657130700000|2022-07-06 18:05:00|366.89|364.01|364.44|361.56|366.89|364.01|359.36|356.48|0
1657131000000|2022-07-06 18:10:00|364.58|361.7|365.77|362.89|372.58|369.7|364.31|361.43|0
1657131300000|2022-07-06 18:15:00|365.7|362.82|370.16|367.28|371.17|368.29|365.7|362.82|0
1657131600000|2022-07-06 18:20:00|370.57|367.69|368.02|365.14|370.57|367.69|367.23|364.35|0
1657131900000|2022-07-06 18:25:00|368.29|365.41|359.76|356.88|371.5|368.62|359.76|356.88|0
1657132200000|2022-07-06 18:30:00|359.17|356.29|356.03|353.15|361.47|358.59|353.43|350.55|0
1657132500000|2022-07-06 18:35:00|355.51|352.63|355.64|352.76|359.16|356.28|353.3|350.42|0
1657132800000|2022-07-06 18:40:00|355.51|352.63|352.4|349.52|355.64|352.76|349.93|347.05|0
1657133100000|2022-07-06 18:45:00|352.01|349.13|355.5|352.62|355.76|352.88|350.33|347.45|0
1657133400000|2022-07-06 18:50:00|355.63|352.75|354.59|351.71|356.8|353.92|353.68|350.8|0
1657133700000|2022-07-06 18:55:00|355.24|352.36|353.16|350.28|355.89|353.01|352.91|350.03|0
1657134000000|2022-07-06 19:00:00|352.91|350.03|355.24|352.36|357.24|354.36|352.78|349.9|0
1657134300000|2022-07-06 19:05:00|355.11|352.23|353.16|350.28|356.35|353.47|353.16|350.28|0
1657134600000|2022-07-06 19:10:00|353.29|350.41|350.31|347.43|353.55|350.67|350.31|347.43|0
1657134900000|2022-07-06 19:15:00|350.44|347.56|350.31|347.43|352.38|349.5|349.28|346.4|0
1657135200000|2022-07-06 19:20:00|350.44|347.56|347.87|344.99|350.51|347.63|347.74|344.86|0
1657135500000|2022-07-06 19:25:00|347.74|344.86|348|345.12|349.41|346.53|347.61|344.73|0
1657135800000|2022-07-06 19:30:00|348.12|345.24|346.97|344.09|349.41|346.53|346.84|343.96|0
1657136100000|2022-07-06 19:35:00|346.84|343.96|348.88|346|349.14|346.26|344.53|341.65|0
1657136400000|2022-07-06 19:40:00|349.14|346.26|350.45|348.05|351.22|348.82|348.63|345.75|0
1657136700000|2022-07-06 19:45:00|350.58|348.18|353.29|350.89|354.14|351.74|350.58|348.18|0
1657137000000|2022-07-06 19:50:00|352.9|350.5|360.19|357.31|361.64|358.76|352.9|350.5|0
1657137300000|2022-07-06 19:55:00|360.46|357.58|357.7|354.82|361.11|358.23|357.05|354.17|0
1657137600000|2022-07-06 20:00:00|357.18|354.3|356.94|354.54|357.7|355.06|356.41|353.64|0
1657137900000|2022-07-06 20:05:00|356.81|354.41|355.5|353.1|356.81|354.41|354.85|352.45|0
1657138200000|2022-07-06 20:10:00|355.63|353.23|355.63|353.23|356.02|353.62|354.71|352.31|0
1657138500000|2022-07-06 20:15:00|355.96|353.16|355.43|352.63|356.09|353.29|355.43|352.63|0
1657138800000|2022-07-06 20:20:00|355.3|352.5|355.3|352.5|355.82|353.02|355.17|352.37|0
1657139100000|2022-07-06 20:25:00|355.24|352.44|355.3|352.5|355.43|352.63|355.04|352.24|0
1657139400000|2022-07-06 20:30:00|355.43|352.63|355.89|353.09|356.08|353.28|355.43|352.63|0
1657139700000|2022-07-06 20:35:00|355.82|353.02|355.82|353.02|355.95|353.15|355.04|352.24|0
1657140000000|2022-07-06 20:40:00|355.42|352.62|355.42|352.62|355.81|353.01|355.16|352.36|0
1657140300000|2022-07-06 20:45:00|355.55|352.75|356.33|353.53|356.59|353.79|355.29|352.49|0
1657140600000|2022-07-06 20:50:00|356.46|353.66|355.94|353.14|356.59|353.79|355.94|353.14|0
1657140900000|2022-07-06 20:55:00|355.68|352.88|355.35|352.55|355.81|353.01|355.35|352.55|0
1657141200000|2022-07-06 21:00:00|355.45|352.65|355.47|352.67|355.57|352.77|355.45|352.65|0
1657141500000|2022-07-06 21:05:00|355.49|352.69|355.49|352.69|355.53|352.73|355.37|352.57|0
1657141800000|2022-07-06 21:10:00|355.51|352.71|355.51|352.71|355.6|352.8|355.51|352.71|0
1657142100000|2022-07-06 21:15:00|355.5|352.7|355.3|352.5|355.53|352.73|355.07|352.27|0
1657142400000|2022-07-06 21:20:00|355.31|352.51|355.35|352.55|355.37|352.57|355.27|352.47|0
1657142700000|2022-07-06 21:25:00|355.37|352.57|355.42|352.62|355.46|352.66|355.37|352.57|0
1657143000000|2022-07-06 21:30:00|355.46|352.66|355.46|352.66|355.5|352.7|355.42|352.62|0
1657143300000|2022-07-06 21:35:00|355.48|352.68|355.42|352.62|355.48|352.68|355.42|352.62|0
1657143600000|2022-07-06 21:40:00|355.44|352.64|355.46|352.66|355.46|352.66|355.4|352.6|0
1657143900000|2022-07-06 21:45:00|355.34|352.54|355.4|352.6|355.4|352.6|355.21|352.41|0
1657144200000|2022-07-06 21:50:00|355.36|352.56|355.17|352.37|355.4|352.6|355.17|352.37|0
1657144500000|2022-07-06 21:55:00|355.18|352.38|355.6|352.8|355.62|352.82|355.06|352.26|0
1657144800000|2022-07-06 22:00:00|355.72|352.92|355.26|352.46|355.72|352.92|354.74|351.94|0
1657145100000|2022-07-06 22:05:00|355.13|352.33|355.06|352.26|355.13|352.33|354.73|351.93|0
1657145400000|2022-07-06 22:10:00|354.99|352.19|356.56|353.76|356.56|353.76|354.99|352.19|0
1657145700000|2022-07-06 22:15:00|356.49|353.69|356.16|353.36|356.69|353.89|356.03|353.23|0
1657146000000|2022-07-06 22:20:00|356.1|353.3|355.12|352.32|356.16|353.36|354.99|352.19|0
1657146300000|2022-07-06 22:25:00|355.25|352.45|355.9|353.1|356.03|353.23|355.25|352.45|0
1657146600000|2022-07-06 22:30:00|355.77|352.97|356.16|353.36|356.29|353.49|355.64|352.84|0
1657146900000|2022-07-06 22:35:00|356.22|353.42|356.81|354.01|357.33|354.53|356.22|353.42|0
1657147200000|2022-07-06 22:40:00|356.87|354.07|356.87|354.07|357.07|354.27|356.41|353.61|0
1657147500000|2022-07-06 22:45:00|356.8|354|356.67|353.87|356.8|354|356.41|353.61|0
1657147800000|2022-07-06 22:50:00|356.74|353.94|357.06|354.26|357.32|354.52|356.67|353.87|0
1657148100000|2022-07-06 22:55:00|356.93|354.13|357.06|354.26|357.45|354.65|356.93|354.13|0
1657148400000|2022-07-06 23:00:00|356.87|354.07|356.54|353.74|356.93|354.13|356.15|353.35|0
1657148700000|2022-07-06 23:05:00|356.41|353.61|356.53|353.73|356.8|354|356.01|353.21|0
1657149000000|2022-07-06 23:10:00|356.4|353.6|357.18|354.38|357.32|354.52|356.4|353.6|0
1657149300000|2022-07-06 23:15:00|357.05|354.25|357.44|354.64|357.71|354.91|357.05|354.25|0
1657149600000|2022-07-06 23:20:00|357.31|354.51|357.57|354.77|357.84|355.04|357.31|354.51|0
1657149900000|2022-07-06 23:25:00|357.44|354.64|357.31|354.51|357.57|354.77|357.18|354.38|0
1657150200000|2022-07-06 23:30:00|357.38|354.58|356.39|353.59|357.38|354.58|356.39|353.59|0
1657150500000|2022-07-06 23:35:00|356.46|353.66|356.91|354.11|357.31|354.51|356.39|353.59|0
1657150800000|2022-07-06 23:40:00|356.98|354.18|356.65|353.85|357.3|354.5|356.39|353.59|0
1657151100000|2022-07-06 23:45:00|356.78|353.98|355.28|352.48|356.91|354.11|354.82|352.02|0
1657151400000|2022-07-06 23:50:00|355.34|352.54|355.6|352.8|356|353.2|355.34|352.54|0
1657151700000|2022-07-06 23:55:00|355.73|352.93|356.25|353.45|356.25|353.45|355.6|352.8|0
1657152000000|2022-07-07 00:00:00|356.38|353.58|359.26|356.46|359.52|356.72|356.38|353.58|0
1657152300000|2022-07-07 00:05:00|359.98|357.18|360.7|357.9|361.23|358.43|359.52|356.72|0
1657152600000|2022-07-07 00:10:00|360.77|357.97|360.04|357.24|361.23|358.43|359.78|356.98|0
1657152900000|2022-07-07 00:15:00|360.17|357.37|360.04|357.24|361.69|358.89|359.65|356.85|0
1657153200000|2022-07-07 00:20:00|359.91|357.11|359.12|356.32|359.91|357.11|358.99|356.19|0
1657153500000|2022-07-07 00:25:00|358.99|356.19|359.51|356.71|359.91|357.11|358.86|356.06|0
1657153800000|2022-07-07 00:30:00|359.38|356.58|360.17|357.37|360.37|357.57|358.2|355.4|0
1657154100000|2022-07-07 00:35:00|360.3|357.5|358.07|355.27|360.3|357.5|358.07|355.27|0
1657154400000|2022-07-07 00:40:00|357.8|355|357.35|354.55|357.94|355.14|356.56|353.76|0
1657154700000|2022-07-07 00:45:00|357.41|354.61|358.46|355.66|358.46|355.66|357.02|354.22|0
1657155000000|2022-07-07 00:50:00|358.32|355.52|358.98|356.18|359.37|356.57|358.06|355.26|0
1657155300000|2022-07-07 00:55:00|358.91|356.11|359.04|356.24|359.37|356.57|358.45|355.65|0
1657155600000|2022-07-07 01:00:00|358.98|356.18|362.13|359.33|363.72|360.92|358.84|356.04|0
1657155900000|2022-07-07 01:05:00|361.87|359.07|361.73|358.93|362.26|359.46|361.34|358.54|0
1657156200000|2022-07-07 01:10:00|361.47|358.67|362.52|359.72|363.85|361.05|361.47|358.67|0
1657156500000|2022-07-07 01:15:00|362.72|359.92|363.45|360.65|363.58|360.78|362.39|359.59|0
1657156800000|2022-07-07 01:20:00|363.38|360.58|361.99|359.19|363.97|361.17|361.99|359.19|0
1657157100000|2022-07-07 01:25:00|361.8|359|362.25|359.45|362.38|359.58|360.8|358|0
1657157400000|2022-07-07 01:30:00|362.06|359.26|362.78|359.98|363.57|360.77|361.53|358.73|0
1657157700000|2022-07-07 01:35:00|362.91|360.11|363.7|360.9|363.84|361.04|362.12|359.32|0
1657158000000|2022-07-07 01:40:00|363.97|361.17|365.16|362.36|366.22|363.42|363.97|361.17|0
1657158300000|2022-07-07 01:45:00|364.89|362.09|364.1|361.3|365.56|362.76|364.1|361.3|0
1657158600000|2022-07-07 01:50:00|363.96|361.16|363.17|360.37|364.43|361.63|362.77|359.97|0
1657158900000|2022-07-07 01:55:00|363.24|360.44|362.97|360.17|363.77|360.97|362.77|359.97|0
1657159200000|2022-07-07 02:00:00|362.84|360.04|361.25|358.45|362.84|360.04|360.66|357.86|0
1657159500000|2022-07-07 02:05:00|361.32|358.52|361.45|358.65|361.71|358.91|360.52|357.72|0
1657159800000|2022-07-07 02:10:00|361.31|358.51|360.92|358.12|362.5|359.7|360.92|358.12|0
1657160100000|2022-07-07 02:15:00|360.78|357.98|359.73|356.93|360.92|358.12|358.68|355.88|0
1657160400000|2022-07-07 02:20:00|359.6|356.8|359.47|356.67|359.99|357.19|358.81|356.01|0
1657160700000|2022-07-07 02:25:00|359.53|356.73|360.65|357.85|360.78|357.98|359.53|356.73|0
1657161000000|2022-07-07 02:30:00|360.58|357.78|358.94|356.14|360.91|358.11|358.94|356.14|0
1657161300000|2022-07-07 02:35:00|358.81|356.01|358.67|355.87|359.72|356.92|358.15|355.35|0
1657161600000|2022-07-07 02:40:00|358.8|356|356.32|353.52|358.94|356.14|355.93|353.13|0
1657161900000|2022-07-07 02:45:00|356.06|353.26|355.79|352.99|356.45|353.65|355.53|352.73|0
1657162200000|2022-07-07 02:50:00|355.86|353.06|356.38|353.58|356.57|353.77|355.47|352.67|0
1657162500000|2022-07-07 02:55:00|356.31|353.51|355.21|352.41|356.7|353.9|355.01|352.21|0
1657162800000|2022-07-07 03:00:00|355.27|352.47|356.7|353.9|357.03|354.23|355.27|352.47|0
1657163100000|2022-07-07 03:05:00|356.57|353.77|356.51|353.71|356.96|354.16|356.31|353.51|0
1657163400000|2022-07-07 03:10:00|356.44|353.64|355.33|352.53|356.83|354.03|355.13|352.33|0
1657163700000|2022-07-07 03:15:00|355.39|352.59|354.68|351.88|356.17|353.37|354.61|351.81|0
1657164000000|2022-07-07 03:20:00|354.61|351.81|354.87|352.07|355.39|352.59|354.61|351.81|0
1657164300000|2022-07-07 03:25:00|354.74|351.94|355.58|352.78|355.91|353.11|354.61|351.81|0
1657164600000|2022-07-07 03:30:00|355.52|352.72|356.3|353.5|357.08|354.28|355.13|352.33|0
1657164900000|2022-07-07 03:35:00|356.17|353.37|355.9|353.1|356.56|353.76|355.77|352.97|0
1657165200000|2022-07-07 03:40:00|356.03|353.23|355.9|353.1|356.56|353.76|355.77|352.97|0
1657165500000|2022-07-07 03:45:00|355.77|352.97|356.68|353.88|356.94|354.14|354.73|351.93|0
1657165800000|2022-07-07 03:50:00|356.75|353.95|356.68|353.88|357.21|354.41|356.55|353.75|0
1657166100000|2022-07-07 03:55:00|356.55|353.75|357.4|354.6|357.53|354.73|356.55|353.75|0
1657166400000|2022-07-07 04:00:00|357.27|354.47|356.02|353.22|357.27|354.47|355.76|352.96|0
1657166700000|2022-07-07 04:05:00|355.89|353.09|356.54|353.74|356.67|353.87|355.5|352.7|0
1657167000000|2022-07-07 04:10:00|356.67|353.87|356.8|354|356.94|354.14|356.02|353.22|0
1657167300000|2022-07-07 04:15:00|356.67|353.87|356.93|354.13|357.06|354.26|355.89|353.09|0
1657167600000|2022-07-07 04:20:00|357.06|354.26|356.54|353.74|357.72|354.92|356.54|353.74|0
1657167900000|2022-07-07 04:25:00|356.67|353.87|356.8|354|356.93|354.13|356.54|353.74|0
1657168200000|2022-07-07 04:30:00|356.67|353.87|355.62|352.82|356.93|354.13|355.62|352.82|0
1657168500000|2022-07-07 04:35:00|355.49|352.69|355.49|352.69|356.01|353.21|355.36|352.56|0
1657168800000|2022-07-07 04:40:00|355.56|352.76|355.29|352.49|355.88|353.08|355.29|352.49|0
1657169100000|2022-07-07 04:45:00|355.36|352.56|354.96|352.16|355.49|352.69|354.57|351.77|0
1657169400000|2022-07-07 04:50:00|354.83|352.03|354.83|352.03|355.22|352.42|354.7|351.9|0
1657169700000|2022-07-07 04:55:00|354.9|352.1|354.7|351.9|354.9|352.1|354.57|351.77|0
1657170000000|2022-07-07 05:00:00|354.57|351.77|353.86|351.06|355.29|352.49|352.17|349.37|0
1657170300000|2022-07-07 05:05:00|353.92|351.12|351.84|349.04|354.18|351.38|351.71|348.91|0
1657170600000|2022-07-07 05:10:00|351.97|349.17|349.78|346.98|352.23|349.43|349.78|346.98|0
1657170900000|2022-07-07 05:15:00|349.65|346.85|350.42|347.62|350.42|347.62|348.87|346.07|0
1657171200000|2022-07-07 05:20:00|350.29|347.49|350.8|348|350.8|348|350.1|347.3|0
1657171500000|2022-07-07 05:25:00|350.74|347.94|351.06|348.26|351.32|348.52|350.54|347.74|0
1657171800000|2022-07-07 05:30:00|350.93|348.13|352.61|349.81|352.74|349.94|350.67|347.87|0
1657172100000|2022-07-07 05:35:00|352.74|349.94|352.87|350.07|353.39|350.59|351.96|349.16|0
1657172400000|2022-07-07 05:40:00|352.93|350.13|353.38|350.58|353.51|350.71|352.87|350.07|0
1657172700000|2022-07-07 05:45:00|353.12|350.32|349.24|346.44|353.12|350.32|349.18|346.38|0
1657173000000|2022-07-07 05:50:00|349.18|346.38|349.75|346.95|349.88|347.08|348.34|345.54|0
1657173300000|2022-07-07 05:55:00|349.63|346.83|349.24|346.44|349.88|347.08|349.11|346.31|0
1657173600000|2022-07-07 06:00:00|348.92|346.12|348.53|345.73|349.62|346.82|347.82|345.02|0
1657173900000|2022-07-07 06:05:00|348.59|345.79|348.07|345.27|349.49|346.69|348.07|345.27|0
1657174200000|2022-07-07 06:10:00|348.2|345.4|349.56|346.76|350.14|347.34|347.56|344.76|0
1657174500000|2022-07-07 06:15:00|349.49|346.69|349.1|346.3|349.56|346.76|348.07|345.27|0
1657174800000|2022-07-07 06:20:00|348.97|346.17|349.81|347.01|349.94|347.14|348.58|345.78|0
1657175100000|2022-07-07 06:25:00|349.74|346.94|349.74|346.94|350.46|347.66|349.22|346.42|0
1657175400000|2022-07-07 06:30:00|349.55|346.75|350.84|348.04|351.29|348.49|349.35|346.55|0
1657175700000|2022-07-07 06:35:00|350.77|347.97|351.23|348.43|351.81|349.01|350.64|347.84|0
1657176000000|2022-07-07 06:40:00|351.16|348.36|351.16|348.36|351.29|348.49|350.51|347.71|0
1657176300000|2022-07-07 06:45:00|351.03|348.23|350.51|347.71|351.16|348.36|350.19|347.39|0
1657176600000|2022-07-07 06:50:00|350.71|347.91|349.8|347|350.71|347.91|349.73|346.93|0
1657176900000|2022-07-07 06:55:00|349.86|347.06|350.5|347.7|350.64|347.84|349.41|346.61|0
1657177200000|2022-07-07 07:00:00|350.38|347.58|350.83|348.03|351.02|348.22|348.82|346.02|0
1657177500000|2022-07-07 07:05:00|350.43|347.9|348.75|346.35|350.56|348.16|348.62|346.22|0
1657177800000|2022-07-07 07:10:00|348.88|346.48|351.34|348.94|351.59|349.19|348.75|346.35|0
1657178100000|2022-07-07 07:15:00|351.33|348.93|351.27|348.87|352.5|350.1|350.94|348.54|0
1657178400000|2022-07-07 07:20:00|351.33|348.93|348.74|346.34|351.33|348.93|348.61|346.21|0
1657178700000|2022-07-07 07:25:00|349|346.6|350.45|348.05|350.84|348.44|348.81|346.41|0
1657179000000|2022-07-07 07:30:00|350.19|347.79|346.97|344.57|350.19|347.79|346.97|344.57|0
1657179300000|2022-07-07 07:35:00|347.1|344.7|347.87|345.47|348.06|345.66|346.97|344.57|0
1657179600000|2022-07-07 07:40:00|347.94|345.54|349.15|346.75|349.67|347.27|347.48|345.08|0
1657179900000|2022-07-07 07:45:00|349.22|346.82|348.76|346.36|349.54|347.14|348.32|345.92|0
1657180200000|2022-07-07 07:50:00|348.7|346.3|349.66|347.26|349.92|347.52|348.51|346.11|0
1657180500000|2022-07-07 07:55:00|349.28|346.88|348.63|346.23|349.47|347.07|348.25|345.85|0
1657180800000|2022-07-07 08:00:00|348.31|345.91|348.18|345.78|348.76|346.36|347.6|345.2|0
1657181100000|2022-07-07 08:05:00|348.24|345.84|346.45|344.05|348.44|346.04|346.19|343.79|0
1657181400000|2022-07-07 08:10:00|346.38|343.98|347.85|345.45|348.24|345.84|346.38|343.98|0
1657181700000|2022-07-07 08:15:00|347.92|345.52|348.05|345.65|348.24|345.84|347.6|345.2|0
1657182000000|2022-07-07 08:20:00|347.85|345.45|347.59|345.19|348.11|345.71|347.34|344.94|0
1657182300000|2022-07-07 08:25:00|347.47|345.07|347.33|344.93|347.92|345.52|347.33|344.93|0
1657182600000|2022-07-07 08:30:00|347.21|344.81|347.72|345.32|347.85|345.45|346.57|344.17|0
1657182900000|2022-07-07 08:35:00|347.78|345.38|349.13|346.73|349.9|347.5|347.08|344.68|0
1657183200000|2022-07-07 08:40:00|349|346.6|351.58|349.18|351.58|349.18|349|346.6|0
1657183500000|2022-07-07 08:45:00|351.52|349.12|351.84|349.44|351.97|349.57|350.81|348.41|0
1657183800000|2022-07-07 08:50:00|351.71|349.31|350.8|348.4|351.84|349.44|350.41|348.01|0
1657184100000|2022-07-07 08:55:00|351.06|348.66|349.12|346.72|353|350.6|345.91|343.51|0
1657184400000|2022-07-07 09:00:00|352.16|349.76|350.35|347.95|352.16|349.76|347.71|345.31|0
1657184700000|2022-07-07 09:05:00|350.41|348.01|349.76|347.36|351.9|349.5|349.25|346.85|0
1657185000000|2022-07-07 09:10:00|349.51|347.11|349.37|346.97|350.67|348.27|348.47|346.07|0
1657185300000|2022-07-07 09:15:00|349.25|346.85|347.7|345.3|349.5|347.1|347.44|345.04|0
1657185600000|2022-07-07 09:20:00|347.64|345.24|349.5|347.1|349.57|347.17|347.31|344.91|0
1657185900000|2022-07-07 09:25:00|349.37|346.97|350.14|347.74|350.53|348.13|348.6|346.2|0
1657186200000|2022-07-07 09:30:00|350.21|347.81|349.37|346.97|350.79|348.39|348.85|346.45|0
1657186500000|2022-07-07 09:35:00|349.3|346.9|350|347.6|350.78|348.38|347.95|345.55|0
1657186800000|2022-07-07 09:40:00|349.94|347.54|350.13|347.73|350.65|348.25|349.62|347.22|0
1657187100000|2022-07-07 09:45:00|350.26|347.86|351.16|348.76|351.68|349.28|350|347.6|0
1657187400000|2022-07-07 09:50:00|351.03|348.63|352.07|349.67|352.2|349.8|350.64|348.24|0
1657187700000|2022-07-07 09:55:00|351.94|349.54|352.58|350.18|352.71|350.31|351.62|349.22|0
1657188000000|2022-07-07 10:00:00|352.65|350.25|352.19|349.79|352.91|350.51|351.93|349.53|0
1657188300000|2022-07-07 10:05:00|352.32|349.92|352.38|349.98|352.58|350.18|351.35|348.95|0
1657188600000|2022-07-07 10:10:00|352.25|349.85|351.86|349.46|352.51|350.11|351.86|349.46|0
1657188900000|2022-07-07 10:15:00|351.93|349.53|353.75|351.35|353.81|351.41|351.34|348.94|0
1657189200000|2022-07-07 10:20:00|353.81|351.41|352.25|349.85|355.18|352.78|352.12|349.72|0
1657189500000|2022-07-07 10:25:00|352.12|349.72|351.54|349.14|352.9|350.5|351.28|348.88|0
1657189800000|2022-07-07 10:30:00|351.47|349.07|350.63|348.23|351.73|349.33|350.3|347.9|0
1657190100000|2022-07-07 10:35:00|350.56|348.16|350.43|348.03|351.59|349.19|350.43|348.03|0
1657190400000|2022-07-07 10:40:00|350.3|347.9|350.3|347.9|350.94|348.54|350.17|347.77|0
1657190700000|2022-07-07 10:45:00|350.17|347.77|350.17|347.77|350.43|348.03|349.65|347.25|0
1657191000000|2022-07-07 10:50:00|350.3|347.9|350.55|348.15|350.94|348.54|350.17|347.77|0
1657191300000|2022-07-07 10:55:00|350.68|348.28|349.78|347.38|351.65|349.25|349.58|347.18|0
1657191600000|2022-07-07 11:00:00|349.65|347.25|350.68|348.28|350.81|348.41|349.65|347.25|0
1657191900000|2022-07-07 11:05:00|350.81|348.41|351.19|348.79|351.32|348.92|350.42|348.02|0
1657192200000|2022-07-07 11:10:00|351.26|348.86|350.54|348.14|351.32|348.92|350.54|348.14|0
1657192500000|2022-07-07 11:15:00|350.67|348.27|350.8|348.4|351.39|348.99|350.41|348.01|0
1657192800000|2022-07-07 11:20:00|350.87|348.47|352.61|350.21|352.87|350.47|350.8|348.4|0
1657193100000|2022-07-07 11:25:00|352.55|350.15|352.48|350.08|352.55|350.15|351.32|348.92|0
1657193400000|2022-07-07 11:30:00|352.35|349.95|350.15|347.75|352.61|350.21|350.09|347.69|0
1657193700000|2022-07-07 11:35:00|350.09|347.69|350.28|347.88|350.54|348.14|349.63|347.23|0
1657194000000|2022-07-07 11:40:00|350.02|347.62|349.11|346.71|350.02|347.62|348.73|346.33|0
1657194300000|2022-07-07 11:45:00|348.73|346.33|349.31|346.91|350.14|347.74|348.73|346.33|0
1657194600000|2022-07-07 11:50:00|349.37|346.97|348.72|346.32|349.88|347.48|348.34|345.94|0
1657194900000|2022-07-07 11:55:00|348.59|346.19|347.3|344.9|348.59|346.19|346.92|344.52|0
1657195200000|2022-07-07 12:00:00|347.43|345.03|347.82|345.42|348.46|346.06|346.53|344.13|0
1657195500000|2022-07-07 12:05:00|347.69|345.29|347.56|345.16|348.07|345.67|347.17|344.77|0
1657195800000|2022-07-07 12:10:00|347.43|345.03|348.2|345.8|348.2|345.8|346.92|344.52|0
1657196100000|2022-07-07 12:15:00|348.14|345.74|350.13|347.73|350.13|347.73|347.81|345.41|0
1657196400000|2022-07-07 12:20:00|350|347.6|348.84|346.44|350|347.6|347.68|345.28|0
1657196700000|2022-07-07 12:25:00|348.91|346.51|349.03|346.63|349.35|346.95|348.06|345.66|0
1657197000000|2022-07-07 12:30:00|348.9|346.5|349.87|347.47|350.58|348.18|347.42|345.02|0
1657197300000|2022-07-07 12:35:00|350.06|347.66|349.09|346.69|350.38|347.98|348.45|346.05|0
1657197600000|2022-07-07 12:40:00|349.29|346.89|347.16|344.76|349.29|346.89|346.9|344.5|0
1657197900000|2022-07-07 12:45:00|347.03|344.63|345.97|343.57|349.53|347.13|345.72|343.32|0
1657198200000|2022-07-07 12:50:00|345.72|343.32|344.94|342.54|345.83|343.43|344.31|341.91|0
1657198500000|2022-07-07 12:55:00|345.06|342.66|346.41|344.01|346.41|344.01|344.81|342.41|0
1657198800000|2022-07-07 13:00:00|346.47|344.07|345.19|342.79|346.6|344.2|344.42|342.02|0
1657199100000|2022-07-07 13:05:00|345.32|342.92|348.34|345.94|348.92|346.52|345.19|342.79|0
1657199400000|2022-07-07 13:10:00|348.4|346|347.5|345.1|348.66|346.26|347.24|344.84|0
1657199700000|2022-07-07 13:15:00|347.63|345.23|348.66|346.26|349.24|346.84|347.63|345.23|0
1657200000000|2022-07-07 13:20:00|348.79|346.39|348.91|346.51|349.56|347.16|348.78|346.38|0
1657200300000|2022-07-07 13:25:00|348.78|346.38|347.62|345.22|348.78|346.38|347.11|344.71|0
1657200600000|2022-07-07 13:30:00|347.3|344.9|340.86|338.46|347.3|344.9|340.86|338.46|0
1657200900000|2022-07-07 13:35:00|340.73|338.33|340.83|338.43|341.62|339.22|339.08|336.68|0
1657201200000|2022-07-07 13:40:00|340.33|337.93|338.94|336.54|341.47|339.07|337.94|335.54|0
1657201500000|2022-07-07 13:45:00|338.19|335.79|336.93|334.53|339.95|337.55|336.55|334.15|0
1657201800000|2022-07-07 13:50:00|336.55|334.15|336.93|334.53|339.57|337.17|336.3|333.9|0
1657202100000|2022-07-07 13:55:00|336.8|334.4|337.3|334.9|338.56|336.16|336.8|334.4|0
1657202400000|2022-07-07 14:00:00|337.18|334.78|341.71|339.31|343.36|340.96|337.18|334.78|0
1657202700000|2022-07-07 14:05:00|341.96|339.56|341.33|338.93|343.87|341.47|340.82|338.42|0
1657203000000|2022-07-07 14:10:00|341.2|338.8|340.95|338.55|342.72|340.32|339.94|337.54|0
1657203300000|2022-07-07 14:15:00|340.69|338.29|342.72|340.32|343.48|341.08|339.68|337.28|0
1657203600000|2022-07-07 14:20:00|342.97|340.57|340.11|337.71|348.3|345.9|329.62|327.22|0
1657203900000|2022-07-07 14:25:00|340.36|337.96|338.34|335.94|340.36|337.96|338.21|335.81|0
1657204200000|2022-07-07 14:30:00|338.09|335.69|337.62|335.22|338.59|336.19|336.45|334.05|0
1657204500000|2022-07-07 14:35:00|337.55|335.15|336.95|334.55|338.06|335.66|335.32|332.92|0
1657204800000|2022-07-07 14:40:00|336.7|334.3|337.71|335.31|337.71|335.31|336.2|333.8|0
1657205100000|2022-07-07 14:45:00|337.58|335.18|334.94|332.54|338.72|336.32|334.94|332.54|0
1657205400000|2022-07-07 14:50:00|335.06|332.66|332.68|330.28|335.82|333.42|332.56|330.16|0
1657205700000|2022-07-07 14:55:00|332.56|330.16|335.19|332.79|335.44|333.04|332.56|330.16|0
1657206000000|2022-07-07 15:00:00|335.06|332.66|332.81|330.41|335.57|333.17|332.81|330.41|0
1657206300000|2022-07-07 15:05:00|332.94|330.54|333.18|330.78|333.18|330.78|331.94|329.54|0
1657206600000|2022-07-07 15:10:00|333.31|330.91|334.12|331.72|334.18|331.78|333.06|330.66|0
1657206900000|2022-07-07 15:15:00|334.06|331.66|334.05|331.65|334.31|331.91|332.68|330.28|0
1657207200000|2022-07-07 15:20:00|334.18|331.78|335.68|333.28|336.81|334.41|333.3|330.9|0
1657207500000|2022-07-07 15:25:00|335.43|333.03|335.93|333.53|336.18|333.78|333.68|331.28|0
1657207800000|2022-07-07 15:30:00|336.18|333.78|335.12|332.72|336.94|334.54|335.12|332.72|0
1657208100000|2022-07-07 15:35:00|335.55|333.15|335.42|333.02|336.05|333.65|334.42|332.02|0
1657208400000|2022-07-07 15:40:00|335.3|332.9|334.3|331.9|335.68|333.28|333.17|330.77|0
1657208700000|2022-07-07 15:45:00|334.17|331.77|333.04|330.64|334.55|332.15|332.92|330.52|0
1657209000000|2022-07-07 15:50:00|332.92|330.52|333.92|331.52|334.67|332.27|332.29|329.89|0
1657209300000|2022-07-07 15:55:00|334.04|331.64|332.54|330.14|334.54|332.14|332.54|330.14|0
1657209600000|2022-07-07 16:00:00|332.66|330.26|332.04|329.64|333.04|330.64|332.04|329.64|0
1657209900000|2022-07-07 16:05:00|332.1|329.7|332.54|330.14|333.29|330.89|331.54|329.14|0
1657210200000|2022-07-07 16:10:00|332.48|330.08|333.62|331.22|334.25|331.85|331.91|329.51|0
1657210500000|2022-07-07 16:15:00|333.5|331.1|332.5|330.1|334.12|331.72|332.44|330.04|0
1657210800000|2022-07-07 16:20:00|332.62|330.22|332.87|330.47|333.74|331.34|332.5|330.1|0
1657211100000|2022-07-07 16:25:00|332.81|330.41|332.62|330.22|333.24|330.84|332.06|329.66|0
1657211400000|2022-07-07 16:30:00|332.37|329.97|331.25|328.85|332.74|330.34|331.25|328.85|0
1657211700000|2022-07-07 16:35:00|331.13|328.73|332.77|330.37|332.9|330.5|330.63|328.23|0
1657212000000|2022-07-07 16:40:00|332.52|330.12|333.14|330.74|333.14|330.74|331.9|329.5|0
1657212300000|2022-07-07 16:45:00|333.02|330.62|333.76|331.36|333.89|331.49|332.02|329.62|0
1657212600000|2022-07-07 16:50:00|333.89|331.49|333.88|331.48|334.63|332.23|333.01|330.61|0
1657212900000|2022-07-07 16:55:00|334.01|331.61|333.01|330.61|334.63|332.23|332.89|330.49|0
1657213200000|2022-07-07 17:00:00|333.14|330.74|333.88|331.48|334.13|331.73|332.39|329.99|0
1657213500000|2022-07-07 17:05:00|334.13|331.73|333.75|331.35|335|332.6|333.13|330.73|0
1657213800000|2022-07-07 17:10:00|333.63|331.23|335.62|333.22|336.12|333.72|333.63|331.23|0
1657214100000|2022-07-07 17:15:00|335.37|332.97|334.87|332.47|336|333.6|334.75|332.35|0
1657214400000|2022-07-07 17:20:00|334.75|332.35|335.12|332.72|335.62|333.22|334.37|331.97|0
1657214700000|2022-07-07 17:25:00|335.24|332.84|335.87|333.47|336.12|333.72|334.99|332.59|0
1657215000000|2022-07-07 17:30:00|335.99|333.59|334.24|331.84|336.24|333.84|334.24|331.84|0
1657215300000|2022-07-07 17:35:00|334.31|331.91|333.74|331.34|334.49|332.09|333.49|331.09|0
1657215600000|2022-07-07 17:40:00|333.81|331.41|332.62|330.22|333.81|331.41|332.62|330.22|0
1657215900000|2022-07-07 17:45:00|332.5|330.1|332.49|330.09|332.74|330.34|331.75|329.35|0
1657216200000|2022-07-07 17:50:00|332.37|329.97|331.75|329.35|332.74|330.34|331.75|329.35|0
1657216500000|2022-07-07 17:55:00|331.62|329.22|331.43|329.03|331.93|329.53|330.88|328.48|0
1657216800000|2022-07-07 18:00:00|331.55|329.15|330.81|328.41|331.68|329.28|329.82|327.42|0
1657217100000|2022-07-07 18:05:00|330.93|328.53|330.31|327.91|331.06|328.66|329.82|327.42|0
1657217400000|2022-07-07 18:10:00|330.56|328.16|329.82|327.42|330.68|328.28|329.57|327.17|0
1657217700000|2022-07-07 18:15:00|329.94|327.54|329.94|327.54|330.68|328.28|329.82|327.42|0
1657218000000|2022-07-07 18:20:00|329.82|327.42|329.15|326.75|330.06|327.66|328.95|326.55|0
1657218300000|2022-07-07 18:25:00|329.03|326.63|328.78|326.38|329.4|327|328.66|326.26|0
1657218600000|2022-07-07 18:30:00|329.03|326.63|330.26|327.86|330.38|327.98|328.78|326.38|0
1657218900000|2022-07-07 18:35:00|331|328.6|329.76|327.36|331.74|329.34|329.64|327.24|0
1657219200000|2022-07-07 18:40:00|329.64|327.24|331.49|329.09|331.86|329.46|329.64|327.24|0
1657219500000|2022-07-07 18:45:00|331.62|329.22|330.13|327.73|331.62|329.22|330.01|327.61|0
1657219800000|2022-07-07 18:50:00|330.01|327.61|330.87|328.47|331.12|328.72|330.01|327.61|0
1657220100000|2022-07-07 18:55:00|330.75|328.35|329.26|326.86|330.87|328.47|329.02|326.62|0
1657220400000|2022-07-07 19:00:00|329.14|326.74|328.4|326|329.63|327.23|328.28|325.88|0
1657220700000|2022-07-07 19:05:00|328.15|325.75|327.66|325.26|328.64|326.24|327.17|324.77|0
1657221000000|2022-07-07 19:10:00|327.54|325.14|325.94|323.54|328.03|325.63|325.82|323.42|0
1657221300000|2022-07-07 19:15:00|325.82|323.42|325.45|323.05|326.06|323.66|324.84|322.44|0
1657221600000|2022-07-07 19:20:00|325.58|323.18|326.67|324.27|326.8|324.4|324.6|322.2|0
1657221900000|2022-07-07 19:25:00|326.8|324.4|328.39|325.99|328.39|325.99|326.31|323.91|0
1657222200000|2022-07-07 19:30:00|328.27|325.87|327.04|324.64|328.51|326.11|326.43|324.03|0
1657222500000|2022-07-07 19:35:00|326.91|324.51|329.74|327.34|330.11|327.71|326.06|323.66|0
1657222800000|2022-07-07 19:40:00|329.86|327.46|329.49|327.09|330.11|327.71|328.26|325.86|0
1657223100000|2022-07-07 19:45:00|329.62|327.22|328.63|326.23|330.48|328.08|328.01|325.61|0
1657223400000|2022-07-07 19:50:00|327.52|325.12|329|326.6|330.6|328.2|327.15|324.75|0
1657223700000|2022-07-07 19:55:00|328.99|326.59|328.25|325.85|329.86|327.46|327.27|324.87|0
1657224000000|2022-07-07 20:00:00|329.61|327.21|330.59|328.19|330.84|328.44|329.24|326.84|0
1657224300000|2022-07-07 20:05:00|330.72|328.32|330.59|328.19|330.78|328.38|329.98|327.58|0
1657224600000|2022-07-07 20:10:00|330.72|328.32|331.21|328.81|331.33|328.93|330.1|327.7|0
1657224900000|2022-07-07 20:15:00|331.41|328.61|332.03|329.23|332.4|329.6|331.41|328.61|0
1657225200000|2022-07-07 20:20:00|331.9|329.1|332.02|329.22|332.21|329.41|331.78|328.98|0
1657225500000|2022-07-07 20:25:00|331.9|329.1|332.18|329.38|332.43|329.63|331.4|328.6|0
1657225800000|2022-07-07 20:30:00|332.3|329.5|332.43|329.63|332.67|329.87|331.93|329.13|0
1657226100000|2022-07-07 20:35:00|332.55|329.75|332.42|329.62|332.61|329.81|332.05|329.25|0
1657226400000|2022-07-07 20:40:00|332.3|329.5|332.42|329.62|332.67|329.87|332.18|329.38|0
1657226700000|2022-07-07 20:45:00|332.54|329.74|333.1|330.3|333.16|330.36|332.05|329.25|0
1657227000000|2022-07-07 20:50:00|333.16|330.36|332.54|329.74|333.16|330.36|332.42|329.62|0
1657227300000|2022-07-07 20:55:00|332.42|329.62|332.48|329.68|332.66|329.86|332.29|329.49|0
1657227600000|2022-07-07 21:00:00|332.6|329.8|333.27|330.47|333.69|330.89|332.51|329.71|0
1657227900000|2022-07-07 21:05:00|333.36|330.56|333.41|330.61|333.43|330.63|333.26|330.46|0
1657228200000|2022-07-07 21:10:00|333.39|330.59|333.32|330.52|333.52|330.72|333.25|330.45|0
1657228500000|2022-07-07 21:15:00|333.28|330.48|333.22|330.42|333.39|330.59|333.19|330.39|0
1657228800000|2022-07-07 21:20:00|333.2|330.4|332.79|329.99|333.2|330.4|332.32|329.52|0
1657229100000|2022-07-07 21:25:00|332.77|329.97|332.61|329.81|332.82|330.02|332.39|329.59|0
1657229400000|2022-07-07 21:30:00|332.69|329.89|332.28|329.48|332.69|329.89|332.1|329.3|0
1657229700000|2022-07-07 21:35:00|332.26|329.46|332.21|329.41|332.26|329.46|332.1|329.3|0
1657230000000|2022-07-07 21:40:00|332.19|329.39|332.42|329.62|332.51|329.71|332.19|329.39|0
1657230300000|2022-07-07 21:45:00|332.44|329.64|332.36|329.56|332.44|329.64|332.13|329.33|0
1657230600000|2022-07-07 21:50:00|332.47|329.67|332.9|330.1|332.97|330.17|332.47|329.67|0
1657230900000|2022-07-07 21:55:00|332.85|330.05|333.48|330.68|333.48|330.68|332.66|329.86|0
1657231200000|2022-07-07 22:00:00|333.45|330.65|332.39|329.59|333.69|330.89|332.27|329.47|0
1657231500000|2022-07-07 22:05:00|332.45|329.65|332.14|329.34|332.58|329.78|331.83|329.03|0
1657231800000|2022-07-07 22:10:00|332.08|329.28|332.01|329.21|332.51|329.71|331.89|329.09|0
1657232100000|2022-07-07 22:15:00|332.14|329.34|332.38|329.58|332.51|329.71|331.89|329.09|0
1657232400000|2022-07-07 22:20:00|332.32|329.52|331.89|329.09|332.69|329.89|331.89|329.09|0
1657232700000|2022-07-07 22:25:00|332.01|329.21|332.25|329.45|332.25|329.45|332.01|329.21|0
1657233000000|2022-07-07 22:30:00|332.13|329.33|332.87|330.07|333|330.2|332.13|329.33|0
1657233300000|2022-07-07 22:35:00|333|330.2|333.61|330.81|333.61|330.81|332.75|329.95|0
1657233600000|2022-07-07 22:40:00|333.49|330.69|333.36|330.56|333.74|330.94|333.24|330.44|0
1657233900000|2022-07-07 22:45:00|333.49|330.69|333.24|330.44|333.74|330.94|332.74|329.94|0
1657234200000|2022-07-07 22:50:00|333.18|330.38|332.74|329.94|333.24|330.44|332.74|329.94|0
1657234500000|2022-07-07 22:55:00|332.86|330.06|332.24|329.44|332.99|330.19|332|329.2|0
1657234800000|2022-07-07 23:00:00|332.12|329.32|332.74|329.94|333.23|330.43|331.87|329.07|0
1657235100000|2022-07-07 23:05:00|332.86|330.06|334.1|331.3|334.47|331.67|332.8|330|0
1657235400000|2022-07-07 23:10:00|334.16|331.36|333.72|330.92|334.35|331.55|333.48|330.68|0
1657235700000|2022-07-07 23:15:00|333.6|330.8|333.85|331.05|333.85|331.05|332.98|330.18|0
1657236000000|2022-07-07 23:20:00|333.97|331.17|333.47|330.67|334.09|331.29|333.47|330.67|0
1657236300000|2022-07-07 23:25:00|333.35|330.55|333.29|330.49|333.6|330.8|333.22|330.42|0
1657236600000|2022-07-07 23:30:00|333.22|330.42|333.34|330.54|333.84|331.04|333.22|330.42|0
1657236900000|2022-07-07 23:35:00|333.22|330.42|333.09|330.29|333.22|330.42|332.72|329.92|0
1657237200000|2022-07-07 23:40:00|333.34|330.54|332.84|330.04|333.96|331.16|332.41|329.61|0
1657237500000|2022-07-07 23:45:00|333.22|330.42|332.97|330.17|333.83|331.03|332.78|329.98|0
1657237800000|2022-07-07 23:50:00|332.91|330.11|333.09|330.29|333.58|330.78|332.84|330.04|0
1657238100000|2022-07-07 23:55:00|332.96|330.16|333.71|330.91|333.71|330.91|332.96|330.16|0
1657238400000|2022-07-08 00:00:00|333.65|330.85|332.96|330.16|333.65|330.85|331.1|328.3|0
1657238700000|2022-07-08 00:05:00|333.08|330.28|334.7|331.9|335.19|332.39|333.08|330.28|0
1657239000000|2022-07-08 00:10:00|334.76|331.96|334.82|332.02|334.94|332.14|334.2|331.4|0
1657239300000|2022-07-08 00:15:00|334.69|331.89|333.57|330.77|335.07|332.27|333.57|330.77|0
1657239600000|2022-07-08 00:20:00|333.45|330.65|334.01|331.21|334.82|332.02|333.45|330.65|0
1657239900000|2022-07-08 00:25:00|334.07|331.27|333.88|331.08|334.44|331.64|333.69|330.89|0
1657240200000|2022-07-08 00:30:00|333.94|331.14|334.25|331.45|334.44|331.64|333.63|330.83|0
1657240500000|2022-07-08 00:35:00|334.31|331.51|333.07|330.27|334.31|331.51|332.94|330.14|0
1657240800000|2022-07-08 00:40:00|332.94|330.14|332.2|329.4|333.07|330.27|331.21|328.41|0
1657241100000|2022-07-08 00:45:00|332.32|329.52|332.2|329.4|332.57|329.77|332.01|329.21|0
1657241400000|2022-07-08 00:50:00|332.14|329.34|331.58|328.78|332.38|329.58|331.15|328.35|0
1657241700000|2022-07-08 00:55:00|331.52|328.72|331.15|328.35|331.76|328.96|330.65|327.85|0
1657242000000|2022-07-08 01:00:00|331.2|328.4|332.07|329.27|332.07|329.27|330.77|327.97|0
1657242300000|2022-07-08 01:05:00|332.31|329.51|332.13|329.33|332.44|329.64|331.82|329.02|0
1657242600000|2022-07-08 01:10:00|332.19|329.39|331.32|328.52|332.19|329.39|331.2|328.4|0
1657242900000|2022-07-08 01:15:00|331.2|328.4|331.01|328.21|331.44|328.64|329.84|327.04|0
1657243200000|2022-07-08 01:20:00|331.07|328.27|331.13|328.33|331.57|328.77|330.95|328.15|0
1657243500000|2022-07-08 01:25:00|331.19|328.39|330.57|327.77|331.32|328.52|330.33|327.53|0
1657243800000|2022-07-08 01:30:00|330.52|327.72|331.68|328.88|331.81|329.01|330.15|327.35|0
1657244100000|2022-07-08 01:35:00|331.62|328.82|331.81|329.01|332.43|329.63|331.62|328.82|0
1657244400000|2022-07-08 01:40:00|331.93|329.13|330.94|328.14|332.18|329.38|330.82|328.02|0
1657244700000|2022-07-08 01:45:00|330.82|328.02|332.05|329.25|332.42|329.62|330.82|328.02|0
1657245000000|2022-07-08 01:50:00|332.17|329.37|333.04|330.24|333.41|330.61|331.93|329.13|0
1657245300000|2022-07-08 01:55:00|333.16|330.36|332.79|329.99|333.53|330.73|332.67|329.87|0
1657245600000|2022-07-08 02:00:00|332.66|329.86|332.54|329.74|332.66|329.86|331.92|329.12|0
1657245900000|2022-07-08 02:05:00|332.66|329.86|333.28|330.48|333.41|330.61|332.54|329.74|0
1657246200000|2022-07-08 02:10:00|333.34|330.54|332.66|329.86|333.34|330.54|332.29|329.49|0
1657246500000|2022-07-08 02:15:00|332.53|329.73|332.41|329.61|332.85|330.05|332.16|329.36|0
1657246800000|2022-07-08 02:20:00|332.28|329.48|332.16|329.36|332.41|329.61|331.91|329.11|0
1657247100000|2022-07-08 02:25:00|332.03|329.23|331.54|328.74|332.65|329.85|331.41|328.61|0
1657247400000|2022-07-08 02:30:00|331.29|328.49|333.02|330.22|333.27|330.47|330.61|327.81|0
1657247700000|2022-07-08 02:35:00|333.15|330.35|332.15|329.35|333.39|330.59|332.03|329.23|0
1657248000000|2022-07-08 02:40:00|332.22|329.42|333.14|330.34|333.14|330.34|331.9|329.1|0
1657248300000|2022-07-08 02:45:00|333.27|330.47|335|332.2|335.63|332.83|333.27|330.47|0
1657248600000|2022-07-08 02:50:00|335.19|332.39|334.38|331.58|335.38|332.58|334.07|331.27|0
1657248900000|2022-07-08 02:55:00|334.44|331.64|337.12|334.32|337.87|335.07|334.32|331.52|0
1657249200000|2022-07-08 03:00:00|337.25|334.45|336.56|333.76|338|335.2|335.87|333.07|0
1657249500000|2022-07-08 03:05:00|336.62|333.82|336.06|333.26|337.12|334.32|335.74|332.94|0
1657249800000|2022-07-08 03:10:00|335.99|333.19|335.62|332.82|336.49|333.69|334.99|332.19|0
1657250100000|2022-07-08 03:15:00|335.49|332.69|335.74|332.94|336.11|333.31|335.12|332.32|0
1657250400000|2022-07-08 03:20:00|335.8|333|335.05|332.25|336.24|333.44|335.05|332.25|0
1657250700000|2022-07-08 03:25:00|334.99|332.19|335.86|333.06|336.36|333.56|334.62|331.82|0
1657251000000|2022-07-08 03:30:00|335.61|332.81|335.36|332.56|335.61|332.81|333.87|331.07|0
1657251300000|2022-07-08 03:35:00|335.11|332.31|335.61|332.81|335.61|332.81|334.74|331.94|0
1657251600000|2022-07-08 03:40:00|335.48|332.68|336.85|334.05|337.1|334.3|335.36|332.56|0
1657251900000|2022-07-08 03:45:00|336.73|333.93|336.23|333.43|337.92|335.12|335.92|333.12|0
1657252200000|2022-07-08 03:50:00|336.35|333.55|336.6|333.8|337.29|334.49|336.23|333.43|0
1657252500000|2022-07-08 03:55:00|336.72|333.92|337.72|334.92|337.97|335.17|336.72|333.92|0
1657252800000|2022-07-08 04:00:00|337.66|334.86|336.29|333.49|337.85|335.05|336.22|333.42|0
1657253100000|2022-07-08 04:05:00|336.22|333.42|336.34|333.54|337.47|334.67|335.97|333.17|0
1657253400000|2022-07-08 04:10:00|336.22|333.42|337.09|334.29|337.34|334.54|336.09|333.29|0
1657253700000|2022-07-08 04:15:00|337.22|334.42|337.34|334.54|337.34|334.54|336.59|333.79|0
1657254000000|2022-07-08 04:20:00|337.21|334.41|336.84|334.04|337.28|334.48|336.84|334.04|0
1657254300000|2022-07-08 04:25:00|336.96|334.16|336.96|334.16|337.4|334.6|336.71|333.91|0
1657254600000|2022-07-08 04:30:00|336.58|333.78|336.65|333.85|336.83|334.03|335.71|332.91|0
1657254900000|2022-07-08 04:35:00|336.58|333.78|336.58|333.78|337.08|334.28|336.21|333.41|0
1657255200000|2022-07-08 04:40:00|336.71|333.91|336.7|333.9|337.08|334.28|336.33|333.53|0
1657255500000|2022-07-08 04:45:00|336.77|333.97|336.7|333.9|337.2|334.4|336.7|333.9|0
1657255800000|2022-07-08 04:50:00|336.77|333.97|336.45|333.65|336.95|334.15|336.45|333.65|0
1657256100000|2022-07-08 04:55:00|336.32|333.52|335.39|332.59|336.32|333.52|335.08|332.28|0
1657256400000|2022-07-08 05:00:00|335.32|332.52|336.32|333.52|336.32|333.52|334.95|332.15|0
1657256700000|2022-07-08 05:05:00|336.2|333.4|336.07|333.27|336.69|333.89|335.76|332.96|0
1657257000000|2022-07-08 05:10:00|336.19|333.39|336.57|333.77|336.69|333.89|335.57|332.77|0
1657257300000|2022-07-08 05:15:00|336.51|333.71|336.25|333.45|336.69|333.89|335.69|332.89|0
1657257600000|2022-07-08 05:20:00|336.31|333.51|337.44|334.64|337.44|334.64|336.31|333.51|0
1657257900000|2022-07-08 05:25:00|337.31|334.51|336.81|334.01|337.31|334.51|336.06|333.26|0
1657258200000|2022-07-08 05:30:00|336.94|334.14|336.43|333.63|337.31|334.51|336.31|333.51|0
1657258500000|2022-07-08 05:35:00|336.31|333.51|336.93|334.13|336.93|334.13|335.81|333.01|0
1657258800000|2022-07-08 05:40:00|337.06|334.26|338.31|335.51|338.56|335.76|336.81|334.01|0
1657259100000|2022-07-08 05:45:00|338.43|335.63|337.43|334.63|338.68|335.88|337.43|334.63|0
1657259400000|2022-07-08 05:50:00|337.55|334.75|339.18|336.38|339.18|336.38|337.43|334.63|0
1657259700000|2022-07-08 05:55:00|339.06|336.26|338.93|336.13|339.81|337.01|338.55|335.75|0
1657260000000|2022-07-08 06:00:00|338.68|335.88|338.17|335.37|338.68|335.88|337.42|334.62|0
1657260300000|2022-07-08 06:05:00|338.3|335.5|337.36|334.56|338.42|335.62|336.86|334.06|0
1657260600000|2022-07-08 06:10:00|337.29|334.49|337.23|334.43|337.36|334.56|336.29|333.49|0
1657260900000|2022-07-08 06:15:00|337.29|334.49|337.79|334.99|338.23|335.43|336.79|333.99|0
1657261200000|2022-07-08 06:20:00|337.67|334.87|338.67|335.87|338.67|335.87|337.61|334.81|0
1657261500000|2022-07-08 06:25:00|338.54|335.74|338.63|335.83|338.79|335.99|337.14|334.34|0
1657261800000|2022-07-08 06:30:00|338.7|335.9|339.14|336.34|339.2|336.4|338.57|335.77|0
1657262100000|2022-07-08 06:35:00|339.2|336.4|338.19|335.39|339.45|336.65|338.06|335.26|0
1657262400000|2022-07-08 06:40:00|338.31|335.51|338.06|335.26|338.44|335.64|337.94|335.14|0
1657262700000|2022-07-08 06:45:00|338|335.2|337.18|334.38|338.06|335.26|336.87|334.07|0
1657263000000|2022-07-08 06:50:00|337.31|334.51|336.55|333.75|337.31|334.51|336.43|333.63|0
1657263300000|2022-07-08 06:55:00|336.43|333.63|336.08|332.72|337.08|333.75|335.96|332.6|0
1657263600000|2022-07-08 07:00:00|336.21|332.85|336.96|333.6|337.46|334.1|335.83|332.47|0
1657263900000|2022-07-08 07:05:00|336.46|333.58|336.72|334.32|337.6|335.2|336.34|333.46|0
1657264200000|2022-07-08 07:10:00|336.66|334.26|336.85|334.45|337.22|334.82|335.6|333.2|0
1657264500000|2022-07-08 07:15:00|336.6|334.2|335.53|333.13|336.72|334.32|335.16|332.76|0
1657264800000|2022-07-08 07:20:00|335.59|333.19|334.72|332.32|335.84|333.44|334.47|332.07|0
1657265100000|2022-07-08 07:25:00|334.78|332.38|335.47|333.07|335.59|333.19|334.34|331.94|0
1657265400000|2022-07-08 07:30:00|335.53|333.13|333.59|331.19|335.53|333.13|333.35|330.95|0
1657265700000|2022-07-08 07:35:00|333.47|331.07|332.97|330.57|333.59|331.19|331.98|329.58|0
1657266000000|2022-07-08 07:40:00|332.91|330.51|334.21|331.81|334.34|331.94|332.48|330.08|0
1657266300000|2022-07-08 07:45:00|334.15|331.75|334.58|332.18|335.08|332.68|334.09|331.69|0
1657266600000|2022-07-08 07:50:00|334.65|332.25|335.58|333.18|336.08|333.68|334.52|332.12|0
1657266900000|2022-07-08 07:55:00|335.46|333.06|335.21|332.81|336.09|333.69|334.96|332.56|0
1657267200000|2022-07-08 08:00:00|335.46|333.06|335.09|332.69|335.59|333.19|334.96|332.56|0
1657267500000|2022-07-08 08:05:00|335.15|332.75|333.47|331.07|335.46|333.06|333.22|330.82|0
1657267800000|2022-07-08 08:10:00|333.34|330.94|334.03|331.63|334.34|331.94|332.85|330.45|0
1657268100000|2022-07-08 08:15:00|333.78|331.38|334.58|332.18|335.02|332.62|333.71|331.31|0
1657268400000|2022-07-08 08:20:00|334.9|332.5|335.83|333.43|336.45|334.05|334.9|332.5|0
1657268700000|2022-07-08 08:25:00|335.95|333.55|336.7|334.3|336.7|334.3|335.58|333.18|0
1657269000000|2022-07-08 08:30:00|336.82|334.42|337.7|335.3|337.89|335.49|336.76|334.36|0
1657269300000|2022-07-08 08:35:00|337.82|335.42|338.51|336.11|338.7|336.3|337.57|335.17|0
1657269600000|2022-07-08 08:40:00|338.57|336.17|337.57|335.17|338.7|336.3|337.57|335.17|0
1657269900000|2022-07-08 08:45:00|337.82|335.42|337.31|334.91|337.94|335.54|336.68|334.28|0
1657270200000|2022-07-08 08:50:00|337.37|334.97|336.06|333.66|337.68|335.28|335.93|333.53|0
1657270500000|2022-07-08 08:55:00|335.93|333.53|337.3|334.9|337.43|335.03|335.93|333.53|0
1657270800000|2022-07-08 09:00:00|337.24|334.84|338.56|336.16|338.94|336.54|337.05|334.65|0
1657271100000|2022-07-08 09:05:00|338.68|336.28|338.81|336.41|338.93|336.53|338.43|336.03|0
1657271400000|2022-07-08 09:10:00|338.93|336.53|339.18|336.78|339.31|336.91|338.18|335.78|0
1657271700000|2022-07-08 09:15:00|339.31|336.91|339.56|337.16|339.56|337.16|337.93|335.53|0
1657272000000|2022-07-08 09:20:00|339.68|337.28|338.55|336.15|340.06|337.66|338.42|336.02|0
1657272300000|2022-07-08 09:25:00|338.68|336.28|337.79|335.39|339.18|336.78|337.54|335.14|0
1657272600000|2022-07-08 09:30:00|337.73|335.33|336.29|333.89|337.98|335.58|336.16|333.76|0
1657272900000|2022-07-08 09:35:00|336.23|333.83|335.16|332.76|336.54|334.14|335.16|332.76|0
1657273200000|2022-07-08 09:40:00|334.91|332.51|334.29|331.89|335.29|332.89|333.86|331.46|0
1657273500000|2022-07-08 09:45:00|334.16|331.76|335.1|332.7|335.16|332.76|334.04|331.64|0
1657273800000|2022-07-08 09:50:00|335.41|333.01|335.16|332.76|335.53|333.13|334.53|332.13|0
1657274100000|2022-07-08 09:55:00|335.22|332.82|334.35|331.95|335.22|332.82|333.66|331.26|0
1657274400000|2022-07-08 10:00:00|334.53|332.13|333.91|331.51|334.53|332.13|333.41|331.01|0
1657274700000|2022-07-08 10:05:00|333.78|331.38|332.04|329.64|333.91|331.51|332.04|329.64|0
1657275000000|2022-07-08 10:10:00|332.11|329.71|331.5|329.1|333.37|330.97|331.01|328.61|0
1657275300000|2022-07-08 10:15:00|331.38|328.98|329.65|327.25|331.63|329.23|329.65|327.25|0
1657275600000|2022-07-08 10:20:00|329.53|327.13|329.15|326.75|330.39|327.99|328.97|326.57|0
1657275900000|2022-07-08 10:25:00|328.97|326.57|327.76|325.36|329.52|327.12|326.77|324.37|0
1657276200000|2022-07-08 10:30:00|327.88|325.48|327.82|325.42|328.49|326.09|326.89|324.49|0
1657276500000|2022-07-08 10:35:00|328|325.6|328.74|326.34|329.48|327.08|327.57|325.17|0
1657276800000|2022-07-08 10:40:00|328.61|326.21|328.98|326.58|329.35|326.95|328.61|326.21|0
1657277100000|2022-07-08 10:45:00|328.86|326.46|330.21|327.81|330.34|327.94|328.86|326.46|0
1657277400000|2022-07-08 10:50:00|330.09|327.69|332.44|330.04|332.57|330.17|329.91|327.51|0
1657277700000|2022-07-08 10:55:00|332.69|330.29|333.68|331.28|334.56|332.16|332.69|330.29|0
1657278000000|2022-07-08 11:00:00|333.56|331.16|332.69|330.29|333.56|331.16|332.31|329.91|0
1657278300000|2022-07-08 11:05:00|332.63|330.23|333.87|331.47|334.05|331.65|332.56|330.16|0
1657278600000|2022-07-08 11:10:00|333.8|331.4|332.81|330.41|333.93|331.53|332.19|329.79|0
1657278900000|2022-07-08 11:15:00|333.06|330.66|331.44|329.04|333.06|330.66|331.44|329.04|0
1657279200000|2022-07-08 11:20:00|331.5|329.1|330.32|327.92|332|329.6|330.2|327.8|0
1657279500000|2022-07-08 11:25:00|330.2|327.8|331.19|328.79|331.93|329.53|330.08|327.68|0
1657279800000|2022-07-08 11:30:00|331.06|328.66|330.81|328.41|331.25|328.85|330.2|327.8|0
1657280100000|2022-07-08 11:35:00|330.94|328.54|331.31|328.91|332.18|329.78|330.81|328.41|0
1657280400000|2022-07-08 11:40:00|331.5|329.1|332.24|329.84|333.04|330.64|331.18|328.78|0
1657280700000|2022-07-08 11:45:00|332.17|329.77|330.44|328.04|332.17|329.77|330.44|328.04|0
1657281000000|2022-07-08 11:50:00|330.56|328.16|330.62|328.22|331.3|328.9|330.06|327.66|0
1657281300000|2022-07-08 11:55:00|330.68|328.28|331.3|328.9|332.29|329.89|330.62|328.22|0
1657281600000|2022-07-08 12:00:00|331.42|329.02|330.06|327.66|331.67|329.27|330.06|327.66|0
1657281900000|2022-07-08 12:05:00|330.18|327.78|330.92|328.52|331.42|329.02|330.18|327.78|0
1657282200000|2022-07-08 12:10:00|331.05|328.65|329.93|327.53|331.17|328.77|329.81|327.41|0
1657282500000|2022-07-08 12:15:00|330.06|327.66|330.18|327.78|330.3|327.9|329.19|326.79|0
1657282800000|2022-07-08 12:20:00|330.05|327.65|330.05|327.65|330.42|328.02|328.94|326.54|0
1657283100000|2022-07-08 12:25:00|330.12|327.72|330.11|327.71|330.79|328.39|329.43|327.03|0
1657283400000|2022-07-08 12:30:00|330.17|327.77|338.1|335.7|340.99|338.59|330.17|327.77|0
1657283700000|2022-07-08 12:35:00|337.22|334.82|337.22|334.82|339.42|337.02|335.09|332.69|0
1657284000000|2022-07-08 12:40:00|337.09|334.69|342.38|339.98|342.51|340.11|337.09|334.69|0
1657284300000|2022-07-08 12:45:00|342.13|339.73|345.97|343.57|347.47|345.07|341.11|338.71|0
1657284600000|2022-07-08 12:50:00|346.1|343.7|342.92|340.52|346.1|343.7|342.03|339.63|0
1657284900000|2022-07-08 12:55:00|343.04|340.64|339.75|337.35|343.04|340.64|339.5|337.1|0
1657285200000|2022-07-08 13:00:00|339.25|336.85|337.68|335.28|339.63|337.23|337.36|334.96|0
1657285500000|2022-07-08 13:05:00|337.74|335.34|338.87|336.47|340.25|337.85|337.36|334.96|0
1657285800000|2022-07-08 13:10:00|338.68|336.28|337.98|335.58|340.63|338.23|337.86|335.46|0
1657286100000|2022-07-08 13:15:00|337.86|335.46|337.23|334.83|339.24|336.84|337.1|334.7|0
1657286400000|2022-07-08 13:20:00|337.1|334.7|337.73|335.33|338.86|336.46|337.1|334.7|0
1657286700000|2022-07-08 13:25:00|337.48|335.08|337.22|334.82|339.11|336.71|336.97|334.57|0
1657287000000|2022-07-08 13:30:00|337.41|335.01|336.47|334.07|339.49|337.09|335.22|332.82|0
1657287300000|2022-07-08 13:35:00|337.29|334.89|333.72|331.32|338.42|336.02|332.98|330.58|0
1657287600000|2022-07-08 13:40:00|334.1|331.7|332.83|330.43|335.59|333.19|330.46|328.06|0
1657287900000|2022-07-08 13:45:00|332.64|330.24|338.59|336.19|338.97|336.57|331.33|328.93|0
1657288200000|2022-07-08 13:50:00|338.85|336.45|341.88|339.48|343.16|340.76|338.59|336.19|0
1657288500000|2022-07-08 13:55:00|342.52|340.12|339.12|336.72|343.16|340.76|339.12|336.72|0
1657288800000|2022-07-08 14:00:00|339.76|337.36|338.14|335.74|343.48|341.08|338.14|335.74|0
1657289100000|2022-07-08 14:05:00|338.01|335.61|339.27|336.87|341.43|339.03|338.01|335.61|0
1657289400000|2022-07-08 14:10:00|339.91|337.51|335.86|333.46|340.29|337.89|335.24|332.84|0
1657289700000|2022-07-08 14:15:00|335.74|333.34|335.36|332.96|336.37|333.97|334.48|332.08|0
1657290000000|2022-07-08 14:20:00|335.42|333.02|331.85|329.45|336.62|334.22|331.85|329.45|0
1657290300000|2022-07-08 14:25:00|331.73|329.33|326.4|324|331.73|329.33|325.05|322.65|0
1657290600000|2022-07-08 14:30:00|325.91|323.51|325.53|323.13|326.52|324.12|324.68|322.28|0
1657290900000|2022-07-08 14:35:00|325.41|323.01|324.31|321.91|325.9|323.5|322.71|320.31|0
1657291200000|2022-07-08 14:40:00|324.18|321.78|324.3|321.9|327.28|324.88|320.74|318.34|0
1657291500000|2022-07-08 14:45:00|324.42|322.02|324.91|322.51|325.03|322.63|323.93|321.53|0
1657291800000|2022-07-08 14:50:00|325.03|322.63|328.17|325.77|328.84|326.44|324.79|322.39|0
1657292100000|2022-07-08 14:55:00|328.1|325.7|325.03|322.63|328.1|325.7|324.23|321.83|0
1657292400000|2022-07-08 15:00:00|324.66|322.26|324.66|322.26|325.89|323.49|323.68|321.28|0
1657292700000|2022-07-08 15:05:00|324.78|322.38|321.36|318.96|325.76|323.36|321.24|318.84|0
1657293000000|2022-07-08 15:10:00|321.48|319.08|323.74|321.34|323.92|321.52|321|318.6|0
1657293300000|2022-07-08 15:15:00|323.55|321.15|324.53|322.13|325.14|322.74|322.94|320.54|0
1657293600000|2022-07-08 15:20:00|324.41|322.01|322.7|320.3|324.41|322.01|322.09|319.69|0
1657293900000|2022-07-08 15:25:00|322.45|320.05|320.87|318.47|322.51|320.11|319.48|317.08|0
1657294200000|2022-07-08 15:30:00|320.75|318.35|320.02|317.62|321.96|319.56|319.65|317.25|0
1657294500000|2022-07-08 15:35:00|319.9|317.5|322.2|319.8|323.3|320.9|319.9|317.5|0
1657294800000|2022-07-08 15:40:00|322.08|319.68|323.42|321.02|323.91|321.51|321.96|319.56|0
1657295100000|2022-07-08 15:45:00|323.05|320.65|326.11|323.71|327.04|324.64|323.05|320.65|0
1657295400000|2022-07-08 15:50:00|326.23|323.83|324.52|322.12|326.48|324.08|324.15|321.75|0
1657295700000|2022-07-08 15:55:00|324.64|322.24|322.8|320.4|325|322.6|322.8|320.4|0
1657296000000|2022-07-08 16:00:00|322.68|320.28|324.14|321.74|324.39|321.99|322.68|320.28|0
1657296300000|2022-07-08 16:05:00|324.27|321.87|327.58|325.18|328.2|325.8|324.14|321.74|0
1657296600000|2022-07-08 16:10:00|327.7|325.3|328.87|326.47|329.11|326.71|326.7|324.3|0
1657296900000|2022-07-08 16:15:00|328.74|326.34|327.14|324.74|329.36|326.96|327.14|324.74|0
1657297200000|2022-07-08 16:20:00|327.27|324.87|330.35|327.95|330.59|328.19|326.53|324.13|0
1657297500000|2022-07-08 16:25:00|329.97|327.57|333.07|330.67|333.32|330.92|329.67|327.27|0
1657297800000|2022-07-08 16:30:00|333.32|330.92|333.82|331.42|334.94|332.54|332.33|329.93|0
1657298100000|2022-07-08 16:35:00|333.94|331.54|336.32|333.92|336.44|334.04|332.57|330.17|0
1657298400000|2022-07-08 16:40:00|336.57|334.17|335.31|332.91|337.82|335.42|335.19|332.79|0
1657298700000|2022-07-08 16:45:00|335.94|333.54|334.56|332.16|337.82|335.42|334.31|331.91|0
1657299000000|2022-07-08 16:50:00|334.69|332.29|336.56|334.16|337.57|335.17|334.44|332.04|0
1657299300000|2022-07-08 16:55:00|336.69|334.29|337.5|335.1|337.94|335.54|335.18|332.78|0
1657299600000|2022-07-08 17:00:00|337.82|335.42|338.82|336.42|339.83|337.43|336.43|334.03|0
1657299900000|2022-07-08 17:05:00|338.95|336.55|334.75|332.35|338.95|336.55|334.33|331.93|0
1657300200000|2022-07-08 17:10:00|334.63|332.23|334|331.6|334.88|332.48|333.25|330.85|0
1657300500000|2022-07-08 17:15:00|333.94|331.54|335|332.6|336.13|333.73|333.94|331.54|0
1657300800000|2022-07-08 17:20:00|335.25|332.85|335.37|332.97|335.88|333.48|334.75|332.35|0
1657301100000|2022-07-08 17:25:00|335.25|332.85|330.87|328.47|335.25|332.85|330.74|328.34|0
1657301400000|2022-07-08 17:30:00|330.74|328.34|331.36|328.96|332.11|329.71|330.74|328.34|0
1657301700000|2022-07-08 17:35:00|331.24|328.84|330.86|328.46|332.73|330.33|330.49|328.09|0
1657302000000|2022-07-08 17:40:00|330.74|328.34|330.37|327.97|330.99|328.59|329.5|327.1|0
1657302300000|2022-07-08 17:45:00|330.61|328.21|326.95|324.55|331.23|328.83|326.71|324.31|0
1657302600000|2022-07-08 17:50:00|326.83|324.43|326.34|323.94|327.45|325.05|325.84|323.44|0
1657302900000|2022-07-08 17:55:00|326.46|324.06|327.68|325.28|329.36|326.96|326.34|323.94|0
1657303200000|2022-07-08 18:00:00|327.81|325.41|327.56|325.16|329.67|327.27|327.06|324.66|0
1657303500000|2022-07-08 18:05:00|327.43|325.03|324.96|322.56|327.43|325.03|324.59|322.19|0
1657303800000|2022-07-08 18:10:00|325.08|322.68|325.33|322.93|326.19|323.79|324.96|322.56|0
1657304100000|2022-07-08 18:15:00|325.2|322.8|324.58|322.18|326.07|323.67|324.58|322.18|0
1657304400000|2022-07-08 18:20:00|324.46|322.06|322.51|320.11|324.83|322.43|321.65|319.25|0
1657304700000|2022-07-08 18:25:00|322.76|320.36|321.77|319.37|323.37|320.97|321.41|319.01|0
1657305000000|2022-07-08 18:30:00|321.53|319.13|320.3|317.9|322.02|319.62|320.3|317.9|0
1657305300000|2022-07-08 18:35:00|320.18|317.78|320.06|317.66|321.16|318.76|319.32|316.92|0
1657305600000|2022-07-08 18:40:00|319.93|317.53|320.29|317.89|322.36|319.96|319.93|317.53|0
1657305900000|2022-07-08 18:45:00|320.41|318.01|322.36|319.96|322.36|319.96|320.17|317.77|0
1657306200000|2022-07-08 18:50:00|322.12|319.72|324.07|321.67|324.07|321.67|321.38|318.98|0
1657306500000|2022-07-08 18:55:00|324.2|321.8|321.14|318.74|324.56|322.16|321.14|318.74|0
1657306800000|2022-07-08 19:00:00|321.38|318.98|320.28|317.88|322.6|320.2|319.67|317.27|0
1657307100000|2022-07-08 19:05:00|320.16|317.76|323.45|321.05|323.76|321.36|320.16|317.76|0
1657307400000|2022-07-08 19:10:00|323.33|320.93|321.25|318.85|323.82|321.42|320.52|318.12|0
1657307700000|2022-07-08 19:15:00|321.01|318.61|322.35|319.95|323.08|320.68|321.01|318.61|0
1657308000000|2022-07-08 19:20:00|322.23|319.83|323.45|321.05|323.57|321.17|321.49|319.09|0
1657308300000|2022-07-08 19:25:00|323.57|321.17|323.57|321.17|324.31|321.91|322.96|320.56|0
1657308600000|2022-07-08 19:30:00|323.45|321.05|325.53|323.13|326.52|324.12|322.96|320.56|0
1657308900000|2022-07-08 19:35:00|325.41|323.01|325.65|323.25|326.76|324.36|323.93|321.53|0
1657309200000|2022-07-08 19:40:00|325.53|323.13|324.38|321.98|326.1|323.7|324.01|321.61|0
1657309500000|2022-07-08 19:45:00|324.75|322.35|326.53|324.13|326.96|324.56|324.38|321.98|0
1657309800000|2022-07-08 19:50:00|326.84|324.44|326.22|323.82|328.19|325.79|325.73|323.33|0
1657310100000|2022-07-08 19:55:00|326.34|323.94|329.05|326.65|329.8|327.4|325.11|322.71|0
1657310400000|2022-07-08 20:00:00|328.68|326.28|327.57|325.17|329.67|327.27|327.08|324.68|0
1657310700000|2022-07-08 20:05:00|327.45|325.05|327.44|325.04|327.82|325.42|326.95|324.55|0
1657311000000|2022-07-08 20:10:00|327.32|324.92|326.83|324.43|327.57|325.17|326.7|324.3|0
1657498500000|2022-07-11 00:15:00|332.46|329.66|333.27|330.47|333.46|330.66|332.46|329.66|0
1657498800000|2022-07-11 00:20:00|333.21|330.41|331.96|329.16|333.21|330.41|331.46|328.66|0
1657499100000|2022-07-11 00:25:00|332.08|329.28|331.21|328.41|332.08|329.28|330.46|327.66|0
1657499400000|2022-07-11 00:30:00|331.2|328.4|332.08|329.28|332.08|329.28|330.08|327.28|0
1657499700000|2022-07-11 00:35:00|331.95|329.15|331.95|329.15|332.45|329.65|331.58|328.78|0
1657500000000|2022-07-11 00:40:00|331.83|329.03|332.32|329.52|332.45|329.65|331.45|328.65|0
1657500300000|2022-07-11 00:45:00|332.45|329.65|332.32|329.52|332.45|329.65|331.7|328.9|0
1657500600000|2022-07-11 00:50:00|332.45|329.65|331.44|328.64|332.45|329.65|331.32|328.52|0
1657500900000|2022-07-11 00:55:00|331.51|328.71|331.38|328.58|331.51|328.71|330.45|327.65|0
1657501200000|2022-07-11 01:00:00|331.44|328.64|333.19|330.39|333.19|330.39|331.32|328.52|0
1657501500000|2022-07-11 01:05:00|333.44|330.64|334.32|331.52|335.33|332.53|333.44|330.64|0
1657501800000|2022-07-11 01:10:00|334.13|331.33|333.44|330.64|334.82|332.02|333.44|330.64|0
1657502100000|2022-07-11 01:15:00|333.31|330.51|334.88|332.08|335.57|332.77|333.31|330.51|0
1657502400000|2022-07-11 01:20:00|334.94|332.14|336.45|333.65|336.45|333.65|334.82|332.02|0
1657502700000|2022-07-11 01:25:00|336.33|333.53|336.96|334.16|336.96|334.16|335.82|333.02|0
1657503000000|2022-07-11 01:30:00|336.83|334.03|336.14|333.34|336.96|334.16|335.44|332.64|0
1657503300000|2022-07-11 01:35:00|336.07|333.27|336.95|334.15|337.96|335.16|336.07|333.27|0
1657503600000|2022-07-11 01:40:00|337.08|334.28|336.44|333.64|337.2|334.4|335.88|333.08|0
1657503900000|2022-07-11 01:45:00|336.57|333.77|336.82|334.02|337.39|334.59|336.07|333.27|0
1657504200000|2022-07-11 01:50:00|336.95|334.15|339.1|336.3|339.73|336.93|336.95|334.15|0
1657504500000|2022-07-11 01:55:00|339.23|336.43|339.73|336.93|339.99|337.19|338.59|335.79|0
1657504800000|2022-07-11 02:00:00|339.86|337.06|340.62|337.82|340.81|338.01|339.29|336.49|0
1657505100000|2022-07-11 02:05:00|340.75|337.95|340.49|337.69|341|338.2|339.92|337.12|0
1657505400000|2022-07-11 02:10:00|340.75|337.95|340.87|338.07|341|338.2|340.05|337.25|0
1657505700000|2022-07-11 02:15:00|340.81|338.01|341|338.2|341|338.2|340.74|337.94|0
1657506000000|2022-07-11 02:20:00|340.87|338.07|340.23|337.43|341|338.2|339.85|337.05|0
1657506300000|2022-07-11 02:25:00|340.36|337.56|339.72|336.92|340.48|337.68|339.72|336.92|0
1657506600000|2022-07-11 02:30:00|339.59|336.79|339.28|336.48|340.35|337.55|339.08|336.28|0
1657506900000|2022-07-11 02:35:00|339.34|336.54|339.53|336.73|340.23|337.43|338.95|336.15|0
1657507200000|2022-07-11 02:40:00|339.4|336.6|338.82|336.02|339.59|336.79|338.7|335.9|0
1657507500000|2022-07-11 02:45:00|338.95|336.15|339.71|336.91|340.03|337.23|338.82|336.02|0
1657507800000|2022-07-11 02:50:00|339.65|336.85|340.85|338.05|340.85|338.05|339.65|336.85|0
1657508100000|2022-07-11 02:55:00|340.98|338.18|340.72|337.92|340.98|338.18|340.09|337.29|0
1657508400000|2022-07-11 03:00:00|340.85|338.05|340.85|338.05|340.98|338.18|340.47|337.67|0
1657508700000|2022-07-11 03:05:00|340.98|338.18|340.21|337.41|340.98|338.18|340.08|337.28|0
1657509000000|2022-07-11 03:10:00|340.34|337.54|341.99|339.19|342.32|339.52|339.83|337.03|0
1657509300000|2022-07-11 03:15:00|341.93|339.13|341.35|338.55|342.76|339.96|341.29|338.49|0
1657509600000|2022-07-11 03:20:00|341.23|338.43|340.97|338.17|342.12|339.32|340.84|338.04|0
1657509900000|2022-07-11 03:25:00|340.91|338.11|340.59|337.79|341.29|338.49|340.33|337.53|0
1657510200000|2022-07-11 03:30:00|340.46|337.66|340.2|337.4|340.97|338.17|340.2|337.4|0
1657510500000|2022-07-11 03:35:00|340.33|337.53|339.44|336.64|340.46|337.66|339.44|336.64|0
1657510800000|2022-07-11 03:40:00|339.69|336.89|340.45|337.65|340.58|337.78|339.56|336.76|0
1657511100000|2022-07-11 03:45:00|340.32|337.52|339.94|337.14|340.71|337.91|339.81|337.01|0
1657511400000|2022-07-11 03:50:00|340.07|337.27|340.19|337.39|340.45|337.65|339.94|337.14|0
1657511700000|2022-07-11 03:55:00|340.32|337.52|339.81|337.01|340.45|337.65|339.68|336.88|0
1657512000000|2022-07-11 04:00:00|339.68|336.88|339.43|336.63|339.81|337.01|339.05|336.25|0
1657512300000|2022-07-11 04:05:00|339.55|336.75|339.68|336.88|339.81|337.01|339.55|336.75|0
1657512600000|2022-07-11 04:10:00|339.62|336.82|338.91|336.11|339.68|336.88|338.79|335.99|0
1657512900000|2022-07-11 04:15:00|338.79|335.99|339.17|336.37|339.29|336.49|338.79|335.99|0
1657513200000|2022-07-11 04:20:00|339.11|336.31|339.8|337|340.18|337.38|338.98|336.18|0
1657513500000|2022-07-11 04:25:00|339.87|337.07|339.8|337|340.18|337.38|339.54|336.74|0
1657513800000|2022-07-11 04:30:00|339.86|337.06|339.03|336.23|340.31|337.51|338.34|335.54|0
1657514100000|2022-07-11 04:35:00|338.97|336.17|339.29|336.49|339.54|336.74|338.78|335.98|0
1657514400000|2022-07-11 04:40:00|339.16|336.36|340.3|337.5|340.37|337.57|339.16|336.36|0
1657514700000|2022-07-11 04:45:00|340.17|337.37|340.17|337.37|340.17|337.37|339.6|336.8|0
1657515000000|2022-07-11 04:50:00|340.3|337.5|340.17|337.37|340.81|338.01|339.92|337.12|0
1657515300000|2022-07-11 04:55:00|340.3|337.5|340.42|337.62|340.68|337.88|340.04|337.24|0
1657515600000|2022-07-11 05:00:00|340.55|337.75|340.67|337.87|341.19|338.39|340.42|337.62|0
1657515900000|2022-07-11 05:05:00|340.8|338|340.93|338.13|341.05|338.25|340.04|337.24|0
1657516200000|2022-07-11 05:10:00|340.99|338.19|340.67|337.87|341.31|338.51|340.67|337.87|0
1657516500000|2022-07-11 05:15:00|340.8|338|339.9|337.1|340.8|338|339.65|336.85|0
1657516800000|2022-07-11 05:20:00|339.78|336.98|339.27|336.47|340.03|337.23|339.14|336.34|0
1657517100000|2022-07-11 05:25:00|339.14|336.34|339.77|336.97|340.41|337.61|339.14|336.34|0
1657517400000|2022-07-11 05:30:00|339.9|337.1|340.47|337.67|340.92|338.12|339.77|336.97|0
1657517700000|2022-07-11 05:35:00|340.41|337.61|339.9|337.1|340.66|337.86|339.77|336.97|0
1657518000000|2022-07-11 05:40:00|340.02|337.22|339.51|336.71|340.4|337.6|339.26|336.46|0
1657518300000|2022-07-11 05:45:00|339.39|336.59|340.27|337.47|340.4|337.6|339.26|336.46|0
1657518600000|2022-07-11 05:50:00|340.4|337.6|341.67|338.87|342.06|339.26|340.27|337.47|0
1657518900000|2022-07-11 05:55:00|341.8|339|341.67|338.87|342.31|339.51|340.97|338.17|0
1657519200000|2022-07-11 06:00:00|341.8|339|340.4|337.6|342.31|339.51|340.01|337.21|0
1657519500000|2022-07-11 06:05:00|340.27|337.47|345.64|342.84|346.87|344.07|340.27|337.47|0
1657519800000|2022-07-11 06:10:00|345.38|342.58|347.81|345.01|348.73|345.93|343.96|341.16|0
1657520100000|2022-07-11 06:15:00|347.94|345.14|346.21|343.41|348.07|345.27|346.14|343.34|0
1657520400000|2022-07-11 06:20:00|346.14|343.34|345.95|343.15|346.52|343.72|345.5|342.7|0
1657520700000|2022-07-11 06:25:00|345.88|343.08|345.11|342.31|346.14|343.34|344.73|341.93|0
1657521000000|2022-07-11 06:30:00|344.98|342.18|344.66|341.86|345.37|342.57|344.08|341.28|0
1657521300000|2022-07-11 06:35:00|344.6|341.8|344.79|341.99|345.24|342.44|344.08|341.28|0
1657521600000|2022-07-11 06:40:00|344.85|342.05|345.23|342.43|345.75|342.95|344.59|341.79|0
1657521900000|2022-07-11 06:45:00|345.36|342.56|345.61|342.81|345.87|343.07|345.1|342.3|0
1657522200000|2022-07-11 06:50:00|345.68|342.88|347.54|344.74|347.67|344.87|345.61|342.81|0
1657522500000|2022-07-11 06:55:00|347.67|344.87|347.22|344.42|347.67|344.87|346.38|343.58|0
1657522800000|2022-07-11 07:00:00|347.15|344.35|346.25|343.45|348.69|345.89|346.19|343.39|0
1657523100000|2022-07-11 07:05:00|346.18|343.78|344.32|341.92|346.37|343.97|343.37|340.97|0
1657523400000|2022-07-11 07:10:00|344.51|342.11|344.77|342.37|344.77|342.37|342.98|340.58|0
1657523700000|2022-07-11 07:15:00|345.02|342.62|343.17|340.77|345.53|343.13|343.11|340.71|0
1657524000000|2022-07-11 07:20:00|342.92|340.52|342.91|340.51|343.49|341.09|341.58|339.18|0
1657524300000|2022-07-11 07:25:00|342.98|340.58|344.19|341.79|344.38|341.98|342.59|340.19|0
1657524600000|2022-07-11 07:30:00|343.99|341.59|342.34|339.94|344.89|342.49|342.21|339.81|0
1657524900000|2022-07-11 07:35:00|342.21|339.81|342.72|340.32|342.84|340.44|341|338.6|0
1657525200000|2022-07-11 07:40:00|342.59|340.19|343.35|340.95|343.73|341.33|342.33|339.93|0
1657525500000|2022-07-11 07:45:00|343.1|340.7|344.24|341.84|344.37|341.97|342.02|339.62|0
1657525800000|2022-07-11 07:50:00|344.11|341.71|344.43|342.03|344.88|342.48|343.47|341.07|0
1657526100000|2022-07-11 07:55:00|344.37|341.97|343.98|341.58|344.62|342.22|343.34|340.94|0
1657526400000|2022-07-11 08:00:00|343.92|341.52|344.05|341.65|344.62|342.22|342.96|340.56|0
1657526700000|2022-07-11 08:05:00|344.36|341.96|342.83|340.43|344.36|341.96|342.32|339.92|0
1657527000000|2022-07-11 08:10:00|343.09|340.69|341.3|338.9|343.09|340.69|340.29|337.89|0
1657527300000|2022-07-11 08:15:00|341.18|338.78|340.29|337.89|341.88|339.48|339.78|337.38|0
1657527600000|2022-07-11 08:20:00|340.22|337.82|340.6|338.2|341.93|339.53|339.91|337.51|0
1657527900000|2022-07-11 08:25:00|340.66|338.26|341.93|339.53|341.93|339.53|340.28|337.88|0
1657528200000|2022-07-11 08:30:00|342.06|339.66|340.91|338.51|342.06|339.66|340.79|338.39|0
1657528500000|2022-07-11 08:35:00|341.04|338.64|340.93|338.53|341.97|339.57|339.9|337.5|0
1657528800000|2022-07-11 08:40:00|340.8|338.4|342|339.6|342.32|339.92|340.8|338.4|0
1657529100000|2022-07-11 08:45:00|342.07|339.67|342|339.6|342.45|340.05|341.75|339.35|0
1657529400000|2022-07-11 08:50:00|341.68|339.28|341.62|339.22|342.95|340.55|341.17|338.77|0
1657529700000|2022-07-11 08:55:00|341.68|339.28|342.19|339.79|342.95|340.55|341.68|339.28|0
1657530000000|2022-07-11 09:00:00|342.31|339.91|340.35|337.95|343.14|340.74|340.28|337.88|0
1657530300000|2022-07-11 09:05:00|340.41|338.01|340.22|337.82|341.11|338.71|339.9|337.5|0
1657530600000|2022-07-11 09:10:00|340.28|337.88|339.77|337.37|340.53|338.13|339.02|336.62|0
1657530900000|2022-07-11 09:15:00|339.59|337.19|339.77|337.37|340.15|337.75|339.01|336.61|0
1657531200000|2022-07-11 09:20:00|339.9|337.5|339.9|337.5|340.85|338.45|339.64|337.24|0
1657531500000|2022-07-11 09:25:00|339.77|337.37|340.53|338.13|340.91|338.51|338.88|336.48|0
1657531800000|2022-07-11 09:30:00|340.91|338.51|341.73|339.33|341.98|339.58|340.59|338.19|0
1657532100000|2022-07-11 09:35:00|341.79|339.39|341.22|338.82|341.92|339.52|340.65|338.25|0
1657532400000|2022-07-11 09:40:00|341.15|338.75|341.79|339.39|341.98|339.58|340.65|338.25|0
1657532700000|2022-07-11 09:45:00|341.66|339.26|341.78|339.38|341.91|339.51|340.77|338.37|0
1657533000000|2022-07-11 09:50:00|341.72|339.32|342.04|339.64|342.04|339.64|341.4|339|0
1657533300000|2022-07-11 09:55:00|341.91|339.51|342.03|339.63|342.1|339.7|341.65|339.25|0
1657533600000|2022-07-11 10:00:00|341.91|339.51|341.65|339.25|342.92|340.52|341.65|339.25|0
1657533900000|2022-07-11 10:05:00|341.78|339.38|340.45|338.05|341.78|339.38|339.75|337.35|0
1657534200000|2022-07-11 10:10:00|340.64|338.24|339.75|337.35|340.64|338.24|339.75|337.35|0
1657534500000|2022-07-11 10:15:00|339.56|337.16|337.98|335.58|339.75|337.35|337.85|335.45|0
1657534800000|2022-07-11 10:20:00|337.92|335.52|338.23|335.83|338.74|336.34|337.48|335.08|0
1657535100000|2022-07-11 10:25:00|338.3|335.9|339.55|337.15|339.55|337.15|337.85|335.45|0
1657535400000|2022-07-11 10:30:00|339.49|337.09|340.88|338.48|341.13|338.73|339.43|337.03|0
1657535700000|2022-07-11 10:35:00|341.01|338.61|340.41|338.01|341.26|338.86|339.99|337.59|0
1657536000000|2022-07-11 10:40:00|340.66|338.26|339.4|337|340.66|338.26|339.15|336.75|0
1657536300000|2022-07-11 10:45:00|339.14|336.74|339.02|336.62|339.27|336.87|338.39|335.99|0
1657536600000|2022-07-11 10:50:00|338.89|336.49|340.91|338.51|340.98|338.58|338.76|336.36|0
1657536900000|2022-07-11 10:55:00|341.04|338.64|339.9|337.5|341.04|338.64|339.84|337.44|0
1657537200000|2022-07-11 11:00:00|340.02|337.62|338.63|336.23|340.02|337.62|338.38|335.98|0
1657537500000|2022-07-11 11:05:00|338.76|336.36|338.38|335.98|338.82|336.42|338|335.6|0
1657537800000|2022-07-11 11:10:00|338.5|336.1|338.63|336.23|338.95|336.55|338|335.6|0
1657538100000|2022-07-11 11:15:00|338.57|336.17|338.75|336.35|339|336.6|338.25|335.85|0
1657538400000|2022-07-11 11:20:00|338.69|336.29|339.63|337.23|339.76|337.36|338.5|336.1|0
1657538700000|2022-07-11 11:25:00|339.76|337.36|341.09|338.69|341.15|338.75|339.76|337.36|0
1657539000000|2022-07-11 11:30:00|341.02|338.62|340.77|338.37|341.15|338.75|340.14|337.74|0
1657539300000|2022-07-11 11:35:00|340.9|338.5|341.27|338.87|341.4|339|340.51|338.11|0
1657539600000|2022-07-11 11:40:00|341.4|339|342.35|339.95|342.86|340.46|341.4|339|0
1657539900000|2022-07-11 11:45:00|342.54|340.14|342.67|340.27|343.18|340.78|342.42|340.02|0
1657540200000|2022-07-11 11:50:00|342.8|340.4|343.37|340.97|343.69|341.29|342.73|340.33|0
1657540500000|2022-07-11 11:55:00|343.31|340.91|342.73|340.33|343.75|341.35|342.73|340.33|0
1657540800000|2022-07-11 12:00:00|342.8|340.4|342.98|340.58|343.24|340.84|342.22|339.82|0
1657541100000|2022-07-11 12:05:00|343.11|340.71|341.83|339.43|343.75|341.35|341.58|339.18|0
1657541400000|2022-07-11 12:10:00|341.96|339.56|341.71|339.31|341.96|339.56|340.94|338.54|0
1657541700000|2022-07-11 12:15:00|341.58|339.18|341.7|339.3|342.21|339.81|341.45|339.05|0
1657542000000|2022-07-11 12:20:00|341.58|339.18|340.3|337.9|341.58|339.18|340.05|337.65|0
1657542300000|2022-07-11 12:25:00|340.43|338.03|341.06|338.66|341.51|339.11|340.3|337.9|0
1657542600000|2022-07-11 12:30:00|340.94|338.54|342.08|339.68|342.46|340.06|340.24|337.84|0
1657542900000|2022-07-11 12:35:00|342.21|339.81|342.84|340.44|342.84|340.44|341.82|339.42|0
1657543200000|2022-07-11 12:40:00|342.91|340.51|343.1|340.7|344.12|341.72|342.46|340.06|0
1657543500000|2022-07-11 12:45:00|342.97|340.57|343.86|341.46|344.76|342.36|342.84|340.44|0
1657543800000|2022-07-11 12:50:00|343.73|341.33|342.33|339.93|343.86|341.46|341.94|339.54|0
1657544100000|2022-07-11 12:55:00|342.2|339.8|341.81|339.41|342.84|340.44|341.43|339.03|0
1657544400000|2022-07-11 13:00:00|341.69|339.29|341.05|338.65|341.94|339.54|340.67|338.27|0
1657544700000|2022-07-11 13:05:00|341.18|338.78|341.56|339.16|341.94|339.54|340.29|337.89|0
1657545000000|2022-07-11 13:10:00|341.68|339.28|342.96|340.56|342.96|340.56|341.3|338.9|0
1657545300000|2022-07-11 13:15:00|343.08|340.68|341.55|339.15|343.08|340.68|341.11|338.71|0
1657545600000|2022-07-11 13:20:00|341.68|339.28|341.23|338.83|341.81|339.41|341.04|338.64|0
1657545900000|2022-07-11 13:25:00|341.3|338.9|343.08|340.68|343.08|340.68|341.17|338.77|0
1657546200000|2022-07-11 13:30:00|342.57|340.17|340.4|338|343.08|340.68|337.74|335.34|0
1657546500000|2022-07-11 13:35:00|341.04|338.64|349.5|347.1|349.5|347.1|341.04|338.64|0
1657546800000|2022-07-11 13:40:00|349.63|347.23|349.62|347.22|351.7|349.3|348.33|345.93|0
1657547100000|2022-07-11 13:45:00|349.88|347.48|351.69|349.29|353.78|351.38|349.88|347.48|0
1657547400000|2022-07-11 13:50:00|351.95|349.55|352.23|349.83|354.3|351.9|350.66|348.26|0
1657547700000|2022-07-11 13:55:00|352.75|350.35|348.74|346.34|352.75|350.35|347.71|345.31|0
1657548000000|2022-07-11 14:00:00|349.39|346.99|351.59|349.19|352.38|349.98|349.39|346.99|0
1657548300000|2022-07-11 14:05:00|351.46|349.06|350.42|348.02|352.76|350.36|348.74|346.34|0
1657548600000|2022-07-11 14:10:00|349.9|347.5|348.82|346.42|350.29|347.89|346.8|344.4|0
1657548900000|2022-07-11 14:15:00|349.34|346.94|350.63|348.23|350.76|348.36|346.49|344.09|0
1657549200000|2022-07-11 14:20:00|350.5|348.1|353.18|350.78|355.8|353.4|349.85|347.45|0
1657549500000|2022-07-11 14:25:00|353.77|351.37|352.9|350.5|355.48|353.08|352|349.6|0
1657549800000|2022-07-11 14:30:00|353.16|350.76|350.48|348.08|353.55|351.15|348.93|346.53|0
1657550100000|2022-07-11 14:35:00|350.35|347.95|347.48|345.08|351.38|348.98|346.97|344.57|0
1657550400000|2022-07-11 14:40:00|347.36|344.96|347.48|345.08|348.26|345.86|345.17|342.77|0
1657550700000|2022-07-11 14:45:00|347.23|344.83|348.25|345.85|349.16|346.76|346.33|343.93|0
1657551000000|2022-07-11 14:50:00|348.12|345.72|348.51|346.11|349.41|347.01|346.84|344.44|0
1657551300000|2022-07-11 14:55:00|348.38|345.98|352.39|349.99|352.39|349.99|348.38|345.98|0
1657551600000|2022-07-11 15:00:00|352.65|350.25|350.7|348.3|352.65|350.25|350.44|348.04|0
1657551900000|2022-07-11 15:05:00|350.96|348.56|348.12|345.72|351.22|348.82|347.73|345.33|0
1657552200000|2022-07-11 15:10:00|348.37|345.97|348.24|345.84|348.89|346.49|346.57|344.17|0
1657552500000|2022-07-11 15:15:00|348.11|345.71|348.63|346.23|349.02|346.62|346.57|344.17|0
1657552800000|2022-07-11 15:20:00|348.76|346.36|349.92|347.52|350.05|347.65|347.21|344.81|0
1657553100000|2022-07-11 15:25:00|350.05|347.65|347.59|345.19|350.05|347.65|347.08|344.68|0
1657553400000|2022-07-11 15:30:00|347.46|345.06|349.27|346.87|349.4|347|346.56|344.16|0
1657553700000|2022-07-11 15:35:00|348.88|346.48|348.49|346.09|350.82|348.42|345.92|343.52|0
1657554000000|2022-07-11 15:40:00|348.62|346.22|349.91|347.51|351.21|348.81|347.98|345.58|0
1657554300000|2022-07-11 15:45:00|349|346.6|351.07|348.67|351.33|348.93|348.88|346.48|0
1657554600000|2022-07-11 15:50:00|350.94|348.54|352.92|350.52|354.47|352.07|350.87|348.47|0
1657554900000|2022-07-11 15:55:00|353.05|350.65|352.14|349.74|353.44|351.04|351.36|348.96|0
1657555200000|2022-07-11 16:00:00|351.88|349.48|352.4|350|353.43|351.03|350.98|348.58|0
1657555500000|2022-07-11 16:05:00|352.33|349.93|351.49|349.09|353.17|350.77|351.36|348.96|0
1657555800000|2022-07-11 16:10:00|351.88|349.48|350.84|348.44|352.01|349.61|350.2|347.8|0
1657556100000|2022-07-11 16:15:00|350.97|348.57|351.1|348.7|351.49|349.09|349.68|347.28|0
1657556400000|2022-07-11 16:20:00|351.23|348.83|351.87|349.47|353.42|351.02|350.84|348.44|0
1657556700000|2022-07-11 16:25:00|352|349.6|351.09|348.69|352.78|350.38|350.9|348.5|0
1657557000000|2022-07-11 16:30:00|351.22|348.82|350.7|348.3|352|349.6|350.32|347.92|0
1657557300000|2022-07-11 16:35:00|350.58|348.18|348.64|346.24|350.58|348.18|348.26|345.86|0
1657557600000|2022-07-11 16:40:00|348.52|346.12|350.06|347.66|350.7|348.3|348.52|346.12|0
1657557900000|2022-07-11 16:45:00|349.93|347.53|350.44|348.04|350.7|348.3|349.54|347.14|0
1657558200000|2022-07-11 16:50:00|350.31|347.91|350.95|348.55|352.12|349.72|350.18|347.78|0
1657558500000|2022-07-11 16:55:00|350.83|348.43|349.34|346.94|350.83|348.43|348.64|346.24|0
1657558800000|2022-07-11 17:00:00|349.41|347.01|347.1|344.7|349.92|347.52|345.18|342.78|0
1657559100000|2022-07-11 17:05:00|347.03|344.63|344.16|341.76|347.86|345.46|343.65|341.25|0
1657559400000|2022-07-11 17:10:00|344.41|342.01|343.94|341.54|346.14|343.74|342.8|340.4|0
1657559700000|2022-07-11 17:15:00|344.07|341.67|344.33|341.93|344.71|342.31|343.69|341.29|0
1657560000000|2022-07-11 17:20:00|344.45|342.05|342.8|340.4|344.45|342.05|342.8|340.4|0
1657560300000|2022-07-11 17:25:00|342.92|340.52|342.79|340.39|343.56|341.16|342.41|340.01|0
1657560600000|2022-07-11 17:30:00|342.92|340.52|341.27|338.87|343.18|340.78|340.13|337.73|0
1657560900000|2022-07-11 17:35:00|341.14|338.74|340.26|337.86|341.4|339|340.26|337.86|0
1657561200000|2022-07-11 17:40:00|340.13|337.73|341.01|338.61|341.01|338.61|339.37|336.97|0
1657561500000|2022-07-11 17:45:00|340.89|338.49|341.52|339.12|341.9|339.5|340.38|337.98|0
1657561800000|2022-07-11 17:50:00|341.46|339.06|339.87|337.47|341.77|339.37|339.49|337.09|0
1657562100000|2022-07-11 17:55:00|340|337.6|341.39|338.99|341.45|339.05|339.87|337.47|0
1657562400000|2022-07-11 18:00:00|341.26|338.86|343.42|341.02|344.18|341.78|341.13|338.73|0
1657562700000|2022-07-11 18:05:00|343.54|341.14|345.07|342.67|345.07|342.67|342.4|340|0
1657563000000|2022-07-11 18:10:00|344.94|342.54|346.22|343.82|346.6|344.2|344.69|342.29|0
1657563300000|2022-07-11 18:15:00|346.35|343.95|345.83|343.43|347.5|345.1|345.45|343.05|0
1657563600000|2022-07-11 18:20:00|345.96|343.56|346.21|343.81|347.24|344.84|345.45|343.05|0
1657563900000|2022-07-11 18:25:00|346.34|343.94|347.11|344.71|347.37|344.97|346.21|343.81|0
1657564200000|2022-07-11 18:30:00|347.24|344.84|347.88|345.48|348.13|345.73|346.47|344.07|0
1657564500000|2022-07-11 18:35:00|347.75|345.35|347.62|345.22|348.39|345.99|346.85|344.45|0
1657564800000|2022-07-11 18:40:00|347.49|345.09|345.69|343.29|347.87|345.47|345.18|342.78|0
1657565100000|2022-07-11 18:45:00|345.63|343.23|347.23|344.83|347.23|344.83|345.06|342.66|0
1657565400000|2022-07-11 18:50:00|347.1|344.7|349.03|346.63|349.8|347.4|347.1|344.7|0
1657565700000|2022-07-11 18:55:00|349.15|346.75|350.57|348.17|350.57|348.17|348.25|345.85|0
1657566000000|2022-07-11 19:00:00|350.7|348.3|353.16|350.76|353.55|351.15|349.93|347.53|0
1657566300000|2022-07-11 19:05:00|353.42|351.02|353.61|351.21|353.68|351.28|350.79|348.39|0
1657566600000|2022-07-11 19:10:00|353.49|351.09|353.35|350.95|354.39|351.99|352.71|350.31|0
1657566900000|2022-07-11 19:15:00|353.61|351.21|354.39|351.99|355.17|352.77|352.96|350.56|0
1657567200000|2022-07-11 19:20:00|354.52|352.12|354.26|351.86|355.3|352.9|353.35|350.95|0
1657567500000|2022-07-11 19:25:00|354.39|351.99|353.35|350.95|354.78|352.38|352.7|350.3|0
1657567800000|2022-07-11 19:30:00|353.61|351.21|352.96|350.56|353.61|351.21|351.92|349.52|0
1657568100000|2022-07-11 19:35:00|353.09|350.69|353.41|351.01|354.51|352.11|352.44|350.04|0
1657568400000|2022-07-11 19:40:00|353.54|351.14|355.29|352.89|355.29|352.89|352.44|350.04|0
1657568700000|2022-07-11 19:45:00|355.16|352.76|354.77|352.37|355.62|353.22|353.08|350.68|0
1657569000000|2022-07-11 19:50:00|356.33|353.93|355.68|353.28|356.98|354.58|355.42|353.02|0
1657569300000|2022-07-11 19:55:00|355.81|353.41|352.82|350.42|356.33|353.93|352.82|350.42|0
1657569600000|2022-07-11 20:00:00|352.69|350.29|351.39|348.99|353.08|350.68|351.13|348.73|0
1657569900000|2022-07-11 20:05:00|351.26|348.86|350.62|348.22|351.26|348.86|350.23|347.83|0
1657570200000|2022-07-11 20:10:00|350.49|348.09|350.49|348.09|351|348.6|349.84|347.44|0
1657570500000|2022-07-11 20:15:00|350.56|347.76|351.07|348.27|351.07|348.27|350.3|347.5|0
1657570800000|2022-07-11 20:20:00|350.94|348.14|350.81|348.01|351.2|348.4|350.68|347.88|0
1657571100000|2022-07-11 20:25:00|350.94|348.14|350.81|348.01|351.2|348.4|350.81|348.01|0
1657571400000|2022-07-11 20:30:00|350.68|347.88|350.29|347.49|350.68|347.88|350.16|347.36|0
1657571700000|2022-07-11 20:35:00|350.42|347.62|350.55|347.75|351.06|348.26|350.29|347.49|0
1657572000000|2022-07-11 20:40:00|350.68|347.88|351.06|348.26|351.06|348.26|350.67|347.87|0
1657572300000|2022-07-11 20:45:00|351.19|348.39|351.19|348.39|351.32|348.52|350.8|348|0
1657572600000|2022-07-11 20:50:00|351.06|348.26|351.18|348.38|351.32|348.52|351.06|348.26|0
1657572900000|2022-07-11 20:55:00|351.25|348.45|351.12|348.32|351.57|348.77|351.05|348.25|0
1657573200000|2022-07-11 21:00:00|351.3|348.5|351.32|348.52|351.4|348.6|351.15|348.35|0
1657573500000|2022-07-11 21:05:00|351.34|348.54|351.47|348.67|351.51|348.71|351.28|348.48|0
1657573800000|2022-07-11 21:10:00|351.43|348.63|351.43|348.63|351.47|348.67|351.35|348.55|0
1657574100000|2022-07-11 21:15:00|351.32|348.52|351.24|348.44|351.37|348.57|351.17|348.37|0
1657574400000|2022-07-11 21:20:00|351.26|348.46|351.26|348.46|351.29|348.49|351.24|348.44|0
1657574700000|2022-07-11 21:25:00|351.25|348.45|351.27|348.47|351.29|348.49|351.18|348.38|0
1657575000000|2022-07-11 21:30:00|351.2|348.4|351.08|348.28|351.22|348.42|350.95|348.15|0
1657575300000|2022-07-11 21:35:00|351.1|348.3|351.19|348.39|351.23|348.43|351.1|348.3|0
1657575600000|2022-07-11 21:40:00|351.16|348.36|351.23|348.43|351.23|348.43|351.15|348.35|0
1657575900000|2022-07-11 21:45:00|351.21|348.41|351.1|348.3|351.21|348.41|350.85|348.05|0
1657576200000|2022-07-11 21:50:00|351.09|348.29|351.17|348.37|351.21|348.41|350.96|348.16|0
1657576500000|2022-07-11 21:55:00|351.13|348.33|350.94|348.14|351.13|348.33|350.94|348.14|0
1657576800000|2022-07-11 22:00:00|350.97|348.17|352.71|349.91|352.71|349.91|350.97|348.17|0
1657577100000|2022-07-11 22:05:00|352.84|350.04|352.32|349.52|352.9|350.1|352.19|349.39|0
1657577400000|2022-07-11 22:10:00|352.25|349.45|352.19|349.39|352.77|349.97|352.06|349.26|0
1657577700000|2022-07-11 22:15:00|352.31|349.51|352.05|349.25|352.44|349.64|351.86|349.06|0
1657578000000|2022-07-11 22:20:00|351.99|349.19|352.18|349.38|352.25|349.45|351.92|349.12|0
1657578300000|2022-07-11 22:25:00|352.05|349.25|351.79|348.99|352.18|349.38|351.79|348.99|0
1657578600000|2022-07-11 22:30:00|351.66|348.86|351.79|348.99|351.79|348.99|351.27|348.47|0
1657578900000|2022-07-11 22:35:00|351.86|349.06|352.95|350.15|353.08|350.28|351.79|348.99|0
1657579200000|2022-07-11 22:40:00|352.82|350.02|353.6|350.8|353.6|350.8|352.69|349.89|0
1657579500000|2022-07-11 22:45:00|353.66|350.86|354.11|351.31|354.5|351.7|353.47|350.67|0
1657579800000|2022-07-11 22:50:00|354.24|351.44|354.11|351.31|354.37|351.57|353.85|351.05|0
1657580100000|2022-07-11 22:55:00|354.18|351.38|354.18|351.38|354.5|351.7|353.85|351.05|0
1657580400000|2022-07-11 23:00:00|354.24|351.44|353.33|350.53|354.31|351.51|353.33|350.53|0
1657580700000|2022-07-11 23:05:00|353.2|350.4|352.16|349.36|353.2|350.4|352.16|349.36|0
1657581000000|2022-07-11 23:10:00|352.29|349.49|352.55|349.75|352.94|350.14|352.16|349.36|0
1657581300000|2022-07-11 23:15:00|352.49|349.69|353.06|350.26|353.19|350.39|352.16|349.36|0
1657581600000|2022-07-11 23:20:00|352.93|350.13|352.93|350.13|353.26|350.46|352.55|349.75|0
1657581900000|2022-07-11 23:25:00|352.87|350.07|351.51|348.71|352.87|350.07|351.51|348.71|0
1657582200000|2022-07-11 23:30:00|351.64|348.84|351.83|349.03|351.96|349.16|351.38|348.58|0
1657582500000|2022-07-11 23:35:00|351.76|348.96|350.99|348.19|351.89|349.09|350.54|347.74|0
1657582800000|2022-07-11 23:40:00|351.06|348.26|351.57|348.77|351.63|348.83|350.93|348.13|0
1657583100000|2022-07-11 23:45:00|351.5|348.7|350.6|347.8|351.5|348.7|350.47|347.67|0
1657583400000|2022-07-11 23:50:00|350.47|347.67|350.98|348.18|351.24|348.44|350.34|347.54|0
1657583700000|2022-07-11 23:55:00|350.85|348.05|350.08|347.28|351.24|348.44|349.95|347.15|0
1657584000000|2022-07-12 00:00:00|349.95|347.15|351.37|348.57|352.01|349.21|349.56|346.76|0
1657584300000|2022-07-12 00:05:00|351.24|348.44|351.3|348.5|351.75|348.95|350.72|347.92|0
1657584600000|2022-07-12 00:10:00|351.23|348.43|352.14|349.34|352.27|349.47|350.98|348.18|0
1657584900000|2022-07-12 00:15:00|352.27|349.47|352.52|349.72|352.78|349.98|351.49|348.69|0
1657585200000|2022-07-12 00:20:00|352.65|349.85|352.59|349.79|353.17|350.37|352.26|349.46|0
1657585500000|2022-07-12 00:25:00|352.65|349.85|355.37|352.57|355.76|352.96|352.65|349.85|0
1657585800000|2022-07-12 00:30:00|355.24|352.44|356.02|353.22|356.41|353.61|354.85|352.05|0
1657586100000|2022-07-12 00:35:00|356.28|353.48|355.24|352.44|356.8|354|355.24|352.44|0
1657586400000|2022-07-12 00:40:00|355.11|352.31|356.15|353.35|356.41|353.61|354.98|352.18|0
1657586700000|2022-07-12 00:45:00|356.28|353.48|359.88|357.08|360.8|358|355.89|353.09|0
1657587000000|2022-07-12 00:50:00|359.62|356.82|362.57|359.77|363.63|360.83|359.42|356.62|0
1657587300000|2022-07-12 00:55:00|362.64|359.84|363.5|360.7|363.76|360.96|362.04|359.24|0
1657587600000|2022-07-12 01:00:00|363.23|360.43|363.76|360.96|364.16|361.36|363.03|360.23|0
1657587900000|2022-07-12 01:05:00|363.69|360.89|363.16|360.36|363.76|360.96|362.3|359.5|0
1657588200000|2022-07-12 01:10:00|363.23|360.43|363.49|360.69|364.28|361.48|363.09|360.29|0
1657588500000|2022-07-12 01:15:00|362.96|360.16|363.22|360.42|363.49|360.69|362.56|359.76|0
1657588800000|2022-07-12 01:20:00|363.16|360.36|364.68|361.88|364.75|361.95|362.96|360.16|0
1657589100000|2022-07-12 01:25:00|364.28|361.48|362.89|360.09|365.07|362.27|362.69|359.89|0
1657589400000|2022-07-12 01:30:00|362.95|360.15|362.03|359.23|363.09|360.29|361.11|358.31|0
1657589700000|2022-07-12 01:35:00|362.1|359.3|362.42|359.62|363.35|360.55|361.9|359.1|0
1657590000000|2022-07-12 01:40:00|362.29|359.49|362.36|359.56|362.42|359.62|361.1|358.3|0
1657590300000|2022-07-12 01:45:00|362.42|359.62|362.55|359.75|363.34|360.54|362.02|359.22|0
1657590600000|2022-07-12 01:50:00|362.49|359.69|362.94|360.14|363.21|360.41|361.89|359.09|0
1657590900000|2022-07-12 01:55:00|363.08|360.28|362.68|359.88|363.47|360.67|362.61|359.81|0
1657591200000|2022-07-12 02:00:00|362.61|359.81|362.81|360.01|362.94|360.14|361.89|359.09|0
1657591500000|2022-07-12 02:05:00|362.74|359.94|362.01|359.21|362.74|359.94|361.36|358.56|0
1657591800000|2022-07-12 02:10:00|362.15|359.35|363.07|360.27|363.07|360.27|362.01|359.21|0
1657592100000|2022-07-12 02:15:00|363.2|360.4|363.59|360.79|363.73|360.93|362.87|360.07|0
1657592400000|2022-07-12 02:20:00|363.46|360.66|362.54|359.74|363.46|360.66|362.4|359.6|0
1657592700000|2022-07-12 02:25:00|362.6|359.8|362.93|360.13|363|360.2|362.01|359.21|0
1657593000000|2022-07-12 02:30:00|363|360.2|363.06|360.26|363.85|361.05|362.8|360|0
1657593300000|2022-07-12 02:35:00|362.93|360.13|363.72|360.92|363.85|361.05|362.53|359.73|0
1657593600000|2022-07-12 02:40:00|363.59|360.79|364.38|361.58|364.45|361.65|363.45|360.65|0
1657593900000|2022-07-12 02:45:00|364.25|361.45|363.98|361.18|364.25|361.45|363.19|360.39|0
1657594200000|2022-07-12 02:50:00|363.71|360.91|363.85|361.05|364.11|361.31|363.18|360.38|0
1657594500000|2022-07-12 02:55:00|363.91|361.11|363.45|360.65|364.24|361.44|363.18|360.38|0
1657594800000|2022-07-12 03:00:00|363.51|360.71|364.77|361.97|364.84|362.04|363.12|360.32|0
1657595100000|2022-07-12 03:05:00|364.7|361.9|365.7|362.9|366.89|364.09|364.64|361.84|0
1657595400000|2022-07-12 03:10:00|365.56|362.76|365.69|362.89|366.09|363.29|365.43|362.63|0
1657595700000|2022-07-12 03:15:00|365.83|363.03|366.22|363.42|366.29|363.49|365.69|362.89|0
1657596000000|2022-07-12 03:20:00|366.16|363.36|365.16|362.36|366.42|363.62|364.89|362.09|0
1657596300000|2022-07-12 03:25:00|365.03|362.23|365.29|362.49|365.42|362.62|364.7|361.9|0
1657596600000|2022-07-12 03:30:00|365.42|362.62|365.15|362.35|365.55|362.75|364.62|361.82|0
1657596900000|2022-07-12 03:35:00|365.29|362.49|365.28|362.48|365.82|363.02|365.02|362.22|0
1657597200000|2022-07-12 03:40:00|365.22|362.42|363.69|360.89|365.35|362.55|363.56|360.76|0
1657597500000|2022-07-12 03:45:00|363.82|361.02|363.96|361.16|364.35|361.55|363.63|360.83|0
1657597800000|2022-07-12 03:50:00|363.82|361.02|363.89|361.09|364.35|361.55|363.56|360.76|0
1657598100000|2022-07-12 03:55:00|363.82|361.02|363.69|360.89|364.35|361.55|363.55|360.75|0
1657598400000|2022-07-12 04:00:00|363.55|360.75|364.61|361.81|364.74|361.94|363.55|360.75|0
1657598700000|2022-07-12 04:05:00|364.74|361.94|364.74|361.94|365.14|362.34|364.35|361.55|0
1657599000000|2022-07-12 04:10:00|364.81|362.01|364.61|361.81|365.4|362.6|364.61|361.81|0
1657599300000|2022-07-12 04:15:00|364.68|361.88|365.67|362.87|365.67|362.87|364.68|361.88|0
1657599600000|2022-07-12 04:20:00|365.6|362.8|365.34|362.54|366.2|363.4|365.34|362.54|0
1657599900000|2022-07-12 04:25:00|365.27|362.47|364.73|361.93|365.47|362.67|364.47|361.67|0
1657600200000|2022-07-12 04:30:00|364.87|362.07|365.33|362.53|365.4|362.6|364.73|361.93|0
1657600500000|2022-07-12 04:35:00|365.4|362.6|365.13|362.33|365.53|362.73|364.86|362.06|0
1657600800000|2022-07-12 04:40:00|365|362.2|365.52|362.72|365.66|362.86|364.86|362.06|0
1657601100000|2022-07-12 04:45:00|365.59|362.79|364.38|361.58|365.79|362.99|363.99|361.19|0
1657601400000|2022-07-12 04:50:00|364.45|361.65|364.19|361.39|364.72|361.92|364.12|361.32|0
1657601700000|2022-07-12 04:55:00|364.12|361.32|363.72|360.92|364.25|361.45|363.32|360.52|0
1657602000000|2022-07-12 05:00:00|363.45|360.65|364.25|361.45|364.58|361.78|363.39|360.59|0
1657602300000|2022-07-12 05:05:00|364.11|361.31|363.31|360.51|364.64|361.84|363.31|360.51|0
1657602600000|2022-07-12 05:10:00|363.45|360.65|363.78|360.98|363.98|361.18|363.31|360.51|0
1657602900000|2022-07-12 05:15:00|363.84|361.04|362.91|360.11|364.24|361.44|362.72|359.92|0
1657603200000|2022-07-12 05:20:00|362.78|359.98|362.38|359.58|363.18|360.38|362.38|359.58|0
1657603500000|2022-07-12 05:25:00|362.51|359.71|362.84|360.04|363.04|360.24|362.25|359.45|0
1657603800000|2022-07-12 05:30:00|362.78|359.98|363.51|360.71|363.97|361.17|362.71|359.91|0
1657604100000|2022-07-12 05:35:00|363.44|360.64|363.57|360.77|363.7|360.9|362.91|360.11|0
1657604400000|2022-07-12 05:40:00|363.64|360.84|363.03|360.23|363.83|361.03|362.77|359.97|0
1657604700000|2022-07-12 05:45:00|363.1|360.3|363.3|360.5|363.3|360.5|362.5|359.7|0
1657605000000|2022-07-12 05:50:00|363.23|360.43|363.3|360.5|363.56|360.76|362.9|360.1|0
1657605300000|2022-07-12 05:55:00|363.16|360.36|364.22|361.42|364.36|361.56|362.9|360.1|0
1657605600000|2022-07-12 06:00:00|364.62|361.82|366.75|363.95|367.42|364.62|364.49|361.69|0
1657605900000|2022-07-12 06:05:00|366.89|364.09|365.04|362.24|367.55|364.75|363.44|360.64|0
1657606200000|2022-07-12 06:10:00|365.18|362.38|364.77|361.97|365.71|362.91|364.51|361.71|0
1657606500000|2022-07-12 06:15:00|364.91|362.11|364.37|361.57|365.84|363.04|364.24|361.44|0
1657606800000|2022-07-12 06:20:00|364.64|361.84|363.97|361.17|364.71|361.91|361.98|359.18|0
1657607100000|2022-07-12 06:25:00|363.91|361.11|363.64|360.84|363.97|361.17|362.51|359.71|0
1657607400000|2022-07-12 06:30:00|363.7|360.9|363.3|360.5|364.3|361.5|363.04|360.24|0
1657607700000|2022-07-12 06:35:00|363.24|360.44|363.97|361.17|364.5|361.7|363.04|360.24|0
1657608000000|2022-07-12 06:40:00|364.03|361.23|364.36|361.56|364.9|362.1|363.96|361.16|0
1657608300000|2022-07-12 06:45:00|364.5|361.7|365.69|362.89|365.83|363.03|364.23|361.43|0
1657608600000|2022-07-12 06:50:00|365.76|362.96|364.62|361.82|366.63|363.83|364.36|361.56|0
1657608900000|2022-07-12 06:55:00|364.89|362.09|363.82|361.02|365.29|362.49|363.82|361.02|0
1657609200000|2022-07-12 07:00:00|363.96|361.16|363.29|360.49|364.56|361.76|362.36|359.56|0
1657609500000|2022-07-12 07:05:00|363.09|360.69|363.49|361.09|364.95|362.55|362.1|359.7|0
1657609800000|2022-07-12 07:10:00|363.62|361.22|365.35|362.95|367.09|364.69|363.49|361.09|0
1657610100000|2022-07-12 07:15:00|365.08|362.68|366.55|364.15|366.68|364.28|364.28|361.88|0
1657610400000|2022-07-12 07:20:00|366.28|363.88|367.69|365.29|369.1|366.7|365.61|363.21|0
1657610700000|2022-07-12 07:25:00|367.89|365.49|368.29|365.89|368.83|366.43|366.68|364.28|0
1657611000000|2022-07-12 07:30:00|368.15|365.75|369.97|367.57|370.71|368.31|367.08|364.68|0
1657611300000|2022-07-12 07:35:00|370.3|367.9|368.89|366.49|370.91|368.51|368.55|366.15|0
1657611600000|2022-07-12 07:40:00|368.82|366.42|366.81|364.41|369.43|367.03|366.67|364.27|0
1657611900000|2022-07-12 07:45:00|366.67|364.27|366.54|364.14|366.81|364.41|365.2|362.8|0
1657612200000|2022-07-12 07:50:00|366.4|364|365.47|363.07|366.4|364|365.2|362.8|0
1657612500000|2022-07-12 07:55:00|365.73|363.33|365.2|362.8|366.34|363.94|364.93|362.53|0
1657612800000|2022-07-12 08:00:00|365.07|362.67|365.27|362.87|366.47|364.07|364.93|362.53|0
1657613100000|2022-07-12 08:05:00|365.33|362.93|366.13|363.73|366.47|364.07|364.8|362.4|0
1657613400000|2022-07-12 08:10:00|366.26|363.86|366.66|364.26|366.8|364.4|365.26|362.86|0
1657613700000|2022-07-12 08:15:00|366.73|364.33|366.26|363.86|366.93|364.53|365.99|363.59|0
1657614000000|2022-07-12 08:20:00|366.13|363.73|364.92|362.52|366.79|364.39|364.92|362.52|0
1657614300000|2022-07-12 08:25:00|365.06|362.66|364.92|362.52|365.59|363.19|364.79|362.39|0
1657614600000|2022-07-12 08:30:00|364.99|362.59|363.19|360.79|365.12|362.72|363.05|360.65|0
1657614900000|2022-07-12 08:35:00|363.05|360.65|362.99|360.59|363.32|360.92|361.99|359.59|0
1657615200000|2022-07-12 08:40:00|363.05|360.65|362.4|360|363.94|361.54|362.13|359.73|0
1657615500000|2022-07-12 08:45:00|362.53|360.13|362.79|360.39|363.06|360.66|362.4|360|0
1657615800000|2022-07-12 08:50:00|362.73|360.33|363.32|360.92|363.46|361.06|362.66|360.26|0
1657616100000|2022-07-12 08:55:00|363.46|361.06|363.32|360.92|363.59|361.19|363.06|360.66|0
1657616400000|2022-07-12 09:00:00|363.39|360.99|363.32|360.92|364.25|361.85|361.86|359.46|0
1657616700000|2022-07-12 09:05:00|363.39|360.99|362.92|360.52|363.58|361.18|361.86|359.46|0
1657617000000|2022-07-12 09:10:00|363.18|360.78|363.18|360.78|363.58|361.18|362.52|360.12|0
1657617300000|2022-07-12 09:15:00|362.85|360.45|363.12|360.72|363.45|361.05|362.52|360.12|0
1657617600000|2022-07-12 09:20:00|363.18|360.78|364.31|361.91|364.71|362.31|362.91|360.51|0
1657617900000|2022-07-12 09:25:00|364.38|361.98|365.31|362.91|365.31|362.91|364.11|361.71|0
1657618200000|2022-07-12 09:30:00|365.38|362.98|365.64|363.24|365.71|363.31|365.04|362.64|0
1657618500000|2022-07-12 09:35:00|365.98|363.58|366.11|363.71|366.24|363.84|365.31|362.91|0
1657618800000|2022-07-12 09:40:00|365.97|363.57|365.84|363.44|366.11|363.71|365.17|362.77|0
1657619100000|2022-07-12 09:45:00|365.7|363.3|367.17|364.77|367.31|364.91|365.7|363.3|0
1657619400000|2022-07-12 09:50:00|367.04|364.64|367.98|365.58|368.25|365.85|366.77|364.37|0
1657619700000|2022-07-12 09:55:00|367.84|365.44|366.77|364.37|367.84|365.44|366.63|364.23|0
1657620000000|2022-07-12 10:00:00|366.7|364.3|366.1|363.7|366.84|364.44|365.83|363.43|0
1657620300000|2022-07-12 10:05:00|365.96|363.56|365.95|363.55|366.62|364.22|365.08|362.68|0
1657620600000|2022-07-12 10:10:00|365.88|363.48|363.41|361.01|365.95|363.55|361.82|359.42|0
1657620900000|2022-07-12 10:15:00|363.28|360.88|361.72|359.32|363.9|361.5|361.59|359.19|0
1657621200000|2022-07-12 10:20:00|361.59|359.19|361.26|358.86|361.99|359.59|360.86|358.46|0
1657621500000|2022-07-12 10:25:00|361.19|358.79|361.59|359.19|361.79|359.39|360|357.6|0
1657621800000|2022-07-12 10:30:00|361.72|359.32|363.12|360.72|363.31|360.91|361.32|358.92|0
1657622100000|2022-07-12 10:35:00|362.98|360.58|363.58|361.18|363.58|361.18|362.52|360.12|0
1657622400000|2022-07-12 10:40:00|363.45|361.05|363.18|360.78|363.85|361.45|362.91|360.51|0
1657622700000|2022-07-12 10:45:00|363.25|360.85|362.58|360.18|363.84|361.44|362.51|360.11|0
1657623000000|2022-07-12 10:50:00|362.71|360.31|365.04|362.64|365.58|363.18|361.84|359.44|0
1657623300000|2022-07-12 10:55:00|364.91|362.51|366.72|364.32|366.99|364.59|364.91|362.51|0
1657623600000|2022-07-12 11:00:00|366.92|364.52|366.38|363.98|367.12|364.72|365.84|363.44|0
1657623900000|2022-07-12 11:05:00|366.51|364.11|365.84|363.44|366.51|364.11|365.71|363.31|0
1657624200000|2022-07-12 11:10:00|365.77|363.37|364.9|362.5|365.84|363.44|363.83|361.43|0
1657624500000|2022-07-12 11:15:00|364.84|362.44|363.56|361.16|365.44|363.04|363.43|361.03|0
1657624800000|2022-07-12 11:20:00|363.43|361.03|361.94|359.06|363.7|361.3|361.67|358.79|0
1657625100000|2022-07-12 11:25:00|361.87|358.99|361.14|358.26|362.2|359.32|360.81|357.93|0
1657625400000|2022-07-12 11:30:00|361.08|358.2|358.23|355.35|361.54|358.66|358.1|355.22|0
1657625700000|2022-07-12 11:35:00|358.1|355.22|358.36|355.48|359.28|356.4|358.1|355.22|0
1657626000000|2022-07-12 11:40:00|358.29|355.41|359.54|356.66|359.54|356.66|357.3|354.42|0
1657626300000|2022-07-12 11:45:00|359.48|356.6|359.94|357.06|360.73|357.85|359.48|356.6|0
1657626600000|2022-07-12 11:50:00|360.2|357.32|359.94|357.06|360.34|357.46|358.48|355.6|0
1657626900000|2022-07-12 11:55:00|360.07|357.19|360.86|357.98|361.2|358.32|360.07|357.19|0
1657627200000|2022-07-12 12:00:00|360.99|358.11|360.2|357.32|360.99|358.11|359.93|357.05|0
1657627500000|2022-07-12 12:05:00|360.33|357.45|360.4|357.52|360.46|357.58|358.87|355.99|0
1657627800000|2022-07-12 12:10:00|360.46|357.58|362.05|359.17|362.32|359.44|360.4|357.52|0
1657628100000|2022-07-12 12:15:00|362.18|359.3|362.58|359.7|362.85|359.97|361.92|359.04|0
1657628400000|2022-07-12 12:20:00|362.71|359.83|361.52|358.64|362.85|359.97|361.12|358.24|0
1657628700000|2022-07-12 12:25:00|361.38|358.5|360.32|357.44|361.52|358.64|359.2|356.32|0
1657629000000|2022-07-12 12:30:00|359.92|357.04|358.33|355.45|360.72|357.84|357.94|355.06|0
1657629300000|2022-07-12 12:35:00|358.47|355.59|356.62|353.74|358.6|355.72|356.62|353.74|0
1657629600000|2022-07-12 12:40:00|356.88|354|355.83|352.95|358.07|355.19|355.83|352.95|0
1657629900000|2022-07-12 12:45:00|355.96|353.08|357.93|355.05|358.73|355.85|355.96|353.08|0
1657630200000|2022-07-12 12:50:00|358.07|355.19|357.4|354.52|358.59|355.71|357.4|354.52|0
1657630500000|2022-07-12 12:55:00|357.54|354.66|357.8|354.92|357.93|355.05|356.75|353.87|0
1657630800000|2022-07-12 13:00:00|357.73|354.85|356.22|353.34|358.32|355.44|356.22|353.34|0
1657631100000|2022-07-12 13:05:00|355.95|353.07|355.43|352.55|356.08|353.2|354.64|351.76|0
1657631400000|2022-07-12 13:10:00|355.56|352.68|355.28|352.4|356.58|353.7|354.89|352.01|0
1657631700000|2022-07-12 13:15:00|355.41|352.53|355.81|352.93|356.2|353.32|354.89|352.01|0
1657632000000|2022-07-12 13:20:00|355.94|353.06|355.41|352.53|355.94|353.06|355.15|352.27|0
1657632300000|2022-07-12 13:25:00|355.28|352.4|354.49|351.61|355.28|352.4|353.19|350.31|0
1657632600000|2022-07-12 13:30:00|354.62|351.74|351.06|348.18|354.62|351.74|348.12|345.24|0
1657632900000|2022-07-12 13:35:00|350.09|347.21|343.14|340.26|350.09|347.21|341.6|338.72|0
1657633200000|2022-07-12 13:40:00|342.95|340.07|345.95|343.07|346.21|343.33|342.11|339.23|0
1657633500000|2022-07-12 13:45:00|345.31|342.43|349.69|346.81|349.69|346.81|344.54|341.66|0
1657633800000|2022-07-12 13:50:00|350.34|347.46|348.27|345.39|350.47|347.59|347.75|344.87|0
1657634100000|2022-07-12 13:55:00|348.91|346.03|353.59|350.71|353.98|351.1|348.46|345.58|0
1657634400000|2022-07-12 14:00:00|354.11|351.23|359.58|356.7|360.63|357.75|354.11|351.23|0
1657634700000|2022-07-12 14:05:00|359.51|356.63|358.92|356.04|359.84|356.96|356.68|353.8|0
1657635000000|2022-07-12 14:10:00|358.78|355.9|356.16|353.28|359.57|356.69|353.67|350.79|0
1657635300000|2022-07-12 14:15:00|356.02|353.14|354.84|351.96|358.39|355.51|354.84|351.96|0
1657635600000|2022-07-12 14:20:00|355.24|352.36|357.33|354.45|358.12|355.24|353.61|350.73|0
1657635900000|2022-07-12 14:25:00|357.59|354.71|358.64|355.76|359.57|356.69|355.23|352.35|0
1657636200000|2022-07-12 14:30:00|358.38|355.5|352.36|349.48|358.38|355.5|352.1|349.22|0
1657636500000|2022-07-12 14:35:00|352.75|349.87|353.7|350.82|354.82|351.94|350.83|347.95|0
1657636800000|2022-07-12 14:40:00|353.57|350.69|352.78|349.9|355.14|352.26|352.39|349.51|0
1657637100000|2022-07-12 14:45:00|352.65|349.77|353.3|350.42|355.14|352.26|350.82|347.94|0
1657637400000|2022-07-12 14:50:00|353.43|350.55|352.01|349.61|355.66|352.78|352.01|349.61|0
1657637700000|2022-07-12 14:55:00|352.27|349.87|350.97|348.57|352.93|350.53|349.93|347.53|0
1657638000000|2022-07-12 15:00:00|350.91|348.51|352.01|349.61|353.05|350.65|350.32|347.92|0
1657638300000|2022-07-12 15:05:00|352.27|349.87|349.53|347.13|353.71|351.31|349.53|347.13|0
1657638600000|2022-07-12 15:10:00|349.4|347|347.33|344.93|349.4|347|345.52|343.12|0
1657638900000|2022-07-12 15:15:00|347.07|344.67|350.05|347.65|350.83|348.43|346.94|344.54|0
1657639200000|2022-07-12 15:20:00|349.99|347.59|347.33|344.93|350.18|347.78|346.42|344.02|0
1657639500000|2022-07-12 15:25:00|347.46|345.06|345.39|342.99|348.36|345.96|343.98|341.58|0
1657639800000|2022-07-12 15:30:00|345.52|343.12|346.16|343.76|346.81|344.41|344.74|342.34|0
1657640100000|2022-07-12 15:35:00|345.77|343.37|348.1|345.7|349.53|347.13|345.13|342.73|0
1657640400000|2022-07-12 15:40:00|348.36|345.96|350.17|347.77|351.35|348.95|348.23|345.83|0
1657640700000|2022-07-12 15:45:00|349.91|347.51|349.65|347.25|351.09|348.69|349|346.6|0
1657641000000|2022-07-12 15:50:00|349.78|347.38|351.08|348.68|351.08|348.68|349.26|346.86|0
1657641300000|2022-07-12 15:55:00|351.21|348.81|349.26|346.86|351.47|349.07|349.26|346.86|0
1657641600000|2022-07-12 16:00:00|348.87|346.47|349.65|347.25|350.43|348.03|348.22|345.82|0
1657641900000|2022-07-12 16:05:00|349.52|347.12|351.21|348.81|351.21|348.81|347.31|344.91|0
1657642200000|2022-07-12 16:10:00|351.08|348.68|348.47|346.07|351.21|348.81|347.83|345.43|0
1657642500000|2022-07-12 16:15:00|348.21|345.81|348.73|346.33|349.25|346.85|347.7|345.3|0
1657642800000|2022-07-12 16:20:00|348.86|346.46|347.95|345.55|349.64|347.24|347.31|344.91|0
1657643100000|2022-07-12 16:25:00|348.08|345.68|347.3|344.9|348.86|346.46|347.17|344.77|0
1657643400000|2022-07-12 16:30:00|347.43|345.03|345.49|343.09|348.21|345.81|345.49|343.09|0
1657643700000|2022-07-12 16:35:00|345.75|343.35|345.36|342.96|346.27|343.87|344.59|342.19|0
1657644000000|2022-07-12 16:40:00|345.49|343.09|346.13|343.73|346.39|343.99|344.97|342.57|0
1657644300000|2022-07-12 16:45:00|346|343.6|346.13|343.73|346.65|344.25|345.1|342.7|0
1657644600000|2022-07-12 16:50:00|346.26|343.86|347.42|345.02|348.85|346.45|346.2|343.8|0
1657644900000|2022-07-12 16:55:00|347.55|345.15|346.45|344.05|348.07|345.67|346.13|343.73|0
1657645200000|2022-07-12 17:00:00|346.51|344.11|348.32|345.92|349.49|347.09|343.81|341.41|0
1657645500000|2022-07-12 17:05:00|347.93|345.53|349.62|347.22|350.14|347.74|347.68|345.28|0
1657645800000|2022-07-12 17:10:00|349.75|347.35|350.4|348|350.79|348.39|349.75|347.35|0
1657646100000|2022-07-12 17:15:00|350.79|348.39|351.44|349.04|351.57|349.17|349.88|347.48|0
1657646400000|2022-07-12 17:20:00|351.31|348.91|351.7|349.3|352.48|350.08|350.79|348.39|0
1657646700000|2022-07-12 17:25:00|351.83|349.43|350.39|347.99|352.48|350.08|350.39|347.99|0
1657647000000|2022-07-12 17:30:00|350.26|347.86|350.52|348.12|350.78|348.38|349.61|347.21|0
1657647300000|2022-07-12 17:35:00|350.65|348.25|350.52|348.12|350.91|348.51|349.74|347.34|0
1657647600000|2022-07-12 17:40:00|350.39|347.99|349.74|347.34|350.65|348.25|349.09|346.69|0
1657647900000|2022-07-12 17:45:00|349.87|347.47|349.86|347.46|351.17|348.77|349.34|346.94|0
1657648200000|2022-07-12 17:50:00|349.99|347.59|348.3|345.9|350.51|348.11|348.17|345.77|0
1657648500000|2022-07-12 17:55:00|348.17|345.77|348.69|346.29|348.95|346.55|347.66|345.26|0
1657648800000|2022-07-12 18:00:00|348.56|346.16|351.16|348.76|351.29|348.89|348.3|345.9|0
1657649100000|2022-07-12 18:05:00|351.03|348.63|351.16|348.76|351.94|349.54|350.77|348.37|0
1657649400000|2022-07-12 18:10:00|351.29|348.89|350.37|347.97|351.55|349.15|349.72|347.32|0
1657649700000|2022-07-12 18:15:00|350.5|348.1|351.02|348.62|351.42|349.02|350.24|347.84|0
1657650000000|2022-07-12 18:20:00|351.15|348.75|351.93|349.53|352.07|349.67|350.76|348.36|0
1657650300000|2022-07-12 18:25:00|352.06|349.66|351.67|349.27|352.33|349.93|351.28|348.88|0
1657650600000|2022-07-12 18:30:00|351.54|349.14|354.55|352.15|354.68|352.28|351.02|348.62|0
1657650900000|2022-07-12 18:35:00|354.68|352.28|353.89|351.49|354.68|352.28|353.24|350.84|0
1657651200000|2022-07-12 18:40:00|353.76|351.36|354.66|352.26|355.58|353.18|352.75|350.35|0
1657651500000|2022-07-12 18:45:00|354.93|352.53|354.14|351.74|355.32|352.92|353.88|351.48|0
1657651800000|2022-07-12 18:50:00|354.27|351.87|355.97|353.57|355.98|353.58|354.27|351.87|0
1657652100000|2022-07-12 18:55:00|355.84|353.44|359.01|356.61|359.01|356.61|355.71|353.31|0
1657652400000|2022-07-12 19:00:00|359.54|357.14|365.93|363.53|366.33|363.93|359.54|357.14|0
1657652700000|2022-07-12 19:05:00|366.07|363.67|368.48|366.08|368.48|366.08|364.32|361.92|0
1657653000000|2022-07-12 19:10:00|368.08|365.68|365.66|363.26|369.83|367.43|365.53|363.13|0
1657653300000|2022-07-12 19:15:00|365.53|363.13|366.33|363.93|368.21|365.81|365.53|363.13|0
1657653600000|2022-07-12 19:20:00|366.6|364.2|370.77|368.37|371.59|369.19|365.93|363.53|0
1657653900000|2022-07-12 19:25:00|370.71|368.31|369.98|367.58|371.72|369.32|366.53|364.13|0
1657654200000|2022-07-12 19:30:00|369.91|367.51|373.31|370.91|373.58|371.18|368.96|366.56|0
1657654500000|2022-07-12 19:35:00|373.44|371.04|374.26|371.86|376.86|374.46|373.3|370.9|0
1657654800000|2022-07-12 19:40:00|374.4|372|373.03|370.63|375.9|373.5|372.89|370.49|0
1657655100000|2022-07-12 19:45:00|372.89|370.49|371.33|368.93|373.16|370.76|369.76|367.36|0
1657655400000|2022-07-12 19:50:00|370.58|368.18|366.66|364.26|370.58|368.18|365.71|363.31|0
1657655700000|2022-07-12 19:55:00|366.92|364.52|366.11|363.71|368.27|365.87|365.98|363.58|0
1657656000000|2022-07-12 20:00:00|366.38|363.98|369.22|366.82|369.49|367.09|366.38|363.98|0
1657656300000|2022-07-12 20:05:00|369.08|366.68|368.81|366.41|369.22|366.82|367.86|365.46|0
1657656600000|2022-07-12 20:10:00|369.08|366.68|367.73|365.33|369.08|366.68|367.19|364.79|0
1657656900000|2022-07-12 20:15:00|367.93|365.13|367.65|364.85|368.06|365.26|367.11|364.31|0
1657657200000|2022-07-12 20:20:00|367.79|364.99|368.73|365.93|369.14|366.34|367.38|364.58|0
1657657500000|2022-07-12 20:25:00|368.87|366.07|368.46|365.66|369.14|366.34|368.06|365.26|0
1657657800000|2022-07-12 20:30:00|368.4|365.6|368.32|365.52|369.41|366.61|367.51|364.71|0
1657658100000|2022-07-12 20:35:00|368.19|365.39|368.19|365.39|368.59|365.79|367.92|365.12|0
1657658400000|2022-07-12 20:40:00|368.05|365.25|367.64|364.84|368.12|365.32|367.51|364.71|0
1657658700000|2022-07-12 20:45:00|367.78|364.98|367.64|364.84|367.91|365.11|367.64|364.84|0
1657659000000|2022-07-12 20:50:00|367.51|364.71|366.97|364.17|367.64|364.84|366.97|364.17|0
1657659300000|2022-07-12 20:55:00|367.1|364.3|367.12|364.32|367.5|364.7|366.96|364.16|0
1657659600000|2022-07-12 21:00:00|367.31|364.51|367.35|364.55|367.47|364.67|367.14|364.34|0
1657659900000|2022-07-12 21:05:00|367.33|364.53|367.31|364.51|367.49|364.69|367.15|364.35|0
1657660200000|2022-07-12 21:10:00|367.25|364.45|367.37|364.57|367.37|364.57|367.25|364.45|0
1657660500000|2022-07-12 21:15:00|367.35|364.55|367.23|364.43|367.37|364.57|367.2|364.4|0
1657660800000|2022-07-12 21:20:00|367.13|364.33|367.28|364.48|367.28|364.48|367.13|364.33|0
1657661100000|2022-07-12 21:25:00|367.32|364.52|367.34|364.54|367.42|364.62|367.32|364.52|0
1657661400000|2022-07-12 21:30:00|367.38|364.58|367.24|364.44|367.44|364.64|367.24|364.44|0
1657661700000|2022-07-12 21:35:00|367.28|364.48|367.12|364.32|367.28|364.48|366.98|364.18|0
1657662000000|2022-07-12 21:40:00|367.14|364.34|367.16|364.36|367.16|364.36|367.08|364.28|0
1657662300000|2022-07-12 21:45:00|367.12|364.32|367.19|364.39|367.19|364.39|367.12|364.32|0
1657662600000|2022-07-12 21:50:00|367.24|364.44|367.01|364.21|367.41|364.61|367.01|364.21|0
1657662900000|2022-07-12 21:55:00|367.11|364.31|367.25|364.45|367.43|364.63|367.05|364.25|0
1657663200000|2022-07-12 22:00:00|366.07|363.27|366.94|364.14|367.07|364.27|365.53|362.73|0
1657663500000|2022-07-12 22:05:00|366.87|364.07|365.86|363.06|366.87|364.07|365.46|362.66|0
1657663800000|2022-07-12 22:10:00|365.99|363.19|366.26|363.46|366.4|363.6|365.46|362.66|0
1657664100000|2022-07-12 22:15:00|366.4|363.6|367.07|364.27|367.54|364.74|366.4|363.6|0
1657664400000|2022-07-12 22:20:00|367|364.2|367.74|364.94|368.28|365.48|366.93|364.13|0
1657664700000|2022-07-12 22:25:00|367.87|365.07|367.33|364.53|367.87|365.07|366.79|363.99|0
1657665000000|2022-07-12 22:30:00|367.27|364.47|367.06|364.26|367.6|364.8|366.79|363.99|0
1657665300000|2022-07-12 22:35:00|367|364.2|367.6|364.8|367.6|364.8|366.79|363.99|0
1657665600000|2022-07-12 22:40:00|367.46|364.66|366.25|363.45|367.46|364.66|366.11|363.31|0
1657665900000|2022-07-12 22:45:00|366.18|363.38|366.25|363.45|366.79|363.99|366.11|363.31|0
1657666200000|2022-07-12 22:50:00|366.11|363.31|366.65|363.85|366.92|364.12|366.11|363.31|0
1657666500000|2022-07-12 22:55:00|366.78|363.98|367.19|364.39|367.46|364.66|366.78|363.98|0
1657666800000|2022-07-12 23:00:00|367.05|364.25|366.38|363.58|367.05|364.25|365.97|363.17|0
1657667100000|2022-07-12 23:05:00|366.24|363.44|366.37|363.57|366.51|363.71|365.84|363.04|0
1657667400000|2022-07-12 23:10:00|366.44|363.64|366.64|363.84|366.64|363.84|366.37|363.57|0
1657667700000|2022-07-12 23:15:00|366.71|363.91|367.58|364.78|367.58|364.78|366.64|363.84|0
1657668000000|2022-07-12 23:20:00|367.85|365.05|367.79|364.99|369.2|366.4|367.79|364.99|0
1657668300000|2022-07-12 23:25:00|367.99|365.19|367.98|365.18|368.39|365.59|367.71|364.91|0
1657668600000|2022-07-12 23:30:00|368.05|365.25|366.09|363.29|368.12|365.32|365.83|363.03|0
1657668900000|2022-07-12 23:35:00|365.96|363.16|365.15|362.35|366.3|363.5|365.15|362.35|0
1657669200000|2022-07-12 23:40:00|365.02|362.22|365.15|362.35|365.69|362.89|364.61|361.81|0
1657669500000|2022-07-12 23:45:00|365.28|362.48|365.82|363.02|366.09|363.29|365.08|362.28|0
1657669800000|2022-07-12 23:50:00|365.95|363.15|367.57|364.77|368.11|365.31|365.89|363.09|0
1657670100000|2022-07-12 23:55:00|367.7|364.9|367.57|364.77|367.97|365.17|367.3|364.5|0
1657670400000|2022-07-13 00:00:00|367.16|364.36|365.54|362.74|367.57|364.77|364.61|361.81|0
1657670700000|2022-07-13 00:05:00|365.28|362.48|366.08|363.28|366.35|363.55|365.28|362.48|0
1657671000000|2022-07-13 00:10:00|366.21|363.41|366.21|363.41|368.24|365.44|366.21|363.41|0
1657671300000|2022-07-13 00:15:00|366.01|363.21|365.67|362.87|366.75|363.95|365.14|362.34|0
1657671600000|2022-07-13 00:20:00|366.08|363.28|365.74|362.94|366.21|363.41|364.87|362.07|0
1657671900000|2022-07-13 00:25:00|365.67|362.87|366.21|363.41|366.48|363.68|365.2|362.4|0
1657672200000|2022-07-13 00:30:00|366.34|363.54|365.94|363.14|367.01|364.21|365.13|362.33|0
1657672500000|2022-07-13 00:35:00|365.87|363.07|363.99|361.19|366.47|363.67|363.92|361.12|0
1657672800000|2022-07-13 00:40:00|364.05|361.25|363.92|361.12|364.72|361.92|363.65|360.85|0
1657673100000|2022-07-13 00:45:00|363.99|361.19|364.72|361.92|364.86|362.06|363.38|360.58|0
1657673400000|2022-07-13 00:50:00|364.79|361.99|364.79|361.99|365.06|362.26|364.32|361.52|0
1657673700000|2022-07-13 00:55:00|365.06|362.26|364.45|361.65|365.06|362.26|363.65|360.85|0
1657674000000|2022-07-13 01:00:00|364.38|361.58|362.57|359.77|364.45|361.65|362.11|359.31|0
1657674300000|2022-07-13 01:05:00|362.44|359.64|362.17|359.37|362.57|359.77|361.5|358.7|0
1657674600000|2022-07-13 01:10:00|362.24|359.44|362.84|360.04|363.37|360.57|362.04|359.24|0
1657674900000|2022-07-13 01:15:00|362.7|359.9|364.31|361.51|364.44|361.64|362.5|359.7|0
1657675200000|2022-07-13 01:20:00|364.44|361.64|365.45|362.65|365.45|362.65|364.04|361.24|0
1657675500000|2022-07-13 01:25:00|365.72|362.92|365.38|362.58|365.91|363.11|364.84|362.04|0
1657675800000|2022-07-13 01:30:00|365.24|362.44|365.58|362.78|366.32|363.52|364.7|361.9|0
1657676100000|2022-07-13 01:35:00|365.51|362.71|367.33|364.53|367.39|364.59|365.51|362.71|0
1657676400000|2022-07-13 01:40:00|367.26|364.46|367.79|364.99|368.34|365.54|366.38|363.58|0
1657676700000|2022-07-13 01:45:00|367.86|365.06|366.78|363.98|368.33|365.53|366.04|363.24|0
1657677000000|2022-07-13 01:50:00|366.71|363.91|366.78|363.98|367.79|364.99|366.04|363.24|0
1657677300000|2022-07-13 01:55:00|366.71|363.91|367.05|364.25|367.38|364.58|366.24|363.44|0
1657677600000|2022-07-13 02:00:00|366.98|364.18|365.5|362.7|366.98|364.18|365.16|362.36|0
1657677900000|2022-07-13 02:05:00|365.36|362.56|366.71|363.91|366.84|364.04|365.23|362.43|0
1657678200000|2022-07-13 02:10:00|366.84|364.04|366.57|363.77|366.84|364.04|365.49|362.69|0
1657678500000|2022-07-13 02:15:00|366.7|363.9|367.18|364.38|367.65|364.85|366.7|363.9|0
1657678800000|2022-07-13 02:20:00|367.24|364.44|367.17|364.37|367.64|364.84|365.89|363.09|0
1657679100000|2022-07-13 02:25:00|367.1|364.3|367.1|364.3|367.71|364.91|366.7|363.9|0
1657679400000|2022-07-13 02:30:00|367.24|364.44|365.89|363.09|367.24|364.44|365.75|362.95|0
1657679700000|2022-07-13 02:35:00|365.75|362.95|364.41|361.61|366.43|363.63|364.27|361.47|0
1657680000000|2022-07-13 02:40:00|364.27|361.47|365.08|362.28|365.21|362.41|364.27|361.47|0
1657680300000|2022-07-13 02:45:00|365.01|362.21|363.73|360.93|365.35|362.55|363.6|360.8|0
1657680600000|2022-07-13 02:50:00|363.6|360.8|363.46|360.66|364.14|361.34|363.46|360.66|0
1657680900000|2022-07-13 02:55:00|363.6|360.8|363.6|360.8|364|361.2|363.06|360.26|0
1657681200000|2022-07-13 03:00:00|363.53|360.73|363.93|361.13|364.13|361.33|363.19|360.39|0
1657681500000|2022-07-13 03:05:00|363.86|361.06|363.59|360.79|364.13|361.33|363.46|360.66|0
1657681800000|2022-07-13 03:10:00|363.73|360.93|363.66|360.86|363.99|361.19|363.59|360.79|0
1657682100000|2022-07-13 03:15:00|363.59|360.79|363.99|361.19|364.33|361.53|363.05|360.25|0
1657682400000|2022-07-13 03:20:00|363.86|361.06|362.78|359.98|363.86|361.06|362.78|359.98|0
1657682700000|2022-07-13 03:25:00|362.92|360.12|363.58|360.78|363.72|360.92|362.78|359.98|0
1657683000000|2022-07-13 03:30:00|363.52|360.72|362.24|359.44|363.52|360.72|362.11|359.31|0
1657683300000|2022-07-13 03:35:00|361.98|359.18|362.24|359.44|362.65|359.85|361.84|359.04|0
1657683600000|2022-07-13 03:40:00|362.11|359.31|362.11|359.31|362.64|359.84|361.84|359.04|0
1657683900000|2022-07-13 03:45:00|362.24|359.44|362.51|359.71|362.51|359.71|361.97|359.17|0
1657684200000|2022-07-13 03:50:00|362.64|359.84|362.77|359.97|363.31|360.51|362.44|359.64|0
1657684500000|2022-07-13 03:55:00|362.91|360.11|363.17|360.37|363.44|360.64|362.64|359.84|0
1657684800000|2022-07-13 04:00:00|363.11|360.31|363.77|360.97|363.97|361.17|363.04|360.24|0
1657685100000|2022-07-13 04:05:00|363.84|361.04|364.1|361.3|364.24|361.44|363.7|360.9|0
1657685400000|2022-07-13 04:10:00|364.04|361.24|364.1|361.3|364.24|361.44|363.7|360.9|0
1657685700000|2022-07-13 04:15:00|363.97|361.17|363.83|361.03|364.1|361.3|363.7|360.9|0
1657686000000|2022-07-13 04:20:00|363.7|360.9|363.56|360.76|363.7|360.9|363.16|360.36|0
1657686300000|2022-07-13 04:25:00|363.7|360.9|363.16|360.36|363.7|360.9|363.03|360.23|0
1657686600000|2022-07-13 04:30:00|363.02|360.22|363.76|360.96|364.36|361.56|363.02|360.22|0
1657686900000|2022-07-13 04:35:00|363.69|360.89|363.63|360.83|364.23|361.43|363.56|360.76|0
1657687200000|2022-07-13 04:40:00|363.56|360.76|363.55|360.75|363.69|360.89|363.02|360.22|0
1657687500000|2022-07-13 04:45:00|363.49|360.69|363.82|361.02|363.95|361.15|363.49|360.69|0
1657687800000|2022-07-13 04:50:00|363.95|361.15|364.09|361.29|364.29|361.49|363.42|360.62|0
1657688100000|2022-07-13 04:55:00|364.22|361.42|363.95|361.15|364.49|361.69|363.68|360.88|0
1657688400000|2022-07-13 05:00:00|364.02|361.22|363.68|360.88|364.56|361.76|363.08|360.28|0
1657688700000|2022-07-13 05:05:00|363.81|361.01|364.21|361.41|364.35|361.55|363.68|360.88|0
1657689000000|2022-07-13 05:10:00|364.35|361.55|364.48|361.68|364.75|361.95|364.08|361.28|0
1657689300000|2022-07-13 05:15:00|364.61|361.81|364.48|361.68|365.02|362.22|364.21|361.41|0
1657689600000|2022-07-13 05:20:00|364.34|361.54|364.34|361.54|365.42|362.62|364.34|361.54|0
1657689900000|2022-07-13 05:25:00|364.28|361.48|363.54|360.74|364.74|361.94|363.27|360.47|0
1657690200000|2022-07-13 05:30:00|363.8|361|365.55|362.75|365.55|362.75|363.8|361|0
1657690500000|2022-07-13 05:35:00|365.41|362.61|364.34|361.54|365.41|362.61|364.34|361.54|0
1657690800000|2022-07-13 05:40:00|364.2|361.4|364.52|361.72|364.98|362.18|364.07|361.27|0
1657691100000|2022-07-13 05:45:00|364.58|361.78|363.91|361.11|364.85|362.05|363.91|361.11|0
1657691400000|2022-07-13 05:50:00|364.04|361.24|363.91|361.11|364.44|361.64|363.64|360.84|0
1657691700000|2022-07-13 05:55:00|363.64|360.84|364.04|361.24|364.17|361.37|363.64|360.84|0
1657692000000|2022-07-13 06:00:00|364.17|361.37|364.24|361.44|364.57|361.77|363.37|360.57|0
1657692300000|2022-07-13 06:05:00|364.44|361.64|364.84|362.04|365.11|362.31|363.9|361.1|0
1657692600000|2022-07-13 06:10:00|364.97|362.17|365.24|362.44|366.18|363.38|364.3|361.5|0
1657692900000|2022-07-13 06:15:00|365.37|362.57|365.5|362.7|366.79|363.99|365.24|362.44|0
1657693200000|2022-07-13 06:20:00|365.37|362.57|365.5|362.7|365.64|362.84|364.83|362.03|0
1657693500000|2022-07-13 06:25:00|365.64|362.84|364.03|361.23|365.91|363.11|363.96|361.16|0
1657693800000|2022-07-13 06:30:00|364.1|361.3|364.56|361.76|364.96|362.16|363.89|361.09|0
1657694100000|2022-07-13 06:35:00|364.63|361.83|363.49|360.69|364.69|361.89|363.22|360.42|0
1657694400000|2022-07-13 06:40:00|363.35|360.55|360.95|358.15|363.35|360.55|360.82|358.02|0
1657694700000|2022-07-13 06:45:00|360.82|358.02|359.75|356.95|361.35|358.55|359.09|356.29|0
1657695000000|2022-07-13 06:50:00|359.69|356.89|360.68|357.88|361.34|358.54|358.95|356.15|0
1657695300000|2022-07-13 06:55:00|360.55|357.75|360.28|357.48|360.88|358.08|359.61|356.81|0
1657695600000|2022-07-13 07:00:00|360.68|357.88|361.28|358.48|362.14|359.34|360.35|357.55|0
1657695900000|2022-07-13 07:05:00|361.41|359.01|362.34|359.94|362.87|360.47|361.01|358.61|0
1657696200000|2022-07-13 07:10:00|362.14|359.74|362.67|360.27|362.87|360.47|361.14|358.74|0
1657696500000|2022-07-13 07:15:00|362.6|360.2|364.01|361.61|365.55|363.15|362.6|360.2|0
1657696800000|2022-07-13 07:20:00|364.21|361.81|364.21|361.81|365.01|362.61|363.94|361.54|0
1657697100000|2022-07-13 07:25:00|364.61|362.21|364.94|362.54|365.68|363.28|363.54|361.14|0
1657697400000|2022-07-13 07:30:00|365.01|362.61|363.67|361.27|365.81|363.41|363.26|360.86|0
1657697700000|2022-07-13 07:35:00|363.74|361.34|365.21|362.81|366.08|363.68|363.6|361.2|0
1657698000000|2022-07-13 07:40:00|364.94|362.54|366.35|363.95|366.75|364.35|364.74|362.34|0
1657698300000|2022-07-13 07:45:00|366.62|364.22|366.34|363.94|368.03|365.63|366.21|363.81|0
1657698600000|2022-07-13 07:50:00|366.41|364.01|366.88|364.48|367.42|365.02|366.41|364.01|0
1657698900000|2022-07-13 07:55:00|367.15|364.75|367.28|364.88|367.96|365.56|366.88|364.48|0
1657699200000|2022-07-13 08:00:00|367.42|365.02|366.47|364.07|368.23|365.83|365.94|363.54|0
1657699500000|2022-07-13 08:05:00|366.41|364.01|367.95|365.55|369.44|367.04|366.07|363.67|0
1657699800000|2022-07-13 08:10:00|367.68|365.28|368.22|365.82|368.49|366.09|367.55|365.15|0
1657700100000|2022-07-13 08:15:00|368.29|365.89|366|363.6|368.49|366.09|365.66|363.26|0
1657700400000|2022-07-13 08:20:00|366.06|363.66|365.52|363.12|366.33|363.93|365.46|363.06|0
1657700700000|2022-07-13 08:25:00|365.66|363.26|364.72|362.32|365.66|363.26|364.58|362.18|0
1657701000000|2022-07-13 08:30:00|364.85|362.45|363.24|360.84|364.98|362.58|362.97|360.57|0
1657701300000|2022-07-13 08:35:00|363.18|360.78|362.04|359.64|363.31|360.91|362.04|359.64|0
1657701600000|2022-07-13 08:40:00|362.17|359.77|363.37|360.97|363.5|361.1|362.17|359.77|0
1657701900000|2022-07-13 08:45:00|363.31|360.91|361.63|359.23|363.44|361.04|361.1|358.7|0
1657702200000|2022-07-13 08:50:00|361.76|359.36|361.23|358.83|361.9|359.5|361.03|358.63|0
1657702500000|2022-07-13 08:55:00|361.1|358.7|359.76|357.36|361.5|359.1|359.5|357.1|0
1657702800000|2022-07-13 09:00:00|359.97|357.57|359.96|357.56|360.9|358.5|359.63|357.23|0
1657703100000|2022-07-13 09:05:00|360.03|357.63|360.82|358.42|361.36|358.96|360.03|357.63|0
1657703400000|2022-07-13 09:10:00|360.96|358.56|361.16|358.76|361.62|359.22|360.42|358.02|0
1657703700000|2022-07-13 09:15:00|361.22|358.82|361.35|358.95|361.62|359.22|360.42|358.02|0
1657704000000|2022-07-13 09:20:00|361.49|359.09|361.35|358.95|361.49|359.09|360.29|357.89|0
1657704300000|2022-07-13 09:25:00|361.48|359.08|359.88|357.48|361.62|359.22|359.88|357.48|0
1657704600000|2022-07-13 09:30:00|359.95|357.55|360.22|357.82|360.81|358.41|359.88|357.48|0
1657704900000|2022-07-13 09:35:00|360.08|357.68|360.54|358.14|360.94|358.54|360.08|357.68|0
1657705200000|2022-07-13 09:40:00|360.68|358.28|362.14|359.74|362.28|359.88|360.48|358.08|0
1657705500000|2022-07-13 09:45:00|362.01|359.61|361.81|359.41|362.21|359.81|361.47|359.07|0
1657705800000|2022-07-13 09:50:00|361.74|359.34|361.6|359.2|362.61|360.21|361.34|358.94|0
1657706100000|2022-07-13 09:55:00|361.74|359.34|362.14|359.74|362.14|359.74|361.54|359.14|0
1657706400000|2022-07-13 10:00:00|362.27|359.87|362.4|360|362.94|360.54|361.67|359.27|0
1657706700000|2022-07-13 10:05:00|362.34|359.94|362.4|360|362.53|360.13|362|359.6|0
1657707000000|2022-07-13 10:10:00|362.47|360.07|362.53|360.13|362.93|360.53|362.13|359.73|0
1657707300000|2022-07-13 10:15:00|362.4|360|362.4|360|362.4|360|361.86|359.46|0
1657707600000|2022-07-13 10:20:00|362.33|359.93|362.39|359.99|362.66|360.26|361.99|359.59|0
1657707900000|2022-07-13 10:25:00|362.46|360.06|363.19|360.79|363.73|361.33|362.39|359.99|0
1657708200000|2022-07-13 10:30:00|363.33|360.93|363.66|361.26|364.13|361.73|363.33|360.93|0
1657708500000|2022-07-13 10:35:00|363.59|361.19|363.59|361.19|365.2|362.8|363.46|361.06|0
1657708800000|2022-07-13 10:40:00|363.73|361.33|362.65|360.25|363.73|361.33|362.52|360.12|0
1657709100000|2022-07-13 10:45:00|362.79|360.39|363.05|360.65|363.05|360.65|362.25|359.85|0
1657709400000|2022-07-13 10:50:00|362.92|360.52|363.39|360.99|363.39|360.99|362.52|360.12|0
1657709700000|2022-07-13 10:55:00|363.45|361.05|362.51|360.11|363.85|361.45|362.51|360.11|0
1657710000000|2022-07-13 11:00:00|362.45|360.05|362.91|360.51|363.58|361.18|362.45|360.05|0
1657710300000|2022-07-13 11:05:00|362.98|360.58|362.11|359.71|363.58|361.18|361.98|359.58|0
1657710600000|2022-07-13 11:10:00|362.18|359.78|360.91|358.51|362.38|359.98|360.37|357.97|0
1657710900000|2022-07-13 11:15:00|361.04|358.64|361.3|358.9|361.44|359.04|360.64|358.24|0
1657711200000|2022-07-13 11:20:00|361.24|358.84|363.51|361.11|363.57|361.17|360.97|358.57|0
1657711500000|2022-07-13 11:25:00|363.31|360.91|363.24|360.84|363.64|361.24|362.37|359.97|0
1657711800000|2022-07-13 11:30:00|363.37|360.97|362.5|360.1|363.84|361.44|362.37|359.97|0
1657712100000|2022-07-13 11:35:00|362.37|359.97|361.96|359.56|362.9|360.5|361.96|359.56|0
1657712400000|2022-07-13 11:40:00|361.83|359.43|360.63|358.23|361.83|359.43|360.23|357.83|0
1657712700000|2022-07-13 11:45:00|360.7|358.3|359.96|357.56|360.76|358.36|359.56|357.16|0
1657713000000|2022-07-13 11:50:00|359.83|357.43|359.83|357.43|362.01|359.61|359.83|357.43|0
1657713300000|2022-07-13 11:55:00|359.9|357.5|359.7|357.3|360.23|357.83|358.9|356.5|0
1657713600000|2022-07-13 12:00:00|359.77|357.37|357.51|355.11|360.5|358.1|355.99|353.59|0
1657713900000|2022-07-13 12:05:00|357.44|355.04|357.97|355.57|358.1|355.7|357.44|355.04|0
1657714200000|2022-07-13 12:10:00|358.23|355.83|359.16|356.76|359.96|357.56|357.97|355.57|0
1657714500000|2022-07-13 12:15:00|359.03|356.63|358.1|355.7|359.56|357.16|358.1|355.7|0
1657714800000|2022-07-13 12:20:00|357.83|355.43|357.3|354.9|357.83|355.43|356.37|353.97|0
1657715100000|2022-07-13 12:25:00|357.03|354.63|346.82|344.42|358.43|356.03|341.73|339.33|0
1657715400000|2022-07-13 12:30:00|358.69|356.29|397.67|395.27|400.98|398.58|358.69|356.29|0
1657715700000|2022-07-13 12:35:00|398.1|395.7|399.24|396.84|401.04|398.64|395.53|393.13|0
1657716000000|2022-07-13 12:40:00|399.1|396.7|400.53|398.13|403.26|400.86|397.1|394.7|0
1657716300000|2022-07-13 12:45:00|400.96|398.56|400.55|398.15|405.72|403.32|398.46|396.06|0
1657716600000|2022-07-13 12:50:00|400.84|398.44|399.98|397.58|402.84|400.44|399.27|396.87|0
1657716900000|2022-07-13 12:55:00|399.84|397.44|397.28|394.88|402.55|400.15|396.85|394.45|0
1657717200000|2022-07-13 13:00:00|398.13|395.73|392.9|390.5|400.98|398.58|392.9|390.5|0
1657717500000|2022-07-13 13:05:00|393.04|390.64|394.45|392.05|397.98|395.58|392.9|390.5|0
1657717800000|2022-07-13 13:10:00|394.3|391.9|394.13|391.73|396.28|393.88|392.75|390.35|0
1657718100000|2022-07-13 13:15:00|394.27|391.87|398.37|395.97|398.94|396.54|392.44|390.04|0
1657718400000|2022-07-13 13:20:00|398.23|395.83|399.79|397.39|401.21|398.81|397.02|394.62|0
1657718700000|2022-07-13 13:25:00|399.65|397.25|400.64|398.24|401.64|399.24|398.79|396.39|0
1657719000000|2022-07-13 13:30:00|400.21|397.81|394.3|391.9|402.64|400.24|393.17|390.77|0
1657719300000|2022-07-13 13:35:00|393.73|391.33|384.06|381.66|397.56|395.16|384.06|381.66|0
1657719600000|2022-07-13 13:40:00|384.2|381.8|390.08|387.68|390.5|388.1|384.06|381.66|0
1657719900000|2022-07-13 13:45:00|389.17|386.77|382.12|379.72|394.74|392.34|382.12|379.72|0
1657720200000|2022-07-13 13:50:00|381.98|379.58|383.12|380.72|385.88|383.48|381.84|379.44|0
1657720500000|2022-07-13 13:55:00|382.98|380.58|382.98|380.58|386.89|384.49|381.17|378.77|0
1657720800000|2022-07-13 14:00:00|383.4|381|385.49|383.09|390.68|388.28|382|379.6|0
1657721100000|2022-07-13 14:05:00|385.63|383.23|389.83|387.43|391.25|388.85|383.53|381.13|0
1657721400000|2022-07-13 14:10:00|390.12|387.72|387.38|384.98|391.24|388.84|385.34|382.94|0
1657721700000|2022-07-13 14:15:00|387.53|385.13|393.88|391.48|394.03|391.63|386.96|384.56|0
1657722000000|2022-07-13 14:20:00|394.31|391.91|395.7|393.3|396.7|394.3|392.3|389.9|0
1657722300000|2022-07-13 14:25:00|395.42|393.02|389.2|386.8|396.13|393.73|389.2|386.8|0
1657722600000|2022-07-13 14:30:00|390.04|387.64|382.63|380.23|391.31|388.91|380.83|378.43|0
1657722900000|2022-07-13 14:35:00|381.93|379.53|379.71|377.31|385.12|382.72|379.44|377.04|0
1657723200000|2022-07-13 14:40:00|379.99|377.59|371.87|369.47|380.55|378.15|371.87|369.47|0
1657723500000|2022-07-13 14:45:00|371.39|368.99|372.55|370.15|373.51|371.11|370.64|368.24|0
1657723800000|2022-07-13 14:50:00|372.27|369.87|372.04|369.64|372.82|370.42|367.28|364.88|0
1657724100000|2022-07-13 14:55:00|371.91|369.51|370.54|368.14|372.04|369.64|368.5|366.1|0
1657724400000|2022-07-13 15:00:00|370.4|368|371.08|368.68|372.86|370.46|369.17|366.77|0
1657724700000|2022-07-13 15:05:00|370.67|368.27|368.08|365.68|370.67|368.27|363.49|361.09|0
1657725000000|2022-07-13 15:10:00|368.21|365.81|366.58|364.18|368.48|366.08|365.57|363.17|0
1657725300000|2022-07-13 15:15:00|366.31|363.91|370.24|367.84|370.93|368.53|366.18|363.78|0
1657725600000|2022-07-13 15:20:00|369.84|367.44|371.2|368.8|371.2|368.8|368.21|365.81|0
1657725900000|2022-07-13 15:25:00|371.33|368.93|377.8|375.4|377.8|375.4|371.33|368.93|0
1657726200000|2022-07-13 15:30:00|376.58|374.18|376.29|373.89|376.58|374.18|372.99|370.59|0
1657726500000|2022-07-13 15:35:00|376.43|374.03|376.42|374.02|377.11|374.71|375.46|373.06|0
1657726800000|2022-07-13 15:40:00|376.56|374.16|377.8|375.4|378.22|375.82|375.32|372.92|0
1657727100000|2022-07-13 15:45:00|378.49|376.09|376.28|373.88|379.74|377.34|376.22|373.82|0
1657727400000|2022-07-13 15:50:00|376.14|373.74|374.49|372.09|376.42|374.02|371.62|369.22|0
1657727700000|2022-07-13 15:55:00|374.63|372.23|375.31|372.91|375.45|373.05|373.39|370.99|0
1657728000000|2022-07-13 16:00:00|375.04|372.64|371.75|369.35|376.28|373.88|371.61|369.21|0
1657728300000|2022-07-13 16:05:00|371.89|369.49|370.65|368.25|372.57|370.17|369.57|367.17|0
1657728600000|2022-07-13 16:10:00|370.79|368.39|374.61|372.21|375.02|372.62|370.79|368.39|0
1657728900000|2022-07-13 16:15:00|374.88|372.48|373.51|371.11|375.71|373.31|373.51|371.11|0
1657729200000|2022-07-13 16:20:00|373.37|370.97|371.6|369.2|375.16|372.76|371.32|368.92|0
1657729500000|2022-07-13 16:25:00|371.73|369.33|369.96|367.56|372.69|370.29|369.55|367.15|0
1657729800000|2022-07-13 16:30:00|369.82|367.42|367.21|364.81|371.18|368.78|366.26|363.86|0
1657730100000|2022-07-13 16:35:00|367.61|365.21|366.18|363.78|369.3|366.9|366.18|363.78|0
1657730400000|2022-07-13 16:40:00|365.91|363.51|367.47|365.07|368.76|366.36|365.91|363.51|0
1657730700000|2022-07-13 16:45:00|367.67|365.27|366.99|364.59|368.89|366.49|366.45|364.05|0
1657731000000|2022-07-13 16:50:00|367.13|364.73|364.82|362.42|368.21|365.81|364.56|362.16|0
1657731300000|2022-07-13 16:55:00|364.42|362.02|363.34|360.94|366.17|363.77|363.34|360.94|0
1657731600000|2022-07-13 17:00:00|363.21|360.81|359.92|357.52|365.36|362.96|357.59|355.19|0
1657731900000|2022-07-13 17:05:00|359.72|357.32|361.86|359.46|362.93|360.53|358.38|355.98|0
1657732200000|2022-07-13 17:10:00|362.13|359.73|360.9|358.5|362.66|360.26|359.98|357.58|0
1657732500000|2022-07-13 17:15:00|360.64|358.24|367.34|364.94|368.28|365.88|360.64|358.24|0
1657732800000|2022-07-13 17:20:00|367.2|364.8|365.32|362.92|368.42|366.02|365.32|362.92|0
1657733100000|2022-07-13 17:25:00|365.45|363.05|365.45|363.05|367.74|365.34|365.18|362.78|0
1657733400000|2022-07-13 17:30:00|365.58|363.18|367.2|364.8|368.68|366.28|365.58|363.18|0
1657733700000|2022-07-13 17:35:00|367.33|364.93|369.49|367.09|369.77|367.37|367.06|364.66|0
1657734000000|2022-07-13 17:40:00|369.63|367.23|366.38|363.98|369.63|367.23|365.85|363.45|0
1657734300000|2022-07-13 17:45:00|365.98|363.58|364.37|361.97|366.92|364.52|363.96|361.56|0
1657734600000|2022-07-13 17:50:00|364.23|361.83|366.11|363.71|366.11|363.71|363.56|361.16|0
1657734900000|2022-07-13 17:55:00|366.51|364.11|364.76|362.36|366.92|364.52|364.36|361.96|0
1657735200000|2022-07-13 18:00:00|364.9|362.5|376.72|374.32|376.99|374.59|364.9|362.5|0
1657735500000|2022-07-13 18:05:00|377.13|374.73|375.43|373.03|377.13|374.73|372.18|369.78|0
1657735800000|2022-07-13 18:10:00|375.29|372.89|371.05|368.65|375.7|373.3|370.92|368.52|0
1657736100000|2022-07-13 18:15:00|371.19|368.79|370.78|368.38|374.74|372.34|370.64|368.24|0
1657736400000|2022-07-13 18:20:00|371.05|368.65|368.88|366.48|373.1|370.7|368.07|365.67|0
1657736700000|2022-07-13 18:25:00|368.47|366.07|364.85|362.45|370.91|368.51|364.72|362.32|0
1657737000000|2022-07-13 18:30:00|364.72|362.32|361.62|359.22|364.99|362.59|361.36|358.96|0
1657737300000|2022-07-13 18:35:00|361.36|358.96|360.69|358.29|363.23|360.83|360.42|358.02|0
1657737600000|2022-07-13 18:40:00|360.55|358.15|362.43|360.03|362.43|360.03|359.75|357.35|0
1657737900000|2022-07-13 18:45:00|361.89|359.49|363.31|360.91|363.77|361.37|360.28|357.88|0
1657738200000|2022-07-13 18:50:00|363.04|360.64|363.98|361.58|364.12|361.72|360.76|358.36|0
1657738500000|2022-07-13 18:55:00|364.25|361.85|359.56|357.16|366.41|364.01|359.29|356.89|0
1657738800000|2022-07-13 19:00:00|359.42|357.02|359.96|357.56|362.37|359.97|358.89|356.49|0
1657739100000|2022-07-13 19:05:00|360.03|357.63|364.59|362.19|366.41|364.01|359.96|357.56|0
1657739400000|2022-07-13 19:10:00|364.92|362.52|362.23|359.83|365.19|362.79|361.56|359.16|0
1657739700000|2022-07-13 19:15:00|362.36|359.96|361.42|359.02|363.71|361.31|361.15|358.75|0
1657740000000|2022-07-13 19:20:00|361.29|358.89|362.63|360.23|363.57|361.17|360.75|358.35|0
1657740300000|2022-07-13 19:25:00|362.76|360.36|365.32|362.92|365.59|363.19|362.76|360.36|0
1657740600000|2022-07-13 19:30:00|365.59|363.19|369.79|367.39|369.93|367.53|364.51|362.11|0
1657740900000|2022-07-13 19:35:00|368.22|365.82|366.35|363.95|369.88|367.48|366.08|363.68|0
1657741200000|2022-07-13 19:40:00|366.62|364.22|369.88|367.48|370.29|367.89|366.62|364.22|0
1657741500000|2022-07-13 19:45:00|370.02|367.62|369.61|367.21|371.38|368.98|368.93|366.53|0
1657741800000|2022-07-13 19:50:00|370.42|368.02|368.79|366.39|372.2|369.8|368.31|365.91|0
1657742100000|2022-07-13 19:55:00|369.13|366.73|372.2|369.8|372.47|370.07|367.29|364.89|0
1657742400000|2022-07-13 20:00:00|372.75|370.35|372.47|370.07|373.3|370.9|371.79|369.39|0
1657742700000|2022-07-13 20:05:00|372.61|370.21|373.43|371.03|373.98|371.58|372.33|369.93|0
1657743000000|2022-07-13 20:10:00|373.15|370.75|375.21|372.81|375.21|372.81|372.74|370.34|0
1657743300000|2022-07-13 20:15:00|375.14|372.34|376.38|373.58|376.38|373.58|374.86|372.06|0
1657743600000|2022-07-13 20:20:00|376.51|373.71|376.24|373.44|376.65|373.85|376.1|373.3|0
1657743900000|2022-07-13 20:25:00|376.51|373.71|375.82|373.02|376.93|374.13|375.82|373.02|0
1657744200000|2022-07-13 20:30:00|375.96|373.16|375.82|373.02|375.96|373.16|375.55|372.75|0
1657744500000|2022-07-13 20:35:00|375.68|372.88|376.23|373.43|376.78|373.98|375.68|372.88|0
1657744800000|2022-07-13 20:40:00|376.16|373.36|376.78|373.98|376.78|373.98|375.96|373.16|0
1657745100000|2022-07-13 20:45:00|376.64|373.84|377.06|374.26|377.33|374.53|376.5|373.7|0
1657745400000|2022-07-13 20:50:00|376.92|374.12|376.36|373.56|377.33|374.53|376.23|373.43|0
1657745700000|2022-07-13 20:55:00|376.5|373.7|377.93|375.13|378.35|375.55|375.5|372.7|0
1657746000000|2022-07-13 21:00:00|378.12|375.32|378.16|375.36|378.24|375.44|378.12|375.32|0
1657746300000|2022-07-13 21:05:00|378.22|375.42|378.19|375.39|378.22|375.42|378.13|375.33|0
1657746600000|2022-07-13 21:10:00|378.21|375.41|378.52|375.72|378.75|375.95|378.21|375.41|0
1657746900000|2022-07-13 21:15:00|378.53|375.73|378.65|375.85|378.79|375.99|378.53|375.73|0
1657747200000|2022-07-13 21:20:00|378.55|375.75|378.63|375.83|378.67|375.87|378.45|375.65|0
1657747500000|2022-07-13 21:25:00|378.45|375.65|378.45|375.65|378.51|375.71|378.43|375.63|0
1657747800000|2022-07-13 21:30:00|378.47|375.67|378.55|375.75|378.55|375.75|378.35|375.55|0
1657748100000|2022-07-13 21:35:00|378.57|375.77|378.51|375.71|378.57|375.77|378.45|375.65|0
1657748400000|2022-07-13 21:40:00|378.44|375.64|378.44|375.64|378.44|375.64|378.44|375.64|0
1657748700000|2022-07-13 21:45:00|378.34|375.54|378.42|375.62|378.5|375.7|378.34|375.54|0
1657749000000|2022-07-13 21:50:00|378.44|375.64|378.48|375.68|378.48|375.68|378.42|375.62|0
1657749300000|2022-07-13 21:55:00|378.46|375.66|378.5|375.7|378.62|375.82|378.44|375.64|0
1657749600000|2022-07-13 22:00:00|378.87|376.07|378.94|376.14|379.7|376.9|378.11|375.31|0
1657749900000|2022-07-13 22:05:00|379.15|376.35|380.6|377.8|380.87|378.07|379.07|376.27|0
1657750200000|2022-07-13 22:10:00|380.67|377.87|379.97|377.17|380.73|377.93|379.9|377.1|0
1657750500000|2022-07-13 22:15:00|380.04|377.24|379.62|376.82|380.04|377.24|379.28|376.48|0
1657750800000|2022-07-13 22:20:00|379.48|376.68|379.76|376.96|380.17|377.37|379.35|376.55|0
1657751100000|2022-07-13 22:25:00|379.62|376.82|379.76|376.96|380.8|378|379.62|376.82|0
1657751400000|2022-07-13 22:30:00|379.9|377.1|382.11|379.31|382.11|379.31|379.76|376.96|0
1657751700000|2022-07-13 22:35:00|381.97|379.17|384.34|381.54|384.48|381.68|381.97|379.17|0
1657752000000|2022-07-13 22:40:00|384.06|381.26|384.61|381.81|384.61|381.81|383.36|380.56|0
1657752300000|2022-07-13 22:45:00|384.47|381.67|384.4|381.6|385.45|382.65|383.64|380.84|0
1657752600000|2022-07-13 22:50:00|384.33|381.53|383.77|380.97|384.33|381.53|382.94|380.14|0
1657752900000|2022-07-13 22:55:00|383.71|380.91|383.7|380.9|383.98|381.18|383.35|380.55|0
1657753200000|2022-07-13 23:00:00|383.63|380.83|382.66|379.86|383.91|381.11|381.96|379.16|0
1657753500000|2022-07-13 23:05:00|382.79|379.99|382.65|379.85|383.35|380.55|382.59|379.79|0
1657753800000|2022-07-13 23:10:00|382.79|379.99|385.58|382.78|385.72|382.92|382.79|379.99|0
1657754100000|2022-07-13 23:15:00|385.72|382.92|386.28|383.48|386.28|383.48|385.3|382.5|0
1657754400000|2022-07-13 23:20:00|386.14|383.34|384.88|382.08|386.28|383.48|384.74|381.94|0
1657754700000|2022-07-13 23:25:00|384.74|381.94|385.71|382.91|385.85|383.05|384.67|381.87|0
1657755000000|2022-07-13 23:30:00|385.85|383.05|385.29|382.49|385.85|383.05|384.59|381.79|0
1657755300000|2022-07-13 23:35:00|385.22|382.42|388.51|385.71|388.51|385.71|385.15|382.35|0
1657755600000|2022-07-13 23:40:00|388.44|385.64|388.44|385.64|389.64|386.84|388.37|385.57|0
1657755900000|2022-07-13 23:45:00|388.51|385.71|388.65|385.85|389.35|386.55|388.37|385.57|0
1657756200000|2022-07-13 23:50:00|388.58|385.78|387.88|385.08|388.79|385.99|387.24|384.44|0
1657756500000|2022-07-13 23:55:00|387.8|385|387.66|384.86|387.88|385.08|387.24|384.44|0
1657756800000|2022-07-14 00:00:00|387.8|385|385.56|382.76|389.49|386.69|385.42|382.62|0
1657757100000|2022-07-14 00:05:00|385.28|382.48|385.28|382.48|385.98|383.18|385|382.2|0
1657757400000|2022-07-14 00:10:00|385.14|382.34|385|382.2|385.98|383.18|384.86|382.06|0
1657757700000|2022-07-14 00:15:00|385.28|382.48|383.25|380.45|385.28|382.48|382.9|380.1|0
1657758000000|2022-07-14 00:20:00|383.32|380.52|383.88|381.08|384.02|381.22|382.49|379.69|0
1657758300000|2022-07-14 00:25:00|383.74|380.94|384.01|381.21|384.57|381.77|383.32|380.52|0
1657758600000|2022-07-14 00:30:00|384.15|381.35|384.01|381.21|384.29|381.49|383.04|380.24|0
1657758900000|2022-07-14 00:35:00|383.94|381.14|384.01|381.21|384.85|382.05|383.59|380.79|0
1657759200000|2022-07-14 00:40:00|383.87|381.07|383.73|380.93|384.01|381.21|383.03|380.23|0
1657759500000|2022-07-14 00:45:00|383.66|380.86|384.01|381.21|384.84|382.04|383.66|380.86|0
1657759800000|2022-07-14 00:50:00|383.87|381.07|383.38|380.58|384.15|381.35|382.89|380.09|0
1657760100000|2022-07-14 00:55:00|383.17|380.37|383.72|380.92|383.72|380.92|382.75|379.95|0
1657760400000|2022-07-14 01:00:00|383.58|380.78|382.89|380.09|384.28|381.48|382.89|380.09|0
1657760700000|2022-07-14 01:05:00|383.02|380.22|383.02|380.22|383.86|381.06|383.02|380.22|0
1657761000000|2022-07-14 01:10:00|382.88|380.08|382.6|379.8|383.3|380.5|382.05|379.25|0
1657761300000|2022-07-14 01:15:00|382.33|379.53|381.42|378.62|382.46|379.66|380.94|378.14|0
1657761600000|2022-07-14 01:20:00|381.35|378.55|380.52|377.72|381.63|378.83|379.96|377.16|0
1657761900000|2022-07-14 01:25:00|380.73|377.93|380.79|377.99|380.93|378.13|380.24|377.44|0
1657762200000|2022-07-14 01:30:00|380.65|377.85|381.07|378.27|381.76|378.96|380.38|377.58|0
1657762500000|2022-07-14 01:35:00|381.21|378.41|380.79|377.99|381.76|378.96|380.45|377.65|0
1657762800000|2022-07-14 01:40:00|380.72|377.92|381.2|378.4|381.76|378.96|380.72|377.92|0
1657763100000|2022-07-14 01:45:00|381.14|378.34|382.17|379.37|382.17|379.37|380.86|378.06|0
1657763400000|2022-07-14 01:50:00|382.11|379.31|381.89|379.09|383.01|380.21|381.75|378.95|0
1657763700000|2022-07-14 01:55:00|381.97|379.17|379.88|377.08|381.97|379.17|378.64|375.84|0
1657764000000|2022-07-14 02:00:00|379.54|376.74|379.67|376.87|380.09|377.29|379.12|376.32|0
1657764300000|2022-07-14 02:05:00|379.61|376.81|379.26|376.46|379.81|377.01|378.64|375.84|0
1657764600000|2022-07-14 02:10:00|379.33|376.53|379.39|376.59|379.6|376.8|378.7|375.9|0
1657764900000|2022-07-14 02:15:00|379.53|376.73|380.08|377.28|380.36|377.56|379.25|376.45|0
1657765200000|2022-07-14 02:20:00|379.94|377.14|378.83|376.03|380.01|377.21|378.7|375.9|0
1657765500000|2022-07-14 02:25:00|378.7|375.9|378.97|376.17|379.25|376.45|378.49|375.69|0
1657765800000|2022-07-14 02:30:00|379.11|376.31|377.86|375.06|379.25|376.45|377.31|374.51|0
1657766100000|2022-07-14 02:35:00|377.8|375|376.35|373.55|377.8|375|376.07|373.27|0
1657766400000|2022-07-14 02:40:00|376.62|373.82|376.9|374.1|377.31|374.51|375.8|373|0
1657766700000|2022-07-14 02:45:00|376.83|374.03|377.58|374.78|378|375.2|376.76|373.96|0
1657767000000|2022-07-14 02:50:00|377.45|374.65|378.27|375.47|378.27|375.47|377.17|374.37|0
1657767300000|2022-07-14 02:55:00|378.13|375.33|377.72|374.92|378.13|375.33|377.44|374.64|0
1657767600000|2022-07-14 03:00:00|377.58|374.78|376.48|373.68|377.72|374.92|376.48|373.68|0
1657767900000|2022-07-14 03:05:00|376.61|373.81|376.06|373.26|376.89|374.09|375.38|372.58|0
1657768200000|2022-07-14 03:10:00|376|373.2|376.13|373.33|376.89|374.09|375.72|372.92|0
1657768500000|2022-07-14 03:15:00|376.06|373.26|376.61|373.81|376.61|373.81|375.99|373.19|0
1657768800000|2022-07-14 03:20:00|376.54|373.74|375.37|372.57|376.54|373.74|374.68|371.88|0
1657769100000|2022-07-14 03:25:00|375.3|372.5|374.27|371.47|375.37|372.57|373.59|370.79|0
1657769400000|2022-07-14 03:30:00|374.34|371.54|374.41|371.61|374.96|372.16|374|371.2|0
1657769700000|2022-07-14 03:35:00|374.27|371.47|374.95|372.15|375.09|372.29|373.86|371.06|0
1657770000000|2022-07-14 03:40:00|374.89|372.09|374.13|371.33|375.36|372.56|373.17|370.37|0
1657770300000|2022-07-14 03:45:00|373.99|371.19|375.09|372.29|375.09|372.29|373.72|370.92|0
1657770600000|2022-07-14 03:50:00|374.95|372.15|375.36|372.56|375.5|372.7|374.67|371.87|0
1657770900000|2022-07-14 03:55:00|375.63|372.83|375.36|372.56|375.9|373.1|375.22|372.42|0
1657771200000|2022-07-14 04:00:00|375.15|372.35|374.94|372.14|375.22|372.42|374.39|371.59|0
1657771500000|2022-07-14 04:05:00|375.01|372.21|376.04|373.24|376.31|373.51|374.94|372.14|0
1657771800000|2022-07-14 04:10:00|376.11|373.31|376.45|373.65|376.59|373.79|375.63|372.83|0
1657772100000|2022-07-14 04:15:00|376.17|373.37|375.62|372.82|376.17|373.37|375.21|372.41|0
1657772400000|2022-07-14 04:20:00|375.76|372.96|375.89|373.09|376.31|373.51|375.76|372.96|0
1657772700000|2022-07-14 04:25:00|375.83|373.03|375.34|372.54|376.03|373.23|375.07|372.27|0
1657773000000|2022-07-14 04:30:00|375.28|372.48|374.66|371.86|375.34|372.54|374.52|371.72|0
1657773300000|2022-07-14 04:35:00|374.59|371.79|374.65|371.85|374.86|372.06|374.18|371.38|0
1657773600000|2022-07-14 04:40:00|374.52|371.72|374.59|371.79|374.65|371.85|374.38|371.58|0
1657773900000|2022-07-14 04:45:00|374.51|371.71|374.1|371.3|374.65|371.85|373.49|370.69|0
1657774200000|2022-07-14 04:50:00|374.04|371.24|374.78|371.98|375.06|372.26|373.9|371.1|0
1657774500000|2022-07-14 04:55:00|374.65|371.85|374.78|371.98|375.06|372.26|374.37|371.57|0
1657774800000|2022-07-14 05:00:00|374.58|371.78|373.96|371.16|375.26|372.46|373.69|370.89|0
1657775100000|2022-07-14 05:05:00|373.82|371.02|374.37|371.57|374.51|371.71|373.41|370.61|0
1657775400000|2022-07-14 05:10:00|374.44|371.64|374.23|371.43|374.78|371.98|374.09|371.29|0
1657775700000|2022-07-14 05:15:00|374.37|371.57|374.64|371.84|374.91|372.11|373.68|370.88|0
1657776000000|2022-07-14 05:20:00|374.71|371.91|376.15|373.35|376.42|373.62|374.64|371.84|0
1657776300000|2022-07-14 05:25:00|376.28|373.48|376.14|373.34|376.83|374.03|375.87|373.07|0
1657776600000|2022-07-14 05:30:00|376.08|373.28|375.73|372.93|376.56|373.76|375.59|372.79|0
1657776900000|2022-07-14 05:35:00|375.8|373|377.31|374.51|377.31|374.51|375.73|372.93|0
1657777200000|2022-07-14 05:40:00|377.24|374.44|379.45|376.65|379.45|376.65|377.24|374.44|0
1657777500000|2022-07-14 05:45:00|379.58|376.78|379.31|376.51|380|377.2|379.03|376.23|0
1657777800000|2022-07-14 05:50:00|379.24|376.44|380|377.2|380.41|377.61|379.03|376.23|0
1657778100000|2022-07-14 05:55:00|379.93|377.13|379.93|377.13|380.48|377.68|379.3|376.5|0
1657778400000|2022-07-14 06:00:00|379.72|376.92|381.17|378.37|382.07|379.27|379.3|376.5|0
1657778700000|2022-07-14 06:05:00|381.24|378.44|378.68|375.88|381.38|378.58|378.33|375.53|0
1657779000000|2022-07-14 06:10:00|378.61|375.81|378.33|375.53|379.16|376.36|377.64|374.84|0
1657779300000|2022-07-14 06:15:00|378.47|375.67|380.89|378.09|380.96|378.16|378.47|375.67|0
1657779600000|2022-07-14 06:20:00|380.82|378.02|382.31|379.51|383.31|380.51|380.26|377.46|0
1657779900000|2022-07-14 06:25:00|382.17|379.37|381.89|379.09|382.87|380.07|381.06|378.26|0
1657780200000|2022-07-14 06:30:00|382.31|379.51|383.56|380.76|384.26|381.46|381.76|378.96|0
1657780500000|2022-07-14 06:35:00|383.63|380.83|383.84|381.04|384.4|381.6|383.28|380.48|0
1657780800000|2022-07-14 06:40:00|383.98|381.18|383.14|380.34|384.26|381.46|382.86|380.06|0
1657781100000|2022-07-14 06:45:00|383.28|380.48|380.85|378.05|383.28|380.48|380.57|377.77|0
1657781400000|2022-07-14 06:50:00|380.99|378.19|381.68|378.88|381.68|378.88|380.57|377.77|0
1657781700000|2022-07-14 06:55:00|381.82|379.02|381.82|379.02|382.37|379.57|380.71|377.91|0
1657782000000|2022-07-14 07:00:00|381.68|378.88|382.51|379.71|382.65|379.85|379.73|376.93|0
1657782300000|2022-07-14 07:05:00|382.59|380.19|386.78|384.38|386.92|384.52|382.45|380.05|0
1657782600000|2022-07-14 07:10:00|386.92|384.52|385.38|382.98|387.48|385.08|384.32|381.92|0
1657782900000|2022-07-14 07:15:00|385.44|383.04|382.09|379.69|385.94|383.54|380.84|378.44|0
1657783200000|2022-07-14 07:20:00|381.95|379.55|380.49|378.09|382.02|379.62|380.49|378.09|0
1657783500000|2022-07-14 07:25:00|380.56|378.16|380.35|377.95|381.6|379.2|379.45|377.05|0
1657783800000|2022-07-14 07:30:00|380.56|378.16|382.65|380.25|383.2|380.8|379.65|377.25|0
1657784100000|2022-07-14 07:35:00|382.43|380.03|382.5|380.1|382.71|380.31|379.51|377.11|0
1657784400000|2022-07-14 07:40:00|382.57|380.17|382.85|380.45|383.97|381.57|381.39|378.99|0
1657784700000|2022-07-14 07:45:00|382.92|380.52|385.44|383.04|385.5|383.1|382.78|380.38|0
1657785000000|2022-07-14 07:50:00|385.58|383.18|386.9|384.5|387.47|385.07|385.08|382.68|0
1657785300000|2022-07-14 07:55:00|386.76|384.36|387.46|385.06|388.03|385.63|386.2|383.8|0
1657785600000|2022-07-14 08:00:00|387.4|385|385.08|382.68|389.3|386.9|384.52|382.12|0
1657785900000|2022-07-14 08:05:00|384.8|382.4|385.35|382.95|386.9|384.5|384.8|382.4|0
1657786200000|2022-07-14 08:10:00|385.07|382.67|385.63|383.23|386.62|384.22|384.93|382.53|0
1657786500000|2022-07-14 08:15:00|385.49|383.09|386.19|383.79|387.6|385.2|384.93|382.53|0
1657786800000|2022-07-14 08:20:00|386.05|383.65|390.77|388.37|390.77|388.37|386.05|383.65|0
1657787100000|2022-07-14 08:25:00|390.84|388.44|390.27|387.87|391.26|388.86|389.71|387.31|0
1657787400000|2022-07-14 08:30:00|390.77|388.37|392.25|389.85|392.75|390.35|390.77|388.37|0
1657787700000|2022-07-14 08:35:00|392.11|389.71|396.55|394.15|396.55|394.15|390.84|388.44|0
1657788000000|2022-07-14 08:40:00|396.49|394.09|399.98|397.58|400.13|397.73|396.2|393.8|0
1657788300000|2022-07-14 08:45:00|400.41|398.01|399.43|397.03|400.41|398.01|397.69|395.29|0
1657788600000|2022-07-14 08:50:00|399.57|397.17|400.43|398.03|401.14|398.74|398.85|396.45|0
1657788900000|2022-07-14 08:55:00|400.57|398.17|399.71|397.31|401.57|399.17|397.28|394.88|0
1657789200000|2022-07-14 09:00:00|399.57|397.17|398.42|396.02|400.28|397.88|398.42|396.02|0
1657789500000|2022-07-14 09:05:00|398.35|395.95|397.71|395.31|399.21|396.81|397.71|395.31|0
1657789800000|2022-07-14 09:10:00|397.64|395.24|398.49|396.09|398.78|396.38|396.99|394.59|0
1657790100000|2022-07-14 09:15:00|398.27|395.87|397.98|395.58|398.85|396.45|396.84|394.44|0
1657790400000|2022-07-14 09:20:00|398.05|395.65|400.03|397.63|400.54|398.14|396.9|394.5|0
1657790700000|2022-07-14 09:25:00|400.1|397.7|398.59|396.19|400.1|397.7|397.45|395.05|0
1657791000000|2022-07-14 09:30:00|398.67|396.27|399.24|396.84|399.38|396.98|397.02|394.62|0
1657791300000|2022-07-14 09:35:00|399.1|396.7|397.81|395.41|399.88|397.48|397.66|395.26|0
1657791600000|2022-07-14 09:40:00|397.66|395.26|395.73|393.33|398.09|395.69|395.24|392.84|0
1657791900000|2022-07-14 09:45:00|395.88|393.48|395.16|392.76|396.02|393.62|395.16|392.76|0
1657792200000|2022-07-14 09:50:00|395.3|392.9|393.88|391.48|396.73|394.33|393.88|391.48|0
1657792500000|2022-07-14 09:55:00|394.02|391.62|392.98|390.58|394.82|392.42|392.62|390.22|0
1657792800000|2022-07-14 10:00:00|392.9|390.5|393.47|391.07|394.04|391.64|392.9|390.5|0
1657793100000|2022-07-14 10:05:00|393.33|390.93|393.61|391.21|393.61|391.21|392.05|389.65|0
1657793400000|2022-07-14 10:10:00|393.75|391.35|395.03|392.63|395.6|393.2|393.18|390.78|0
1657793700000|2022-07-14 10:15:00|395.11|392.71|395.11|392.71|395.75|393.35|393.89|391.49|0
1657794000000|2022-07-14 10:20:00|395.17|392.77|395.53|393.13|395.89|393.49|393.61|391.21|0
1657794300000|2022-07-14 10:25:00|395.74|393.34|395.03|392.63|395.74|393.34|394.68|392.28|0
1657794600000|2022-07-14 10:30:00|394.96|392.56|394.31|391.91|396.02|393.62|394.17|391.77|0
1657794900000|2022-07-14 10:35:00|394.17|391.77|393.88|391.48|394.88|392.48|393.39|390.99|0
1657795200000|2022-07-14 10:40:00|393.96|391.56|395.45|393.05|395.67|393.27|393.17|390.77|0
1657795500000|2022-07-14 10:45:00|395.16|392.76|399.64|397.24|400|397.6|393.55|391.15|0
1657795800000|2022-07-14 10:50:00|399.56|397.16|399.85|397.45|402.16|399.76|399.56|397.16|0
1657796100000|2022-07-14 10:55:00|399.13|396.73|400.96|398.56|401.08|398.68|397.65|395.25|0
1657796400000|2022-07-14 11:00:00|400.46|398.06|399.02|396.62|400.81|398.41|397.51|395.11|0
1657796700000|2022-07-14 11:05:00|398.94|396.54|400.23|397.83|401.32|398.92|398.59|396.19|0
1657797000000|2022-07-14 11:10:00|400.52|398.12|399.73|397.33|402.25|399.85|399.51|397.11|0
1657797300000|2022-07-14 11:15:00|399.8|397.4|399.44|397.04|400.74|398.34|398.8|396.4|0
1657797600000|2022-07-14 11:20:00|399.51|397.11|399.65|397.25|401.09|398.69|398.79|396.39|0
1657797900000|2022-07-14 11:25:00|399.8|397.4|400.3|397.9|402.24|399.84|399.8|397.4|0
1657798200000|2022-07-14 11:30:00|398.93|396.53|401.23|398.83|403.25|400.85|397.79|395.39|0
1657798500000|2022-07-14 11:35:00|401.52|399.12|402.52|400.12|403.39|400.99|401.45|399.05|0
1657798800000|2022-07-14 11:40:00|402.81|400.41|403.1|400.7|403.32|400.92|400.51|398.11|0
1657799100000|2022-07-14 11:45:00|403.24|400.84|402.09|399.69|403.32|400.92|401.37|398.97|0
1657799400000|2022-07-14 11:50:00|402.23|399.83|402.66|400.26|402.95|400.55|401.51|399.11|0
1657799700000|2022-07-14 11:55:00|402.52|400.12|402.66|400.26|403.24|400.84|401.51|399.11|0
1657800000000|2022-07-14 12:00:00|402.74|400.34|404.32|401.92|405.12|402.72|401.22|398.82|0
1657800300000|2022-07-14 12:05:00|404.25|401.85|406.43|404.03|407.15|404.75|403.96|401.56|0
1657800600000|2022-07-14 12:10:00|406.28|403.88|402.92|400.52|406.28|403.88|402.49|400.09|0
1657800900000|2022-07-14 12:15:00|403|400.6|401.84|399.44|403.35|400.95|401.62|399.22|0
1657801200000|2022-07-14 12:20:00|401.91|399.51|402.2|399.8|402.49|400.09|400.32|397.92|0
1657801500000|2022-07-14 12:25:00|402.41|400.01|401.69|399.29|402.99|400.59|401.33|398.93|0
1657801800000|2022-07-14 12:30:00|401.76|399.36|398.36|395.96|406.32|403.92|397.24|394.84|0
1657802100000|2022-07-14 12:35:00|398.29|395.89|397.5|395.1|400.22|397.82|395.86|393.46|0
1657802400000|2022-07-14 12:40:00|397.21|394.81|400.65|398.25|401.08|398.68|397.21|394.81|0
1657802700000|2022-07-14 12:45:00|400.94|398.54|401.65|399.25|403.09|400.69|400.36|397.96|0
1657803000000|2022-07-14 12:50:00|401.8|399.4|400.64|398.24|402.37|399.97|400.07|397.67|0
1657803300000|2022-07-14 12:55:00|400.79|398.39|401.65|399.25|403.67|401.27|400.36|397.96|0
1657803600000|2022-07-14 13:00:00|401.87|399.47|400.57|398.17|403.09|400.69|399.92|397.52|0
1657803900000|2022-07-14 13:05:00|400.64|398.24|404.39|401.99|404.53|402.13|400.07|397.67|0
1657804200000|2022-07-14 13:10:00|404.17|401.77|404.55|402.15|405.88|403.48|403.81|401.41|0
1657804500000|2022-07-14 13:15:00|404.69|402.29|402.23|399.83|404.69|402.29|401.8|399.4|0
1657804800000|2022-07-14 13:20:00|402.45|400.05|401.37|398.97|402.74|400.34|400.51|398.11|0
1657805100000|2022-07-14 13:25:00|401.51|399.11|402.88|400.48|403.1|400.7|400.07|397.67|0
1657805400000|2022-07-14 13:30:00|402.66|400.26|405.55|403.15|407.3|404.9|399.35|396.95|0
1657805700000|2022-07-14 13:35:00|405.19|402.79|411.23|408.83|411.97|409.57|404.68|402.28|0
1657806000000|2022-07-14 13:40:00|412.11|409.71|412.51|410.11|414.02|411.62|410.67|408.27|0
1657806300000|2022-07-14 13:45:00|412.66|410.26|407.97|405.57|412.96|410.56|405.93|403.53|0
1657806600000|2022-07-14 13:50:00|408.26|405.86|406.8|404.4|409.29|406.89|403.32|400.92|0
1657806900000|2022-07-14 13:55:00|406.51|404.11|410.01|407.61|410.01|407.61|405.2|402.8|0
1657807200000|2022-07-14 14:00:00|410.31|407.91|415.9|413.5|416.04|413.64|410.31|407.91|0
1657807500000|2022-07-14 14:05:00|416.04|413.64|416.15|413.75|417.33|414.93|415.12|412.72|0
1657807800000|2022-07-14 14:10:00|416.44|414.04|414.97|412.57|418.37|415.97|414.53|412.13|0
1657808100000|2022-07-14 14:15:00|415.11|412.71|416.74|414.34|417.77|415.37|413.94|411.54|0
1657808400000|2022-07-14 14:20:00|416.88|414.48|413.35|410.95|416.88|414.48|412.61|410.21|0
1657808700000|2022-07-14 14:25:00|413.79|411.39|413.05|410.65|414.82|412.42|411.73|409.33|0
1657809000000|2022-07-14 14:30:00|413.2|410.8|413.78|411.38|415.85|413.45|409.24|406.84|0
1657809300000|2022-07-14 14:35:00|413.64|411.24|411.4|409|415.23|412.83|411.4|409|0
1657809600000|2022-07-14 14:40:00|411.99|409.59|411.25|408.85|411.99|409.59|408.9|406.5|0
1657809900000|2022-07-14 14:45:00|411.54|409.14|409.93|407.53|413.46|411.06|409.56|407.16|0
1657810200000|2022-07-14 14:50:00|409.34|406.94|406.85|404.45|411.53|409.13|406.56|404.16|0
1657810500000|2022-07-14 14:55:00|407.44|405.04|410.79|408.39|411.96|409.56|407.29|404.89|0
1657810800000|2022-07-14 15:00:00|409.33|406.93|408.01|405.61|410.94|408.54|404.67|402.27|0
1657811100000|2022-07-14 15:05:00|408.31|405.91|403.22|400.82|408.45|406.05|403.22|400.82|0
1657811400000|2022-07-14 15:10:00|403.51|401.11|405.1|402.7|405.83|403.43|402.35|399.95|0
1657811700000|2022-07-14 15:15:00|405.39|402.99|401.92|399.52|407.57|405.17|401.77|399.37|0
1657812000000|2022-07-14 15:20:00|402.06|399.66|400.76|398.36|403.07|400.67|398.18|395.78|0
1657812300000|2022-07-14 15:25:00|400.91|398.51|399.47|397.07|401.34|398.94|399.18|396.78|0
1657812600000|2022-07-14 15:30:00|399.75|397.35|402.33|399.93|402.62|400.22|398.6|396.2|0
1657812900000|2022-07-14 15:35:00|402.19|399.79|400.75|398.35|404.21|401.81|399.74|397.34|0
1657813200000|2022-07-14 15:40:00|400.68|398.28|392.18|389.78|400.68|398.28|389.77|387.37|0
1657813500000|2022-07-14 15:45:00|392.46|390.06|394.19|391.79|394.19|391.79|391.61|389.21|0
1657813800000|2022-07-14 15:50:00|393.1|390.7|393.52|391.12|393.95|391.55|390.83|388.43|0
1657814100000|2022-07-14 15:55:00|393.38|390.98|391.54|389.14|394.38|391.98|390.41|388.01|0
1657814400000|2022-07-14 16:00:00|391.25|388.85|392.24|389.84|393.52|391.12|390.26|387.86|0
1657814700000|2022-07-14 16:05:00|392.38|389.98|394.94|392.54|395.79|393.39|392.24|389.84|0
1657815000000|2022-07-14 16:10:00|394.65|392.25|393.52|391.12|395.08|392.68|392.66|390.26|0
1657815300000|2022-07-14 16:15:00|393.23|390.83|393.66|391.26|396.08|393.68|391.67|389.27|0
1657815600000|2022-07-14 16:20:00|393.94|391.54|395.93|393.53|395.93|393.53|391.81|389.41|0
1657815900000|2022-07-14 16:25:00|395.65|393.25|400.08|397.68|400.22|397.82|395.65|393.25|0
1657816200000|2022-07-14 16:30:00|399.79|397.39|398.79|396.39|399.79|397.39|396.93|394.53|0
1657816500000|2022-07-14 16:35:00|398.93|396.53|398.5|396.1|400.08|397.68|397.92|395.52|0
1657816800000|2022-07-14 16:40:00|398.35|395.95|400.22|397.82|401.51|399.11|398.35|395.95|0
1657817100000|2022-07-14 16:45:00|399.93|397.53|405.55|403.15|405.7|403.3|399.5|397.1|0
1657817400000|2022-07-14 16:50:00|405.7|403.3|402.8|400.4|406.13|403.73|402.37|399.97|0
1657817700000|2022-07-14 16:55:00|402.66|400.26|401.58|399.18|404.1|401.7|401.36|398.96|0
1657818000000|2022-07-14 17:00:00|401.5|399.1|403.52|401.12|404.39|401.99|401.22|398.82|0
1657818300000|2022-07-14 17:05:00|403.81|401.41|401.5|399.1|405.55|403.15|401.36|398.96|0
1657818600000|2022-07-14 17:10:00|401.64|399.24|401.93|399.53|404.53|402.13|401.64|399.24|0
1657818900000|2022-07-14 17:15:00|402.07|399.67|397.62|395.22|403.23|400.83|396.62|394.22|0
1657819200000|2022-07-14 17:20:00|397.27|394.87|397.33|394.93|397.48|395.08|395.48|393.08|0
1657819500000|2022-07-14 17:25:00|397.62|395.22|394.62|392.22|397.62|395.22|394.2|391.8|0
1657819800000|2022-07-14 17:30:00|394.77|392.37|398.62|396.22|398.91|396.51|394.77|392.37|0
1657820100000|2022-07-14 17:35:00|398.76|396.36|395.33|392.93|398.76|396.36|394.62|392.22|0
1657820400000|2022-07-14 17:40:00|395.19|392.79|393.2|390.8|395.47|393.07|392.49|390.09|0
1657820700000|2022-07-14 17:45:00|393.05|390.65|392.63|390.23|394.33|391.93|392.2|389.8|0
1657821000000|2022-07-14 17:50:00|392.49|390.09|393.76|391.36|395.75|393.35|390.79|388.39|0
1657821300000|2022-07-14 17:55:00|393.19|390.79|391.77|389.37|393.48|391.08|390.92|388.52|0
1657821600000|2022-07-14 18:00:00|391.91|389.51|389.93|387.53|392.48|390.08|389.23|386.83|0
1657821900000|2022-07-14 18:05:00|390.22|387.82|388.44|386.04|390.5|388.1|387.82|385.42|0
1657822200000|2022-07-14 18:10:00|388.86|386.46|389.28|386.88|390.84|388.44|388.29|385.89|0
1657822500000|2022-07-14 18:15:00|389.14|386.74|383.8|381.4|389.99|387.59|382.96|380.56|0
1657822800000|2022-07-14 18:20:00|383.66|381.26|381.57|379.17|383.66|381.26|380.31|377.91|0
1657823100000|2022-07-14 18:25:00|381.01|378.61|379.62|377.22|382.82|380.42|379.2|376.8|0
1657823400000|2022-07-14 18:30:00|379.48|377.08|379.06|376.66|380.87|378.47|378.37|375.97|0
1657823700000|2022-07-14 18:35:00|378.92|376.52|376.07|373.67|379.12|376.72|376.07|373.67|0
1657824000000|2022-07-14 18:40:00|375.93|373.53|380.64|378.24|381.47|379.07|375.93|373.53|0
1657824300000|2022-07-14 18:45:00|380.78|378.38|379.94|377.54|382.17|379.77|379.8|377.4|0
1657824600000|2022-07-14 18:50:00|379.8|377.4|381.75|379.35|382.59|380.19|379.8|377.4|0
1657824900000|2022-07-14 18:55:00|381.61|379.21|379.11|376.71|381.61|379.21|377.58|375.18|0
1657825200000|2022-07-14 19:00:00|378.55|376.15|379.8|377.4|380.21|377.81|377.17|374.77|0
1657825500000|2022-07-14 19:05:00|379.94|377.54|382.3|379.9|382.58|380.18|379.24|376.84|0
1657825800000|2022-07-14 19:10:00|382.44|380.04|378.96|376.56|382.72|380.32|378.55|376.15|0
1657826100000|2022-07-14 19:15:00|378.82|376.42|379.51|377.11|381.88|379.48|378.54|376.14|0
1657826400000|2022-07-14 19:20:00|379.24|376.84|375.78|373.38|379.79|377.39|375.5|373.1|0
1657826700000|2022-07-14 19:25:00|375.5|373.1|375.09|372.69|377.3|374.9|375.09|372.69|0
1657827000000|2022-07-14 19:30:00|374.95|372.55|377.57|375.17|377.57|375.17|374.81|372.41|0
1657827300000|2022-07-14 19:35:00|378.26|375.86|380.06|377.66|381.17|378.77|377.64|375.24|0
1657827600000|2022-07-14 19:40:00|380.62|378.22|379.23|376.83|381.31|378.91|378.67|376.27|0
1657827900000|2022-07-14 19:45:00|379.92|377.52|379.78|377.38|382.42|380.02|378.39|375.99|0
1657828200000|2022-07-14 19:50:00|378.81|376.41|377.7|375.3|379.08|376.68|377.15|374.75|0
1657828500000|2022-07-14 19:55:00|378.11|375.71|378.53|376.13|379.78|377.38|375.63|373.23|0
1657828800000|2022-07-14 20:00:00|377.84|375.44|375.62|373.22|377.97|375.57|375.49|373.09|0
1657829100000|2022-07-14 20:05:00|375.49|373.09|376.73|374.33|377.56|375.16|375.49|373.09|0
1657829400000|2022-07-14 20:10:00|377|374.6|375.9|373.5|378.11|375.71|375.9|373.5|0
1657829700000|2022-07-14 20:15:00|376.23|373.43|377.75|374.95|377.75|374.95|376.23|373.43|0
1657830000000|2022-07-14 20:20:00|377.89|375.09|377.89|375.09|378.16|375.36|377.33|374.53|0
1657830300000|2022-07-14 20:25:00|377.75|374.95|377.61|374.81|377.89|375.09|377.61|374.81|0
1657830600000|2022-07-14 20:30:00|377.75|374.95|377.88|375.08|377.88|375.08|377.61|374.81|0
1657830900000|2022-07-14 20:35:00|377.74|374.94|376.78|373.98|377.88|375.08|376.64|373.84|0
1657831200000|2022-07-14 20:40:00|376.64|373.84|376.08|373.28|376.78|373.98|375.81|373.01|0
1657831500000|2022-07-14 20:45:00|376.22|373.42|376.36|373.56|376.64|373.84|376.22|373.42|0
1657831800000|2022-07-14 20:50:00|376.22|373.42|376.77|373.97|376.77|373.97|376.08|373.28|0
1657832100000|2022-07-14 20:55:00|376.91|374.11|376.98|374.18|377.46|374.66|376.77|373.97|0
1657832400000|2022-07-14 21:00:00|377.15|374.35|377.41|374.61|377.73|374.93|376.95|374.15|0
1657832700000|2022-07-14 21:05:00|377.43|374.63|377.37|374.57|377.55|374.75|377.37|374.57|0
1657833000000|2022-07-14 21:10:00|377.43|374.63|377.39|374.59|377.47|374.67|377.35|374.55|0
1657833300000|2022-07-14 21:15:00|377.33|374.53|377.26|374.46|377.36|374.56|377.26|374.46|0
1657833600000|2022-07-14 21:20:00|377.32|374.52|377.32|374.52|377.32|374.52|377.26|374.46|0
1657833900000|2022-07-14 21:25:00|377.34|374.54|377.24|374.44|377.34|374.54|377.2|374.4|0
1657834200000|2022-07-14 21:30:00|377.26|374.46|377.22|374.42|377.26|374.46|377.22|374.42|0
1657834500000|2022-07-14 21:35:00|377.2|374.4|377.18|374.38|377.2|374.4|377.16|374.36|0
1657834800000|2022-07-14 21:40:00|377.16|374.36|377.03|374.23|377.16|374.36|377.01|374.21|0
1657835100000|2022-07-14 21:45:00|376.97|374.17|376.89|374.09|377.03|374.23|376.89|374.09|0
1657835400000|2022-07-14 21:50:00|376.85|374.05|376.85|374.05|376.88|374.08|376.85|374.05|0
1657835700000|2022-07-14 21:55:00|376.84|374.04|376.87|374.07|376.87|374.07|376.82|374.02|0
1657836000000|2022-07-14 22:00:00|376.26|373.46|375.5|372.7|376.26|373.46|374.4|371.6|0
1657836300000|2022-07-14 22:05:00|375.78|372.98|374.4|371.6|376.19|373.39|374.4|371.6|0
1657836600000|2022-07-14 22:10:00|374.54|371.74|374.81|372.01|375.08|372.28|374.47|371.67|0
1657836900000|2022-07-14 22:15:00|374.74|371.94|373.3|370.5|374.74|371.94|373.3|370.5|0
1657837200000|2022-07-14 22:20:00|373.71|370.91|373.71|370.91|374.81|372.01|373.29|370.49|0
1657837500000|2022-07-14 22:25:00|373.78|370.98|373.57|370.77|373.84|371.04|373.02|370.22|0
1657837800000|2022-07-14 22:30:00|373.43|370.63|373.02|370.22|373.43|370.63|372.88|370.08|0
1657838100000|2022-07-14 22:35:00|372.95|370.15|371.78|368.98|373.15|370.35|371.1|368.3|0
1657838400000|2022-07-14 22:40:00|371.64|368.84|371.23|368.43|371.64|368.84|370.55|367.75|0
1657838700000|2022-07-14 22:45:00|371.37|368.57|371.23|368.43|371.44|368.64|370.69|367.89|0
1657839000000|2022-07-14 22:50:00|371.37|368.57|372.46|369.66|372.6|369.8|371.37|368.57|0
1657839300000|2022-07-14 22:55:00|372.32|369.52|372.32|369.52|372.6|369.8|371.91|369.11|0
1657839600000|2022-07-14 23:00:00|372.26|369.46|372.32|369.52|372.46|369.66|372.05|369.25|0
1657839900000|2022-07-14 23:05:00|372.46|369.66|372.04|369.24|372.46|369.66|371.5|368.7|0
1657840200000|2022-07-14 23:10:00|372.18|369.38|372.86|370.06|372.86|370.06|372.18|369.38|0
1657840500000|2022-07-14 23:15:00|372.73|369.93|372.72|369.92|372.86|370.06|372.59|369.79|0
1657840800000|2022-07-14 23:20:00|372.8|370|372.86|370.06|372.86|370.06|372.59|369.79|0
1657841100000|2022-07-14 23:25:00|372.72|369.92|372.04|369.24|372.72|369.92|371.76|368.96|0
1657841400000|2022-07-14 23:30:00|371.76|368.96|372.31|369.51|372.44|369.64|371.76|368.96|0
1657841700000|2022-07-14 23:35:00|372.44|369.64|370.66|367.86|372.44|369.64|370.66|367.86|0
1657842000000|2022-07-14 23:40:00|370.53|367.73|370.46|367.66|370.66|367.86|369.44|366.64|0
1657842300000|2022-07-14 23:45:00|370.53|367.73|369.98|367.18|370.53|367.73|369.91|367.11|0
1657842600000|2022-07-14 23:50:00|370.11|367.31|370.93|368.13|371.07|368.27|369.91|367.11|0
1657842900000|2022-07-14 23:55:00|371.2|368.4|368.61|365.81|371.2|368.4|368.48|365.68|0
1657843200000|2022-07-15 00:00:00|368.75|365.95|370.38|367.58|371.06|368.26|368.61|365.81|0
1657843500000|2022-07-15 00:05:00|370.32|367.52|371|368.2|371.75|368.95|370.32|367.52|0
1657843800000|2022-07-15 00:10:00|371.2|368.4|372.29|369.49|372.43|369.63|370.65|367.85|0
1657844100000|2022-07-15 00:15:00|372.23|369.43|373.32|370.52|374.21|371.41|371.95|369.15|0
1657844400000|2022-07-15 00:20:00|373.66|370.86|375.31|372.51|375.31|372.51|373.25|370.45|0
1657844700000|2022-07-15 00:25:00|375.38|372.58|375.93|373.13|376.55|373.75|374.76|371.96|0
1657845000000|2022-07-15 00:30:00|375.99|373.19|374.07|371.27|376.27|373.47|373.93|371.13|0
1657845300000|2022-07-15 00:35:00|373.93|371.13|375.16|372.36|375.72|372.92|373.65|370.85|0
1657845600000|2022-07-15 00:40:00|375.03|372.23|375.71|372.91|377.23|374.43|375.03|372.23|0
1657845900000|2022-07-15 00:45:00|375.58|372.78|373.79|370.99|376.13|373.33|373.65|370.85|0
1657846200000|2022-07-15 00:50:00|374.06|371.26|374.61|371.81|374.61|371.81|373.92|371.12|0
1657846500000|2022-07-15 00:55:00|374.47|371.67|376.53|373.73|376.53|373.73|374.2|371.4|0
1657846800000|2022-07-15 01:00:00|376.81|374.01|375.98|373.18|377.22|374.42|375.91|373.11|0
1657847100000|2022-07-15 01:05:00|376.12|373.32|376.53|373.73|377.91|375.11|375.84|373.04|0
1657847400000|2022-07-15 01:10:00|376.46|373.66|375.84|373.04|377.22|374.42|375.84|373.04|0
1657847700000|2022-07-15 01:15:00|375.98|373.18|376.18|373.38|376.25|373.45|375.29|372.49|0
1657848000000|2022-07-15 01:20:00|376.25|373.45|375.01|372.21|377.01|374.21|374.32|371.52|0
1657848300000|2022-07-15 01:25:00|375.08|372.28|374.04|371.24|375.63|372.83|373.63|370.83|0
1657848600000|2022-07-15 01:30:00|373.84|371.04|373.91|371.11|374.18|371.38|372.67|369.87|0
1657848900000|2022-07-15 01:35:00|374.04|371.24|373.63|370.83|374.87|372.07|373.22|370.42|0
1657849200000|2022-07-15 01:40:00|373.49|370.69|373.49|370.69|375.21|372.41|373.22|370.42|0
1657849500000|2022-07-15 01:45:00|373.63|370.83|373.35|370.55|373.9|371.1|372.53|369.73|0
1657849800000|2022-07-15 01:50:00|373.28|370.48|372.25|369.45|373.35|370.55|371.57|368.77|0
1657850100000|2022-07-15 01:55:00|372.11|369.31|371.29|368.49|372.53|369.73|371.29|368.49|0
1657850400000|2022-07-15 02:00:00|371.43|368.63|371.36|368.56|372.39|369.59|371.02|368.22|0
1657850700000|2022-07-15 02:05:00|371.29|368.49|371.01|368.21|371.56|368.76|370.74|367.94|0
1657851000000|2022-07-15 02:10:00|371.09|368.29|371.56|368.76|371.7|368.9|370.6|367.8|0
1657851300000|2022-07-15 02:15:00|371.49|368.69|370.67|367.87|371.9|369.1|370.54|367.74|0
1657851600000|2022-07-15 02:20:00|370.6|367.8|370.87|368.07|371.15|368.35|370.33|367.53|0
1657851900000|2022-07-15 02:25:00|370.94|368.14|370.8|368|371.55|368.75|370.8|368|0
1657852200000|2022-07-15 02:30:00|370.46|367.66|370.87|368.07|371.14|368.34|370.32|367.52|0
1657852500000|2022-07-15 02:35:00|370.73|367.93|371.55|368.75|372.1|369.3|370.32|367.52|0
1657852800000|2022-07-15 02:40:00|371.62|368.82|371.62|368.82|371.69|368.89|371.27|368.47|0
1657853100000|2022-07-15 02:45:00|371.41|368.61|372.78|369.98|372.78|369.98|371.41|368.61|0
1657853400000|2022-07-15 02:50:00|372.64|369.84|370.86|368.06|372.64|369.84|370.86|368.06|0
1657853700000|2022-07-15 02:55:00|370.72|367.92|370.59|367.79|371.27|368.47|370.45|367.65|0
1657854000000|2022-07-15 03:00:00|370.72|367.92|370.45|367.65|370.86|368.06|370.17|367.37|0
1657854300000|2022-07-15 03:05:00|370.52|367.72|371.54|368.74|371.54|368.74|370.45|367.65|0
1657854600000|2022-07-15 03:10:00|371.47|368.67|371.74|368.94|371.81|369.01|370.72|367.92|0
1657854900000|2022-07-15 03:15:00|371.67|368.87|373.31|370.51|373.31|370.51|371.13|368.33|0
1657855200000|2022-07-15 03:20:00|373.52|370.72|372.22|369.42|374|371.2|371.94|369.14|0
1657855500000|2022-07-15 03:25:00|372.29|369.49|372.42|369.62|372.42|369.62|371.12|368.32|0
1657855800000|2022-07-15 03:30:00|372.35|369.55|370.84|368.04|372.49|369.69|370.84|368.04|0
1657856100000|2022-07-15 03:35:00|370.57|367.77|370.71|367.91|371.53|368.73|370.57|367.77|0
1657856400000|2022-07-15 03:40:00|370.84|368.04|370.64|367.84|370.98|368.18|370.43|367.63|0
1657856700000|2022-07-15 03:45:00|370.5|367.7|370.97|368.17|371.66|368.86|370.29|367.49|0
1657857000000|2022-07-15 03:50:00|370.91|368.11|370.43|367.63|371.38|368.58|370.02|367.22|0
1657857300000|2022-07-15 03:55:00|370.56|367.76|370.29|367.49|370.7|367.9|370.02|367.22|0
1657857600000|2022-07-15 04:00:00|370.15|367.35|371.79|368.99|371.79|368.99|370.09|367.29|0
1657857900000|2022-07-15 04:05:00|371.72|368.92|371.72|368.92|372.27|369.47|371.38|368.58|0
1657858200000|2022-07-15 04:10:00|371.92|369.12|371.38|368.58|371.92|369.12|371.1|368.3|0
1657858500000|2022-07-15 04:15:00|371.51|368.71|371.37|368.57|371.78|368.98|371.24|368.44|0
1657858800000|2022-07-15 04:20:00|371.24|368.44|371.64|368.84|371.92|369.12|371.24|368.44|0
1657859100000|2022-07-15 04:25:00|371.72|368.92|371.78|368.98|371.92|369.12|371.37|368.57|0
1657859400000|2022-07-15 04:30:00|371.71|368.91|371.5|368.7|371.78|368.98|371.17|368.37|0
1657859700000|2022-07-15 04:35:00|371.44|368.64|371.5|368.7|372.19|369.39|371.37|368.57|0
1657860000000|2022-07-15 04:40:00|371.57|368.77|372.05|369.25|372.32|369.52|371.36|368.56|0
1657860300000|2022-07-15 04:45:00|372.12|369.32|372.46|369.66|372.46|369.66|371.77|368.97|0
1657860600000|2022-07-15 04:50:00|372.59|369.79|372.18|369.38|373|370.2|372.04|369.24|0
1657860900000|2022-07-15 04:55:00|372.32|369.52|372.52|369.72|372.73|369.93|372.04|369.24|0
1657861200000|2022-07-15 05:00:00|372.45|369.65|373.62|370.82|373.68|370.88|371.9|369.1|0
1657861500000|2022-07-15 05:05:00|373.55|370.75|373.82|371.02|373.96|371.16|373.27|370.47|0
1657861800000|2022-07-15 05:10:00|373.96|371.16|374.3|371.5|374.51|371.71|373.54|370.74|0
1657862100000|2022-07-15 05:15:00|374.23|371.43|374.71|371.91|375.05|372.25|374.23|371.43|0
1657862400000|2022-07-15 05:20:00|374.64|371.84|375.19|372.39|375.4|372.6|374.23|371.43|0
1657862700000|2022-07-15 05:25:00|375.33|372.53|375.6|372.8|375.6|372.8|374.85|372.05|0
1657863000000|2022-07-15 05:30:00|375.81|373.01|377.12|374.32|377.25|374.45|375.46|372.66|0
1657863300000|2022-07-15 05:35:00|377.25|374.45|377.39|374.59|377.39|374.59|376.5|373.7|0
1657863600000|2022-07-15 05:40:00|377.46|374.66|377.11|374.31|377.94|375.14|376.91|374.11|0
1657863900000|2022-07-15 05:45:00|377.25|374.45|375.04|372.24|377.25|374.45|375.04|372.24|0
1657864200000|2022-07-15 05:50:00|375.18|372.38|375.59|372.79|375.59|372.79|374.35|371.55|0
1657864500000|2022-07-15 05:55:00|375.73|372.93|374.9|372.1|376|373.2|374.28|371.48|0
1657864800000|2022-07-15 06:00:00|375.18|372.38|374.9|372.1|375.59|372.79|374.21|371.41|0
1657865100000|2022-07-15 06:05:00|375.04|372.24|377.5|374.7|379.57|376.77|374.49|371.69|0
1657865400000|2022-07-15 06:10:00|377.78|374.98|376.26|373.46|378.26|375.46|376.26|373.46|0
1657865700000|2022-07-15 06:15:00|376.4|373.6|376.68|373.88|377.23|374.43|376.06|373.26|0
1657866000000|2022-07-15 06:20:00|376.54|373.74|378.19|375.39|378.74|375.94|376.47|373.67|0
1657866300000|2022-07-15 06:25:00|378.33|375.53|378.74|375.94|379.57|376.77|377.98|375.18|0
1657866600000|2022-07-15 06:30:00|378.88|376.08|379.91|377.11|380.12|377.32|377.91|375.11|0
1657866900000|2022-07-15 06:35:00|379.84|377.04|382.68|379.88|382.75|379.95|379.7|376.9|0
1657867200000|2022-07-15 06:40:00|382.75|379.95|382.68|379.88|383.58|380.78|382.13|379.33|0
1657867500000|2022-07-15 06:45:00|382.33|379.53|382.54|379.74|382.89|380.09|381.5|378.7|0
1657867800000|2022-07-15 06:50:00|382.47|379.67|382.61|379.81|382.75|379.95|381.91|379.11|0
1657868100000|2022-07-15 06:55:00|382.74|379.94|383.72|380.92|383.72|380.92|382.4|379.6|0
1657868400000|2022-07-15 07:00:00|384|381.2|384.13|381.33|385.39|382.59|382.74|379.94|0
1657868700000|2022-07-15 07:05:00|383.45|381.05|385.61|383.21|387.85|385.45|383.45|381.05|0
1657869000000|2022-07-15 07:10:00|385.47|383.07|383.79|381.39|385.96|383.56|383.51|381.11|0
1657869300000|2022-07-15 07:15:00|384.07|381.67|379.9|377.5|384.21|381.81|379.9|377.5|0
1657869600000|2022-07-15 07:20:00|379.56|377.16|379.21|376.81|380.73|378.33|378.52|376.12|0
1657869900000|2022-07-15 07:25:00|378.86|376.46|378.72|376.32|379.14|376.74|377.07|374.67|0
1657870200000|2022-07-15 07:30:00|378.59|376.19|379.48|377.08|379.97|377.57|377.55|375.15|0
1657870500000|2022-07-15 07:35:00|379.62|377.22|377.75|375.35|379.76|377.36|377.13|374.73|0
1657870800000|2022-07-15 07:40:00|378.1|375.7|379.27|376.87|379.75|377.35|377.89|375.49|0
1657871100000|2022-07-15 07:45:00|379.34|376.94|380.37|377.97|380.44|378.04|378.65|376.25|0
1657871400000|2022-07-15 07:50:00|380.44|378.04|381.2|378.8|381.76|379.36|380.16|377.76|0
1657871700000|2022-07-15 07:55:00|381.34|378.94|380.02|377.62|381.34|378.94|379.19|376.79|0
1657872000000|2022-07-15 08:00:00|379.88|377.48|383.01|380.61|383.07|380.67|379.61|377.21|0
1657872300000|2022-07-15 08:05:00|382.52|380.12|381.4|379|382.79|380.39|380.99|378.59|0
1657872600000|2022-07-15 08:10:00|381.68|379.28|381.45|379.05|382|379.6|380.41|378.01|0
1657872900000|2022-07-15 08:15:00|381.31|378.91|381.72|379.32|382.49|380.09|380.89|378.49|0
1657873200000|2022-07-15 08:20:00|381.52|379.12|380.06|377.66|382.42|380.02|379.92|377.52|0
1657873500000|2022-07-15 08:25:00|380.2|377.8|378.95|376.55|380.33|377.93|378.95|376.55|0
1657873800000|2022-07-15 08:30:00|378.67|376.27|379.02|376.62|379.5|377.1|377.98|375.58|0
1657874100000|2022-07-15 08:35:00|379.16|376.76|378.67|376.27|379.22|376.82|377.98|375.58|0
1657874400000|2022-07-15 08:40:00|378.53|376.13|375.49|373.09|378.6|376.2|375.22|372.82|0
1657874700000|2022-07-15 08:45:00|375.36|372.96|373.57|371.17|376.11|373.71|373.43|371.03|0
1657875000000|2022-07-15 08:50:00|373.51|371.11|373.02|370.62|373.84|371.44|371.93|369.53|0
1657875300000|2022-07-15 08:55:00|372.96|370.56|375.21|372.81|375.28|372.88|372.75|370.35|0
1657875600000|2022-07-15 09:00:00|375.28|372.88|374.25|371.85|375.28|372.88|373.84|371.44|0
1657875900000|2022-07-15 09:05:00|374.11|371.71|372.88|370.48|374.11|371.71|372.61|370.21|0
1657876200000|2022-07-15 09:10:00|372.68|370.28|373.15|370.75|373.15|370.75|371.78|369.38|0
1657876500000|2022-07-15 09:15:00|373.01|370.61|373.97|371.57|374.18|371.78|372.4|370|0
1657876800000|2022-07-15 09:20:00|374.24|371.84|375.89|373.49|376.03|373.63|373.97|371.57|0
1657877100000|2022-07-15 09:25:00|375.96|373.56|375.06|372.66|376.03|373.63|374.59|372.19|0
1657877400000|2022-07-15 09:30:00|375.2|372.8|373.69|371.29|375.34|372.94|373.62|371.22|0
1657877700000|2022-07-15 09:35:00|373.62|371.22|373.9|371.5|375.34|372.94|373.62|371.22|0
1657878000000|2022-07-15 09:40:00|373.83|371.43|374.78|372.38|375.13|372.73|373.83|371.43|0
1657878300000|2022-07-15 09:45:00|374.58|372.18|376.43|374.03|376.43|374.03|374.51|372.11|0
1657878600000|2022-07-15 09:50:00|376.29|373.89|377.39|374.99|377.53|375.13|376.16|373.76|0
1657878900000|2022-07-15 09:55:00|377.53|375.13|376.15|373.75|377.53|375.13|375.19|372.79|0
1657879200000|2022-07-15 10:00:00|376.43|374.03|376.56|374.16|377.94|375.54|376.15|373.75|0
1657879500000|2022-07-15 10:05:00|376.7|374.3|376.84|374.44|377.66|375.26|376.42|374.02|0
1657879800000|2022-07-15 10:10:00|377.25|374.85|376.83|374.43|377.39|374.99|376.42|374.02|0
1657880100000|2022-07-15 10:15:00|376.97|374.57|377.25|374.85|377.39|374.99|376.42|374.02|0
1657880400000|2022-07-15 10:20:00|377.38|374.98|375.59|373.19|377.52|375.12|374.36|371.96|0
1657880700000|2022-07-15 10:25:00|375.66|373.26|374.63|372.23|375.94|373.54|374.35|371.95|0
1657881000000|2022-07-15 10:30:00|374.7|372.3|376|373.6|376|373.6|374.22|371.82|0
1657881300000|2022-07-15 10:35:00|375.93|373.53|375.59|373.19|376.55|374.15|375.59|373.19|0
1657881600000|2022-07-15 10:40:00|375.52|373.12|375.45|373.05|376.14|373.74|375.31|372.91|0
1657881900000|2022-07-15 10:45:00|375.65|373.25|374.14|371.74|375.79|373.39|374.07|371.67|0
1657882200000|2022-07-15 10:50:00|374.35|371.95|374.62|372.22|375.1|372.7|374.07|371.67|0
1657882500000|2022-07-15 10:55:00|374.55|372.15|374.89|372.49|375.44|373.04|374.34|371.94|0
1657882800000|2022-07-15 11:00:00|374.69|372.29|373.59|371.19|375.03|372.63|373.11|370.71|0
1657883100000|2022-07-15 11:05:00|373.65|371.25|373.65|371.25|374.2|371.8|372.9|370.5|0
1657883400000|2022-07-15 11:10:00|373.79|371.39|372.42|370.02|374.2|371.8|372.15|369.75|0
1657883700000|2022-07-15 11:15:00|372.56|370.16|373.37|370.97|373.38|370.98|372.56|370.16|0
1657884000000|2022-07-15 11:20:00|373.31|370.91|372|369.6|373.51|371.11|371.46|369.06|0
1657884300000|2022-07-15 11:25:00|371.94|369.54|372.28|369.88|372.41|370.01|371.18|368.78|0
1657884600000|2022-07-15 11:30:00|372.21|369.81|371.45|369.05|372.28|369.88|371.32|368.92|0
1657884900000|2022-07-15 11:35:00|371.59|369.19|372.68|370.28|372.82|370.42|371.32|368.92|0
1657885200000|2022-07-15 11:40:00|372.62|370.22|374.32|371.92|374.46|372.06|372.55|370.15|0
1657885500000|2022-07-15 11:45:00|374.46|372.06|373.09|370.69|374.6|372.2|373.09|370.69|0
1657885800000|2022-07-15 11:50:00|373.23|370.83|373.91|371.51|374.18|371.78|373.23|370.83|0
1657886100000|2022-07-15 11:55:00|374.05|371.65|375.83|373.43|375.83|373.43|373.77|371.37|0
1657886400000|2022-07-15 12:00:00|375.69|373.29|375.55|373.15|375.76|373.36|374.32|371.92|0
1657886700000|2022-07-15 12:05:00|375.83|373.43|375.82|373.42|376.38|373.98|375.14|372.74|0
1657887000000|2022-07-15 12:10:00|375.69|373.29|375.82|373.42|376.79|374.39|375.69|373.29|0
1657887300000|2022-07-15 12:15:00|375.96|373.56|377.61|375.21|378.16|375.76|375.68|373.28|0
1657887600000|2022-07-15 12:20:00|377.89|375.49|378.51|376.11|379.68|377.28|377.75|375.35|0
1657887900000|2022-07-15 12:25:00|378.44|376.04|376.63|374.23|378.44|376.04|374.57|372.17|0
1657888200000|2022-07-15 12:30:00|377.32|374.92|378.5|376.1|382.95|380.55|375.26|372.86|0
1657888500000|2022-07-15 12:35:00|378.77|376.37|370.11|367.71|379.33|376.93|370.11|367.71|0
1657888800000|2022-07-15 12:40:00|369.98|367.58|369.7|367.3|371.61|369.21|369.29|366.89|0
1657889100000|2022-07-15 12:45:00|369.43|367.03|361.59|359.19|369.84|367.44|361.05|358.65|0
1657889400000|2022-07-15 12:50:00|361.86|359.46|359.31|356.91|361.99|359.59|357.98|355.58|0
1657889700000|2022-07-15 12:55:00|359.44|357.04|359.39|356.99|360.25|357.85|357.59|355.19|0
1657890000000|2022-07-15 13:00:00|359.52|357.12|357.19|354.79|360.02|357.62|356.58|354.18|0
1657890300000|2022-07-15 13:05:00|357.05|354.65|354.53|352.13|357.32|354.92|353.34|350.94|0
1657890600000|2022-07-15 13:10:00|354.66|352.26|356.99|354.59|357.58|355.18|354.66|352.26|0
1657890900000|2022-07-15 13:15:00|357.05|354.65|357.52|355.12|358.52|356.12|356.92|354.52|0
1657891200000|2022-07-15 13:20:00|357.45|355.05|357.05|354.65|358.78|356.38|356.91|354.51|0
1657891500000|2022-07-15 13:25:00|356.65|354.25|352.4|350|356.65|354.25|351.74|349.34|0
1657891800000|2022-07-15 13:30:00|352.14|349.74|351.98|349.58|352.69|350.29|348.98|346.58|0
1657892100000|2022-07-15 13:35:00|350.92|348.52|356.02|353.62|356.96|354.56|350.07|347.67|0
1657892400000|2022-07-15 13:40:00|355.49|353.09|355.89|353.49|358.15|355.75|355.23|352.83|0
1657892700000|2022-07-15 13:45:00|355.49|353.09|359.83|357.43|361.16|358.76|355.49|353.09|0
1657893000000|2022-07-15 13:50:00|360.09|357.69|363.84|361.44|364.65|362.25|359.56|357.16|0
1657893300000|2022-07-15 13:55:00|364.38|361.98|359.62|357.22|365.19|362.79|359.02|356.62|0
1657893600000|2022-07-15 14:00:00|355.51|353.11|352.8|350.4|355.7|353.3|347.3|344.9|0
1657893900000|2022-07-15 14:05:00|353.06|350.66|353.85|351.45|357.02|354.62|351.35|348.95|0
1657894200000|2022-07-15 14:10:00|353.72|351.32|352.92|350.52|355.3|352.9|351.09|348.69|0
1657894500000|2022-07-15 14:15:00|352.66|350.26|351.87|349.47|354.37|351.97|351.08|348.68|0
1657894800000|2022-07-15 14:20:00|351.61|349.21|350.16|347.76|357.02|354.62|349.77|347.37|0
1657895100000|2022-07-15 14:25:00|349.77|347.37|345.6|343.2|351.41|349.01|345.21|342.81|0
1657895400000|2022-07-15 14:30:00|345.47|343.07|344.08|341.68|348.66|346.26|343.31|340.91|0
1657895700000|2022-07-15 14:35:00|343.82|341.42|346.43|344.03|346.69|344.29|343.17|340.77|0
1657896000000|2022-07-15 14:40:00|346.17|343.77|348.39|345.99|348.39|345.99|345.38|342.98|0
1657896300000|2022-07-15 14:45:00|348.52|346.12|347.99|345.59|350.49|348.09|347.34|344.94|0
1657896600000|2022-07-15 14:50:00|348.12|345.72|348.25|345.85|349.44|347.04|347.47|345.07|0
1657896900000|2022-07-15 14:55:00|348.65|346.25|346.16|343.76|349.04|346.64|345.51|343.11|0
1657897200000|2022-07-15 15:00:00|346.29|343.89|344.72|342.32|346.75|344.35|344.2|341.8|0
1657897500000|2022-07-15 15:05:00|344.46|342.06|341.87|339.47|345.5|343.1|341.22|338.82|0
1657897800000|2022-07-15 15:10:00|341.48|339.08|341.73|339.33|343.55|341.15|341.48|339.08|0
1657898100000|2022-07-15 15:15:00|341.48|339.08|342.12|339.72|342.51|340.11|340.31|337.91|0
1657898400000|2022-07-15 15:20:00|341.99|339.59|341.21|338.81|341.99|339.59|340.31|337.91|0
1657898700000|2022-07-15 15:25:00|341.08|338.68|343.52|341.12|343.65|341.25|340.95|338.55|0
1657899000000|2022-07-15 15:30:00|343.65|341.25|343.91|341.51|345.33|342.93|342.1|339.7|0
1657899300000|2022-07-15 15:35:00|343.97|341.57|342.48|340.08|344.55|342.15|341.97|339.57|0
1657899600000|2022-07-15 15:40:00|342.74|340.34|343|340.6|344.03|341.63|342.22|339.82|0
1657899900000|2022-07-15 15:45:00|342.87|340.47|342.1|339.7|343.9|341.5|341.45|339.05|0
1657900200000|2022-07-15 15:50:00|342.49|340.09|344.04|341.64|344.04|341.64|342.49|340.09|0
1657900500000|2022-07-15 15:55:00|344.43|342.03|344.95|342.55|345.34|342.94|343.52|341.12|0
1657900800000|2022-07-15 16:00:00|345.21|342.81|344.29|341.89|346.38|343.98|343.78|341.38|0
1657901100000|2022-07-15 16:05:00|344.42|342.02|347.16|344.76|347.55|345.15|344.42|342.02|0
1657901400000|2022-07-15 16:10:00|347.29|344.89|347.02|344.62|348.46|346.06|346.24|343.84|0
1657901700000|2022-07-15 16:15:00|347.29|344.89|345.46|343.06|347.81|345.41|345.46|343.06|0
1657902000000|2022-07-15 16:20:00|345.59|343.19|345.86|343.46|346.24|343.84|344.56|342.16|0
1657902300000|2022-07-15 16:25:00|345.99|343.59|345.6|343.2|346.45|344.05|344.95|342.55|0
1657902600000|2022-07-15 16:30:00|345.67|343.27|347.17|344.77|348.21|345.81|345.08|342.68|0
1657902900000|2022-07-15 16:35:00|347.43|345.03|347.03|344.63|347.95|345.55|346.51|344.11|0
1657903200000|2022-07-15 16:40:00|347.16|344.76|346.25|343.85|348.6|346.2|345.86|343.46|0
1657903500000|2022-07-15 16:45:00|346.44|344.04|345.07|342.67|346.51|344.11|344.68|342.28|0
1657903800000|2022-07-15 16:50:00|344.94|342.54|346.37|343.97|346.9|344.5|344.68|342.28|0
1657904100000|2022-07-15 16:55:00|346.31|343.91|344.58|342.18|346.76|344.36|344.45|342.05|0
1657904400000|2022-07-15 17:00:00|344.45|342.05|343.27|340.87|344.58|342.18|343.27|340.87|0
1657904700000|2022-07-15 17:05:00|343.14|340.74|342.23|339.83|343.53|341.13|342.1|339.7|0
1657905000000|2022-07-15 17:10:00|342.36|339.96|342.23|339.83|342.75|340.35|341.84|339.44|0
1657905300000|2022-07-15 17:15:00|342.62|340.22|342.49|340.09|343.4|341|342.23|339.83|0
1657905600000|2022-07-15 17:20:00|342.36|339.96|342.22|339.82|343.26|340.86|342.1|339.7|0
1657905900000|2022-07-15 17:25:00|342.09|339.69|340.15|337.75|342.35|339.95|340.15|337.75|0
1657906200000|2022-07-15 17:30:00|340.28|337.88|339.89|337.49|340.92|338.52|339.5|337.1|0
1657906500000|2022-07-15 17:35:00|340.02|337.62|339.5|337.1|340.53|338.13|339.5|337.1|0
1657906800000|2022-07-15 17:40:00|339.37|336.97|340.4|338|340.79|338.39|339.37|336.97|0
1657907100000|2022-07-15 17:45:00|340.53|338.13|341.3|338.9|341.31|338.91|340.14|337.74|0
1657907400000|2022-07-15 17:50:00|341.43|339.03|343.25|340.85|343.25|340.85|340.79|338.39|0
1657907700000|2022-07-15 17:55:00|343.45|341.05|342.34|339.94|343.64|341.24|342.08|339.68|0
1657908000000|2022-07-15 18:00:00|342.21|339.81|344.16|341.76|344.68|342.28|341.95|339.55|0
1657908300000|2022-07-15 18:05:00|344.03|341.63|342.99|340.59|344.29|341.89|342.99|340.59|0
1657908600000|2022-07-15 18:10:00|342.73|340.33|341.94|339.54|343.7|341.3|341.94|339.54|0
1657908900000|2022-07-15 18:15:00|341.81|339.41|341.29|338.89|342.33|339.93|341.16|338.76|0
1657909200000|2022-07-15 18:20:00|341.16|338.76|342.53|340.13|343.63|341.23|341.16|338.76|0
1657909500000|2022-07-15 18:25:00|342.46|340.06|341.88|339.48|343.89|341.49|341.81|339.41|0
1657909800000|2022-07-15 18:30:00|341.81|339.41|342.07|339.67|342.59|340.19|341.42|339.02|0
1657910100000|2022-07-15 18:35:00|342.2|339.8|342.32|339.92|342.71|340.31|341.94|339.54|0
1657910400000|2022-07-15 18:40:00|342.19|339.79|340.76|338.36|342.45|340.05|340.76|338.36|0
1657910700000|2022-07-15 18:45:00|340.63|338.23|339.34|336.94|340.63|338.23|339.34|336.94|0
1657911000000|2022-07-15 18:50:00|339.47|337.07|340.11|337.71|340.63|338.23|339.34|336.94|0
1657911300000|2022-07-15 18:55:00|340.18|337.78|341.54|339.14|341.8|339.4|340.05|337.65|0
1657911600000|2022-07-15 19:00:00|341.93|339.53|341.15|338.75|342.96|340.56|341.15|338.75|0
1657911900000|2022-07-15 19:05:00|341.27|338.87|340.5|338.1|341.79|339.39|340.37|337.97|0
1657912200000|2022-07-15 19:10:00|340.62|338.22|341.79|339.39|341.92|339.52|340.11|337.71|0
1657912500000|2022-07-15 19:15:00|341.66|339.26|341.79|339.39|342.05|339.65|340.49|338.09|0
1657912800000|2022-07-15 19:20:00|341.66|339.26|342.57|340.17|342.57|340.17|340.62|338.22|0
1657913100000|2022-07-15 19:25:00|342.83|340.43|342.43|340.03|343.22|340.82|341.91|339.51|0
1657913400000|2022-07-15 19:30:00|342.56|340.16|344.52|342.12|345.17|342.77|342.17|339.77|0
1657913700000|2022-07-15 19:35:00|344.39|341.99|343.99|341.59|345.3|342.9|342.69|340.29|0
1657914000000|2022-07-15 19:40:00|344.12|341.72|341.52|339.12|344.38|341.98|341.52|339.12|0
1657914300000|2022-07-15 19:45:00|341.65|339.25|343.6|341.2|343.6|341.2|341.26|338.86|0
1657914600000|2022-07-15 19:50:00|343.73|341.33|341.64|339.24|345.29|342.89|341.64|339.24|0
1657914900000|2022-07-15 19:55:00|341.38|338.98|337.89|335.49|341.38|338.98|337.12|334.72|0
1657915200000|2022-07-15 20:00:00|338.28|335.88|337.89|335.49|339.31|336.91|337.63|335.23|0
1657915500000|2022-07-15 20:05:00|338.15|335.75|337.76|335.36|338.41|336.01|337.76|335.36|0
1657915800000|2022-07-15 20:10:00|337.63|335.23|338.27|335.87|338.4|336|337.24|334.84|0
1658103300000|2022-07-18 00:15:00|336.03|333.23|336.03|333.23|336.41|333.61|335.9|333.1|0
1658103600000|2022-07-18 00:20:00|335.97|333.17|335.71|332.91|336.28|333.48|335.64|332.84|0
1658103900000|2022-07-18 00:25:00|335.77|332.97|335.39|332.59|335.9|333.1|335.39|332.59|0
1658104200000|2022-07-18 00:30:00|335.51|332.71|336.28|333.48|336.34|333.54|335.32|332.52|0
1658104500000|2022-07-18 00:35:00|336.22|333.42|337.94|335.14|338.07|335.27|335.77|332.97|0
1658104800000|2022-07-18 00:40:00|337.81|335.01|338.32|335.52|338.71|335.91|337.43|334.63|0
1658105100000|2022-07-18 00:45:00|338.26|335.46|338.32|335.52|338.39|335.59|337.68|334.88|0
1658105400000|2022-07-18 00:50:00|338.45|335.65|338.64|335.84|338.96|336.16|338.19|335.39|0
1658105700000|2022-07-18 00:55:00|338.7|335.9|338.19|335.39|338.77|335.97|337.61|334.81|0
1658106000000|2022-07-18 01:00:00|338.06|335.26|337.16|334.36|338.19|335.39|337.16|334.36|0
1658106300000|2022-07-18 01:05:00|337.29|334.49|337.16|334.36|337.93|335.13|337.03|334.23|0
1658106600000|2022-07-18 01:10:00|337.03|334.23|337.16|334.36|338.06|335.26|337.03|334.23|0
1658106900000|2022-07-18 01:15:00|337.03|334.23|335.36|332.56|337.16|334.36|335.36|332.56|0
1658107200000|2022-07-18 01:20:00|335.49|332.69|334.72|331.92|335.87|333.07|334.54|331.74|0
1658107500000|2022-07-18 01:25:00|334.6|331.8|335.11|332.31|335.23|332.43|334.22|331.42|0
1658107800000|2022-07-18 01:30:00|334.92|332.12|334.85|332.05|335.87|333.07|334.85|332.05|0
1658108100000|2022-07-18 01:35:00|334.98|332.18|336.89|334.09|337.27|334.47|334.72|331.92|0
1658108400000|2022-07-18 01:40:00|336.96|334.16|336.5|333.7|337.08|334.28|336.06|333.26|0
1658108700000|2022-07-18 01:45:00|336.44|333.64|335.61|332.81|336.76|333.96|335.48|332.68|0
1658109000000|2022-07-18 01:50:00|335.67|332.87|335.1|332.3|335.67|332.87|334.84|332.04|0
1658109300000|2022-07-18 01:55:00|335.09|332.29|335.16|332.36|335.54|332.74|335.09|332.29|0
1658109600000|2022-07-18 02:00:00|335.09|332.29|335.41|332.61|335.47|332.67|334.71|331.91|0
1658109900000|2022-07-18 02:05:00|335.47|332.67|335.54|332.74|335.73|332.93|335.28|332.48|0
1658110200000|2022-07-18 02:10:00|335.47|332.67|335.6|332.8|335.85|333.05|334.96|332.16|0
1658110500000|2022-07-18 02:15:00|335.54|332.74|335.08|332.28|335.54|332.74|334.7|331.9|0
1658110800000|2022-07-18 02:20:00|334.96|332.16|335.34|332.54|335.53|332.73|334.7|331.9|0
1658111100000|2022-07-18 02:25:00|335.47|332.67|336.1|333.3|336.23|333.43|335.08|332.28|0
1658111400000|2022-07-18 02:30:00|335.97|333.17|335.27|332.47|335.97|333.17|335.08|332.28|0
1658111700000|2022-07-18 02:35:00|335.21|332.41|335.08|332.28|336.23|333.43|334.44|331.64|0
1658112000000|2022-07-18 02:40:00|335.2|332.4|334.82|332.02|335.4|332.6|334.56|331.76|0
1658112300000|2022-07-18 02:45:00|334.76|331.96|334.82|332.02|335.39|332.59|334.5|331.7|0
1658112600000|2022-07-18 02:50:00|334.56|331.76|334.69|331.89|334.94|332.14|334.31|331.51|0
1658112900000|2022-07-18 02:55:00|334.56|331.76|334.3|331.5|334.63|331.83|334.18|331.38|0
1658113200000|2022-07-18 03:00:00|334.24|331.44|333.54|330.74|334.43|331.63|333.35|330.55|0
1658113500000|2022-07-18 03:05:00|333.48|330.68|332.39|329.59|333.48|330.68|332.27|329.47|0
1658113800000|2022-07-18 03:10:00|332.27|329.47|332.39|329.59|332.65|329.85|331.5|328.7|0
1658114100000|2022-07-18 03:15:00|332.26|329.46|331.88|329.08|332.26|329.46|331.76|328.96|0
1658114400000|2022-07-18 03:20:00|331.82|329.02|331.25|328.45|332.52|329.72|330.99|328.19|0
1658114700000|2022-07-18 03:25:00|331.19|328.39|331.12|328.32|331.5|328.7|330.81|328.01|0
1658115000000|2022-07-18 03:30:00|331.25|328.45|331.37|328.57|331.88|329.08|330.99|328.19|0
1658115300000|2022-07-18 03:35:00|331.5|328.7|331.31|328.51|332.13|329.33|330.99|328.19|0
1658115600000|2022-07-18 03:40:00|331.24|328.44|331.75|328.95|331.94|329.14|330.93|328.13|0
1658115900000|2022-07-18 03:45:00|331.62|328.82|331.87|329.07|331.87|329.07|331.49|328.69|0
1658116200000|2022-07-18 03:50:00|331.94|329.14|331.55|328.75|332.06|329.26|331.36|328.56|0
1658116500000|2022-07-18 03:55:00|331.61|328.81|331.61|328.81|331.74|328.94|331.23|328.43|0
1658116800000|2022-07-18 04:00:00|331.55|328.75|330.98|328.18|331.55|328.75|330.85|328.05|0
1658117100000|2022-07-18 04:05:00|331.1|328.3|331.1|328.3|331.29|328.49|330.98|328.18|0
1658117400000|2022-07-18 04:10:00|331.04|328.24|331.48|328.68|331.48|328.68|330.85|328.05|0
1658117700000|2022-07-18 04:15:00|331.61|328.81|331.6|328.8|331.73|328.93|331.48|328.68|0
1658118000000|2022-07-18 04:20:00|331.67|328.87|332.36|329.56|332.36|329.56|331.67|328.87|0
1658118300000|2022-07-18 04:25:00|332.49|329.69|332.05|329.25|332.87|330.07|332.05|329.25|0
1658118600000|2022-07-18 04:30:00|331.98|329.18|332.3|329.5|332.36|329.56|331.98|329.18|0
1658118900000|2022-07-18 04:35:00|332.23|329.43|331.47|328.67|332.23|329.43|331.47|328.67|0
1658119200000|2022-07-18 04:40:00|331.6|328.8|331.47|328.67|331.85|329.05|331.47|328.67|0
1658119500000|2022-07-18 04:45:00|331.34|328.54|331.59|328.79|331.66|328.86|331.21|328.41|0
1658119800000|2022-07-18 04:50:00|331.66|328.86|331.21|328.41|331.66|328.86|331.08|328.28|0
1658120100000|2022-07-18 04:55:00|331.34|328.54|330.64|327.84|331.4|328.6|330.45|327.65|0
1658120400000|2022-07-18 05:00:00|330.45|327.65|331.71|328.91|331.97|329.17|330.39|327.59|0
1658120700000|2022-07-18 05:05:00|331.59|328.79|331.96|329.16|331.96|329.16|331.33|328.53|0
1658121000000|2022-07-18 05:10:00|331.9|329.1|331.71|328.91|332.09|329.29|331.58|328.78|0
1658121300000|2022-07-18 05:15:00|331.65|328.85|332.09|329.29|332.09|329.29|331.2|328.4|0
1658121600000|2022-07-18 05:20:00|332.21|329.41|331.2|328.4|332.21|329.41|331.2|328.4|0
1658121900000|2022-07-18 05:25:00|331.07|328.27|330.69|327.89|331.32|328.52|330.69|327.89|0
1658122200000|2022-07-18 05:30:00|330.76|327.96|330.06|327.26|330.94|328.14|330.06|327.26|0
1658122500000|2022-07-18 05:35:00|329.93|327.13|329.42|326.62|330.56|327.76|328.79|325.99|0
1658122800000|2022-07-18 05:40:00|329.49|326.69|328.92|326.12|329.74|326.94|328.79|325.99|0
1658123100000|2022-07-18 05:45:00|328.79|325.99|328.35|325.55|329.17|326.37|328.29|325.49|0
1658123400000|2022-07-18 05:50:00|328.48|325.68|329.04|326.24|329.04|326.24|328.29|325.49|0
1658123700000|2022-07-18 05:55:00|328.98|326.18|328.53|325.73|329.17|326.37|328.47|325.67|0
1658124000000|2022-07-18 06:00:00|328.41|325.61|329.67|326.87|329.67|326.87|327.15|324.35|0
1658124300000|2022-07-18 06:05:00|329.73|326.93|329.66|326.86|329.79|326.99|328.78|325.98|0
1658124600000|2022-07-18 06:10:00|329.73|326.93|330.29|327.49|330.42|327.62|329.66|326.86|0
1658124900000|2022-07-18 06:15:00|330.67|327.87|329.79|326.99|330.67|327.87|329.41|326.61|0
1658125200000|2022-07-18 06:20:00|329.66|326.86|329.53|326.73|330.42|327.62|329.53|326.73|0
1658125500000|2022-07-18 06:25:00|329.66|326.86|329.66|326.86|330.54|327.74|329.6|326.8|0
1658125800000|2022-07-18 06:30:00|329.53|326.73|329.53|326.73|330.41|327.61|328.9|326.1|0
1658126100000|2022-07-18 06:35:00|329.4|326.6|329.53|326.73|329.78|326.98|328.64|325.84|0
1658126400000|2022-07-18 06:40:00|329.59|326.79|328.26|325.46|329.65|326.85|328.01|325.21|0
1658126700000|2022-07-18 06:45:00|328.14|325.34|327.76|324.96|328.14|325.34|327.13|324.33|0
1658127000000|2022-07-18 06:50:00|327.89|325.09|327.51|324.71|328.14|325.34|327|324.2|0
1658127300000|2022-07-18 06:55:00|327.57|324.77|326.5|323.7|327.76|324.96|326.5|323.7|0
1658127600000|2022-07-18 07:00:00|327.38|324.58|328.95|326.15|329.01|326.21|326.75|323.95|0
1658127900000|2022-07-18 07:05:00|328.94|326.54|327.3|324.9|328.94|326.54|326.42|324.02|0
1658128200000|2022-07-18 07:10:00|327.17|324.77|326.3|323.9|327.55|325.15|326.05|323.65|0
1658128500000|2022-07-18 07:15:00|326.36|323.96|324.79|322.39|326.36|323.96|324.42|322.02|0
1658128800000|2022-07-18 07:20:00|325.04|322.64|324.17|321.77|325.54|323.14|323.67|321.27|0
1658129100000|2022-07-18 07:25:00|324.29|321.89|324.16|321.76|325.41|323.01|324.04|321.64|0
1658129400000|2022-07-18 07:30:00|324.04|321.64|322.3|319.9|324.41|322.01|321.92|319.52|0
1658129700000|2022-07-18 07:35:00|322.24|319.84|322.17|319.77|322.42|320.02|321.43|319.03|0
1658130000000|2022-07-18 07:40:00|322.29|319.89|321.8|319.4|322.54|320.14|320.81|318.41|0
1658130300000|2022-07-18 07:45:00|321.92|319.52|322.29|319.89|322.67|320.27|321.42|319.02|0
1658130600000|2022-07-18 07:50:00|322.48|320.08|323.28|320.88|323.41|321.01|322.04|319.64|0
1658130900000|2022-07-18 07:55:00|323.16|320.76|322.97|320.57|323.53|321.13|322.97|320.57|0
1658131200000|2022-07-18 08:00:00|323.03|320.63|322.78|320.38|323.9|321.5|322.53|320.13|0
1658131500000|2022-07-18 08:05:00|322.66|320.26|322.91|320.51|326.88|324.48|322.29|319.89|0
1658131800000|2022-07-18 08:10:00|323.09|320.69|322.78|320.38|323.84|321.44|322.72|320.32|0
1658132100000|2022-07-18 08:15:00|322.84|320.44|323.15|320.75|323.4|321|322.72|320.32|0
1658132400000|2022-07-18 08:20:00|323.21|320.81|321.48|319.08|323.34|320.94|321.48|319.08|0
1658132700000|2022-07-18 08:25:00|321.35|318.95|318.95|316.55|321.35|318.95|318.52|316.12|0
1658133000000|2022-07-18 08:30:00|319.01|316.61|318.88|316.48|319.62|317.22|318.15|315.75|0
1658133300000|2022-07-18 08:35:00|318.76|316.36|319.07|316.67|319.99|317.59|318.64|316.24|0
1658133600000|2022-07-18 08:40:00|319.13|316.73|319.49|317.09|319.49|317.09|318.39|315.99|0
1658133900000|2022-07-18 08:45:00|319.37|316.97|319.24|316.84|319.86|317.46|319|316.6|0
1658134200000|2022-07-18 08:50:00|319.31|316.91|318.57|316.17|319.49|317.09|318.38|315.98|0
1658134500000|2022-07-18 08:55:00|318.63|316.23|317.95|315.55|318.63|316.23|317.52|315.12|0
1658134800000|2022-07-18 09:00:00|318.01|315.61|318.5|316.1|318.62|316.22|317.71|315.31|0
1658135100000|2022-07-18 09:05:00|318.56|316.16|319.85|317.45|320.22|317.82|318.38|315.98|0
1658135400000|2022-07-18 09:10:00|319.98|317.58|319.23|316.83|319.98|317.58|319.23|316.83|0
1658135700000|2022-07-18 09:15:00|319.3|316.9|318.99|316.59|319.97|317.57|318.86|316.46|0
1658136000000|2022-07-18 09:20:00|318.86|316.46|318.19|315.79|318.99|316.59|318.12|315.72|0
1658136300000|2022-07-18 09:25:00|318.25|315.85|320.21|317.81|320.34|317.94|318.25|315.85|0
1658136600000|2022-07-18 09:30:00|320.28|317.88|320.71|318.31|320.95|318.55|319.84|317.44|0
1658136900000|2022-07-18 09:35:00|320.83|318.43|320.46|318.06|320.95|318.55|320.09|317.69|0
1658137200000|2022-07-18 09:40:00|320.33|317.93|320.58|318.18|321.2|318.8|320.09|317.69|0
1658137500000|2022-07-18 09:45:00|320.77|318.37|321.63|319.23|321.63|319.23|320.58|318.18|0
1658137800000|2022-07-18 09:50:00|321.69|319.29|321.93|319.53|322.06|319.66|321.51|319.11|0
1658138100000|2022-07-18 09:55:00|321.81|319.41|321.07|318.67|321.81|319.41|321.07|318.67|0
1658138400000|2022-07-18 10:00:00|321.19|318.79|321.93|319.53|321.93|319.53|320.94|318.54|0
1658138700000|2022-07-18 10:05:00|321.81|319.41|320.94|318.54|321.81|319.41|320.82|318.42|0
1658139000000|2022-07-18 10:10:00|320.88|318.48|319.58|317.18|321.06|318.66|319.58|317.18|0
1658139300000|2022-07-18 10:15:00|319.7|317.3|320.13|317.73|320.63|318.23|319.7|317.3|0
1658139600000|2022-07-18 10:20:00|320.07|317.67|319.7|317.3|320.19|317.79|319.58|317.18|0
1658139900000|2022-07-18 10:25:00|319.82|317.42|320.19|317.79|320.31|317.91|319.57|317.17|0
1658140200000|2022-07-18 10:30:00|320.13|317.73|320.06|317.66|320.19|317.79|319.94|317.54|0
1658140500000|2022-07-18 10:35:00|320.19|317.79|320.93|318.53|321.42|319.02|320.19|317.79|0
1658140800000|2022-07-18 10:40:00|320.99|318.59|321.17|318.77|321.54|319.14|320.68|318.28|0
1658141100000|2022-07-18 10:45:00|321.29|318.89|320.92|318.52|321.79|319.39|320.92|318.52|0
1658141400000|2022-07-18 10:50:00|320.8|318.4|321.79|319.39|321.79|319.39|320.8|318.4|0
1658141700000|2022-07-18 10:55:00|321.91|319.51|321.41|319.01|321.91|319.51|320.92|318.52|0
1658142000000|2022-07-18 11:00:00|321.54|319.14|321.53|319.13|322.65|320.25|321.53|319.13|0
1658142300000|2022-07-18 11:05:00|321.41|319.01|319.43|317.03|321.53|319.13|319.43|317.03|0
1658142600000|2022-07-18 11:10:00|319.56|317.16|320.29|317.89|320.29|317.89|319.31|316.91|0
1658142900000|2022-07-18 11:15:00|320.42|318.02|319.74|317.34|320.42|318.02|319.43|317.03|0
1658143200000|2022-07-18 11:20:00|319.68|317.28|318.44|316.04|319.8|317.4|318.2|315.8|0
1658143500000|2022-07-18 11:25:00|318.57|316.17|319.06|316.66|319.8|317.4|318.57|316.17|0
1658143800000|2022-07-18 11:30:00|319.18|316.78|319.3|316.9|319.42|317.02|318.69|316.29|0
1658144100000|2022-07-18 11:35:00|319.18|316.78|320.04|317.64|320.16|317.76|319.18|316.78|0
1658144400000|2022-07-18 11:40:00|320.16|317.76|320.41|318.01|320.65|318.25|320.04|317.64|0
1658144700000|2022-07-18 11:45:00|320.53|318.13|319.79|317.39|320.53|318.13|319.66|317.26|0
1658145000000|2022-07-18 11:50:00|319.85|317.45|320.4|318|320.52|318.12|319.41|317.01|0
1658145300000|2022-07-18 11:55:00|320.47|318.07|320.77|318.37|321.14|318.74|320.15|317.75|0
1658145600000|2022-07-18 12:00:00|320.65|318.25|320.77|318.37|321.01|318.61|319.53|317.13|0
1658145900000|2022-07-18 12:05:00|320.71|318.31|320.52|318.12|320.77|318.37|319.78|317.38|0
1658146200000|2022-07-18 12:10:00|320.58|318.18|320.95|318.55|321.26|318.86|320.15|317.75|0
1658146500000|2022-07-18 12:15:00|321.01|318.61|323.86|321.46|323.99|321.59|321.01|318.61|0
1658146800000|2022-07-18 12:20:00|323.74|321.34|324.73|322.33|325.48|323.08|323.36|320.96|0
1658147100000|2022-07-18 12:25:00|324.86|322.46|326.6|324.2|326.98|324.58|324.73|322.33|0
1658147400000|2022-07-18 12:30:00|326.79|324.39|324.85|322.45|326.98|324.58|324.79|322.39|0
1658147700000|2022-07-18 12:35:00|324.98|322.58|326.04|323.64|326.39|323.99|323.99|321.59|0
1658148000000|2022-07-18 12:40:00|326.22|323.82|325.47|323.07|326.6|324.2|325.47|323.07|0
1658148300000|2022-07-18 12:45:00|325.6|323.2|326.59|324.19|327.35|324.95|325.22|322.82|0
1658148600000|2022-07-18 12:50:00|326.47|324.07|326.59|324.19|326.97|324.57|326.03|323.63|0
1658148900000|2022-07-18 12:55:00|326.72|324.32|324.47|322.07|326.84|324.44|324.22|321.82|0
1658149200000|2022-07-18 13:00:00|324.6|322.2|325.47|323.07|325.59|323.19|324.59|322.19|0
1658149500000|2022-07-18 13:05:00|325.34|322.94|325.03|322.63|325.59|323.19|324.59|322.19|0
1658149800000|2022-07-18 13:10:00|324.96|322.56|325.71|323.31|326.33|323.93|324.84|322.44|0
1658150100000|2022-07-18 13:15:00|325.59|323.19|324.84|322.44|325.96|323.56|324.46|322.06|0
1658150400000|2022-07-18 13:20:00|324.96|322.56|324.83|322.43|325.83|323.43|324.46|322.06|0
1658150700000|2022-07-18 13:25:00|324.9|322.5|323.96|321.56|325.08|322.68|323.22|320.82|0
1658151000000|2022-07-18 13:30:00|323.59|321.19|322.81|320.41|325.33|322.93|318.43|316.03|0
1658151300000|2022-07-18 13:35:00|323.68|321.28|324.17|321.77|324.8|322.4|321.69|319.29|0
1658151600000|2022-07-18 13:40:00|324.42|322.02|322.84|320.44|326.67|324.27|322.31|319.91|0
1658151900000|2022-07-18 13:45:00|322.59|320.19|321.97|319.57|324.33|321.93|321.11|318.71|0
1658152200000|2022-07-18 13:50:00|321.85|319.45|322.34|319.94|323.33|320.93|321.48|319.08|0
1658152500000|2022-07-18 13:55:00|322.22|319.82|323.95|321.55|324.32|321.92|320.62|318.22|0
1658152800000|2022-07-18 14:00:00|324.2|321.8|324.57|322.17|325.82|323.42|322.59|320.19|0
1658153100000|2022-07-18 14:05:00|324.45|322.05|326.06|323.66|326.94|324.54|324.45|322.05|0
1658153400000|2022-07-18 14:10:00|325.81|323.41|326.44|324.04|329.82|327.42|325.56|323.16|0
1658153700000|2022-07-18 14:15:00|326.19|323.79|325.93|323.53|327.44|325.04|324.94|322.54|0
1658154000000|2022-07-18 14:20:00|326.18|323.78|325.43|323.03|326.18|323.78|324.69|322.29|0
1658154300000|2022-07-18 14:25:00|325.56|323.16|326.18|323.78|327.06|324.66|325.43|323.03|0
1658154600000|2022-07-18 14:30:00|326.05|323.65|324.18|321.78|326.18|323.78|323.68|321.28|0
1658154900000|2022-07-18 14:35:00|324.06|321.66|325.92|323.52|327.05|324.65|323.68|321.28|0
1658155200000|2022-07-18 14:40:00|325.8|323.4|326.3|323.9|326.8|324.4|324.93|322.53|0
1658155500000|2022-07-18 14:45:00|326.17|323.77|327.67|325.27|329.18|326.78|326.17|323.77|0
1658155800000|2022-07-18 14:50:00|327.8|325.4|326.79|324.39|328.17|325.77|326.67|324.27|0
1658156100000|2022-07-18 14:55:00|326.92|324.52|325.15|322.75|327.29|324.89|324.4|322|0
1658156400000|2022-07-18 15:00:00|325.03|322.63|325.9|323.5|326.78|324.38|324.53|322.13|0
1658156700000|2022-07-18 15:05:00|325.77|323.37|326.9|324.5|327.4|325|325.02|322.62|0
1658157000000|2022-07-18 15:10:00|326.77|324.37|326.77|324.37|327.65|325.25|326.52|324.12|0
1658157300000|2022-07-18 15:15:00|326.9|324.5|327.15|324.75|328.15|325.75|326.4|324|0
1658157600000|2022-07-18 15:20:00|327.02|324.62|326.39|323.99|327.52|325.12|326.14|323.74|0
1658157900000|2022-07-18 15:25:00|326.27|323.87|326.64|324.24|327.02|324.62|325.77|323.37|0
1658158200000|2022-07-18 15:30:00|326.52|324.12|325.89|323.49|327.52|325.12|325.01|322.61|0
1658158500000|2022-07-18 15:35:00|326.01|323.61|324.64|322.24|326.14|323.74|324.51|322.11|0
1658158800000|2022-07-18 15:40:00|324.76|322.36|322.89|320.49|324.76|322.36|322.89|320.49|0
1658159100000|2022-07-18 15:45:00|322.77|320.37|324.51|322.11|324.76|322.36|322.64|320.24|0
1658159400000|2022-07-18 15:50:00|324.63|322.23|323.63|321.23|325.01|322.61|323.39|320.99|0
1658159700000|2022-07-18 15:55:00|323.88|321.48|323.01|320.61|323.88|321.48|322.51|320.11|0
1658160000000|2022-07-18 16:00:00|322.76|320.36|323.88|321.48|324.01|321.61|322.76|320.36|0
1658160300000|2022-07-18 16:05:00|324|321.6|324.5|322.1|325.12|322.72|323.01|320.61|0
1658160600000|2022-07-18 16:10:00|324.62|322.22|323.5|321.1|324.75|322.35|323.13|320.73|0
1658160900000|2022-07-18 16:15:00|323.63|321.23|324.99|322.59|325.37|322.97|323.38|320.98|0
1658161200000|2022-07-18 16:20:00|324.87|322.47|324.31|321.91|325.24|322.84|324.12|321.72|0
1658161500000|2022-07-18 16:25:00|324.37|321.97|325.36|322.96|325.62|323.22|324.37|321.97|0
1658161800000|2022-07-18 16:30:00|325.49|323.09|325.49|323.09|325.61|323.21|324.74|322.34|0
1658162100000|2022-07-18 16:35:00|325.61|323.21|324.49|322.09|325.61|323.21|324.24|321.84|0
1658162400000|2022-07-18 16:40:00|324.61|322.21|324.98|322.58|324.98|322.58|324.24|321.84|0
1658162700000|2022-07-18 16:45:00|325.11|322.71|326.23|323.83|326.48|324.08|324.86|322.46|0
1658163000000|2022-07-18 16:50:00|326.36|323.96|328.11|325.71|328.11|325.71|326.11|323.71|0
1658163300000|2022-07-18 16:55:00|328.24|325.84|330.4|328|330.91|328.51|328.11|325.47|0
1658163600000|2022-07-18 17:00:00|330.28|327.88|329.65|327.25|330.53|328.13|329.65|327.25|0
1658163900000|2022-07-18 17:05:00|329.52|327.12|330.15|327.75|330.4|328|329.4|327|0
1658164200000|2022-07-18 17:10:00|330.27|327.87|330.15|327.75|331.15|328.75|329.9|327.5|0
1658164500000|2022-07-18 17:15:00|330.27|327.87|332.79|330.39|332.79|330.39|330.15|327.75|0
1658164800000|2022-07-18 17:20:00|332.92|330.52|332.03|329.63|333.55|331.15|332.03|329.63|0
1658165100000|2022-07-18 17:25:00|331.91|329.51|330.77|328.37|332.16|329.76|330.64|328.24|0
1658165400000|2022-07-18 17:30:00|330.83|328.43|334.94|332.54|334.94|332.54|330.64|328.24|0
1658165700000|2022-07-18 17:35:00|335.07|332.67|335.96|333.56|337.23|334.83|334.18|331.78|0
1658166000000|2022-07-18 17:40:00|336.08|333.68|336.72|334.32|337.23|334.83|335.32|332.92|0
1658166300000|2022-07-18 17:45:00|336.85|334.45|339.27|336.87|339.66|337.26|335.95|333.55|0
1658166600000|2022-07-18 17:50:00|339.4|337|338.37|335.97|339.4|337|337.74|335.34|0
1658166900000|2022-07-18 17:55:00|338.25|335.85|344.98|342.1|345.89|343.01|338.25|335.85|0
1658167200000|2022-07-18 18:00:00|345.24|342.36|344.87|342.47|346.4|343.89|344.08|341.2|0
1658167500000|2022-07-18 18:05:00|344.74|342.34|345|342.6|345.64|343.24|344.22|341.82|0
1658167800000|2022-07-18 18:10:00|345.38|342.98|344.09|341.69|346.16|343.76|343.96|341.56|0
1658168100000|2022-07-18 18:15:00|343.96|341.56|342.41|340.01|344.48|342.08|342.15|339.75|0
1658168400000|2022-07-18 18:20:00|342.67|340.27|344.6|342.2|344.73|342.33|341.64|339.24|0
1658168700000|2022-07-18 18:25:00|344.47|342.07|346.69|344.29|347.45|345.05|344.28|341.88|0
1658169000000|2022-07-18 18:30:00|346.82|344.42|345.39|342.99|347.34|344.94|345.39|342.99|0
1658169300000|2022-07-18 18:35:00|345.52|343.12|344.48|342.08|345.78|343.38|343.06|340.66|0
1658169600000|2022-07-18 18:40:00|344.22|341.82|348.51|346.11|348.77|346.37|344.09|341.69|0
1658169900000|2022-07-18 18:45:00|348.24|345.84|347.98|345.58|349.29|346.89|347.33|344.93|0
1658170200000|2022-07-18 18:50:00|347.72|345.32|350.07|347.67|351.91|349.51|347.72|345.32|0
1658170500000|2022-07-18 18:55:00|350.2|347.8|350.34|347.94|352.17|349.77|349.49|347.09|0
1658170800000|2022-07-18 19:00:00|350.4|348|350.01|347.61|351.32|348.92|348.96|346.56|0
1658171100000|2022-07-18 19:05:00|350.14|347.74|347.25|344.85|350.14|347.74|346.73|344.33|0
1658171400000|2022-07-18 19:10:00|346.99|344.59|348.3|345.9|350|347.6|346.99|344.59|0
1658171700000|2022-07-18 19:15:00|348.43|346.03|346.47|344.07|348.43|346.03|346.34|343.94|0
1658172000000|2022-07-18 19:20:00|346.73|344.33|348.43|346.03|348.82|346.42|345.94|343.54|0
1658172300000|2022-07-18 19:25:00|348.29|345.89|351.85|349.45|351.97|349.57|347.9|345.5|0
1658172600000|2022-07-18 19:30:00|351.98|349.58|354.63|352.23|355.63|353.23|351.85|349.45|0
1658172900000|2022-07-18 19:35:00|354.76|352.36|358.23|355.83|358.76|356.36|353.57|351.17|0
1658173200000|2022-07-18 19:40:00|358.09|355.69|358.49|356.09|359.3|356.9|356.89|354.49|0
1658173500000|2022-07-18 19:45:00|359.03|356.63|362.25|359.85|362.39|359.99|358.63|356.23|0
1658173800000|2022-07-18 19:50:00|362.12|359.72|356.35|353.95|362.12|359.72|356.22|353.82|0
1658174100000|2022-07-18 19:55:00|356.22|353.82|356.62|354.22|357.82|355.42|354.49|352.09|0
1658174400000|2022-07-18 20:00:00|355.42|353.02|355.95|353.55|356.75|354.35|353.43|351.03|0
1658174700000|2022-07-18 20:05:00|356.08|353.68|354.22|351.82|356.08|353.68|353.82|351.42|0
1658175000000|2022-07-18 20:10:00|353.95|351.55|353.82|351.42|354.35|351.95|353.16|350.76|0
1658175300000|2022-07-18 20:15:00|354.28|351.48|353.75|350.95|354.55|351.75|353.69|350.89|0
1658175600000|2022-07-18 20:20:00|353.88|351.08|353.75|350.95|354.02|351.22|353.22|350.42|0
1658175900000|2022-07-18 20:25:00|353.62|350.82|353.88|351.08|354.02|351.22|353.48|350.68|0
1658176200000|2022-07-18 20:30:00|354.01|351.21|353.88|351.08|354.15|351.35|353.75|350.95|0
1658176500000|2022-07-18 20:35:00|353.95|351.15|353.36|350.56|354.01|351.21|353.1|350.3|0
1658176800000|2022-07-18 20:40:00|353.3|350.5|353.49|350.69|353.63|350.83|353.1|350.3|0
1658177100000|2022-07-18 20:45:00|353.76|350.96|353.76|350.96|353.83|351.03|353.36|350.56|0
1658177400000|2022-07-18 20:50:00|353.62|350.82|352.96|350.16|353.76|350.96|352.96|350.16|0
1658177700000|2022-07-18 20:55:00|352.83|350.03|353.29|350.49|353.62|350.82|352.83|350.03|0
1658178000000|2022-07-18 21:00:00|353.22|350.42|353.4|350.6|353.91|351.11|353.22|350.42|0
1658178300000|2022-07-18 21:05:00|353.39|350.59|353.31|350.51|353.39|350.59|353.21|350.41|0
1658178600000|2022-07-18 21:10:00|353.27|350.47|353.59|350.79|353.59|350.79|353.27|350.47|0
1658178900000|2022-07-18 21:15:00|353.69|350.89|354.08|351.28|354.08|351.28|353.69|350.89|0
1658179200000|2022-07-18 21:20:00|354.17|351.37|353.26|350.46|354.17|351.37|353.11|350.31|0
1658179500000|2022-07-18 21:25:00|353.11|350.31|353.32|350.52|353.41|350.61|353.11|350.31|0
1658179800000|2022-07-18 21:30:00|353.28|350.48|353.22|350.42|353.32|350.52|353.22|350.42|0
1658180100000|2022-07-18 21:35:00|353.32|350.52|353.35|350.55|353.47|350.67|353.32|350.52|0
1658180400000|2022-07-18 21:40:00|353.43|350.63|353.35|350.55|353.43|350.63|353.35|350.55|0
1658180700000|2022-07-18 21:45:00|353.31|350.51|353.2|350.4|353.37|350.57|353.2|350.4|0
1658181000000|2022-07-18 21:50:00|353.15|350.35|353.19|350.39|353.23|350.43|353.14|350.34|0
1658181300000|2022-07-18 21:55:00|353.21|350.41|353.21|350.41|353.37|350.57|353|350.2|0
1658181600000|2022-07-18 22:00:00|353.66|350.86|354.12|351.32|354.26|351.46|353.27|350.47|0
1658181900000|2022-07-18 22:05:00|354.19|351.39|354.12|351.32|354.52|351.72|354.12|351.32|0
1658182200000|2022-07-18 22:10:00|353.99|351.19|354.25|351.45|354.39|351.59|353.32|350.52|0
1658182500000|2022-07-18 22:15:00|354.19|351.39|353.85|351.05|354.92|352.12|353.85|351.05|0
1658182800000|2022-07-18 22:20:00|353.59|350.79|353.05|350.25|353.85|351.05|352.66|349.86|0
1658183100000|2022-07-18 22:25:00|352.99|350.19|353.45|350.65|353.58|350.78|352.92|350.12|0
1658183400000|2022-07-18 22:30:00|353.32|350.52|353.45|350.65|353.71|350.91|353.32|350.52|0
1658183700000|2022-07-18 22:35:00|353.32|350.52|351.72|348.92|353.32|350.52|351.46|348.66|0
1658184000000|2022-07-18 22:40:00|351.59|348.79|351.59|348.79|351.99|349.19|351.59|348.79|0
1658184300000|2022-07-18 22:45:00|351.66|348.86|351.98|349.18|352.38|349.58|351.59|348.79|0
1658184600000|2022-07-18 22:50:00|351.92|349.12|352.05|349.25|352.12|349.32|351.72|348.92|0
1658184900000|2022-07-18 22:55:00|351.98|349.18|352.51|349.71|352.64|349.84|351.98|349.18|0
1658185200000|2022-07-18 23:00:00|352.58|349.78|353.44|350.64|353.44|350.64|352.11|349.31|0
1658185500000|2022-07-18 23:05:00|353.57|350.77|353.43|350.63|354.23|351.43|353.43|350.63|0
1658185800000|2022-07-18 23:10:00|353.3|350.5|353.56|350.76|353.83|351.03|353.1|350.3|0
1658186100000|2022-07-18 23:15:00|353.43|350.63|353.03|350.23|353.5|350.7|352.7|349.9|0
1658186400000|2022-07-18 23:20:00|352.97|350.17|352.76|349.96|353.23|350.43|352.76|349.96|0
1658186700000|2022-07-18 23:25:00|352.9|350.1|352.63|349.83|352.9|350.1|352.1|349.3|0
1658187000000|2022-07-18 23:30:00|352.5|349.7|351.97|349.17|352.63|349.83|351.97|349.17|0
1658187300000|2022-07-18 23:35:00|352.1|349.3|350.78|347.98|352.17|349.37|350.64|347.84|0
1658187600000|2022-07-18 23:40:00|350.91|348.11|350.45|347.65|351.7|348.9|350.38|347.58|0
1658187900000|2022-07-18 23:45:00|350.58|347.78|351.96|349.16|352.09|349.29|350.58|347.78|0
1658188200000|2022-07-18 23:50:00|352.09|349.29|350.51|347.71|352.22|349.42|350.37|347.57|0
1658188500000|2022-07-18 23:55:00|350.37|347.57|349.98|347.18|350.44|347.64|349.71|346.91|0
1658188800000|2022-07-19 00:00:00|349.71|346.91|351.56|348.76|351.82|349.02|349.39|346.59|0
1658189100000|2022-07-19 00:05:00|351.69|348.89|352.42|349.62|353.28|350.48|351.69|348.89|0
1658189400000|2022-07-19 00:10:00|352.35|349.55|352.08|349.28|352.48|349.68|351.69|348.89|0
1658189700000|2022-07-19 00:15:00|352.15|349.35|352.48|349.68|352.81|350.01|351.22|348.42|0
1658190000000|2022-07-19 00:20:00|352.55|349.75|352.15|349.35|352.87|350.07|351.88|349.08|0
1658190300000|2022-07-19 00:25:00|352.08|349.28|351.75|348.95|352.47|349.67|351.68|348.88|0
1658190600000|2022-07-19 00:30:00|351.81|349.01|353.53|350.73|353.87|351.07|351.75|348.95|0
1658190900000|2022-07-19 00:35:00|353.66|350.86|353.73|350.93|354.46|351.66|353.4|350.6|0
1658191200000|2022-07-19 00:40:00|353.8|351|353.13|350.33|354.06|351.26|353|350.2|0
1658191500000|2022-07-19 00:45:00|353.26|350.46|353.46|350.66|353.46|350.66|352.93|350.13|0
1658191800000|2022-07-19 00:50:00|353.39|350.59|352.46|349.66|353.39|350.59|352.2|349.4|0
1658192100000|2022-07-19 00:55:00|352.6|349.8|352.73|349.93|352.99|350.19|352.46|349.66|0
1658192400000|2022-07-19 01:00:00|352.86|350.06|351.8|349|353.39|350.59|351.67|348.87|0
1658192700000|2022-07-19 01:05:00|351.67|348.87|351.93|349.13|352.39|349.59|351.27|348.47|0
1658193000000|2022-07-19 01:10:00|352|349.2|351.93|349.13|352.19|349.39|351.27|348.47|0
1658193300000|2022-07-19 01:15:00|351.99|349.19|351.99|349.19|352.45|349.65|351.79|348.99|0
1658193600000|2022-07-19 01:20:00|352.06|349.26|351.53|348.73|352.06|349.26|351.13|348.33|0
1658193900000|2022-07-19 01:25:00|351.39|348.59|351.13|348.33|352.19|349.39|350.73|347.93|0
1658194200000|2022-07-19 01:30:00|351.06|348.26|350.33|347.53|351.66|348.86|349.87|347.07|0
1658194500000|2022-07-19 01:35:00|350.4|347.6|350.86|348.06|350.99|348.19|350.27|347.47|0
1658194800000|2022-07-19 01:40:00|350.8|348|350.99|348.19|350.99|348.19|350.33|347.53|0
1658195100000|2022-07-19 01:45:00|351.06|348.26|350.26|347.46|351.91|349.11|350.06|347.26|0
1658195400000|2022-07-19 01:50:00|350.2|347.4|350.46|347.66|350.72|347.92|350.19|347.39|0
1658195700000|2022-07-19 01:55:00|350.59|347.79|352.44|349.64|352.51|349.71|350.32|347.52|0
1658196000000|2022-07-19 02:00:00|352.17|349.37|351.38|348.58|352.17|349.37|351.11|348.31|0
1658196300000|2022-07-19 02:05:00|351.24|348.44|349.92|347.12|351.58|348.78|349.92|347.12|0
1658196600000|2022-07-19 02:10:00|350.19|347.39|349.66|346.86|350.32|347.52|349.53|346.73|0
1658196900000|2022-07-19 02:15:00|349.73|346.93|350.18|347.38|350.18|347.38|348.87|346.07|0
1658197200000|2022-07-19 02:20:00|349.92|347.12|350.18|347.38|350.31|347.51|349.79|346.99|0
1658197500000|2022-07-19 02:25:00|350.31|347.51|349.65|346.85|350.58|347.78|349.65|346.85|0
1658197800000|2022-07-19 02:30:00|349.78|346.98|349.65|346.85|350.18|347.38|349.52|346.72|0
1658198100000|2022-07-19 02:35:00|349.72|346.92|349.38|346.58|350.04|347.24|349.38|346.58|0
1658198400000|2022-07-19 02:40:00|349.45|346.65|350.57|347.77|350.7|347.9|349.45|346.65|0
1658198700000|2022-07-19 02:45:00|350.7|347.9|350.04|347.24|350.7|347.9|349.64|346.84|0
1658199000000|2022-07-19 02:50:00|350.11|347.31|350.3|347.5|350.43|347.63|349.51|346.71|0
1658199300000|2022-07-19 02:55:00|350.24|347.44|349.77|346.97|350.43|347.63|349.51|346.71|0
1658199600000|2022-07-19 03:00:00|349.84|347.04|349.51|346.71|349.9|347.1|349.38|346.58|0
1658199900000|2022-07-19 03:05:00|349.64|346.84|348.85|346.05|349.64|346.84|348.65|345.85|0
1658200200000|2022-07-19 03:10:00|348.98|346.18|349.63|346.83|349.63|346.83|348.65|345.85|0
1658200500000|2022-07-19 03:15:00|349.5|346.7|349.24|346.44|349.9|347.1|349.24|346.44|0
1658200800000|2022-07-19 03:20:00|349.3|346.5|349.63|346.83|349.89|347.09|349.17|346.37|0
1658201100000|2022-07-19 03:25:00|349.57|346.77|349.89|347.09|350.15|347.35|349.43|346.63|0
1658201400000|2022-07-19 03:30:00|349.83|347.03|351.21|348.41|351.21|348.41|349.83|347.03|0
1658201700000|2022-07-19 03:35:00|351.34|348.54|352|349.2|352.26|349.46|351.08|348.28|0
1658202000000|2022-07-19 03:40:00|351.87|349.07|352.53|349.73|352.79|349.99|351.87|349.07|0
1658202300000|2022-07-19 03:45:00|352.39|349.59|352.2|349.4|352.53|349.73|352.13|349.33|0
1658202600000|2022-07-19 03:50:00|352.26|349.46|352.13|349.33|352.79|349.99|352.13|349.33|0
1658202900000|2022-07-19 03:55:00|352.19|349.39|351.66|348.86|352.59|349.79|351.66|348.86|0
1658203200000|2022-07-19 04:00:00|351.59|348.79|351.86|349.06|351.99|349.19|351.59|348.79|0
1658203500000|2022-07-19 04:05:00|351.72|348.92|351.72|348.92|351.99|349.19|351.46|348.66|0
1658203800000|2022-07-19 04:10:00|351.85|349.05|351.59|348.79|351.85|349.05|351.52|348.72|0
1658204100000|2022-07-19 04:15:00|351.46|348.66|351.59|348.79|351.66|348.86|351.32|348.52|0
1658204400000|2022-07-19 04:20:00|351.52|348.72|352.91|350.11|352.91|350.11|351.52|348.72|0
1658204700000|2022-07-19 04:25:00|352.78|349.98|352.24|349.44|353.11|350.31|352.24|349.44|0
1658205000000|2022-07-19 04:30:00|352.38|349.58|352.37|349.57|353.04|350.24|352.11|349.31|0
1658205300000|2022-07-19 04:35:00|352.44|349.64|351.58|348.78|352.44|349.64|351.58|348.78|0
1658205600000|2022-07-19 04:40:00|351.45|348.65|351.97|349.17|351.97|349.17|351.45|348.65|0
1658205900000|2022-07-19 04:45:00|352.04|349.24|351.57|348.77|352.04|349.24|351.11|348.31|0
1658206200000|2022-07-19 04:50:00|351.71|348.91|352.37|349.57|352.37|349.57|351.44|348.64|0
1658206500000|2022-07-19 04:55:00|352.5|349.7|353.29|350.49|353.69|350.89|352.37|349.57|0
1658206800000|2022-07-19 05:00:00|353.23|350.43|353.55|350.75|353.95|351.15|353.03|350.23|0
1658207100000|2022-07-19 05:05:00|353.42|350.62|352.56|349.76|353.69|350.89|352.36|349.56|0
1658207400000|2022-07-19 05:10:00|352.49|349.69|351.17|348.37|352.49|349.69|351.17|348.37|0
1658207700000|2022-07-19 05:15:00|351.3|348.5|351.17|348.37|351.56|348.76|351.03|348.23|0
1658208000000|2022-07-19 05:20:00|351.3|348.5|351.3|348.5|351.82|349.02|351.16|348.36|0
1658208300000|2022-07-19 05:25:00|351.16|348.36|351.29|348.49|351.36|348.56|350.24|347.44|0
1658208600000|2022-07-19 05:30:00|351.36|348.56|350.24|347.44|351.69|348.89|350.24|347.44|0
1658208900000|2022-07-19 05:35:00|350.3|347.5|350.04|347.24|350.37|347.57|349.58|346.78|0
1658209200000|2022-07-19 05:40:00|350.1|347.3|349.97|347.17|350.37|347.57|349.64|346.84|0
1658209500000|2022-07-19 05:45:00|349.84|347.04|350.1|347.3|350.36|347.56|349.7|346.9|0
1658209800000|2022-07-19 05:50:00|349.97|347.17|349.04|346.24|349.97|347.17|348.98|346.18|0
1658210100000|2022-07-19 05:55:00|349.17|346.37|350.23|347.43|350.29|347.49|349.04|346.24|0
1658210400000|2022-07-19 06:00:00|350.62|347.82|350.36|347.56|351.68|348.88|349.96|347.16|0
1658210700000|2022-07-19 06:05:00|350.49|347.69|349.56|346.76|350.88|348.08|349.43|346.63|0
1658211000000|2022-07-19 06:10:00|349.63|346.83|349.76|346.96|349.82|347.02|348.38|345.58|0
1658211300000|2022-07-19 06:15:00|349.69|346.89|350.74|347.94|350.88|348.08|349.43|346.63|0
1658211600000|2022-07-19 06:20:00|350.61|347.81|350.94|348.14|351.21|348.41|350.35|347.55|0
1658211900000|2022-07-19 06:25:00|351.01|348.21|350.74|347.94|351.4|348.6|350.61|347.81|0
1658212200000|2022-07-19 06:30:00|350.68|347.88|351.53|348.73|352.06|349.26|350.21|347.41|0
1658212500000|2022-07-19 06:35:00|351.6|348.8|351|348.2|351.93|349.13|351|348.2|0
1658212800000|2022-07-19 06:40:00|351.07|348.27|350.21|347.41|351.07|348.27|350.08|347.28|0
1658213100000|2022-07-19 06:45:00|350.14|347.34|350.47|347.67|350.47|347.67|349.68|346.88|0
1658213400000|2022-07-19 06:50:00|350.6|347.8|350.6|347.8|351.2|348.4|349.94|347.14|0
1658213700000|2022-07-19 06:55:00|350.73|347.93|350.73|347.93|351.13|348.33|350.53|347.73|0
1658214000000|2022-07-19 07:00:00|350.46|347.66|346.78|343.98|352.45|349.65|346.13|343.33|0
1658214300000|2022-07-19 07:05:00|346.06|343.66|346.45|344.05|346.58|344.18|344.62|342.22|0
1658214600000|2022-07-19 07:10:00|346.19|343.79|346.32|343.92|347.1|344.7|345.79|343.39|0
1658214900000|2022-07-19 07:15:00|346.19|343.79|346.31|343.91|347.1|344.7|345.6|343.2|0
1658215200000|2022-07-19 07:20:00|346.45|344.05|347.1|344.7|347.56|345.16|345.53|343.13|0
1658215500000|2022-07-19 07:25:00|347.23|344.83|347.1|344.7|347.36|344.96|345.86|343.46|0
1658215800000|2022-07-19 07:30:00|347.16|344.76|351.31|348.91|351.57|349.17|347.1|344.7|0
1658216100000|2022-07-19 07:35:00|351.57|349.17|349.72|347.32|351.7|349.3|349.59|347.19|0
1658216400000|2022-07-19 07:40:00|349.98|347.58|354.35|351.95|354.62|352.22|349.98|347.58|0
1658216700000|2022-07-19 07:45:00|353.95|351.55|351.18|348.78|354.16|351.76|350.79|348.39|0
1658217000000|2022-07-19 07:50:00|351.05|348.65|352.71|350.31|353.17|350.77|350.72|348.32|0
1658217300000|2022-07-19 07:55:00|352.77|350.37|352.24|349.84|354.23|351.83|351.84|349.44|0
1658217600000|2022-07-19 08:00:00|352.44|350.04|351.78|349.38|352.63|350.23|350.39|347.99|0
1658217900000|2022-07-19 08:05:00|351.71|349.31|349.79|347.39|352.5|350.1|349.59|347.19|0
1658218200000|2022-07-19 08:10:00|349.73|347.33|350.65|348.25|351.17|348.77|349.66|347.26|0
1658218500000|2022-07-19 08:15:00|350.78|348.38|351.3|348.9|351.7|349.3|350.51|348.11|0
1658218800000|2022-07-19 08:20:00|351.17|348.77|350.51|348.11|351.57|349.17|350.25|347.85|0
1658219100000|2022-07-19 08:25:00|350.38|347.98|351.56|349.16|351.83|349.43|350.25|347.85|0
1658219400000|2022-07-19 08:30:00|351.7|349.3|349.52|347.12|351.96|349.56|349.52|347.12|0
1658219700000|2022-07-19 08:35:00|349.65|347.25|349.19|346.79|349.72|347.32|347.87|345.47|0
1658220000000|2022-07-19 08:40:00|349.06|346.66|348.53|346.13|349.06|346.66|348|345.6|0
1658220300000|2022-07-19 08:45:00|348.4|346|349.18|346.78|349.32|346.92|348.07|345.67|0
1658220600000|2022-07-19 08:50:00|349.12|346.72|348.92|346.52|349.97|347.57|348.59|346.19|0
1658220900000|2022-07-19 08:55:00|348.79|346.39|347.08|344.68|348.79|346.39|346.69|344.29|0
1658221200000|2022-07-19 09:00:00|347.34|344.94|346.82|344.42|347.47|345.07|346.03|343.63|0
1658221500000|2022-07-19 09:05:00|346.95|344.55|346.55|344.15|347.21|344.81|346.03|343.63|0
1658221800000|2022-07-19 09:10:00|346.68|344.28|345.37|342.97|346.88|344.48|344.98|342.58|0
1658222100000|2022-07-19 09:15:00|345.24|342.84|345.89|343.49|346.42|344.02|345.11|342.71|0
1658222400000|2022-07-19 09:20:00|345.83|343.43|343.09|340.69|346.02|343.62|342.64|340.24|0
1658222700000|2022-07-19 09:25:00|343.16|340.76|342.83|340.43|343.22|340.82|342.51|340.11|0
1658223000000|2022-07-19 09:30:00|342.76|340.36|342.18|339.78|342.76|340.36|341.92|339.52|0
1658223300000|2022-07-19 09:35:00|342.11|339.71|342.24|339.84|342.5|340.1|341.85|339.45|0
1658223600000|2022-07-19 09:40:00|342.18|339.78|341.98|339.58|342.37|339.97|341.98|339.58|0
1658223900000|2022-07-19 09:45:00|341.92|339.52|341.53|339.13|342.24|339.84|340.81|338.41|0
1658224200000|2022-07-19 09:50:00|341.4|339|340.17|337.77|341.59|339.19|340.17|337.77|0
1658224500000|2022-07-19 09:55:00|340.29|337.89|341.84|339.44|341.91|339.51|340.29|337.89|0
1658224800000|2022-07-19 10:00:00|341.71|339.31|341.2|338.8|342.23|339.83|341.07|338.67|0
1658225100000|2022-07-19 10:05:00|341.26|338.86|339.38|336.98|341.26|338.86|339.26|336.86|0
1658225400000|2022-07-19 10:10:00|339.45|337.05|336.69|334.29|339.51|337.11|333.52|331.12|0
1658225700000|2022-07-19 10:15:00|336.82|334.42|337.88|335.48|337.94|335.54|336.82|334.42|0
1658226000000|2022-07-19 10:20:00|337.94|335.54|337.94|335.54|338.07|335.67|337.04|334.64|0
1658226300000|2022-07-19 10:25:00|337.81|335.41|337.94|335.54|338.84|336.44|336.72|334.32|0
1658226600000|2022-07-19 10:30:00|338.07|335.67|336.52|334.12|338.07|335.67|336.4|334|0
1658226900000|2022-07-19 10:35:00|336.46|334.06|335.62|333.22|336.78|334.38|335.11|332.71|0
1658227200000|2022-07-19 10:40:00|335.75|333.35|336.52|334.12|336.52|334.12|335.69|333.29|0
1658227500000|2022-07-19 10:45:00|336.65|334.25|337.29|334.89|337.29|334.89|336.52|334.12|0
1658227800000|2022-07-19 10:50:00|337.36|334.96|337.54|335.14|338.32|335.92|337.16|334.76|0
1658228100000|2022-07-19 10:55:00|337.67|335.27|337.54|335.14|338.45|336.05|337.16|334.76|0
1658228400000|2022-07-19 11:00:00|337.93|335.53|339.22|336.82|339.86|337.46|337.67|335.27|0
1658228700000|2022-07-19 11:05:00|339.34|336.94|339.21|336.81|339.73|337.33|338.44|336.04|0
1658229000000|2022-07-19 11:10:00|339.28|336.88|337.41|335.01|339.34|336.94|337.28|334.88|0
1658229300000|2022-07-19 11:15:00|337.35|334.95|339.08|336.68|339.08|336.68|337.15|334.75|0
1658229600000|2022-07-19 11:20:00|339.21|336.81|339.21|336.81|339.6|337.2|339.08|336.68|0
1658229900000|2022-07-19 11:25:00|339.15|336.75|338.04|335.64|339.34|336.94|338.04|335.64|0
1658230200000|2022-07-19 11:30:00|338.11|335.71|339.07|336.67|339.33|336.93|337.66|335.26|0
1658230500000|2022-07-19 11:35:00|338.94|336.54|339.98|337.58|340.24|337.84|338.82|336.42|0
1658230800000|2022-07-19 11:40:00|340.11|337.71|340.62|338.22|340.88|338.48|339.78|337.38|0
1658231100000|2022-07-19 11:45:00|340.69|338.29|339.97|337.57|340.88|338.48|339.84|337.44|0
1658231400000|2022-07-19 11:50:00|339.58|337.18|337.65|335.25|339.71|337.31|337.13|334.73|0
1658231700000|2022-07-19 11:55:00|337.52|335.12|338.16|335.76|338.29|335.89|337.52|335.12|0
1658232000000|2022-07-19 12:00:00|337.9|335.5|338.16|335.76|338.29|335.89|337.13|334.73|0
1658232300000|2022-07-19 12:05:00|338.03|335.63|339.58|337.18|339.58|337.18|337.77|335.37|0
1658232600000|2022-07-19 12:10:00|339.51|337.11|339.83|337.43|340.48|338.08|339.32|336.92|0
1658232900000|2022-07-19 12:15:00|339.77|337.37|341.25|338.85|341.38|338.98|339.19|336.79|0
1658233200000|2022-07-19 12:20:00|341|338.6|342.03|339.63|342.55|340.15|341|338.6|0
1658233500000|2022-07-19 12:25:00|341.9|339.5|342.68|340.28|343.01|340.61|341.45|339.05|0
1658233800000|2022-07-19 12:30:00|342.55|340.15|340.6|338.2|343.07|340.67|340.34|337.94|0
1658234100000|2022-07-19 12:35:00|340.47|338.07|340.73|338.33|340.86|338.46|339.82|337.42|0
1658234400000|2022-07-19 12:40:00|340.86|338.46|339.17|336.77|340.86|338.46|339.05|336.65|0
1658234700000|2022-07-19 12:45:00|338.92|336.52|336.6|334.2|339.43|337.03|336.6|334.2|0
1658235000000|2022-07-19 12:50:00|336.47|334.07|334.93|332.53|336.85|334.45|334.55|332.15|0
1658235300000|2022-07-19 12:55:00|334.8|332.4|335.7|333.3|335.7|333.3|334.54|332.14|0
1658235600000|2022-07-19 13:00:00|335.44|333.04|336.14|333.74|336.46|334.06|335.44|333.04|0
1658235900000|2022-07-19 13:05:00|336.08|333.68|335.44|333.04|336.46|334.06|335.44|333.04|0
1658236200000|2022-07-19 13:10:00|335.43|333.03|334.54|332.14|335.95|333.55|333.64|331.24|0
1658236500000|2022-07-19 13:15:00|334.41|332.01|333.13|330.73|334.66|332.26|332.24|329.84|0
1658236800000|2022-07-19 13:20:00|333|330.6|333|330.6|333.64|331.24|332.24|329.84|0
1658237100000|2022-07-19 13:25:00|333.13|330.73|333.51|331.11|333.58|331.18|331.98|329.58|0
1658237400000|2022-07-19 13:30:00|332.74|330.34|333.51|331.11|335.43|333.03|331.98|329.58|0
1658237700000|2022-07-19 13:35:00|333.25|330.85|332.87|330.47|334.4|332|331.09|328.69|0
1658238000000|2022-07-19 13:40:00|332.49|330.09|333.51|331.11|334.79|332.39|331.72|329.32|0
1658238300000|2022-07-19 13:45:00|333.38|330.98|333.63|331.23|335.81|333.41|332.61|330.21|0
1658238600000|2022-07-19 13:50:00|333.76|331.36|332.74|330.34|334.15|331.75|331.85|329.45|0
1658238900000|2022-07-19 13:55:00|332.61|330.21|328.29|325.89|333.25|330.85|328.29|325.89|0
1658239200000|2022-07-19 14:00:00|328.42|326.02|328.16|325.76|329.18|326.78|327.53|325.13|0
1658239500000|2022-07-19 14:05:00|328.41|326.01|329.3|326.9|331.59|329.19|328.29|325.89|0
1658239800000|2022-07-19 14:10:00|329.17|326.77|327.53|325.13|329.81|327.41|325.33|322.93|0
1658240100000|2022-07-19 14:15:00|327.78|325.38|328.28|325.88|329.93|327.53|327.53|325.13|0
1658240400000|2022-07-19 14:20:00|328.54|326.14|325.51|323.11|328.54|326.14|324.38|321.98|0
1658240700000|2022-07-19 14:25:00|325.76|323.36|322.25|319.85|325.76|323.36|321.63|319.23|0
1658241000000|2022-07-19 14:30:00|322.13|319.73|322.36|319.96|324.79|322.39|321.38|318.98|0
1658241300000|2022-07-19 14:35:00|322.49|320.09|322.11|319.71|323.24|320.84|321.49|319.09|0
1658241600000|2022-07-19 14:40:00|322.24|319.84|321.49|319.09|322.36|319.96|320.86|318.46|0
1658241900000|2022-07-19 14:45:00|321.36|318.96|319.34|316.94|321.36|318.96|318.62|316.22|0
1658242200000|2022-07-19 14:50:00|318.97|316.57|318.84|316.44|318.97|316.57|317.85|315.45|0
1658242500000|2022-07-19 14:55:00|318.6|316.2|318.72|316.32|320.21|317.81|318.47|316.07|0
1658242800000|2022-07-19 15:00:00|318.59|316.19|316.62|314.22|318.59|316.19|315.76|313.36|0
1658243100000|2022-07-19 15:05:00|316.49|314.09|315.39|312.99|316.74|314.34|315.02|312.62|0
1658243400000|2022-07-19 15:10:00|315.63|313.23|315.63|313.23|316.49|314.09|315.02|312.62|0
1658243700000|2022-07-19 15:15:00|315.51|313.11|318.07|315.67|318.58|316.18|315.14|312.74|0
1658244000000|2022-07-19 15:20:00|317.82|315.42|318.06|315.66|318.93|316.53|317.69|315.29|0
1658244300000|2022-07-19 15:25:00|317.94|315.54|316.09|313.69|318.19|315.79|315.72|313.32|0
1658244600000|2022-07-19 15:30:00|315.97|313.57|313.64|311.24|315.97|313.57|313.39|310.99|0
1658244900000|2022-07-19 15:35:00|313.88|311.48|315.84|313.44|315.96|313.56|313.27|310.87|0
1658245200000|2022-07-19 15:40:00|315.96|313.56|316.7|314.3|317.69|315.29|315.96|313.56|0
1658245500000|2022-07-19 15:45:00|316.58|314.18|317.81|315.41|317.81|315.41|316.33|313.93|0
1658245800000|2022-07-19 15:50:00|317.68|315.28|315.83|313.43|317.81|315.41|315.83|313.43|0
1658246100000|2022-07-19 15:55:00|315.71|313.31|314.24|311.84|315.83|313.43|314.11|311.71|0
1658246400000|2022-07-19 16:00:00|314.11|311.71|316.81|314.41|317.18|314.78|314.11|311.71|0
1658246700000|2022-07-19 16:05:00|316.94|314.54|317.3|314.9|318.54|316.14|316.81|314.41|0
1658247000000|2022-07-19 16:10:00|317.18|314.78|316.44|314.04|317.18|314.78|315.7|313.3|0
1658247300000|2022-07-19 16:15:00|316.56|314.16|316.31|313.91|317.43|315.03|316.31|313.91|0
1658247600000|2022-07-19 16:20:00|316.26|313.86|314.1|311.7|316.26|313.86|314.1|311.7|0
1658247900000|2022-07-19 16:25:00|314.23|311.83|313.73|311.33|314.47|312.07|313.49|311.09|0
1658248200000|2022-07-19 16:30:00|313.61|311.21|311.42|309.02|313.86|311.46|311.29|308.89|0
1658248500000|2022-07-19 16:35:00|311.54|309.14|311.78|309.38|312.63|310.23|311.42|309.02|0
1658248800000|2022-07-19 16:40:00|311.9|309.5|312.85|310.45|313.34|310.94|311.05|308.65|0
1658249100000|2022-07-19 16:45:00|312.97|310.57|312.24|309.84|313.09|310.69|311.63|309.23|0
1658249400000|2022-07-19 16:50:00|312.12|309.72|313.09|310.69|313.7|311.3|312|309.6|0
1658249700000|2022-07-19 16:55:00|313.21|310.81|311.63|309.23|313.57|311.17|311.63|309.23|0
1658250000000|2022-07-19 17:00:00|311.51|309.11|311.99|309.59|312.11|309.71|311.51|309.11|0
1658250300000|2022-07-19 17:05:00|312.23|309.83|313.32|310.92|313.57|311.17|312.23|309.83|0
1658250600000|2022-07-19 17:10:00|313.08|310.68|312.19|309.79|313.58|311.18|311.14|308.74|0
1658250900000|2022-07-19 17:15:00|312.07|309.67|313.04|310.64|313.04|310.64|311.34|308.94|0
1658251200000|2022-07-19 17:20:00|312.92|310.52|312.31|309.91|313.9|311.5|312.31|309.91|0
1658251500000|2022-07-19 17:25:00|312.19|309.79|312.31|309.91|312.8|310.4|311.82|309.42|0
1658251800000|2022-07-19 17:30:00|312.19|309.79|310.73|308.33|312.31|309.91|310.73|308.33|0
1658252100000|2022-07-19 17:35:00|310.85|308.45|308.19|305.79|310.85|308.45|307.95|305.55|0
1658252400000|2022-07-19 17:40:00|308.07|305.67|306.86|304.46|308.31|305.91|306.74|304.34|0
1658252700000|2022-07-19 17:45:00|306.74|304.34|306.98|304.58|307.34|304.94|306.5|304.1|0
1658253000000|2022-07-19 17:50:00|306.86|304.46|306.98|304.58|307.58|305.18|306.62|304.22|0
1658253300000|2022-07-19 17:55:00|307.1|304.7|305.06|302.66|307.1|304.7|304.94|302.54|0
1658253600000|2022-07-19 18:00:00|305.18|302.78|303.15|300.75|305.3|302.9|303.15|300.75|0
1658253900000|2022-07-19 18:05:00|303.27|300.87|301.84|299.44|303.39|300.99|301.6|299.2|0
1658254200000|2022-07-19 18:10:00|301.96|299.56|303.5|301.1|303.62|301.22|301.72|299.32|0
1658254500000|2022-07-19 18:15:00|303.62|301.22|302.79|300.39|304.81|302.41|302.67|300.27|0
1658254800000|2022-07-19 18:20:00|302.67|300.27|303.26|300.86|304.21|301.81|302.55|300.15|0
1658255100000|2022-07-19 18:25:00|303.14|300.74|305.89|303.49|306.25|303.85|303.14|300.74|0
1658255400000|2022-07-19 18:30:00|305.77|303.37|305.05|302.65|305.89|303.49|303.97|301.57|0
1658255700000|2022-07-19 18:35:00|304.93|302.53|305.52|303.12|305.52|303.12|304.21|301.81|0
1658256000000|2022-07-19 18:40:00|305.4|303|304.8|302.4|306|303.6|304.33|301.93|0
1658256300000|2022-07-19 18:45:00|304.92|302.52|306.6|304.2|307.68|305.28|304.92|302.52|0
1658256600000|2022-07-19 18:50:00|306.24|303.84|304.56|302.16|307.2|304.8|304.44|302.04|0
1658256900000|2022-07-19 18:55:00|304.68|302.28|304.56|302.16|305.4|303|304.2|301.8|0
1658257200000|2022-07-19 19:00:00|304.32|301.92|305.27|302.87|306.35|303.95|304.32|301.92|0
1658257500000|2022-07-19 19:05:00|305.39|302.99|302.53|300.13|305.51|303.11|302.41|300.01|0
1658257800000|2022-07-19 19:10:00|302.65|300.25|303.72|301.32|304.67|302.27|302.65|300.25|0
1658258100000|2022-07-19 19:15:00|303.48|301.08|303.12|300.72|304.67|302.27|302.88|300.48|0
1658258400000|2022-07-19 19:20:00|303.24|300.84|304.07|301.67|305.03|302.63|303|300.6|0
1658258700000|2022-07-19 19:25:00|304.19|301.79|303.59|301.19|304.19|301.79|302.64|300.24|0
1658259000000|2022-07-19 19:30:00|303.47|301.07|305.62|303.22|305.62|303.22|302.52|300.12|0
1658259300000|2022-07-19 19:35:00|305.74|303.34|303.35|300.95|305.74|303.34|303.23|300.83|0
1658259600000|2022-07-19 19:40:00|303.17|300.77|299.8|297.4|303.17|300.77|299.8|297.4|0
1658259900000|2022-07-19 19:45:00|299.92|297.52|302.79|300.39|303.27|300.87|299.92|297.52|0
1658260200000|2022-07-19 19:50:00|303.38|300.98|304.09|301.69|304.93|302.53|302.67|300.27|0
1658260500000|2022-07-19 19:55:00|303.74|301.34|304.81|302.41|304.81|302.41|301.73|299.33|0
1658260800000|2022-07-19 20:00:00|303.97|301.57|302.31|299.91|304.57|302.17|302.08|299.68|0
1658261100000|2022-07-19 20:05:00|302.43|300.03|301.37|298.97|302.9|300.5|301.13|298.73|0
1658261400000|2022-07-19 20:10:00|301.48|299.08|301.13|298.73|301.84|299.44|301.13|298.73|0
1658261700000|2022-07-19 20:15:00|301.45|298.65|300.15|297.35|301.45|298.65|300.03|297.23|0
1658262000000|2022-07-19 20:20:00|300.21|297.41|299.32|296.52|300.38|297.58|299.09|296.29|0
1658262300000|2022-07-19 20:25:00|299.27|296.47|299.2|296.4|299.44|296.64|299.09|296.29|0
1658262600000|2022-07-19 20:30:00|299.32|296.52|299.55|296.75|299.67|296.87|298.97|296.17|0
1658262900000|2022-07-19 20:35:00|299.67|296.87|300.02|297.22|300.14|297.34|299.67|296.87|0
1658263200000|2022-07-19 20:40:00|299.9|297.1|299.9|297.1|300.37|297.57|299.61|296.81|0
1658263500000|2022-07-19 20:45:00|300.02|297.22|300.14|297.34|300.49|297.69|299.9|297.1|0
1658263800000|2022-07-19 20:50:00|300.25|297.45|300.25|297.45|300.37|297.57|300.02|297.22|0
1658264100000|2022-07-19 20:55:00|300.37|297.57|300.43|297.63|300.48|297.68|299.9|297.1|0
1658264400000|2022-07-19 21:00:00|300.21|297.41|300.23|297.43|300.4|297.6|300.14|297.34|0
1658264700000|2022-07-19 21:05:00|300.21|297.41|300.14|297.34|300.21|297.41|300.07|297.27|0
1658265000000|2022-07-19 21:10:00|300.12|297.32|299.95|297.15|300.12|297.32|299.84|297.04|0
1658265300000|2022-07-19 21:15:00|299.89|297.09|299.57|296.77|299.89|297.09|299.5|296.7|0
1658265600000|2022-07-19 21:20:00|299.52|296.72|299.44|296.64|299.52|296.72|299.31|296.51|0
1658265900000|2022-07-19 21:25:00|299.41|296.61|299.22|296.42|299.41|296.61|299.18|296.38|0
1658266200000|2022-07-19 21:30:00|299.18|296.38|299.39|296.59|299.54|296.74|299.17|296.37|0
1658266500000|2022-07-19 21:35:00|299.44|296.64|299.25|296.45|299.46|296.66|299.2|296.4|0
1658266800000|2022-07-19 21:40:00|299.26|296.46|299.26|296.46|299.35|296.55|299.25|296.45|0
1658267100000|2022-07-19 21:45:00|299.25|296.45|299.26|296.46|299.4|296.6|299.25|296.45|0
1658267400000|2022-07-19 21:50:00|299.25|296.45|299.17|296.37|299.26|296.46|299.17|296.37|0
1658267700000|2022-07-19 21:55:00|299.21|296.41|299.17|296.37|299.33|296.53|299.17|296.37|0
1658268000000|2022-07-19 22:00:00|299.35|296.55|300.93|298.13|300.99|298.19|298.88|296.08|0
1658268300000|2022-07-19 22:05:00|300.87|298.07|300.45|297.65|301.05|298.25|300.1|297.3|0
1658268600000|2022-07-19 22:10:00|300.34|297.54|300.34|297.54|300.57|297.77|300.1|297.3|0
1658268900000|2022-07-19 22:15:00|300.28|297.48|300.1|297.3|300.39|297.59|300.1|297.3|0
1658269200000|2022-07-19 22:20:00|299.98|297.18|300.8|298|300.92|298.12|299.98|297.18|0
1658269500000|2022-07-19 22:25:00|300.92|298.12|301.15|298.35|301.15|298.35|300.8|298|0
1658269800000|2022-07-19 22:30:00|301.21|298.41|301.74|298.94|301.92|299.12|301.15|298.35|0
1658270100000|2022-07-19 22:35:00|301.62|298.82|301.33|298.53|301.74|298.94|301.15|298.35|0
1658270400000|2022-07-19 22:40:00|301.27|298.47|301.62|298.82|301.86|299.06|301.27|298.47|0
1658270700000|2022-07-19 22:45:00|301.74|298.94|301.26|298.46|301.74|298.94|301.26|298.46|0
1658271000000|2022-07-19 22:50:00|301.14|298.34|301.26|298.46|301.32|298.52|300.79|297.99|0
1658271300000|2022-07-19 22:55:00|301.14|298.34|300.08|297.28|301.14|298.34|300.08|297.28|0
1658271600000|2022-07-19 23:00:00|299.96|297.16|300.43|297.63|300.67|297.87|299.67|296.87|0
1658271900000|2022-07-19 23:05:00|300.2|297.4|300.02|297.22|300.78|297.98|299.96|297.16|0
1658272200000|2022-07-19 23:10:00|300.08|297.28|300.07|297.27|300.31|297.51|299.96|297.16|0
1658272500000|2022-07-19 23:15:00|300.19|297.39|300.49|297.69|300.54|297.74|300.07|297.27|0
1658272800000|2022-07-19 23:20:00|300.43|297.63|301.31|298.51|301.55|298.75|300.43|297.63|0
1658273100000|2022-07-19 23:25:00|301.37|298.57|301.01|298.21|301.48|298.68|301.01|298.21|0
1658273400000|2022-07-19 23:30:00|300.89|298.09|301.13|298.33|301.24|298.44|300.77|297.97|0
1658273700000|2022-07-19 23:35:00|301.24|298.44|301.6|298.8|301.71|298.91|301.12|298.32|0
1658274000000|2022-07-19 23:40:00|301.66|298.86|301.71|298.91|301.83|299.03|301.3|298.5|0
1658274300000|2022-07-19 23:45:00|301.59|298.79|301.12|298.32|301.95|299.15|301.12|298.32|0
1658274600000|2022-07-19 23:50:00|301|298.2|300.76|297.96|301.06|298.26|300.53|297.73|0
1658274900000|2022-07-19 23:55:00|300.65|297.85|300.88|298.08|300.88|298.08|300.41|297.61|0
1658275200000|2022-07-20 00:00:00|301|298.2|302.06|299.26|302.53|299.73|300.88|298.08|0
1658275500000|2022-07-20 00:05:00|302.29|299.49|301.82|299.02|302.29|299.49|301.47|298.67|0
1658275800000|2022-07-20 00:10:00|301.76|298.96|301.58|298.78|302.41|299.61|301.58|298.78|0
1658276100000|2022-07-20 00:15:00|301.46|298.66|300.64|297.84|301.58|298.78|300.58|297.78|0
1658276400000|2022-07-20 00:20:00|300.75|297.95|299.69|296.89|301.05|298.25|299.58|296.78|0
1658276700000|2022-07-20 00:25:00|299.81|297.01|296.3|293.5|299.81|297.01|295.83|293.03|0
1658277000000|2022-07-20 00:30:00|296.24|293.44|298|295.2|298|295.2|296.01|293.21|0
1658277300000|2022-07-20 00:35:00|297.94|295.14|298.4|295.6|298.63|295.83|297.65|294.85|0
1658277600000|2022-07-20 00:40:00|298.52|295.72|298.81|296.01|298.87|296.07|298.28|295.48|0
1658277900000|2022-07-20 00:45:00|298.75|295.95|298.4|295.6|298.75|295.95|297.99|295.19|0
1658278200000|2022-07-20 00:50:00|298.28|295.48|298.39|295.59|298.98|296.18|298.28|295.48|0
1658278500000|2022-07-20 00:55:00|298.45|295.65|297.46|294.66|298.51|295.71|297.34|294.54|0
1658278800000|2022-07-20 01:00:00|297.58|294.78|298.39|295.59|298.62|295.82|297.34|294.54|0
1658279100000|2022-07-20 01:05:00|298.51|295.71|298.45|295.65|298.62|295.82|297.92|295.12|0
1658279400000|2022-07-20 01:10:00|298.39|295.59|299.09|296.29|299.38|296.58|298.15|295.35|0
1658279700000|2022-07-20 01:15:00|298.85|296.05|298.15|295.35|299.2|296.4|297.8|295|0
1658280000000|2022-07-20 01:20:00|298.03|295.23|298.73|295.93|299.03|296.23|297.8|295|0
1658280300000|2022-07-20 01:25:00|298.85|296.05|298.26|295.46|298.85|296.05|298.09|295.29|0
1658280600000|2022-07-20 01:30:00|298.38|295.58|297.1|294.3|298.5|295.7|297.1|294.3|0
1658280900000|2022-07-20 01:35:00|297.09|294.29|296.86|294.06|297.56|294.76|296.16|293.36|0
1658281200000|2022-07-20 01:40:00|296.98|294.18|296.74|293.94|297.21|294.41|296.45|293.65|0
1658281500000|2022-07-20 01:45:00|296.69|293.89|296.74|293.94|297.09|294.29|296.63|293.83|0
1658281800000|2022-07-20 01:50:00|296.8|294|295.81|293.01|296.86|294.06|295.35|292.55|0
1658282100000|2022-07-20 01:55:00|295.93|293.13|296.04|293.24|296.27|293.47|294.88|292.08|0
1658282400000|2022-07-20 02:00:00|296.16|293.36|296.85|294.05|296.97|294.17|296.16|293.36|0
1658282700000|2022-07-20 02:05:00|296.79|293.99|296.27|293.47|296.96|294.16|296.27|293.47|0
1658283000000|2022-07-20 02:10:00|296.21|293.41|296.44|293.64|296.5|293.7|295.57|292.77|0
1658283300000|2022-07-20 02:15:00|296.38|293.58|296.03|293.23|296.5|293.7|295.45|292.65|0
1658283600000|2022-07-20 02:20:00|295.91|293.11|295.91|293.11|296.32|293.52|295.57|292.77|0
1658283900000|2022-07-20 02:25:00|295.86|293.06|295.56|292.76|295.91|293.11|295.51|292.71|0
1658284200000|2022-07-20 02:30:00|295.45|292.65|294.17|291.37|295.56|292.76|294.17|291.37|0
1658284500000|2022-07-20 02:35:00|294.06|291.26|292.9|290.1|294.4|291.6|292.79|289.99|0
1658284800000|2022-07-20 02:40:00|293.02|290.22|292.9|290.1|293.25|290.45|292.5|289.7|0
1658285100000|2022-07-20 02:45:00|293.02|290.22|293.65|290.85|293.71|290.91|292.9|290.1|0
1658285400000|2022-07-20 02:50:00|293.7|290.9|293.59|290.79|294.17|291.37|293.59|290.79|0
1658285700000|2022-07-20 02:55:00|293.47|290.67|293.65|290.85|293.93|291.13|293.47|290.67|0
1658286000000|2022-07-20 03:00:00|293.7|290.9|293.58|290.78|293.93|291.13|293.35|290.55|0
1658286300000|2022-07-20 03:05:00|293.7|290.9|294.27|291.47|294.39|291.59|293.7|290.9|0
1658286600000|2022-07-20 03:10:00|294.22|291.42|293.92|291.12|294.22|291.42|293.69|290.89|0
1658286900000|2022-07-20 03:15:00|294.04|291.24|293.92|291.12|294.16|291.36|293.58|290.78|0
1658287200000|2022-07-20 03:20:00|293.98|291.18|293.57|290.77|294.15|291.35|293.41|290.61|0
1658287500000|2022-07-20 03:25:00|293.69|290.89|293.57|290.77|293.8|291|293.34|290.54|0
1658287800000|2022-07-20 03:30:00|293.46|290.66|293.8|291|293.92|291.12|293.34|290.54|0
1658288100000|2022-07-20 03:35:00|293.69|290.89|293.8|291|294.03|291.23|293.68|290.88|0
1658288400000|2022-07-20 03:40:00|293.91|291.11|294.14|291.34|294.14|291.34|293.8|291|0
1658288700000|2022-07-20 03:45:00|294.2|291.4|294.49|291.69|294.84|292.04|294.2|291.4|0
1658289000000|2022-07-20 03:50:00|294.6|291.8|295.06|292.26|295.18|292.38|294.6|291.8|0
1658289300000|2022-07-20 03:55:00|295.12|292.32|294.25|291.45|295.29|292.49|294.2|291.4|0
1658289600000|2022-07-20 04:00:00|294.14|291.34|294.13|291.33|294.37|291.57|293.79|290.99|0
1658289900000|2022-07-20 04:05:00|294.25|291.45|293.27|290.47|294.25|291.45|293.27|290.47|0
1658290200000|2022-07-20 04:10:00|293.21|290.41|293.67|290.87|293.67|290.87|293.09|290.29|0
1658290500000|2022-07-20 04:15:00|293.61|290.81|294.13|291.33|294.24|291.44|293.55|290.75|0
1658290800000|2022-07-20 04:20:00|294.24|291.44|294.7|291.9|294.7|291.9|293.96|291.16|0
1658291100000|2022-07-20 04:25:00|294.82|292.02|295.74|292.94|295.86|293.06|294.65|291.85|0
1658291400000|2022-07-20 04:30:00|295.8|293|295.28|292.48|295.8|293|294.82|292.02|0
1658291700000|2022-07-20 04:35:00|295.39|292.59|295.97|293.17|295.97|293.17|295.34|292.54|0
1658292000000|2022-07-20 04:40:00|296.03|293.23|295.27|292.47|296.09|293.29|295.27|292.47|0
1658292300000|2022-07-20 04:45:00|295.16|292.36|294.69|291.89|295.16|292.36|294.52|291.72|0
1658292600000|2022-07-20 04:50:00|294.58|291.78|294.11|291.31|295.04|292.24|294.11|291.31|0
1658292900000|2022-07-20 04:55:00|294.23|291.43|294.57|291.77|294.69|291.89|294.23|291.43|0
1658293200000|2022-07-20 05:00:00|294.69|291.89|296.08|293.28|296.66|293.86|294.69|291.89|0
1658293500000|2022-07-20 05:05:00|296.19|293.39|296.19|293.39|296.54|293.74|295.73|292.93|0
1658293800000|2022-07-20 05:10:00|296.14|293.34|296.42|293.62|297.12|294.32|296.14|293.34|0
1658294100000|2022-07-20 05:15:00|296.54|293.74|296.77|293.97|297.12|294.32|296.48|293.68|0
1658294400000|2022-07-20 05:20:00|297|294.2|297.7|294.9|298.05|295.25|297|294.2|0
1658294700000|2022-07-20 05:25:00|297.76|294.96|296.53|293.73|297.81|295.01|296.53|293.73|0
1658295000000|2022-07-20 05:30:00|296.59|293.79|297.11|294.31|297.69|294.89|296.59|293.79|0
1658295300000|2022-07-20 05:35:00|297.23|294.43|297.11|294.31|297.69|294.89|296.7|293.9|0
1658295600000|2022-07-20 05:40:00|297.17|294.37|296.99|294.19|297.46|294.66|296.47|293.67|0
1658295900000|2022-07-20 05:45:00|296.93|294.13|296.87|294.07|297.22|294.42|296.87|294.07|0
1658296200000|2022-07-20 05:50:00|296.99|294.19|296.75|293.95|296.99|294.19|296.17|293.37|0
1658296500000|2022-07-20 05:55:00|296.64|293.84|297.98|295.18|298.79|295.99|296.64|293.84|0
1658296800000|2022-07-20 06:00:00|298.21|295.41|298.56|295.76|299.02|296.22|297.39|294.59|0
1658297100000|2022-07-20 06:05:00|298.67|295.87|297.62|294.82|298.79|295.99|297.51|294.71|0
1658297400000|2022-07-20 06:10:00|297.74|294.94|298.79|295.99|298.79|295.99|297.74|294.94|0
1658297700000|2022-07-20 06:15:00|298.67|295.87|299.02|296.22|299.02|296.22|297.8|295|0
1658298000000|2022-07-20 06:20:00|298.96|296.16|299.36|296.56|299.95|297.15|298.55|295.75|0
1658298300000|2022-07-20 06:25:00|299.31|296.51|298.08|295.28|299.71|296.91|297.91|295.11|0
1658298600000|2022-07-20 06:30:00|298.2|295.4|297.85|295.05|298.37|295.57|297.73|294.93|0
1658298900000|2022-07-20 06:35:00|297.96|295.16|297.49|294.69|298.78|295.98|297.49|294.69|0
1658299200000|2022-07-20 06:40:00|297.26|294.46|297.96|295.16|298.54|295.74|297.15|294.35|0
1658299500000|2022-07-20 06:45:00|298.07|295.27|297.03|294.23|298.31|295.51|296.68|293.88|0
1658299800000|2022-07-20 06:50:00|297.14|294.34|297.95|295.15|298.3|295.5|296.91|294.11|0
1658300100000|2022-07-20 06:55:00|297.84|295.04|298.18|295.38|298.25|295.45|297.6|294.8|0
1658300400000|2022-07-20 07:00:00|298.65|295.85|298.88|296.08|301.22|298.42|298.65|295.85|0
1658300700000|2022-07-20 07:05:00|298.8|296.4|296.82|294.42|299.03|296.63|296.12|293.72|0
1658301000000|2022-07-20 07:10:00|296.7|294.3|298.09|295.69|298.39|295.99|296.47|294.07|0
1658301300000|2022-07-20 07:15:00|298.33|295.93|297.51|295.11|299.79|297.39|297.16|294.76|0
1658301600000|2022-07-20 07:20:00|297.63|295.23|298.09|295.69|298.09|295.69|295.77|293.37|0
1658301900000|2022-07-20 07:25:00|298.67|296.27|299.43|297.03|299.72|297.32|298.15|295.75|0
1658302200000|2022-07-20 07:30:00|299.49|297.09|301.24|298.84|301.36|298.96|298.38|295.98|0
1658302500000|2022-07-20 07:35:00|301.36|298.96|303.24|300.84|303.36|300.96|301.24|298.84|0
1658302800000|2022-07-20 07:40:00|303.36|300.96|304.66|302.26|304.78|302.38|302.42|300.02|0
1658303100000|2022-07-20 07:45:00|304.78|302.38|304.18|301.78|305.25|302.85|303.71|301.31|0
1658303400000|2022-07-20 07:50:00|304.42|302.02|303.47|301.07|304.77|302.37|303.12|300.72|0
1658303700000|2022-07-20 07:55:00|303.12|300.72|304.65|302.25|304.89|302.49|302.76|300.36|0
1658304000000|2022-07-20 08:00:00|304.77|302.37|301.94|299.54|305.01|302.61|301.82|299.42|0
1658304300000|2022-07-20 08:05:00|301.93|299.53|300.94|298.54|302.64|300.24|300.88|298.48|0
1658304600000|2022-07-20 08:10:00|300.99|298.59|300.99|298.59|301.23|298.83|299.94|297.54|0
1658304900000|2022-07-20 08:15:00|301.11|298.71|301.81|299.41|301.81|299.41|300.4|298|0
1658305200000|2022-07-20 08:20:00|301.93|299.53|302.99|300.59|303.22|300.82|301.58|299.18|0
1658305500000|2022-07-20 08:25:00|303.22|300.82|302.16|299.76|303.64|301.24|302.16|299.76|0
1658305800000|2022-07-20 08:30:00|302.34|299.94|302.28|299.88|302.69|300.29|301.75|299.35|0
1658306100000|2022-07-20 08:35:00|302.04|299.64|302.74|300.34|302.98|300.58|301.92|299.52|0
1658306400000|2022-07-20 08:40:00|302.69|300.29|302.62|300.22|302.8|300.4|302.04|299.64|0
1658306700000|2022-07-20 08:45:00|302.51|300.11|303.68|301.28|304.63|302.23|302.51|300.11|0
1658307000000|2022-07-20 08:50:00|303.75|301.35|304.1|301.7|304.69|302.29|303.75|301.35|0
1658307300000|2022-07-20 08:55:00|304.04|301.64|303.44|301.04|304.39|301.99|303.33|300.93|0
1658307600000|2022-07-20 09:00:00|303.56|301.16|302.38|299.98|303.56|301.16|301.79|299.39|0
1658307900000|2022-07-20 09:05:00|302.26|299.86|302.32|299.92|302.62|300.22|301.79|299.39|0
1658308200000|2022-07-20 09:10:00|302.38|299.98|302.32|299.92|302.61|300.21|301.79|299.39|0
1658308500000|2022-07-20 09:15:00|302.26|299.86|302.37|299.97|302.79|300.39|301.9|299.5|0
1658308800000|2022-07-20 09:20:00|302.44|300.04|302.49|300.09|303.32|300.92|302.02|299.62|0
1658309100000|2022-07-20 09:25:00|302.37|299.97|303.31|300.91|303.43|301.03|302.25|299.85|0
1658309400000|2022-07-20 09:30:00|303.19|300.79|302.84|300.44|303.67|301.27|302.49|300.09|0
1658309700000|2022-07-20 09:35:00|302.72|300.32|301.42|299.02|302.84|300.44|301.42|299.02|0
1658310000000|2022-07-20 09:40:00|301.49|299.09|302.01|299.61|302.36|299.96|301.19|298.79|0
1658310300000|2022-07-20 09:45:00|301.95|299.55|302.01|299.61|302.48|300.08|301.84|299.44|0
1658310600000|2022-07-20 09:50:00|302.13|299.73|301.01|298.61|302.13|299.73|301.01|298.61|0
1658310900000|2022-07-20 09:55:00|301.07|298.67|301.89|299.49|302.12|299.72|300.83|298.43|0
1658311200000|2022-07-20 10:00:00|302|299.6|302.71|300.31|303.24|300.84|301.42|299.02|0
1658311500000|2022-07-20 10:05:00|302.35|299.95|303.24|300.84|303.24|300.84|301.88|299.48|0
1658311800000|2022-07-20 10:10:00|303.06|300.66|303.06|300.66|303.71|301.31|303.06|300.66|0
1658312100000|2022-07-20 10:15:00|303.12|300.72|301.82|299.42|303.18|300.78|301.82|299.42|0
1658312400000|2022-07-20 10:20:00|301.76|299.36|301.88|299.48|302.41|300.01|301.52|299.12|0
1658312700000|2022-07-20 10:25:00|301.76|299.36|302.93|300.53|302.93|300.53|301.41|299.01|0
1658313000000|2022-07-20 10:30:00|303.05|300.65|307.67|305.27|307.67|305.27|302.82|300.42|0
1658313300000|2022-07-20 10:35:00|307.86|305.46|309.47|307.07|309.47|307.07|306.48|304.08|0
1658313600000|2022-07-20 10:40:00|309.35|306.95|308.51|306.11|310.78|308.38|307.55|305.15|0
1658313900000|2022-07-20 10:45:00|308.74|306.34|311.02|308.62|312.22|309.82|308.74|306.34|0
1658314200000|2022-07-20 10:50:00|311.14|308.74|309.76|307.36|311.14|308.74|309.34|306.94|0
1658314500000|2022-07-20 10:55:00|309.82|307.42|308.74|306.34|310.18|307.78|307.9|305.5|0
1658314800000|2022-07-20 11:00:00|308.5|306.1|308.74|306.34|308.86|306.46|308.02|305.62|0
1658315100000|2022-07-20 11:05:00|308.62|306.22|309.09|306.69|309.09|306.69|307.66|305.26|0
1658315400000|2022-07-20 11:10:00|308.97|306.57|309.45|307.05|310.05|307.65|308.73|306.33|0
1658315700000|2022-07-20 11:15:00|309.57|307.17|309.45|307.05|310.53|308.13|309.45|307.05|0
1658316000000|2022-07-20 11:20:00|309.33|306.93|308.25|305.85|309.33|306.93|308.13|305.73|0
1658316300000|2022-07-20 11:25:00|308.01|305.61|307.71|305.31|308.61|306.21|307.65|305.25|0
1658316600000|2022-07-20 11:30:00|307.77|305.37|307.89|305.49|308.73|306.33|307.53|305.13|0
1658316900000|2022-07-20 11:35:00|308.13|305.73|308.48|306.08|309.2|306.8|308.13|305.73|0
1658317200000|2022-07-20 11:40:00|308.43|306.03|310.04|307.64|310.04|307.64|308.43|306.03|0
1658317500000|2022-07-20 11:45:00|310.4|308|309.91|307.51|310.58|308.18|309.44|307.04|0
1658317800000|2022-07-20 11:50:00|309.79|307.39|309.55|307.15|310.51|308.11|309.31|306.91|0
1658318100000|2022-07-20 11:55:00|309.5|307.1|309.55|307.15|309.79|307.39|309.07|306.67|0
1658318400000|2022-07-20 12:00:00|309.79|307.39|309.07|306.67|309.79|307.39|308.47|306.07|0
1658318700000|2022-07-20 12:05:00|309.19|306.79|306.32|303.92|309.79|307.39|306.21|303.81|0
1658319000000|2022-07-20 12:10:00|306.44|304.04|306.2|303.8|306.8|304.4|305.97|303.57|0
1658319300000|2022-07-20 12:15:00|305.97|303.57|307.1|304.7|307.27|304.87|305.97|303.57|0
1658319600000|2022-07-20 12:20:00|307.15|304.75|311.7|309.3|312.67|310.27|307.03|304.63|0
1658319900000|2022-07-20 12:25:00|311.22|308.82|310.86|308.46|312.18|309.78|310.26|307.86|0
1658320200000|2022-07-20 12:30:00|310.98|308.58|309.66|307.26|311.58|309.18|308.94|306.54|0
1658320500000|2022-07-20 12:35:00|309.54|307.14|311.21|308.81|311.94|309.54|309.54|307.14|0
1658320800000|2022-07-20 12:40:00|310.97|308.57|310.37|307.97|311.94|309.54|310.01|307.61|0
1658321100000|2022-07-20 12:45:00|310.49|308.09|308.45|306.05|310.73|308.33|308.33|305.93|0
1658321400000|2022-07-20 12:50:00|308.99|306.59|306.88|304.48|308.99|306.59|305.95|303.55|0
1658321700000|2022-07-20 12:55:00|306.65|304.25|307.36|304.96|307.36|304.96|306.53|304.13|0
1658322000000|2022-07-20 13:00:00|307.48|305.08|306.88|304.48|307.6|305.2|305.93|303.53|0
1658322300000|2022-07-20 13:05:00|306.76|304.36|307.24|304.84|307.24|304.84|306.17|303.77|0
1658322600000|2022-07-20 13:10:00|307.12|304.72|307.95|305.55|307.95|305.55|306.76|304.36|0
1658322900000|2022-07-20 13:15:00|308.07|305.67|306.16|303.76|308.07|305.67|305.92|303.52|0
1658323200000|2022-07-20 13:20:00|306.4|304|305.33|302.93|306.64|304.24|304.74|302.34|0
1658323500000|2022-07-20 13:25:00|305.21|302.81|304.73|302.33|305.92|303.52|304.38|301.98|0
1658323800000|2022-07-20 13:30:00|305.09|302.69|306.04|303.64|308.78|306.38|304.85|302.45|0
1658324100000|2022-07-20 13:35:00|305.44|303.04|303.78|301.38|305.44|303.04|302.61|300.21|0
1658324400000|2022-07-20 13:40:00|303.9|301.5|304.37|301.97|305.8|303.4|302.84|300.44|0
1658324700000|2022-07-20 13:45:00|303.78|301.38|305.56|303.16|306.74|304.34|303.55|301.15|0
1658325000000|2022-07-20 13:50:00|305.67|303.27|306.86|304.46|306.98|304.58|303.9|301.5|0
1658325300000|2022-07-20 13:55:00|306.98|304.58|309.36|306.96|309.96|307.56|305.91|303.51|0
1658325600000|2022-07-20 14:00:00|309.6|307.2|308.4|306|310.44|308.04|307.69|305.29|0
1658325900000|2022-07-20 14:05:00|308.28|305.88|305.45|303.05|311.28|308.88|305.45|303.05|0
1658326200000|2022-07-20 14:10:00|305.33|302.93|304.26|301.86|305.57|303.17|304.02|301.62|0
1658326500000|2022-07-20 14:15:00|304.5|302.1|304.85|302.45|306.16|303.76|304.5|302.1|0
1658326800000|2022-07-20 14:20:00|304.73|302.33|301.42|299.02|304.97|302.57|301.42|299.02|0
1658327100000|2022-07-20 14:25:00|301.54|299.14|298.36|295.96|301.54|299.14|298.13|295.73|0
1658327400000|2022-07-20 14:30:00|298.13|295.73|294.99|292.59|298.72|296.32|294.29|291.89|0
1658327700000|2022-07-20 14:35:00|294.87|292.47|294.11|291.71|296.34|293.94|292.79|290.39|0
1658328000000|2022-07-20 14:40:00|294.22|291.82|294.45|292.05|296.2|293.8|294.22|291.82|0
1658328300000|2022-07-20 14:45:00|294.69|292.29|291.11|288.71|294.69|292.29|290.53|288.13|0
1658328600000|2022-07-20 14:50:00|291.34|288.94|289.4|287|291.57|289.17|288.6|286.2|0
1658328900000|2022-07-20 14:55:00|289.28|286.88|288.37|285.97|290.31|287.91|288.37|285.97|0
1658329200000|2022-07-20 15:00:00|288.14|285.74|290.53|288.13|291.56|289.16|288.14|285.74|0
1658329500000|2022-07-20 15:05:00|290.42|288.02|290.53|288.13|291.45|289.05|290.13|287.73|0
1658329800000|2022-07-20 15:10:00|290.42|288.02|291.33|288.93|291.56|289.16|290.19|287.79|0
1658330100000|2022-07-20 15:15:00|291.56|289.16|291.44|289.04|292.13|289.73|290.98|288.58|0
1658330400000|2022-07-20 15:20:00|291.33|288.93|292.39|289.99|294.08|291.68|291.1|288.7|0
1658330700000|2022-07-20 15:25:00|292.28|289.88|290.9|288.5|292.74|290.34|290.44|288.04|0
1658331000000|2022-07-20 15:30:00|290.78|288.38|290.63|288.23|291.35|288.95|289.75|287.35|0
1658331300000|2022-07-20 15:35:00|290.75|288.35|292.58|290.18|293.5|291.1|289.72|287.32|0
1658331600000|2022-07-20 15:40:00|292.69|290.29|291.77|289.37|293.61|291.21|291.54|289.14|0
1658331900000|2022-07-20 15:45:00|291.54|289.14|290.97|288.57|291.66|289.26|290.4|288|0
1658332200000|2022-07-20 15:50:00|291.08|288.68|288.69|286.29|291.08|288.68|288.12|285.72|0
1658332500000|2022-07-20 15:55:00|288.91|286.51|288.91|286.51|289.6|287.2|288|285.6|0
1658332800000|2022-07-20 16:00:00|289.03|286.63|289.31|286.91|290|287.6|288.34|285.94|0
1658333100000|2022-07-20 16:05:00|289.54|287.14|287.72|285.32|289.66|287.26|287.5|285.1|0
1658333400000|2022-07-20 16:10:00|287.95|285.55|287.61|285.21|288.4|286|287.27|284.87|0
1658333700000|2022-07-20 16:15:00|287.72|285.32|288.29|285.89|289.77|287.37|287.5|285.1|0
1658334000000|2022-07-20 16:20:00|288.17|285.77|288.51|286.11|289.19|286.79|288.06|285.66|0
1658334300000|2022-07-20 16:25:00|288.62|286.22|290.9|288.5|291.01|288.61|288.4|286|0
1658334600000|2022-07-20 16:30:00|291.01|288.61|289.3|286.9|291.01|288.61|289.3|286.9|0
1658334900000|2022-07-20 16:35:00|289.42|287.02|289.87|287.47|289.98|287.58|288.62|286.22|0
1658335200000|2022-07-20 16:40:00|289.64|287.24|295.84|292.96|296.07|293.67|289.3|286.9|0
1658335500000|2022-07-20 16:45:00|295.96|293.08|299.79|296.91|300.84|297.96|295.96|293.08|0
1658335800000|2022-07-20 16:50:00|299.67|296.79|294.96|292.08|299.91|297.03|294.27|291.39|0
1658336100000|2022-07-20 16:55:00|295.19|292.31|293.69|290.81|295.66|292.78|292.71|289.83|0
1658336400000|2022-07-20 17:00:00|293.8|290.92|298.39|295.99|298.85|296.45|293.57|290.69|0
1658336700000|2022-07-20 17:05:00|298.5|296.1|300.14|297.26|302.26|299.38|296.53|294.13|0
1658337000000|2022-07-20 17:10:00|300.73|297.85|302.94|300.06|304.26|301.38|300.73|297.85|0
1658337300000|2022-07-20 17:15:00|303.18|300.3|300.36|297.48|304|301.12|300.24|297.36|0
1658337600000|2022-07-20 17:20:00|300|297.12|301.41|298.53|302|299.12|300|297.12|0
1658337900000|2022-07-20 17:25:00|301.53|298.65|297.9|295.02|302|299.12|297.78|294.9|0
1658338200000|2022-07-20 17:30:00|298.02|295.14|296.04|293.16|299.3|296.42|295.11|292.23|0
1658338500000|2022-07-20 17:35:00|296.27|293.39|296.85|293.97|298.48|295.6|296.27|293.39|0
1658338800000|2022-07-20 17:40:00|296.91|294.03|297.54|294.66|298.01|295.13|295.92|293.04|0
1658339100000|2022-07-20 17:45:00|297.31|294.43|301.35|298.47|301.46|298.58|297.31|294.43|0
1658339400000|2022-07-20 17:50:00|301.46|298.58|301.34|298.46|301.81|298.93|300.18|297.3|0
1658339700000|2022-07-20 17:55:00|301.29|298.41|305.17|302.29|305.58|302.7|301.11|298.23|0
1658340000000|2022-07-20 18:00:00|305.11|302.23|301.07|298.19|305.11|302.23|301.07|298.19|0
1658340300000|2022-07-20 18:05:00|300.96|298.08|300.02|297.14|302.01|299.13|300.02|297.14|0
1658340600000|2022-07-20 18:10:00|300.13|297.25|300.72|297.84|302.24|299.36|300.02|297.14|0
1658340900000|2022-07-20 18:15:00|300.83|297.95|299.66|296.78|302.24|299.36|299.43|296.55|0
1658341200000|2022-07-20 18:20:00|299.43|296.55|296.63|294.23|300.01|297.13|296.63|294.23|0
1658341500000|2022-07-20 18:25:00|296.74|294.34|295.01|292.61|296.98|294.58|294.31|291.91|0
1658341800000|2022-07-20 18:30:00|294.89|292.49|294.54|292.14|296.39|293.99|294.43|292.03|0
1658342100000|2022-07-20 18:35:00|294.66|292.26|293.5|291.1|295.23|292.83|293.5|291.1|0
1658342400000|2022-07-20 18:40:00|293.39|290.99|294.08|291.68|295.11|292.71|293.39|290.99|0
1658342700000|2022-07-20 18:45:00|293.96|291.56|293.5|291.1|294.88|292.48|293.5|291.1|0
1658343000000|2022-07-20 18:50:00|293.38|290.98|297.89|295.49|298.13|295.73|293.38|290.98|0
1658343300000|2022-07-20 18:55:00|298.01|295.61|295.05|292.65|298.94|296.54|294.42|292.02|0
1658343600000|2022-07-20 19:00:00|295.11|292.71|291.2|288.8|295.8|293.4|291.08|288.68|0
1658343900000|2022-07-20 19:05:00|291.08|288.68|292|289.6|292.46|290.06|289.94|287.54|0
1658344200000|2022-07-20 19:10:00|291.88|289.48|291.65|289.25|292.34|289.94|290.39|287.99|0
1658344500000|2022-07-20 19:15:00|291.31|288.91|290.28|287.88|291.99|289.59|289.71|287.31|0
1658344800000|2022-07-20 19:20:00|290.39|287.99|291.99|289.59|292.56|290.16|289.93|287.53|0
1658345100000|2022-07-20 19:25:00|291.88|289.48|289.47|287.07|291.88|289.48|289.36|286.96|0
1658345400000|2022-07-20 19:30:00|289.36|286.96|294.2|291.8|294.2|291.8|289.13|286.73|0
1658345700000|2022-07-20 19:35:00|294.43|292.03|292.79|290.39|294.43|292.03|291.76|289.36|0
1658346000000|2022-07-20 19:40:00|293.02|290.62|290.73|288.33|293.36|290.96|289.93|287.53|0
1658346300000|2022-07-20 19:45:00|290.96|288.56|291.53|289.13|292.79|290.39|290.16|287.76|0
1658346600000|2022-07-20 19:50:00|290.73|288.33|293.59|291.19|294.28|291.88|289.93|287.53|0
1658346900000|2022-07-20 19:55:00|293.24|290.84|293.93|291.53|294.74|292.34|292.55|290.15|0
1658347200000|2022-07-20 20:00:00|293.82|291.42|292.55|290.15|293.82|291.42|291.52|289.12|0
1658347500000|2022-07-20 20:05:00|292.66|290.26|292.66|290.26|293.7|291.3|291.86|289.46|0
1658347800000|2022-07-20 20:10:00|293.01|290.61|295.08|292.68|295.54|293.14|292.78|290.38|0
1658348100000|2022-07-20 20:15:00|295.16|292.36|296.49|293.69|297.71|294.91|295.05|292.25|0
1658348400000|2022-07-20 20:20:00|296.43|293.63|296.31|293.51|296.84|294.04|295.74|292.94|0
1658348700000|2022-07-20 20:25:00|296.37|293.57|296.77|293.97|297.35|294.55|296.2|293.4|0
1658349000000|2022-07-20 20:30:00|296.89|294.09|297.12|294.32|297.47|294.67|296.43|293.63|0
1658349300000|2022-07-20 20:35:00|297.06|294.26|297.93|295.13|297.93|295.13|296.89|294.09|0
1658349600000|2022-07-20 20:40:00|297.76|294.96|297.12|294.32|297.93|295.13|296.65|293.85|0
1658349900000|2022-07-20 20:45:00|297.06|294.26|297.58|294.78|297.58|294.78|296.77|293.97|0
1658350200000|2022-07-20 20:50:00|297.69|294.89|297.69|294.89|297.92|295.12|297.34|294.54|0
1658350500000|2022-07-20 20:55:00|297.81|295.01|297.8|295|297.87|295.07|297.69|294.89|0
1658350800000|2022-07-20 21:00:00|297.72|294.92|297.6|294.8|297.82|295.02|297.55|294.75|0
1658351100000|2022-07-20 21:05:00|297.62|294.82|297.56|294.76|297.94|295.14|297.35|294.55|0
1658351400000|2022-07-20 21:10:00|297.55|294.75|297.75|294.95|297.87|295.07|297.53|294.73|0
1658351700000|2022-07-20 21:15:00|297.82|295.02|297.73|294.93|297.82|295.02|297.71|294.91|0
1658352000000|2022-07-20 21:20:00|297.76|294.96|297.69|294.89|297.78|294.98|297.66|294.86|0
1658352300000|2022-07-20 21:25:00|297.49|294.69|297.07|294.27|297.59|294.79|296.98|294.18|0
1658352600000|2022-07-20 21:30:00|297.03|294.23|296.76|293.96|297.03|294.23|296.74|293.94|0
1658352900000|2022-07-20 21:35:00|296.93|294.13|295.9|293.1|296.98|294.18|295.9|293.1|0
1658353200000|2022-07-20 21:40:00|296.15|293.35|296.07|293.27|296.72|293.92|296.07|293.27|0
1658353500000|2022-07-20 21:45:00|295.93|293.13|295.82|293.02|295.93|293.13|295.75|292.95|0
1658353800000|2022-07-20 21:50:00|295.77|292.97|296.43|293.63|296.43|293.63|295.77|292.97|0
1658354100000|2022-07-20 21:55:00|296.41|293.61|297.04|294.24|297.04|294.24|296.19|293.39|0
1658354400000|2022-07-20 22:00:00|297.26|294.46|297.31|294.51|298.01|295.21|296.74|293.94|0
1658354700000|2022-07-20 22:05:00|297.2|294.4|297.66|294.86|297.89|295.09|296.96|294.16|0
1658355000000|2022-07-20 22:10:00|297.6|294.8|297.43|294.63|297.84|295.04|297.19|294.39|0
1658355300000|2022-07-20 22:15:00|297.54|294.74|299.11|296.31|299.23|296.43|297.54|294.74|0
1658355600000|2022-07-20 22:20:00|299.17|296.37|298.82|296.02|299.63|296.83|298.82|296.02|0
1658355900000|2022-07-20 22:25:00|298.7|295.9|298.12|295.32|298.82|296.02|297.65|294.85|0
1658356200000|2022-07-20 22:30:00|298|295.2|298.06|295.26|298.64|295.84|297.53|294.73|0
1658356500000|2022-07-20 22:35:00|298.11|295.31|299.51|296.71|299.51|296.71|298.11|295.31|0
1658356800000|2022-07-20 22:40:00|299.39|296.59|299.62|296.82|299.62|296.82|298.93|296.13|0
1658357100000|2022-07-20 22:45:00|299.57|296.77|298.92|296.12|299.62|296.82|298.63|295.83|0
1658357400000|2022-07-20 22:50:00|299.27|296.47|299.39|296.59|299.62|296.82|299.27|296.47|0
1658357700000|2022-07-20 22:55:00|299.27|296.47|298.92|296.12|299.5|296.7|298.68|295.88|0
1658358000000|2022-07-20 23:00:00|298.8|296|298.98|296.18|299.03|296.23|298.68|295.88|0
1658358300000|2022-07-20 23:05:00|299.03|296.23|297.87|295.07|299.03|296.23|297.75|294.95|0
1658358600000|2022-07-20 23:10:00|297.98|295.18|298.21|295.41|298.56|295.76|297.81|295.01|0
1658358900000|2022-07-20 23:15:00|298.16|295.36|297.51|294.71|298.16|295.36|297.51|294.71|0
1658359200000|2022-07-20 23:20:00|297.63|294.83|296.35|293.55|297.69|294.89|296.24|293.44|0
1658359500000|2022-07-20 23:25:00|296.24|293.44|296.12|293.32|296.3|293.5|295.66|292.86|0
1658359800000|2022-07-20 23:30:00|296.23|293.43|295.89|293.09|296.7|293.9|295.89|293.09|0
1658360100000|2022-07-20 23:35:00|295.88|293.08|296.35|293.55|296.35|293.55|295.77|292.97|0
1658360400000|2022-07-20 23:40:00|296.46|293.66|296.23|293.43|296.87|294.07|296.11|293.31|0
1658360700000|2022-07-20 23:45:00|296.29|293.49|295.82|293.02|296.34|293.54|295.59|292.79|0
1658361000000|2022-07-20 23:50:00|295.88|293.08|295.3|292.5|295.99|293.19|295.07|292.27|0
1658361300000|2022-07-20 23:55:00|295.24|292.44|296.57|293.77|296.57|293.77|295.18|292.38|0
1658361600000|2022-07-21 00:00:00|296.8|294|297.96|295.16|298.43|295.63|296.8|294|0
1658361900000|2022-07-21 00:05:00|297.84|295.04|298.65|295.85|299.01|296.21|297.84|295.04|0
1658362200000|2022-07-21 00:10:00|298.77|295.97|298.42|295.62|299.35|296.55|298.3|295.5|0
1658362500000|2022-07-21 00:15:00|298.3|295.5|298.88|296.08|298.88|296.08|297.95|295.15|0
1658362800000|2022-07-21 00:20:00|298.77|295.97|298.24|295.44|299.35|296.55|298.24|295.44|0
1658363100000|2022-07-21 00:25:00|298.18|295.38|298.13|295.33|298.88|296.08|297.89|295.09|0
1658363400000|2022-07-21 00:30:00|298.18|295.38|298.36|295.56|298.64|295.84|297.72|294.92|0
1658363700000|2022-07-21 00:35:00|298.53|295.73|297.83|295.03|298.53|295.73|297.25|294.45|0
1658364000000|2022-07-21 00:40:00|297.77|294.97|298.06|295.26|298.35|295.55|297.6|294.8|0
1658364300000|2022-07-21 00:45:00|297.94|295.14|297.13|294.33|297.94|295.14|296.9|294.1|0
1658364600000|2022-07-21 00:50:00|297.24|294.44|296.95|294.15|297.36|294.56|296.66|293.86|0
1658364900000|2022-07-21 00:55:00|296.89|294.09|296.54|293.74|296.89|294.09|296.08|293.28|0
1658365200000|2022-07-21 01:00:00|296.66|293.86|297.76|294.96|297.76|294.96|296.66|293.86|0
1658365500000|2022-07-21 01:05:00|297.88|295.08|298.34|295.54|299.33|296.53|297.88|295.08|0
1658365800000|2022-07-21 01:10:00|298.28|295.48|298.22|295.42|298.86|296.06|297.81|295.01|0
1658366100000|2022-07-21 01:15:00|298.16|295.36|298.04|295.24|298.39|295.59|297.35|294.55|0
1658366400000|2022-07-21 01:20:00|298.1|295.3|298.51|295.71|298.86|296.06|297.93|295.13|0
1658366700000|2022-07-21 01:25:00|298.62|295.82|301.66|298.86|301.66|298.86|298.62|295.82|0
1658367000000|2022-07-21 01:30:00|301.54|298.74|299.55|296.75|301.78|298.98|299.55|296.75|0
1658367300000|2022-07-21 01:35:00|299.43|296.63|298.62|295.82|299.67|296.87|298.56|295.76|0
1658367600000|2022-07-21 01:40:00|298.79|295.99|298.61|295.81|298.85|296.05|297.92|295.12|0
1658367900000|2022-07-21 01:45:00|298.5|295.7|299.02|296.22|300.01|297.21|298.5|295.7|0
1658368200000|2022-07-21 01:50:00|298.96|296.16|299.78|296.98|300.01|297.21|298.96|296.16|0
1658368500000|2022-07-21 01:55:00|299.66|296.86|299.13|296.33|299.78|296.98|298.96|296.16|0
1658368800000|2022-07-21 02:00:00|299.19|296.39|298.26|295.46|299.77|296.97|298.26|295.46|0
1658369100000|2022-07-21 02:05:00|298.02|295.22|298.37|295.57|298.6|295.8|297.33|294.53|0
1658369400000|2022-07-21 02:10:00|298.25|295.45|297.79|294.99|298.37|295.57|297.44|294.64|0
1658369700000|2022-07-21 02:15:00|297.67|294.87|297.67|294.87|297.96|295.16|297.21|294.41|0
1658370000000|2022-07-21 02:20:00|297.55|294.75|297.61|294.81|297.67|294.87|296.86|294.06|0
1658370300000|2022-07-21 02:25:00|297.67|294.87|297.32|294.52|297.67|294.87|297.09|294.29|0
1658370600000|2022-07-21 02:30:00|297.38|294.58|297.2|294.4|297.84|295.04|297.03|294.23|0
1658370900000|2022-07-21 02:35:00|297.08|294.28|296.96|294.16|297.31|294.51|296.85|294.05|0
1658371200000|2022-07-21 02:40:00|297.02|294.22|297.19|294.39|297.2|294.4|296.85|294.05|0
1658371500000|2022-07-21 02:45:00|297.31|294.51|297.54|294.74|297.66|294.86|296.67|293.87|0
1658371800000|2022-07-21 02:50:00|297.66|294.86|297.65|294.85|298.12|295.32|297.31|294.51|0
1658372100000|2022-07-21 02:55:00|297.77|294.97|297.65|294.85|298|295.2|297.54|294.74|0
1658372400000|2022-07-21 03:00:00|297.6|294.8|297.3|294.5|298.12|295.32|297.3|294.5|0
1658372700000|2022-07-21 03:05:00|297.19|294.39|297.07|294.27|297.65|294.85|296.95|294.15|0
1658373000000|2022-07-21 03:10:00|296.95|294.15|295.91|293.11|297.18|294.38|295.79|292.99|0
1658373300000|2022-07-21 03:15:00|295.79|292.99|296.25|293.45|296.48|293.68|295.68|292.88|0
1658373600000|2022-07-21 03:20:00|296.31|293.51|296.71|293.91|296.95|294.15|296.14|293.34|0
1658373900000|2022-07-21 03:25:00|296.83|294.03|296.83|294.03|297.06|294.26|296.6|293.8|0
1658374200000|2022-07-21 03:30:00|296.77|293.97|297.17|294.37|297.29|294.49|296.25|293.45|0
1658374500000|2022-07-21 03:35:00|297.23|294.43|296.71|293.91|297.4|294.6|296.59|293.79|0
1658374800000|2022-07-21 03:40:00|296.82|294.02|296.82|294.02|297.17|294.37|296.59|293.79|0
1658375100000|2022-07-21 03:45:00|296.7|293.9|296.59|293.79|296.82|294.02|296.24|293.44|0
1658375400000|2022-07-21 03:50:00|296.7|293.9|295.89|293.09|296.7|293.9|295.89|293.09|0
1658375700000|2022-07-21 03:55:00|295.95|293.15|296.58|293.78|296.7|293.9|295.89|293.09|0
1658376000000|2022-07-21 04:00:00|296.47|293.67|296.58|293.78|296.58|293.78|295.54|292.74|0
1658376300000|2022-07-21 04:05:00|296.35|293.55|296.64|293.84|296.69|293.89|296.23|293.43|0
1658376600000|2022-07-21 04:10:00|296.58|293.78|296.81|294.01|297.16|294.36|296.58|293.78|0
1658376900000|2022-07-21 04:15:00|296.69|293.89|296.57|293.77|296.92|294.12|296.34|293.54|0
1658377200000|2022-07-21 04:20:00|296.69|293.89|297.62|294.82|297.62|294.82|296.69|293.89|0
1658377500000|2022-07-21 04:25:00|297.73|294.93|297.73|294.93|297.85|295.05|297.44|294.64|0
1658377800000|2022-07-21 04:30:00|297.61|294.81|296.45|293.65|297.73|294.93|296.1|293.3|0
1658378100000|2022-07-21 04:35:00|296.34|293.54|296.97|294.17|297.38|294.58|296.34|293.54|0
1658378400000|2022-07-21 04:40:00|296.91|294.11|295.98|293.18|297.03|294.23|295.98|293.18|0
1658378700000|2022-07-21 04:45:00|295.93|293.13|295.06|292.26|296.33|293.53|294.94|292.14|0
1658379000000|2022-07-21 04:50:00|294.94|292.14|294.25|291.45|294.94|292.14|293.73|290.93|0
1658379300000|2022-07-21 04:55:00|294.13|291.33|295.05|292.25|295.05|292.25|294.02|291.22|0
1658379600000|2022-07-21 05:00:00|295.17|292.37|295.51|292.71|295.86|293.06|294.82|292.02|0
1658379900000|2022-07-21 05:05:00|295.4|292.6|294.24|291.44|295.86|293.06|294.24|291.44|0
1658380200000|2022-07-21 05:10:00|294.13|291.33|295.45|292.65|295.62|292.82|293.67|290.87|0
1658380500000|2022-07-21 05:15:00|295.39|292.59|296.32|293.52|296.43|293.63|295.28|292.48|0
1658380800000|2022-07-21 05:20:00|296.2|293.4|295.62|292.82|296.43|293.63|295.39|292.59|0
1658381100000|2022-07-21 05:25:00|295.68|292.88|295.73|292.93|295.97|293.17|295.5|292.7|0
1658381400000|2022-07-21 05:30:00|295.62|292.82|295.68|292.88|295.73|292.93|294.81|292.01|0
1658381700000|2022-07-21 05:35:00|295.73|292.93|294.11|291.31|295.96|293.16|294.11|291.31|0
1658382000000|2022-07-21 05:40:00|294|291.2|293.77|290.97|294.23|291.43|293.19|290.39|0
1658382300000|2022-07-21 05:45:00|293.6|290.8|292.9|290.1|294|291.2|292.5|289.7|0
1658382600000|2022-07-21 05:50:00|292.84|290.04|291.47|288.67|292.96|290.16|289.87|287.07|0
1658382900000|2022-07-21 05:55:00|291.58|288.78|291.12|288.32|291.92|289.12|290.9|288.1|0
1658383200000|2022-07-21 06:00:00|291.01|288.21|291.58|288.78|291.81|289.01|290.55|287.75|0
1658383500000|2022-07-21 06:05:00|291.69|288.89|290.78|287.98|292.04|289.24|290.43|287.63|0
1658383800000|2022-07-21 06:10:00|290.66|287.86|290.15|287.35|291.12|288.32|290.09|287.29|0
1658384100000|2022-07-21 06:15:00|290.2|287.4|291.11|288.31|292.49|289.69|290.2|287.4|0
1658384400000|2022-07-21 06:20:00|291|288.2|292.49|289.69|292.6|289.8|290.88|288.08|0
1658384700000|2022-07-21 06:25:00|292.6|289.8|293.35|290.55|293.52|290.72|291.68|288.88|0
1658385000000|2022-07-21 06:30:00|293.63|290.83|295.42|292.62|295.48|292.68|293.4|290.6|0
1658385300000|2022-07-21 06:35:00|295.47|292.67|293.69|290.89|295.82|293.02|293.69|290.89|0
1658385600000|2022-07-21 06:40:00|293.8|291|294.2|291.4|294.32|291.52|293.63|290.83|0
1658385900000|2022-07-21 06:45:00|294.15|291.35|295.24|292.44|295.24|292.44|294.15|291.35|0
1658386200000|2022-07-21 06:50:00|295.12|292.32|294.83|292.03|295.93|293.13|294.31|291.51|0
1658386500000|2022-07-21 06:55:00|294.89|292.09|295.46|292.66|295.93|293.13|294.43|291.63|0
1658386800000|2022-07-21 07:00:00|295.35|292.55|295.46|292.1|296.21|293.24|295.06|291.81|0
1658387100000|2022-07-21 07:05:00|295.5|292.62|294.05|291.65|296.26|293.38|294.05|291.24|0
1658387400000|2022-07-21 07:10:00|293.99|291.59|293.01|290.61|294.45|292.05|291.58|289.18|0
1658387700000|2022-07-21 07:15:00|293.07|290.67|292.61|290.21|294.8|292.4|292.38|289.98|0
1658388000000|2022-07-21 07:20:00|292.49|290.09|292.37|289.97|293.18|290.78|291.29|288.89|0
1658388300000|2022-07-21 07:25:00|292.32|289.92|295.95|293.55|295.95|293.55|292.14|289.74|0
1658388600000|2022-07-21 07:30:00|295.71|293.31|297.33|294.93|298.15|295.75|295.37|292.97|0
1658388900000|2022-07-21 07:35:00|297.22|294.82|296.7|294.3|297.92|295.52|296.7|294.3|0
1658389200000|2022-07-21 07:40:00|296.4|294|297.56|295.16|297.8|295.4|296.12|293.72|0
1658389500000|2022-07-21 07:45:00|297.68|295.28|296.4|294|297.68|295.28|296.05|293.65|0
1658389800000|2022-07-21 07:50:00|296.28|293.88|295.99|293.59|297.21|294.81|295.94|293.54|0
1658390100000|2022-07-21 07:55:00|295.59|293.19|297.44|295.04|297.67|295.27|295.59|293.19|0
1658390400000|2022-07-21 08:00:00|297.27|294.87|298.25|295.85|298.49|296.09|296.86|294.46|0
1658390700000|2022-07-21 08:05:00|298.37|295.97|298.08|295.68|298.95|296.55|297.32|294.92|0
1658391000000|2022-07-21 08:10:00|297.96|295.56|298.13|295.73|298.54|296.14|297.2|294.8|0
1658391300000|2022-07-21 08:15:00|298.25|295.85|298.95|296.55|299.41|297.01|297.78|295.38|0
1658391600000|2022-07-21 08:20:00|299.06|296.66|301.05|298.65|301.28|298.88|298.48|296.08|0
1658391900000|2022-07-21 08:25:00|300.99|298.59|300.23|297.83|301.23|298.83|299.53|297.13|0
1658392200000|2022-07-21 08:30:00|300.11|297.71|298.47|296.07|300.64|298.24|298.36|295.96|0
1658392500000|2022-07-21 08:35:00|298.42|296.02|299.4|297|299.76|297.36|297.89|295.49|0
1658392800000|2022-07-21 08:40:00|299.29|296.89|300.5|298.1|301.15|298.75|298.28|295.88|0
1658393100000|2022-07-21 08:45:00|300.39|297.99|300.38|297.98|300.74|298.34|299.33|296.93|0
1658393400000|2022-07-21 08:50:00|300.27|297.87|300.15|297.75|300.5|298.1|299.45|297.05|0
1658393700000|2022-07-21 08:55:00|300.09|297.69|298.05|295.65|300.09|297.69|297.93|295.53|0
1658394000000|2022-07-21 09:00:00|297.93|295.53|298.98|296.58|299.56|297.16|297.93|295.53|0
1658394300000|2022-07-21 09:05:00|299.09|296.69|298.74|296.34|299.33|296.93|298.45|296.05|0
1658394600000|2022-07-21 09:10:00|298.69|296.29|297.69|295.29|298.69|296.29|297.69|295.29|0
1658394900000|2022-07-21 09:15:00|297.81|295.41|297.69|295.29|298.68|296.28|297.46|295.06|0
1658395200000|2022-07-21 09:20:00|297.63|295.23|297.34|294.94|297.75|295.35|296.88|294.48|0
1658395500000|2022-07-21 09:25:00|297.22|294.82|297.98|295.58|298.15|295.75|296.87|294.47|0
1658395800000|2022-07-21 09:30:00|298.15|295.75|298.03|295.63|298.62|296.22|297.8|295.4|0
1658396100000|2022-07-21 09:35:00|297.98|295.58|297.8|295.4|299.02|296.62|297.8|295.4|0
1658396400000|2022-07-21 09:40:00|297.86|295.46|297.33|294.93|298.26|295.86|296.81|294.41|0
1658396700000|2022-07-21 09:45:00|297.21|294.81|296.98|294.58|297.79|295.39|296.63|294.23|0
1658397000000|2022-07-21 09:50:00|296.75|294.35|296|293.6|297.44|295.04|295.76|293.36|0
1658397300000|2022-07-21 09:55:00|296.05|293.65|296.31|293.91|297.47|295.07|295.37|292.97|0
1658397600000|2022-07-21 10:00:00|296.19|293.79|295.73|293.33|296.83|294.43|295.26|292.86|0
1658397900000|2022-07-21 10:05:00|295.9|293.5|295.03|292.63|296.88|294.48|295.03|292.63|0
1658398200000|2022-07-21 10:10:00|294.92|292.52|295.14|292.74|295.72|293.32|294.8|292.4|0
1658398500000|2022-07-21 10:15:00|295.26|292.86|294.57|292.17|295.84|293.44|294.22|291.82|0
1658398800000|2022-07-21 10:20:00|294.45|292.05|294.79|292.39|294.79|292.39|293.76|291.36|0
1658399100000|2022-07-21 10:25:00|294.68|292.28|294.56|292.16|294.85|292.45|293.76|291.36|0
1658399400000|2022-07-21 10:30:00|294.45|292.05|294.16|291.76|294.91|292.51|294.1|291.7|0
1658399700000|2022-07-21 10:35:00|294.21|291.81|294.79|292.39|295.13|292.73|294.16|291.76|0
1658400000000|2022-07-21 10:40:00|294.67|292.27|296.75|294.35|297.04|294.64|294.67|292.27|0
1658400300000|2022-07-21 10:45:00|296.98|294.58|297.68|295.28|297.68|295.28|296.52|294.12|0
1658400600000|2022-07-21 10:50:00|297.62|295.22|298.02|295.62|298.08|295.68|297.21|294.81|0
1658400900000|2022-07-21 10:55:00|298.08|295.68|297.32|294.92|298.49|296.09|296.74|294.34|0
1658401200000|2022-07-21 11:00:00|297.21|294.81|297.32|294.92|297.67|295.27|296.86|294.46|0
1658401500000|2022-07-21 11:05:00|297.38|294.98|296.22|293.82|297.9|295.5|296.05|293.65|0
1658401800000|2022-07-21 11:10:00|296.28|293.88|296.51|294.11|297.32|294.92|296.28|293.88|0
1658402100000|2022-07-21 11:15:00|296.62|294.22|295.98|293.58|296.74|294.34|295.51|293.11|0
1658402400000|2022-07-21 11:20:00|295.92|293.52|297.6|295.2|297.6|295.2|295.63|293.23|0
1658402700000|2022-07-21 11:25:00|297.71|295.31|296.96|294.56|297.83|295.43|296.78|294.38|0
1658403000000|2022-07-21 11:30:00|297.13|294.73|296.43|294.03|297.36|294.96|296.09|293.69|0
1658403300000|2022-07-21 11:35:00|296.38|293.98|298.41|296.01|298.52|296.12|296.2|293.8|0
1658403600000|2022-07-21 11:40:00|298.35|295.95|299.1|296.7|299.34|296.94|297.48|295.08|0
1658403900000|2022-07-21 11:45:00|299.22|296.82|297.18|294.78|299.34|296.94|297.18|294.78|0
1658404200000|2022-07-21 11:50:00|297.12|294.72|296.42|294.02|297.7|295.3|296.42|294.02|0
1658404500000|2022-07-21 11:55:00|296.54|294.14|297.18|294.78|297.58|295.18|296.54|294.14|0
1658404800000|2022-07-21 12:00:00|297.23|294.83|295.96|293.56|297.35|294.95|295.61|293.21|0
1658405100000|2022-07-21 12:05:00|295.84|293.44|295.49|293.09|296.19|293.79|294.45|292.05|0
1658405400000|2022-07-21 12:10:00|295.38|292.98|296.53|294.13|296.53|294.13|295.03|292.63|0
1658405700000|2022-07-21 12:15:00|296.36|293.96|293.95|290.59|300.56|297.57|293.78|290.42|0
1658406000000|2022-07-21 12:20:00|294.01|290.65|293.08|289.72|294.01|290.65|291.02|287.66|0
1658406300000|2022-07-21 12:25:00|293.2|289.84|294.81|291.45|295.5|292.14|293.2|289.84|0
1658406600000|2022-07-21 12:30:00|294.75|291.39|291.93|288.57|295.62|292.26|291.88|288.52|0
1658406900000|2022-07-21 12:35:00|291.7|288.34|290.05|286.69|293.02|289.66|290.05|286.69|0
1658407200000|2022-07-21 12:40:00|290.1|286.74|287.15|283.79|290.67|287.31|286.81|283.45|0
1658407500000|2022-07-21 12:45:00|287.04|283.68|287.8|285.4|288.39|285.57|286.55|283.68|0
1658407800000|2022-07-21 12:50:00|288.09|285.69|290.3|287.9|290.42|288.02|287.23|284.83|0
1658408100000|2022-07-21 12:55:00|290.19|287.79|289.69|287.29|290.94|288.54|288.44|286.04|0
1658408400000|2022-07-21 13:00:00|289.46|287.06|291.4|289|291.75|289.35|289.35|286.95|0
1658408700000|2022-07-21 13:05:00|291.75|289.35|293.24|290.84|294.04|291.64|291.74|289.34|0
1658409000000|2022-07-21 13:10:00|293.35|290.95|294.27|291.87|294.39|291.99|292.32|289.92|0
1658409300000|2022-07-21 13:15:00|294.39|291.99|296.23|293.83|296.47|294.07|292.77|290.37|0
1658409600000|2022-07-21 13:20:00|296.12|293.72|297.04|294.64|297.63|295.23|295.19|292.79|0
1658409900000|2022-07-21 13:25:00|297.16|294.76|297.16|294.76|298.09|295.69|296.81|294.41|0
1658410200000|2022-07-21 13:30:00|296.23|293.83|299.47|297.07|299.47|297.07|293.99|291.59|0
1658410500000|2022-07-21 13:35:00|300.76|298.36|296.08|293.68|302.64|300.24|295.74|293.34|0
1658410800000|2022-07-21 13:40:00|296.43|294.03|298.18|295.78|298.53|296.13|294.35|291.95|0
1658411100000|2022-07-21 13:45:00|299.35|296.95|295.38|292.98|300.28|297.88|294.34|291.94|0
1658411400000|2022-07-21 13:50:00|295.85|293.45|290.66|288.26|297.36|294.96|290.66|288.26|0
1658411700000|2022-07-21 13:55:00|290.55|288.15|291.92|289.52|292.61|290.21|290.09|287.69|0
1658412000000|2022-07-21 14:00:00|292.26|289.86|299.62|297.22|299.62|297.22|289.46|287.06|0
1658412300000|2022-07-21 14:05:00|299.38|296.98|299.15|296.75|300.67|298.27|296.59|294.19|0
1658412600000|2022-07-21 14:10:00|298.91|296.51|304.2|301.8|305.26|302.86|298.1|295.7|0
1658412900000|2022-07-21 14:15:00|304.43|302.03|299.15|296.75|304.55|302.15|298.1|295.7|0
1658413200000|2022-07-21 14:20:00|298.8|296.4|304.25|301.85|304.67|302.27|298.1|295.7|0
1658413500000|2022-07-21 14:25:00|304.08|301.68|307.03|304.63|308.94|306.54|303.96|301.56|0
1658413800000|2022-07-21 14:30:00|306.86|304.46|307.51|305.11|307.99|305.59|305.25|302.85|0
1658414100000|2022-07-21 14:35:00|307.15|304.75|299.62|297.22|307.15|304.75|299.5|297.1|0
1658414400000|2022-07-21 14:40:00|299.56|297.16|298.09|295.69|300.91|298.51|297.86|295.46|0
1658414700000|2022-07-21 14:45:00|297.97|295.57|299.5|297.1|299.91|297.51|297.74|295.34|0
1658415000000|2022-07-21 14:50:00|299.03|296.63|297.97|295.57|300.07|297.67|297.97|295.57|0
1658415300000|2022-07-21 14:55:00|297.73|295.33|294.71|292.31|298.43|296.03|294.36|291.96|0
1658415600000|2022-07-21 15:00:00|294.83|292.43|292.4|290|295.99|293.59|292.4|290|0
1658415900000|2022-07-21 15:05:00|292.29|289.89|294.01|291.61|294.82|292.42|292.29|289.89|0
1658416200000|2022-07-21 15:10:00|293.78|291.38|294.89|292.49|296.05|293.65|293.67|291.27|0
1658416500000|2022-07-21 15:15:00|294.65|292.25|294.31|291.91|296.04|293.64|293.61|291.21|0
1658416800000|2022-07-21 15:20:00|294.54|292.14|296.16|293.76|297.03|294.63|293.61|291.21|0
1658417100000|2022-07-21 15:25:00|296.04|293.64|292.92|290.52|296.39|293.99|292.92|290.52|0
1658417400000|2022-07-21 15:30:00|292.11|289.71|288.22|285.82|294.3|291.9|288.22|285.82|0
1658417700000|2022-07-21 15:35:00|288.45|286.05|290.04|287.64|290.04|287.64|287.65|285.25|0
1658418000000|2022-07-21 15:40:00|289.93|287.53|289.7|287.3|290.1|287.7|288.67|286.27|0
1658418300000|2022-07-21 15:45:00|289.64|287.24|291.3|288.9|291.41|289.01|288.79|286.39|0
1658418600000|2022-07-21 15:50:00|291.24|288.84|290.38|287.98|291.64|289.24|289.58|287.18|0
1658418900000|2022-07-21 15:55:00|290.15|287.75|289.81|287.41|290.38|287.98|288.78|286.38|0
1658419200000|2022-07-21 16:00:00|290.15|287.75|286.45|284.05|290.26|287.86|286.17|283.77|0
1658419500000|2022-07-21 16:05:00|286.39|283.99|283.46|281.06|286.96|284.56|283.23|280.83|0
1658419800000|2022-07-21 16:10:00|283.34|280.94|285.26|282.86|286.84|284.44|283.12|280.72|0
1658420100000|2022-07-21 16:15:00|285.14|282.74|283.24|280.84|287.56|285.16|282.67|280.27|0
1658420400000|2022-07-21 16:20:00|283.01|280.61|282.11|279.71|284.03|281.63|282.11|279.71|0
1658420700000|2022-07-21 16:25:00|282.33|279.93|279.98|277.58|282.67|280.27|279.75|277.35|0
1658421000000|2022-07-21 16:30:00|280.2|277.8|279.95|277.55|280.35|277.95|278.41|276.01|0
1658421300000|2022-07-21 16:35:00|279.84|277.44|279.28|276.88|280.62|278.22|278.94|276.54|0
1658421600000|2022-07-21 16:40:00|279.39|276.99|280.73|278.33|280.73|278.33|279.05|276.65|0
1658421900000|2022-07-21 16:45:00|280.62|278.22|281.4|279|281.85|279.45|280.39|277.99|0
1658422200000|2022-07-21 16:50:00|281.29|278.89|280.61|278.21|281.29|278.89|279.94|277.54|0
1658422500000|2022-07-21 16:55:00|280.5|278.1|280.05|277.65|280.95|278.55|279.6|277.2|0
1658422800000|2022-07-21 17:00:00|279.94|277.54|280.16|277.76|281.28|278.88|279.49|277.09|0
1658423100000|2022-07-21 17:05:00|280.05|277.65|280.05|277.65|280.94|278.54|278.82|276.42|0
1658423400000|2022-07-21 17:10:00|280.27|277.87|282.4|280|282.51|280.11|279.82|277.42|0
1658423700000|2022-07-21 17:15:00|282.46|280.06|281.05|278.65|282.74|280.34|280.27|277.87|0
1658424000000|2022-07-21 17:20:00|281.27|278.87|283.64|281.24|283.64|281.24|280.15|277.75|0
1658424300000|2022-07-21 17:25:00|283.52|281.12|284.06|281.66|284.86|282.46|282.44|280.04|0
1658424600000|2022-07-21 17:30:00|283.95|281.55|287.01|284.61|287.69|285.29|283.73|281.33|0
1658424900000|2022-07-21 17:35:00|287.35|284.95|284.51|282.11|288.03|285.63|284.17|281.77|0
1658425200000|2022-07-21 17:40:00|284.29|281.89|283.38|280.98|284.62|282.22|282.82|280.42|0
1658425500000|2022-07-21 17:45:00|283.04|280.64|284.68|282.28|285.19|282.79|283.04|280.64|0
1658425800000|2022-07-21 17:50:00|284.85|282.45|287.23|284.83|287.34|284.94|284.73|282.33|0
1658426100000|2022-07-21 17:55:00|287.45|285.05|284.62|282.22|287.68|285.28|284.39|281.99|0
1658426400000|2022-07-21 18:00:00|284.5|282.1|284.28|281.88|285.41|283.01|283.71|281.31|0
1658426700000|2022-07-21 18:05:00|284.16|281.76|282.7|280.3|284.73|282.33|281.91|279.51|0
1658427000000|2022-07-21 18:10:00|282.81|280.41|281.24|278.84|283.15|280.75|281.24|278.84|0
1658427300000|2022-07-21 18:15:00|281.12|278.72|281.23|278.83|282.19|279.79|280.56|278.16|0
1658427600000|2022-07-21 18:20:00|281.35|278.95|281.01|278.61|281.57|279.17|280.34|277.94|0
1658427900000|2022-07-21 18:25:00|281.12|278.72|281.12|278.72|282.35|279.95|280.67|278.27|0
1658428200000|2022-07-21 18:30:00|281.01|278.61|283.14|280.74|283.14|280.74|281.01|278.61|0
1658428500000|2022-07-21 18:35:00|283.25|280.85|281.79|279.39|284.26|281.86|281.79|279.39|0
1658428800000|2022-07-21 18:40:00|281.67|279.27|284.26|281.86|284.37|281.97|281.56|279.16|0
1658429100000|2022-07-21 18:45:00|284.15|281.75|283.35|280.95|285.05|282.65|283.35|280.95|0
1658429400000|2022-07-21 18:50:00|283.24|280.84|283.01|280.61|284.14|281.74|282.57|280.17|0
1658429700000|2022-07-21 18:55:00|282.9|280.5|282.34|279.94|283.24|280.84|281.22|278.82|0
1658430000000|2022-07-21 19:00:00|282.45|280.05|280.1|277.7|282.45|280.05|280.1|277.7|0
1658430300000|2022-07-21 19:05:00|280.32|277.92|277.98|275.58|280.66|278.26|277.87|275.47|0
1658430600000|2022-07-21 19:10:00|277.87|275.47|280.15|277.75|280.76|278.36|277.87|275.47|0
1658430900000|2022-07-21 19:15:00|280.32|277.92|280.2|277.8|281.77|279.37|279.82|277.42|0
1658431200000|2022-07-21 19:20:00|280.43|278.03|280.76|278.36|281.43|279.03|280.2|277.8|0
1658431500000|2022-07-21 19:25:00|280.65|278.25|279.64|277.24|280.76|278.36|278.97|276.57|0
1658431800000|2022-07-21 19:30:00|279.75|277.35|278.97|276.57|280.53|278.13|278.53|276.13|0
1658432100000|2022-07-21 19:35:00|278.86|276.46|280.08|277.68|280.19|277.79|277.86|275.46|0
1658432400000|2022-07-21 19:40:00|280.19|277.79|278.52|276.12|280.19|277.79|278.41|276.01|0
1658432700000|2022-07-21 19:45:00|278.63|276.23|278.63|276.23|279.24|276.84|278.07|275.67|0
1658433000000|2022-07-21 19:50:00|277.19|274.79|276.3|273.9|277.3|274.9|276.08|273.68|0
1658433300000|2022-07-21 19:55:00|276.36|273.96|275.14|272.74|276.87|274.47|273.43|271.03|0
1658433600000|2022-07-21 20:00:00|275.03|272.63|275.36|272.96|275.47|273.07|273.93|271.53|0
1658433900000|2022-07-21 20:05:00|275.47|273.07|276.35|273.95|276.46|274.06|275.47|273.07|0
1658434200000|2022-07-21 20:10:00|276.46|274.06|280.34|277.94|280.34|277.94|276.46|274.06|0
1658434500000|2022-07-21 20:15:00|280.43|277.63|281.54|278.74|281.77|278.97|279.76|276.96|0
1658434800000|2022-07-21 20:20:00|281.32|278.52|280.98|278.18|282.21|279.41|280.42|277.62|0
1658435100000|2022-07-21 20:25:00|280.87|278.07|280.87|278.07|280.98|278.18|280.64|277.84|0
1658435400000|2022-07-21 20:30:00|280.75|277.95|280.42|277.62|280.87|278.07|280.2|277.4|0
1658435700000|2022-07-21 20:35:00|280.31|277.51|280.3|277.5|280.31|277.51|279.53|276.73|0
1658436000000|2022-07-21 20:40:00|280.19|277.39|280.86|278.06|280.97|278.17|279.97|277.17|0
1658436300000|2022-07-21 20:45:00|280.97|278.17|280.63|277.83|281.19|278.39|280.63|277.83|0
1658436600000|2022-07-21 20:50:00|280.97|278.17|281.08|278.28|281.19|278.39|280.63|277.83|0
1658436900000|2022-07-21 20:55:00|281.19|278.39|279.91|277.11|281.19|278.39|279.91|277.11|0
1658437200000|2022-07-21 21:00:00|280|277.2|280.22|277.42|280.3|277.5|279.93|277.13|0
1658437500000|2022-07-21 21:05:00|280.12|277.32|280.15|277.35|280.35|277.55|280.09|277.29|0
1658437800000|2022-07-21 21:10:00|280.26|277.46|279.92|277.12|280.26|277.46|279.83|277.03|0
1658438100000|2022-07-21 21:15:00|279.91|277.11|279.82|277.02|279.94|277.14|279.73|276.93|0
1658438400000|2022-07-21 21:20:00|279.81|277.01|280.23|277.43|280.36|277.56|279.81|277.01|0
1658438700000|2022-07-21 21:25:00|280.16|277.36|280.39|277.59|280.53|277.73|280.16|277.36|0
1658439000000|2022-07-21 21:30:00|280.34|277.54|280.27|277.47|280.57|277.77|280.27|277.47|0
1658439300000|2022-07-21 21:35:00|280.35|277.55|280.37|277.57|280.38|277.58|280.09|277.29|0
1658439600000|2022-07-21 21:40:00|280.4|277.6|280.4|277.6|280.46|277.66|280.37|277.57|0
1658439900000|2022-07-21 21:45:00|280.43|277.63|280.66|277.86|280.66|277.86|280.4|277.6|0
1658440200000|2022-07-21 21:50:00|280.57|277.77|280.56|277.76|280.87|278.07|280.34|277.54|0
1658440500000|2022-07-21 21:55:00|280.54|277.74|280.77|277.97|280.8|278|280.54|277.74|0
1658440800000|2022-07-21 22:00:00|281.11|278.31|282.45|279.65|282.62|279.82|280.72|277.92|0
1658441100000|2022-07-21 22:05:00|282.67|279.87|283.06|280.26|283.74|280.94|282.67|279.87|0
1658441400000|2022-07-21 22:10:00|282.95|280.15|283.06|280.26|283.74|280.94|282.84|280.04|0
1658441700000|2022-07-21 22:15:00|283.12|280.32|281.94|279.14|283.51|280.71|281.94|279.14|0
1658442000000|2022-07-21 22:20:00|282.05|279.25|282.05|279.25|282.05|279.25|280.88|278.08|0
1658442300000|2022-07-21 22:25:00|281.94|279.14|281.37|278.57|282.16|279.36|280.99|278.19|0
1658442600000|2022-07-21 22:30:00|281.26|278.46|281.15|278.35|281.71|278.91|280.59|277.79|0
1658442900000|2022-07-21 22:35:00|281.37|278.57|282.15|279.35|282.27|279.47|281.37|278.57|0
1658443200000|2022-07-21 22:40:00|282.26|279.46|282.04|279.24|282.26|279.46|281.81|279.01|0
1658443500000|2022-07-21 22:45:00|282.1|279.3|281.81|279.01|282.49|279.69|281.59|278.79|0
1658443800000|2022-07-21 22:50:00|281.7|278.9|282.15|279.35|282.48|279.68|281.7|278.9|0
1658444100000|2022-07-21 22:55:00|282.03|279.23|282.2|279.4|282.26|279.46|281.81|279.01|0
1658444400000|2022-07-21 23:00:00|282.09|279.29|282.2|279.4|282.48|279.68|282.03|279.23|0
1658444700000|2022-07-21 23:05:00|282.14|279.34|282.36|279.56|282.59|279.79|282.03|279.23|0
1658445000000|2022-07-21 23:10:00|282.48|279.68|282.47|279.67|282.48|279.68|282.14|279.34|0
1658445300000|2022-07-21 23:15:00|282.36|279.56|282.7|279.9|283.03|280.23|282.14|279.34|0
1658445600000|2022-07-21 23:20:00|282.75|279.95|282.64|279.84|283.03|280.23|282.58|279.78|0
1658445900000|2022-07-21 23:25:00|282.69|279.89|281.91|279.11|282.81|280.01|281.8|279|0
1658446200000|2022-07-21 23:30:00|282.02|279.22|281.79|278.99|282.47|279.67|281.57|278.77|0
1658446500000|2022-07-21 23:35:00|281.91|279.11|282.46|279.66|282.69|279.89|281.9|279.1|0
1658446800000|2022-07-21 23:40:00|282.35|279.55|282.01|279.21|282.41|279.61|281.9|279.1|0
1658447100000|2022-07-21 23:45:00|282.12|279.32|282.12|279.32|282.57|279.77|281.79|278.99|0
1658447400000|2022-07-21 23:50:00|282.18|279.38|283.13|280.33|283.24|280.44|282.12|279.32|0
1658447700000|2022-07-21 23:55:00|283.02|280.22|283.13|280.33|283.35|280.55|282.79|279.99|0
1658448000000|2022-07-22 00:00:00|283.35|280.55|283.58|280.78|284.7|281.9|283.35|280.55|0
1658448300000|2022-07-22 00:05:00|283.46|280.66|284.25|281.45|284.25|281.45|283.46|280.66|0
1658448600000|2022-07-22 00:10:00|284.31|281.51|284.02|281.22|284.7|281.9|283.91|281.11|0
1658448900000|2022-07-22 00:15:00|284.08|281.28|283.12|280.32|284.13|281.33|282.78|279.98|0
1658449200000|2022-07-22 00:20:00|283.01|280.21|282.78|279.98|283.12|280.32|282.44|279.64|0
1658449500000|2022-07-22 00:25:00|282.67|279.87|283.23|280.43|283.23|280.43|282.33|279.53|0
1658449800000|2022-07-22 00:30:00|283.17|280.37|282.89|280.09|283.23|280.43|282.33|279.53|0
1658450100000|2022-07-22 00:35:00|282.95|280.15|282.21|279.41|283.56|280.76|282.1|279.3|0
1658450400000|2022-07-22 00:40:00|282.1|279.3|283|280.2|283.11|280.31|282.1|279.3|0
1658450700000|2022-07-22 00:45:00|283.11|280.31|282.6|279.8|283.11|280.31|282.43|279.63|0
1658451000000|2022-07-22 00:50:00|282.66|279.86|282.21|279.41|282.66|279.86|282.1|279.3|0
1658451300000|2022-07-22 00:55:00|282.09|279.29|281.76|278.96|282.32|279.52|281.65|278.85|0
1658451600000|2022-07-22 01:00:00|281.82|279.02|283.16|280.36|283.44|280.64|281.76|278.96|0
1658451900000|2022-07-22 01:05:00|283.21|280.41|283.21|280.41|283.33|280.53|282.76|279.96|0
1658452200000|2022-07-22 01:10:00|283.32|280.52|283.32|280.52|283.77|280.97|283.21|280.41|0
1658452500000|2022-07-22 01:15:00|283.38|280.58|283.77|280.97|284.33|281.53|283.21|280.41|0
1658452800000|2022-07-22 01:20:00|283.66|280.86|283.49|280.69|283.88|281.08|283.09|280.29|0
1658453100000|2022-07-22 01:25:00|283.54|280.74|282.87|280.07|283.54|280.74|282.42|279.62|0
1658453400000|2022-07-22 01:30:00|282.75|279.95|281.85|279.05|282.75|279.95|281.85|279.05|0
1658453700000|2022-07-22 01:35:00|281.74|278.94|281.18|278.38|282.19|279.39|280.73|277.93|0
1658454000000|2022-07-22 01:40:00|281.07|278.27|280.57|277.77|281.13|278.33|279.95|277.15|0
1658454300000|2022-07-22 01:45:00|280.51|277.71|281.68|278.88|281.74|278.94|280.51|277.71|0
1658454600000|2022-07-22 01:50:00|281.74|278.94|281.62|278.82|282.18|279.38|281.29|278.49|0
1658454900000|2022-07-22 01:55:00|281.68|278.88|281.23|278.43|281.85|279.05|281.12|278.32|0
1658455200000|2022-07-22 02:00:00|281.28|278.48|281|278.2|281.62|278.82|280.84|278.04|0
1658455500000|2022-07-22 02:05:00|280.95|278.15|281.84|279.04|281.84|279.04|280.89|278.09|0
1658455800000|2022-07-22 02:10:00|281.73|278.93|282.4|279.6|282.4|279.6|281.73|278.93|0
1658456100000|2022-07-22 02:15:00|282.62|279.82|282.28|279.48|282.84|280.04|282.17|279.37|0
1658456400000|2022-07-22 02:20:00|282.34|279.54|282.73|279.93|282.73|279.93|282.06|279.26|0
1658456700000|2022-07-22 02:25:00|282.84|280.04|283.06|280.26|283.29|280.49|282.45|279.65|0
1658457000000|2022-07-22 02:30:00|283.18|280.38|283.17|280.37|283.29|280.49|282.73|279.93|0
1658457300000|2022-07-22 02:35:00|283.23|280.43|283.85|281.05|283.96|281.16|283.17|280.37|0
1658457600000|2022-07-22 02:40:00|283.73|280.93|282.95|280.15|283.73|280.93|282.95|280.15|0
1658457900000|2022-07-22 02:45:00|282.89|280.09|283.28|280.48|283.39|280.59|282.83|280.03|0
1658458200000|2022-07-22 02:50:00|283.34|280.54|283|280.2|283.5|280.7|282.72|279.92|0
1658458500000|2022-07-22 02:55:00|282.94|280.14|283.39|280.59|283.39|280.59|282.94|280.14|0
1658458800000|2022-07-22 03:00:00|283.33|280.53|282.94|280.14|283.33|280.53|282.49|279.69|0
1658459100000|2022-07-22 03:05:00|282.82|280.02|282.93|280.13|283.39|280.59|282.71|279.91|0
1658459400000|2022-07-22 03:10:00|283.05|280.25|282.71|279.91|283.05|280.25|282.48|279.68|0
1658459700000|2022-07-22 03:15:00|282.65|279.85|283.16|280.36|283.16|280.36|282.26|279.46|0
1658460000000|2022-07-22 03:20:00|283.27|280.47|283.49|280.69|283.83|281.03|283.1|280.3|0
1658460300000|2022-07-22 03:25:00|283.55|280.75|282.7|279.9|283.6|280.8|282.7|279.9|0
1658460600000|2022-07-22 03:30:00|282.65|279.85|282.36|279.56|282.76|279.96|282.2|279.4|0
1658460900000|2022-07-22 03:35:00|282.31|279.51|282.59|279.79|282.81|280.01|282.25|279.45|0
1658461200000|2022-07-22 03:40:00|282.58|279.78|282.25|279.45|282.7|279.9|282.25|279.45|0
1658461500000|2022-07-22 03:45:00|282.3|279.5|282.24|279.44|282.36|279.56|281.91|279.11|0
1658461800000|2022-07-22 03:50:00|282.19|279.39|282.64|279.84|282.69|279.89|282.13|279.33|0
1658462100000|2022-07-22 03:55:00|282.58|279.78|282.02|279.22|282.58|279.78|282.02|279.22|0
1658462400000|2022-07-22 04:00:00|281.9|279.1|281.68|278.88|282.02|279.22|281.68|278.88|0
1658462700000|2022-07-22 04:05:00|281.79|278.99|281.56|278.76|281.9|279.1|281.56|278.76|0
1658463000000|2022-07-22 04:10:00|281.45|278.65|281.9|279.1|281.9|279.1|281.45|278.65|0
1658463300000|2022-07-22 04:15:00|281.96|279.16|281.9|279.1|282.23|279.43|281.9|279.1|0
1658463600000|2022-07-22 04:20:00|281.95|279.15|281.67|278.87|281.95|279.15|281.56|278.76|0
1658463900000|2022-07-22 04:25:00|281.78|278.98|282.12|279.32|282.23|279.43|281.78|278.98|0
1658464200000|2022-07-22 04:30:00|282|279.2|282.67|279.87|282.67|279.87|282|279.2|0
1658464500000|2022-07-22 04:35:00|282.62|279.82|282.45|279.65|282.67|279.87|282.11|279.31|0
1658464800000|2022-07-22 04:40:00|282.56|279.76|282.56|279.76|282.67|279.87|282.33|279.53|0
1658465100000|2022-07-22 04:45:00|282.67|279.87|282.56|279.76|282.67|279.87|282.33|279.53|0
1658465400000|2022-07-22 04:50:00|282.67|279.87|282.78|279.98|282.78|279.98|282.55|279.75|0
1658465700000|2022-07-22 04:55:00|282.67|279.87|283.11|280.31|283.17|280.37|282.44|279.64|0
1658466000000|2022-07-22 05:00:00|283.22|280.42|282.21|279.41|283.56|280.76|282.21|279.41|0
1658466300000|2022-07-22 05:05:00|282.32|279.52|282.88|280.08|283.22|280.42|281.76|278.96|0
1658466600000|2022-07-22 05:10:00|283|280.2|283.78|280.98|284.8|282|282.72|279.92|0
1658466900000|2022-07-22 05:15:00|283.89|281.09|283.44|280.64|284.34|281.54|283.22|280.42|0
1658467200000|2022-07-22 05:20:00|283.33|280.53|283.44|280.64|283.66|280.86|283.22|280.42|0
1658467500000|2022-07-22 05:25:00|283.38|280.58|282.54|279.74|283.38|280.58|282.54|279.74|0
1658467800000|2022-07-22 05:30:00|282.65|279.85|283.94|281.14|284.51|281.71|282.54|279.74|0
1658468100000|2022-07-22 05:35:00|283.88|281.08|284.11|281.31|284.45|281.65|283.77|280.97|0
1658468400000|2022-07-22 05:40:00|284.22|281.42|284.44|281.64|284.44|281.64|283.88|281.08|0
1658468700000|2022-07-22 05:45:00|284.33|281.53|284.22|281.42|284.44|281.64|283.99|281.19|0
1658469000000|2022-07-22 05:50:00|284.1|281.3|284.21|281.41|284.44|281.64|283.99|281.19|0
1658469300000|2022-07-22 05:55:00|284.33|281.53|284.21|281.41|284.44|281.64|283.88|281.08|0
1658469600000|2022-07-22 06:00:00|284.32|281.52|284.1|281.3|284.32|281.52|282.97|280.17|0
1658469900000|2022-07-22 06:05:00|283.98|281.18|283.76|280.96|284.1|281.3|283.08|280.28|0
1658470200000|2022-07-22 06:10:00|283.87|281.07|283.14|280.34|284.09|281.29|282.86|280.06|0
1658470500000|2022-07-22 06:15:00|283.19|280.39|283.36|280.56|283.53|280.73|282.52|279.72|0
1658470800000|2022-07-22 06:20:00|283.3|280.5|282.74|279.94|283.47|280.67|282.74|279.94|0
1658471100000|2022-07-22 06:25:00|282.8|280|282.4|279.6|283.64|280.84|282.18|279.38|0
1658471400000|2022-07-22 06:30:00|282.29|279.49|282.29|279.49|282.62|279.82|281.62|278.82|0
1658471700000|2022-07-22 06:35:00|282.4|279.6|282.28|279.48|282.46|279.66|281.95|279.15|0
1658472000000|2022-07-22 06:40:00|282.17|279.37|281.5|278.7|282.4|279.6|281.16|278.36|0
1658472300000|2022-07-22 06:45:00|281.61|278.81|280.38|277.58|281.61|278.81|280.04|277.24|0
1658472600000|2022-07-22 06:50:00|280.44|277.64|281.16|278.36|281.61|278.81|280.44|277.64|0
1658472900000|2022-07-22 06:55:00|281.1|278.3|280.88|278.08|281.49|278.69|280.82|278.02|0
1658473200000|2022-07-22 07:00:00|280.49|277.69|280.51|277.71|282.95|280.15|280.23|277.43|0
1658473500000|2022-07-22 07:05:00|280.4|277.6|279.75|277.35|281.87|279.47|279.75|277.35|0
1658473800000|2022-07-22 07:10:00|279.92|277.52|278.63|276.23|280.31|277.91|278.63|276.23|0
1658474100000|2022-07-22 07:15:00|277.58|275.18|280.86|278.46|280.86|278.46|277.58|275.18|0
1658474400000|2022-07-22 07:20:00|280.64|278.24|279.3|276.9|280.64|278.24|278.85|276.45|0
1658474700000|2022-07-22 07:25:00|279.19|276.79|280.86|278.46|280.86|278.46|278.63|276.23|0
1658475000000|2022-07-22 07:30:00|280.63|278.23|281.86|279.46|282.71|280.31|280.19|277.79|0
1658475300000|2022-07-22 07:35:00|281.97|279.57|283.66|281.26|284.11|281.71|281.08|278.68|0
1658475600000|2022-07-22 07:40:00|283.77|281.37|283.88|281.48|284.56|282.16|283.09|280.69|0
1658475900000|2022-07-22 07:45:00|283.77|281.37|283.2|280.8|283.82|281.42|283.09|280.69|0
1658476200000|2022-07-22 07:50:00|283.15|280.75|282.86|280.46|284.16|281.76|282.81|280.41|0
1658476500000|2022-07-22 07:55:00|282.92|280.52|282.19|279.79|282.92|280.52|281.29|278.89|0
1658476800000|2022-07-22 08:00:00|281.74|279.34|283.08|280.68|283.76|281.36|281.63|279.23|0
1658477100000|2022-07-22 08:05:00|282.97|280.57|283.76|281.36|284.1|281.7|282.86|280.46|0
1658477400000|2022-07-22 08:10:00|283.82|281.42|281.46|279.06|283.87|281.47|281.46|279.06|0
1658477700000|2022-07-22 08:15:00|281.62|279.22|282.18|279.78|282.18|279.78|280.61|278.21|0
1658478000000|2022-07-22 08:20:00|282.13|279.73|282.35|279.95|283.08|280.68|281.95|279.55|0
1658478300000|2022-07-22 08:25:00|282.29|279.89|280.94|278.54|282.29|279.89|280.94|278.54|0
1658478600000|2022-07-22 08:30:00|280.83|278.43|281.5|279.1|282.17|279.77|280.5|278.1|0
1658478900000|2022-07-22 08:35:00|281.39|278.99|280.6|278.2|281.39|278.99|280.16|277.76|0
1658479200000|2022-07-22 08:40:00|280.49|278.09|280.44|278.04|280.6|278.2|279.04|276.64|0
1658479500000|2022-07-22 08:45:00|280.38|277.98|280.82|278.42|280.99|278.59|279.71|277.31|0
1658479800000|2022-07-22 08:50:00|280.77|278.37|280.6|278.2|280.88|278.48|280.15|277.75|0
1658480100000|2022-07-22 08:55:00|280.49|278.09|280.65|278.25|281.1|278.7|280.32|277.92|0
1658480400000|2022-07-22 09:00:00|280.71|278.31|280.15|277.75|280.99|278.59|279.59|277.19|0
1658480700000|2022-07-22 09:05:00|280.2|277.8|279.76|277.36|280.2|277.8|278.7|276.3|0
1658481000000|2022-07-22 09:10:00|279.7|277.3|279.36|276.96|279.7|277.3|278.47|276.07|0
1658481300000|2022-07-22 09:15:00|279.42|277.02|278.25|275.85|279.42|277.02|277.92|275.52|0
1658481600000|2022-07-22 09:20:00|278.19|275.79|278.8|276.4|279.14|276.74|278.03|275.63|0
1658481900000|2022-07-22 09:25:00|278.86|276.46|280.08|277.68|280.14|277.74|278.8|276.4|0
1658482200000|2022-07-22 09:30:00|280.02|277.62|280.69|278.29|280.69|278.29|279.8|277.4|0
1658482500000|2022-07-22 09:35:00|280.58|278.18|280.86|278.46|281.02|278.62|280.13|277.73|0
1658482800000|2022-07-22 09:40:00|280.91|278.51|280.41|278.01|280.91|278.51|280.13|277.73|0
1658483100000|2022-07-22 09:45:00|280.46|278.06|279.57|277.17|280.69|278.29|279.57|277.17|0
1658483400000|2022-07-22 09:50:00|279.52|277.12|279.57|277.17|279.74|277.34|279.01|276.61|0
1658483700000|2022-07-22 09:55:00|279.63|277.23|280.79|278.39|280.79|278.39|279.45|277.05|0
1658484000000|2022-07-22 10:00:00|280.68|278.28|278.78|276.38|280.79|278.39|278.67|276.27|0
1658484300000|2022-07-22 10:05:00|278.67|276.27|279.45|277.05|280.12|277.72|278.34|275.94|0
1658484600000|2022-07-22 10:10:00|279.51|277.11|280.17|277.77|280.68|278.28|279.4|277|0
1658484900000|2022-07-22 10:15:00|280.06|277.66|279.95|277.55|280.9|278.5|279.95|277.55|0
1658485200000|2022-07-22 10:20:00|279.89|277.49|280.39|277.99|280.67|278.27|279.78|277.38|0
1658485500000|2022-07-22 10:25:00|280.56|278.16|279.94|277.54|280.67|278.27|279.89|277.49|0
1658485800000|2022-07-22 10:30:00|279.89|277.49|278.88|276.48|280.22|277.82|278.77|276.37|0
1658486100000|2022-07-22 10:35:00|278.77|276.37|278.66|276.26|278.88|276.48|278.21|275.81|0
1658486400000|2022-07-22 10:40:00|278.6|276.2|277.77|275.37|278.99|276.59|277.66|275.26|0
1658486700000|2022-07-22 10:45:00|277.88|275.48|277.88|275.48|277.88|275.48|277.32|274.92|0
1658487000000|2022-07-22 10:50:00|277.77|275.37|278.43|276.03|278.65|276.25|277.32|274.92|0
1658487300000|2022-07-22 10:55:00|278.54|276.14|279.09|276.69|279.32|276.92|277.98|275.58|0
1658487600000|2022-07-22 11:00:00|279.21|276.81|279.65|277.25|280.43|278.03|278.87|276.47|0
1658487900000|2022-07-22 11:05:00|279.71|277.31|279.98|277.58|280.65|278.25|279.54|277.14|0
1658488200000|2022-07-22 11:10:00|279.87|277.47|278.69|276.29|280.43|278.03|278.69|276.29|0
1658488500000|2022-07-22 11:15:00|278.75|276.35|278.91|276.51|279.25|276.85|278.24|275.84|0
1658488800000|2022-07-22 11:20:00|278.8|276.4|278.69|276.29|279.02|276.62|278.46|276.06|0
1658489100000|2022-07-22 11:25:00|278.58|276.18|277.68|275.28|278.69|276.29|277.68|275.28|0
1658489400000|2022-07-22 11:30:00|277.57|275.17|278.3|275.9|278.8|276.4|277.46|275.06|0
1658489700000|2022-07-22 11:35:00|278.35|275.95|277.68|275.28|278.79|276.39|277.57|275.17|0
1658490000000|2022-07-22 11:40:00|277.79|275.39|277.01|274.61|277.79|275.39|276.46|274.06|0
1658490300000|2022-07-22 11:45:00|276.9|274.5|276.67|274.27|277.34|274.94|276.01|273.61|0
1658490600000|2022-07-22 11:50:00|276.79|274.39|276.01|273.61|276.9|274.5|276.01|273.61|0
1658490900000|2022-07-22 11:55:00|275.9|273.5|275.45|273.05|276.34|273.94|275.23|272.83|0
1658491200000|2022-07-22 12:00:00|275.56|273.16|276.78|274.38|277.06|274.66|275.56|273.16|0
1658491500000|2022-07-22 12:05:00|276.89|274.49|275.79|273.39|277.19|274.79|275.46|273.06|0
1658491800000|2022-07-22 12:10:00|275.9|273.5|275.12|272.72|276.12|273.72|275.12|272.72|0
1658492100000|2022-07-22 12:15:00|275.23|272.83|274.23|271.83|275.29|272.89|274.12|271.72|0
1658492400000|2022-07-22 12:20:00|274.34|271.94|274.12|271.72|274.79|272.39|273.9|271.5|0
1658492700000|2022-07-22 12:25:00|274.01|271.61|275.22|272.82|275.34|272.94|274.01|271.61|0
1658493000000|2022-07-22 12:30:00|275.34|272.94|275|272.6|275.45|273.05|274.34|271.94|0
1658493300000|2022-07-22 12:35:00|275.11|272.71|276.95|274.55|276.95|274.55|274.78|272.38|0
1658493600000|2022-07-22 12:40:00|277.06|274.66|276.73|274.33|277.67|275.27|276.51|274.11|0
1658493900000|2022-07-22 12:45:00|276.84|274.44|276.06|273.66|276.84|274.44|275.73|273.33|0
1658494200000|2022-07-22 12:50:00|276.17|273.77|276.28|273.88|276.72|274.32|275.95|273.55|0
1658494500000|2022-07-22 12:55:00|276.39|273.99|276.72|274.32|277.06|274.66|276.39|273.99|0
1658494800000|2022-07-22 13:00:00|276.61|274.21|276.17|273.77|276.94|274.54|275.72|273.32|0
1658495100000|2022-07-22 13:05:00|276.28|273.88|275.94|273.54|276.39|273.99|275.17|272.77|0
1658495400000|2022-07-22 13:10:00|275.83|273.43|274.62|272.22|275.94|273.54|274.4|272|0
1658495700000|2022-07-22 13:15:00|274.73|272.33|275.05|272.65|275.28|272.88|274.62|272.22|0
1658496000000|2022-07-22 13:20:00|274.94|272.54|273.79|271.39|275.05|272.65|273.51|271.11|0
1658496300000|2022-07-22 13:25:00|273.84|271.44|273.62|271.22|274.39|271.99|273.51|271.11|0
1658496600000|2022-07-22 13:30:00|274.06|271.66|276.87|274.47|276.98|274.58|271.21|268.81|0
1658496900000|2022-07-22 13:35:00|276.98|274.58|267.94|265.54|278.31|275.91|267.08|264.68|0
1658497200000|2022-07-22 13:40:00|267.72|265.32|270.96|268.56|271.51|269.11|267.72|265.32|0
1658497500000|2022-07-22 13:45:00|269.98|267.58|270.52|268.12|274.14|271.74|269.54|267.14|0
1658497800000|2022-07-22 13:50:00|270.85|268.45|273.26|270.86|274.14|271.74|267.69|265.29|0
1658498100000|2022-07-22 13:55:00|273.7|271.3|277.12|274.72|277.12|274.72|273.7|271.3|0
1658498400000|2022-07-22 14:00:00|277.01|274.61|277.69|275.29|279.46|277.06|275.67|273.27|0
1658498700000|2022-07-22 14:05:00|277.8|275.4|280.36|277.96|280.93|278.53|277.47|275.07|0
1658499000000|2022-07-22 14:10:00|280.59|278.19|275.58|273.18|280.59|278.19|275.36|272.96|0
1658499300000|2022-07-22 14:15:00|275.69|273.29|274.26|271.86|275.69|273.29|273.71|271.31|0
1658499600000|2022-07-22 14:20:00|274.37|271.97|276.57|274.17|277.46|275.06|274.37|271.97|0
1658499900000|2022-07-22 14:25:00|276.68|274.28|275.69|273.29|279.24|276.84|275.58|273.18|0
1658500200000|2022-07-22 14:30:00|275.8|273.4|276.79|274.39|277.01|274.61|274.42|272.02|0
1658500500000|2022-07-22 14:35:00|276.68|274.28|277.12|274.72|278.01|275.61|276.02|273.62|0
1658500800000|2022-07-22 14:40:00|277.68|275.28|276.57|274.17|278.12|275.72|274.69|272.29|0
1658501100000|2022-07-22 14:45:00|276.68|274.28|276.12|273.72|277.34|274.94|275.24|272.84|0
1658501400000|2022-07-22 14:50:00|275.9|273.5|273.47|271.07|276.78|274.38|272.93|270.53|0
1658501700000|2022-07-22 14:55:00|273.36|270.96|275.53|273.13|275.75|273.35|272.82|270.42|0
1658502000000|2022-07-22 15:00:00|275.64|273.24|279.01|276.61|279.01|276.61|274.02|271.62|0
1658502300000|2022-07-22 15:05:00|279.35|276.95|277.79|275.39|279.57|277.17|277.12|274.72|0
1658502600000|2022-07-22 15:10:00|277.9|275.5|276.45|274.05|278.01|275.61|276.12|273.72|0
1658502900000|2022-07-22 15:15:00|276.34|273.94|277.56|275.16|279.01|276.61|276.34|273.94|0
1658503200000|2022-07-22 15:20:00|277.67|275.27|282.82|280.42|282.82|280.42|277.56|275.16|0
1658503500000|2022-07-22 15:25:00|282.77|280.37|282.67|280.27|282.87|280.47|280.53|278.13|0
1658503800000|2022-07-22 15:30:00|282.78|280.38|285.81|283.41|286.16|283.76|281.88|279.48|0
1658504100000|2022-07-22 15:35:00|285.93|283.53|287.18|284.78|289.7|287.3|285.25|282.85|0
1658504400000|2022-07-22 15:40:00|287.41|285.01|286.15|283.75|289.35|286.95|285.47|283.07|0
1658504700000|2022-07-22 15:45:00|286.03|283.63|286.52|284.12|288.35|285.95|286.03|283.63|0
1658505000000|2022-07-22 15:50:00|286.63|284.23|285.04|282.64|287.43|285.03|284.64|282.24|0
1658505300000|2022-07-22 15:55:00|285.15|282.75|285.37|282.97|287.2|284.8|285.15|282.75|0
1658505600000|2022-07-22 16:00:00|286.23|283.83|286.95|284.55|287.64|285.24|284|281.6|0
1658505900000|2022-07-22 16:05:00|286.73|284.33|288.21|285.81|288.32|285.92|286.38|283.98|0
1658506200000|2022-07-22 16:10:00|288.44|286.04|290.27|287.87|291.19|288.79|288.44|286.04|0
1658506500000|2022-07-22 16:15:00|290.38|287.98|289.06|286.66|290.38|287.98|287.75|285.35|0
1658506800000|2022-07-22 16:20:00|288.89|286.49|290.15|287.75|290.38|287.98|288.61|286.21|0
1658507100000|2022-07-22 16:25:00|289.92|287.52|288.89|286.49|291.53|289.13|288.08|285.68|0
1658507400000|2022-07-22 16:30:00|288.77|286.37|285.57|283.17|289|286.6|285.35|282.95|0
1658507700000|2022-07-22 16:35:00|285.69|283.29|287.85|285.45|288.42|286.02|285.57|283.17|0
1658508000000|2022-07-22 16:40:00|287.74|285.34|289.57|287.17|289.86|287.46|287.05|284.65|0
1658508300000|2022-07-22 16:45:00|289.68|287.28|288.94|286.54|290.03|287.63|287.51|285.11|0
1658508600000|2022-07-22 16:50:00|289.11|286.71|288.76|286.36|289.11|286.71|287.73|285.33|0
1658508900000|2022-07-22 16:55:00|288.88|286.48|290.25|287.85|290.83|288.43|288.07|285.67|0
1658509200000|2022-07-22 17:00:00|290.37|287.97|292.67|290.27|293.02|290.62|290.25|287.85|0
1658509500000|2022-07-22 17:05:00|292.79|290.39|290.09|287.69|292.79|290.39|289.91|287.51|0
1658509800000|2022-07-22 17:10:00|290.21|287.81|293.04|290.64|293.04|290.64|289.86|287.46|0
1658510100000|2022-07-22 17:15:00|292.98|290.58|294.25|291.85|294.49|292.09|291.82|289.42|0
1658510400000|2022-07-22 17:20:00|294.02|291.62|295.34|292.94|295.34|292.94|292.98|290.58|0
1658510700000|2022-07-22 17:25:00|295.45|293.05|294.52|292.12|295.69|293.29|293.88|291.48|0
1658511000000|2022-07-22 17:30:00|294.75|292.35|297.2|294.8|297.21|294.81|294.75|292.35|0
1658511300000|2022-07-22 17:35:00|297.32|294.92|297.28|294.88|299.16|296.76|297.2|294.8|0
1658511600000|2022-07-22 17:40:00|297.4|295|296.99|294.59|299.16|296.76|296.7|294.3|0
1658511900000|2022-07-22 17:45:00|296.93|294.53|297.04|294.64|297.98|295.58|295.76|293.36|0
1658512200000|2022-07-22 17:50:00|297.28|294.88|297.86|295.46|298.92|296.52|297.16|294.76|0
1658512500000|2022-07-22 17:55:00|297.98|295.58|294.94|292.54|297.98|295.58|294.59|292.19|0
1658512800000|2022-07-22 18:00:00|295.06|292.66|298.93|296.53|299.16|296.76|294.59|292.19|0
1658513100000|2022-07-22 18:05:00|298.81|296.41|299.4|297|299.69|297.29|297.75|295.35|0
1658513400000|2022-07-22 18:10:00|299.51|297.11|300.62|298.22|302.09|299.69|299.28|296.88|0
1658513700000|2022-07-22 18:15:00|300.38|297.98|297.85|295.45|300.5|298.1|297.55|295.15|0
1658514000000|2022-07-22 18:20:00|298.02|295.62|299.08|296.68|299.2|296.8|297.79|295.39|0
1658514300000|2022-07-22 18:25:00|299.2|296.8|298.49|296.09|300.26|297.86|298.14|295.74|0
1658514600000|2022-07-22 18:30:00|298.73|296.33|297.67|295.27|300.85|298.45|296.55|294.15|0
1658514900000|2022-07-22 18:35:00|297.55|295.15|298.37|295.97|299.73|297.33|296.73|294.33|0
1658515200000|2022-07-22 18:40:00|298.49|296.09|299.66|297.26|299.9|297.5|298.49|296.09|0
1658515500000|2022-07-22 18:45:00|299.78|297.38|297.89|295.49|300.02|297.62|297.89|295.49|0
1658515800000|2022-07-22 18:50:00|298.13|295.73|297.01|294.61|298.95|296.55|296.48|294.08|0
1658516100000|2022-07-22 18:55:00|296.95|294.55|296.67|293.79|297.49|294.79|295.31|292.79|0
1658516400000|2022-07-22 19:00:00|296.79|293.91|295.73|293.33|297.73|294.85|295.15|292.45|0
1658516700000|2022-07-22 19:05:00|295.96|293.56|297.37|294.97|297.84|295.44|295.26|292.86|0
1658517000000|2022-07-22 19:10:00|297.02|294.62|292.7|290.3|297.6|295.2|292.7|290.3|0
1658517300000|2022-07-22 19:15:00|292|289.6|294.09|291.69|294.27|291.87|292|289.6|0
1658517600000|2022-07-22 19:20:00|294.21|291.81|290.7|288.3|294.31|291.91|290.7|288.3|0
1658517900000|2022-07-22 19:25:00|290.59|288.19|290.47|288.07|292.91|290.51|290.36|287.96|0
1658518200000|2022-07-22 19:30:00|290.36|287.96|292.55|290.15|292.55|290.15|290.12|287.72|0
1658518500000|2022-07-22 19:35:00|292.67|290.27|295.23|292.83|295.46|293.06|292.32|289.92|0
1658518800000|2022-07-22 19:40:00|295.11|292.71|295.46|293.06|295.46|293.06|293.6|291.2|0
1658519100000|2022-07-22 19:45:00|295.58|293.18|295.46|293.06|297.21|294.81|293.83|291.43|0
1658519400000|2022-07-22 19:50:00|294.41|292.01|294.06|291.66|295.69|293.29|292.9|290.5|0
1658519700000|2022-07-22 19:55:00|293.94|291.54|288.63|286.23|293.94|291.54|288.63|286.23|0
1658520000000|2022-07-22 20:00:00|288.86|286.46|290.82|288.42|291.87|289.47|288.86|286.46|0
1658520300000|2022-07-22 20:05:00|290.94|288.54|289.9|287.5|291.29|288.89|289.78|287.38|0
1658520600000|2022-07-22 20:10:00|290.01|287.61|290.13|287.73|290.94|288.54|290.01|287.61|0
1658708100000|2022-07-25 00:15:00|290.51|287.71|289.88|287.08|290.63|287.83|289.01|286.21|0
1658708400000|2022-07-25 00:20:00|289.82|287.02|289.01|286.21|290.05|287.25|288.89|286.09|0
1658708700000|2022-07-25 00:25:00|288.78|285.98|289.81|287.01|289.93|287.13|288.78|285.98|0
1658709000000|2022-07-25 00:30:00|289.7|286.9|290.51|287.71|290.51|287.71|289.35|286.55|0
1658709300000|2022-07-25 00:35:00|290.39|287.59|291.95|289.15|291.95|289.15|290.33|287.53|0
1658709600000|2022-07-25 00:40:00|292.01|289.21|291.89|289.09|292.94|290.14|291.6|288.8|0
1658709900000|2022-07-25 00:45:00|291.78|288.98|292.47|289.67|292.65|289.85|291.43|288.63|0
1658710200000|2022-07-25 00:50:00|292.59|289.79|292.47|289.67|292.99|290.19|292.12|289.32|0
1658710500000|2022-07-25 00:55:00|292.35|289.55|294.21|291.41|294.33|291.53|292.3|289.5|0
1658710800000|2022-07-25 01:00:00|294.27|291.47|294.8|292|295.15|292.35|293.75|290.95|0
1658711100000|2022-07-25 01:05:00|294.68|291.88|294.21|291.41|294.91|292.11|293.98|291.18|0
1658711400000|2022-07-25 01:10:00|294.27|291.47|294.09|291.29|294.44|291.64|293.86|291.06|0
1658711700000|2022-07-25 01:15:00|294.21|291.41|292.92|290.12|294.79|291.99|292.69|289.89|0
1658712000000|2022-07-25 01:20:00|292.75|289.95|293.62|290.82|293.62|290.82|292.69|289.89|0
1658712300000|2022-07-25 01:25:00|293.74|290.94|293.73|290.93|294.03|291.23|293.15|290.35|0
1658712600000|2022-07-25 01:30:00|293.91|291.11|294.49|291.69|295.02|292.22|293.68|290.88|0
1658712900000|2022-07-25 01:35:00|294.43|291.63|294.08|291.28|294.55|291.75|293.5|290.7|0
1658713200000|2022-07-25 01:40:00|293.96|291.16|294.19|291.39|295.13|292.33|293.96|291.16|0
1658713500000|2022-07-25 01:45:00|294.37|291.57|294.66|291.86|294.78|291.98|293.84|291.04|0
1658713800000|2022-07-25 01:50:00|294.72|291.92|294.42|291.62|295.36|292.56|294.37|291.57|0
1658714100000|2022-07-25 01:55:00|294.54|291.74|294.42|291.62|294.66|291.86|293.84|291.04|0
1658714400000|2022-07-25 02:00:00|294.48|291.68|293.37|290.57|294.66|291.86|292.9|290.1|0
1658714700000|2022-07-25 02:05:00|293.49|290.69|294.18|291.38|294.42|291.62|293.14|290.34|0
1658715000000|2022-07-25 02:10:00|294.3|291.5|293.37|290.57|294.53|291.73|293.31|290.51|0
1658715300000|2022-07-25 02:15:00|293.13|290.33|293.83|291.03|294.24|291.44|292.78|289.98|0
1658715600000|2022-07-25 02:20:00|293.71|290.91|293.83|291.03|293.95|291.15|293.25|290.45|0
1658715900000|2022-07-25 02:25:00|293.71|290.91|293.59|290.79|293.94|291.14|293.42|290.62|0
1658716200000|2022-07-25 02:30:00|293.54|290.74|293.88|291.08|294.06|291.26|293.24|290.44|0
1658716500000|2022-07-25 02:35:00|293.82|291.02|293.53|290.73|293.94|291.14|293.47|290.67|0
1658716800000|2022-07-25 02:40:00|293.59|290.79|292.65|289.85|293.7|290.9|292.65|289.85|0
1658717100000|2022-07-25 02:45:00|292.77|289.97|292.88|290.08|293.35|290.55|292.77|289.97|0
1658717400000|2022-07-25 02:50:00|292.83|290.03|292.07|289.27|292.88|290.08|291.49|288.69|0
1658717700000|2022-07-25 02:55:00|292.13|289.33|291.95|289.15|292.18|289.38|291.83|289.03|0
1658718000000|2022-07-25 03:00:00|291.89|289.09|292.41|289.61|292.41|289.61|291.83|289.03|0
1658718300000|2022-07-25 03:05:00|292.36|289.56|291.48|288.68|292.47|289.67|291.48|288.68|0
1658718600000|2022-07-25 03:10:00|291.43|288.63|292.06|289.26|292.18|289.38|291.37|288.57|0
1658718900000|2022-07-25 03:15:00|291.94|289.14|291.71|288.91|292.06|289.26|291.59|288.79|0
1658719200000|2022-07-25 03:20:00|291.65|288.85|292.87|290.07|292.99|290.19|291.65|288.85|0
1658719500000|2022-07-25 03:25:00|292.75|289.95|293.1|290.3|293.22|290.42|292.29|289.49|0
1658719800000|2022-07-25 03:30:00|292.98|290.18|292.4|289.6|293.1|290.3|292.17|289.37|0
1658720100000|2022-07-25 03:35:00|292.52|289.72|291.93|289.13|292.75|289.95|291.65|288.85|0
1658720400000|2022-07-25 03:40:00|292.05|289.25|291.93|289.13|292.51|289.71|291.93|289.13|0
1658720700000|2022-07-25 03:45:00|292.11|289.31|291.58|288.78|292.16|289.36|291.46|288.66|0
1658721000000|2022-07-25 03:50:00|291.64|288.84|290.77|287.97|291.7|288.9|290.77|287.97|0
1658721300000|2022-07-25 03:55:00|290.88|288.08|290.65|287.85|291.11|288.31|290.53|287.73|0
1658721600000|2022-07-25 04:00:00|290.76|287.96|291.11|288.31|291.34|288.54|290.71|287.91|0
1658721900000|2022-07-25 04:05:00|291.17|288.37|290.88|288.08|291.34|288.54|290.88|288.08|0
1658722200000|2022-07-25 04:10:00|290.99|288.19|291.22|288.42|291.34|288.54|290.88|288.08|0
1658722500000|2022-07-25 04:15:00|291.34|288.54|291.34|288.54|291.75|288.95|291.22|288.42|0
1658722800000|2022-07-25 04:20:00|291.22|288.42|291.1|288.3|291.22|288.42|291.1|288.3|0
1658723100000|2022-07-25 04:25:00|291.22|288.42|290.98|288.18|291.22|288.42|290.75|287.95|0
1658723400000|2022-07-25 04:30:00|291.04|288.24|290.17|287.37|291.1|288.3|290.06|287.26|0
1658723700000|2022-07-25 04:35:00|290.12|287.32|290.4|287.6|290.52|287.72|290.06|287.26|0
1658724000000|2022-07-25 04:40:00|290.46|287.66|290.51|287.71|290.63|287.83|290.28|287.48|0
1658724300000|2022-07-25 04:45:00|290.57|287.77|290.4|287.6|291.09|288.29|290.28|287.48|0
1658724600000|2022-07-25 04:50:00|290.63|287.83|290.86|288.06|291.32|288.52|290.63|287.83|0
1658724900000|2022-07-25 04:55:00|290.92|288.12|291.26|288.46|291.32|288.52|290.74|287.94|0
1658725200000|2022-07-25 05:00:00|291.43|288.63|291.55|288.75|291.67|288.87|290.97|288.17|0
1658725500000|2022-07-25 05:05:00|291.66|288.86|290.85|288.05|291.9|289.1|290.74|287.94|0
1658725800000|2022-07-25 05:10:00|290.97|288.17|291.66|288.86|291.89|289.09|290.97|288.17|0
1658726100000|2022-07-25 05:15:00|291.78|288.98|292.24|289.44|292.47|289.67|291.72|288.92|0
1658726400000|2022-07-25 05:20:00|292.3|289.5|292|289.2|292.36|289.56|291.89|289.09|0
1658726700000|2022-07-25 05:25:00|292.12|289.32|292|289.2|292.59|289.79|292|289.2|0
1658727000000|2022-07-25 05:30:00|292.12|289.32|292.47|289.67|292.82|290.02|292.12|289.32|0
1658727300000|2022-07-25 05:35:00|292.53|289.73|291.83|289.03|292.58|289.78|291.42|288.62|0
1658727600000|2022-07-25 05:40:00|291.77|288.97|293.28|290.48|293.28|290.48|291.77|288.97|0
1658727900000|2022-07-25 05:45:00|293.16|290.36|293.51|290.71|293.63|290.83|292.92|290.12|0
1658728200000|2022-07-25 05:50:00|293.62|290.82|293.57|290.77|294.09|291.29|293.39|290.59|0
1658728500000|2022-07-25 05:55:00|293.62|290.82|292.8|290|293.68|290.88|292.22|289.42|0
1658728800000|2022-07-25 06:00:00|292.75|289.95|291.87|289.07|292.92|290.12|291.87|289.07|0
1658729100000|2022-07-25 06:05:00|291.76|288.96|291.4|288.6|292.1|289.3|291.4|288.6|0
1658729400000|2022-07-25 06:10:00|291.35|288.55|290.36|287.56|291.52|288.72|290.36|287.56|0
1658729700000|2022-07-25 06:15:00|290.59|287.79|291.63|288.83|291.75|288.95|290.24|287.44|0
1658730000000|2022-07-25 06:20:00|291.69|288.89|292.56|289.76|292.68|289.88|291.69|288.89|0
1658730300000|2022-07-25 06:25:00|292.68|289.88|293.14|290.34|293.49|290.69|292.44|289.64|0
1658730600000|2022-07-25 06:30:00|293.2|290.4|292.21|289.41|293.37|290.57|291.74|288.94|0
1658730900000|2022-07-25 06:35:00|292.32|289.52|292.44|289.64|292.96|290.16|291.92|289.12|0
1658731200000|2022-07-25 06:40:00|292.55|289.75|292.55|289.75|293.02|290.22|292.44|289.64|0
1658731500000|2022-07-25 06:45:00|292.44|289.64|291.91|289.11|292.55|289.75|291.91|289.11|0
1658731800000|2022-07-25 06:50:00|291.8|289|291.39|288.59|291.91|289.11|291.33|288.53|0
1658732100000|2022-07-25 06:55:00|291.45|288.65|290.86|288.06|291.85|289.05|290.69|287.89|0
1658732400000|2022-07-25 07:00:00|290.8|288|289.65|286.85|291.85|289.05|289.3|286.5|0
1658732700000|2022-07-25 07:05:00|289.56|287.16|289.44|287.04|290.6|288.2|289.33|286.93|0
1658733000000|2022-07-25 07:10:00|289.33|286.93|289.21|286.81|289.96|287.56|288.81|286.41|0
1658733300000|2022-07-25 07:15:00|289.33|286.93|291.12|288.72|291.29|288.89|288.86|286.46|0
1658733600000|2022-07-25 07:20:00|291.17|288.77|291.81|289.41|294.73|292.33|291.17|288.77|0
1658733900000|2022-07-25 07:25:00|291.93|289.53|291.63|289.23|292.16|289.76|290.77|288.37|0
1658734200000|2022-07-25 07:30:00|291.58|289.18|291.34|288.94|292.91|290.51|291.11|288.71|0
1658734500000|2022-07-25 07:35:00|291.28|288.88|291.63|289.23|292.45|290.05|291.05|288.65|0
1658734800000|2022-07-25 07:40:00|291.51|289.11|290.18|287.78|292.39|289.99|289.89|287.49|0
1658735100000|2022-07-25 07:45:00|290.35|287.95|290.35|287.95|290.47|288.07|289.49|287.09|0
1658735400000|2022-07-25 07:50:00|290.24|287.84|291.04|288.64|291.16|288.76|290|287.6|0
1658735700000|2022-07-25 07:55:00|290.99|288.59|291.39|288.99|291.51|289.11|290.35|287.95|0
1658736000000|2022-07-25 08:00:00|291.27|288.87|290.46|288.06|291.57|289.17|289.77|287.37|0
1658736300000|2022-07-25 08:05:00|290.58|288.18|288.61|286.21|290.69|288.29|288.26|285.86|0
1658736600000|2022-07-25 08:10:00|288.73|286.33|289.88|287.48|290.4|288|288.26|285.86|0
1658736900000|2022-07-25 08:15:00|290.11|287.71|288.72|286.32|290.11|287.71|287.92|285.52|0
1658737200000|2022-07-25 08:20:00|288.84|286.44|287.57|285.17|289.07|286.67|287.45|285.05|0
1658737500000|2022-07-25 08:25:00|287.68|285.28|288.37|285.97|288.49|286.09|287.45|285.05|0
1658737800000|2022-07-25 08:30:00|288.26|285.86|287.62|285.22|288.72|286.32|287.56|285.16|0
1658738100000|2022-07-25 08:35:00|287.85|285.45|284.93|282.53|287.91|285.51|284.7|282.3|0
1658738400000|2022-07-25 08:40:00|284.81|282.41|285.72|283.32|285.72|283.32|284.35|281.95|0
1658738700000|2022-07-25 08:45:00|285.61|283.21|285.38|282.98|285.72|283.32|284.58|282.18|0
1658739000000|2022-07-25 08:50:00|285.27|282.87|285.21|282.81|285.61|283.21|284.75|282.35|0
1658739300000|2022-07-25 08:55:00|285.15|282.75|285.38|282.98|285.6|283.2|285.15|282.75|0
1658739600000|2022-07-25 09:00:00|285.43|283.03|285.09|282.69|285.72|283.32|284.98|282.58|0
1658739900000|2022-07-25 09:05:00|285.14|282.74|284.12|281.72|285.2|282.8|283.09|280.69|0
1658740200000|2022-07-25 09:10:00|284.06|281.66|283.95|281.55|284.46|282.06|283.55|281.15|0
1658740500000|2022-07-25 09:15:00|284|281.6|283.43|281.03|284.46|282.06|283.43|281.03|0
1658740800000|2022-07-25 09:20:00|283.49|281.09|282.52|280.12|283.83|281.43|282.29|279.89|0
1658741100000|2022-07-25 09:25:00|282.63|280.23|283.48|281.08|283.54|281.14|282.52|280.12|0
1658741400000|2022-07-25 09:30:00|283.42|281.02|283|280.6|285.19|282.79|282.72|280.32|0
1658741700000|2022-07-25 09:35:00|283.06|280.66|282.89|280.49|283.23|280.83|281.98|279.58|0
1658742000000|2022-07-25 09:40:00|282.83|280.43|282.66|280.26|282.89|280.49|282.2|279.8|0
1658742300000|2022-07-25 09:45:00|282.54|280.14|281.81|279.41|283.11|280.71|281.75|279.35|0
1658742600000|2022-07-25 09:50:00|281.98|279.58|281.52|279.12|282.54|280.14|281.3|278.9|0
1658742900000|2022-07-25 09:55:00|281.35|278.95|280.62|278.22|281.41|279.01|280.5|278.1|0
1658743200000|2022-07-25 10:00:00|280.39|277.99|281.63|279.23|281.74|279.34|280.39|277.99|0
1658743500000|2022-07-25 10:05:00|281.52|279.12|281.74|279.34|281.97|279.57|281.52|279.12|0
1658743800000|2022-07-25 10:10:00|281.8|279.4|280.72|278.32|281.8|279.4|280.72|278.32|0
1658744100000|2022-07-25 10:15:00|280.78|278.38|280.67|278.27|280.78|278.38|279.99|277.59|0
1658744400000|2022-07-25 10:20:00|280.61|278.21|280.38|277.98|281.06|278.66|280.33|277.93|0
1658744700000|2022-07-25 10:25:00|280.49|278.09|280.6|278.2|280.89|278.49|280.27|277.87|0
1658745000000|2022-07-25 10:30:00|280.72|278.32|281.34|278.94|281.5|279.1|280.55|278.15|0
1658745300000|2022-07-25 10:35:00|281.39|278.99|280.82|278.42|281.39|278.99|280.82|278.42|0
1658745600000|2022-07-25 10:40:00|280.88|278.48|281.39|278.99|281.61|279.21|280.71|278.31|0
1658745900000|2022-07-25 10:45:00|281.27|278.87|280.71|278.31|281.27|278.87|280.48|278.08|0
1658746200000|2022-07-25 10:50:00|280.77|278.37|280.03|277.63|280.82|278.42|279.92|277.52|0
1658746500000|2022-07-25 10:55:00|280.25|277.85|279.64|277.24|280.37|277.97|279.58|277.18|0
1658746800000|2022-07-25 11:00:00|279.92|277.52|281.15|278.75|281.38|278.98|279.91|277.51|0
1658747100000|2022-07-25 11:05:00|281.04|278.64|280.47|278.07|281.15|278.75|280.42|278.02|0
1658747400000|2022-07-25 11:10:00|280.59|278.19|280.25|277.85|280.81|278.41|279.91|277.51|0
1658747700000|2022-07-25 11:15:00|280.36|277.96|280.24|277.84|280.47|278.07|280.13|277.73|0
1658748000000|2022-07-25 11:20:00|280.19|277.79|278.89|276.49|280.19|277.79|278.56|276.16|0
1658748300000|2022-07-25 11:25:00|278.95|276.55|279.45|277.05|279.79|277.39|278.56|276.16|0
1658748600000|2022-07-25 11:30:00|279.56|277.16|279.34|276.94|279.79|277.39|278.44|276.04|0
1658748900000|2022-07-25 11:35:00|279.23|276.83|279.84|277.44|280.01|277.61|279.23|276.83|0
1658749200000|2022-07-25 11:40:00|279.79|277.39|280.91|278.51|280.91|278.51|279.45|277.05|0
1658749500000|2022-07-25 11:45:00|280.8|278.4|281.92|279.52|282.38|279.98|280.46|278.06|0
1658749800000|2022-07-25 11:50:00|281.81|279.41|281.42|279.02|281.81|279.41|280.57|278.17|0
1658750100000|2022-07-25 11:55:00|281.47|279.07|281.24|278.84|281.87|279.47|281.02|278.62|0
1658750400000|2022-07-25 12:00:00|281.13|278.73|280.85|278.45|281.19|278.79|280.45|278.05|0
1658750700000|2022-07-25 12:05:00|280.79|278.39|280.45|278.05|281.46|279.06|280.34|277.94|0
1658751000000|2022-07-25 12:10:00|280.51|278.11|280.78|278.38|280.9|278.5|280.11|277.71|0
1658751300000|2022-07-25 12:15:00|280.56|278.16|280.67|278.27|281.57|279.17|280.44|278.04|0
1658751600000|2022-07-25 12:20:00|280.56|278.16|280.05|277.65|280.78|278.38|279.99|277.59|0
1658751900000|2022-07-25 12:25:00|279.99|277.59|281.23|278.83|281.34|278.94|279.88|277.48|0
1658752200000|2022-07-25 12:30:00|281.17|278.77|281.11|278.71|281.79|279.39|280.89|278.49|0
1658752500000|2022-07-25 12:35:00|281.34|278.94|283.38|280.98|283.6|281.2|281.34|278.94|0
1658752800000|2022-07-25 12:40:00|283.49|281.09|282.81|280.41|284.06|281.66|282.47|280.07|0
1658753100000|2022-07-25 12:45:00|282.92|280.52|283.6|281.2|283.71|281.31|282.81|280.41|0
1658753400000|2022-07-25 12:50:00|283.48|281.08|283.82|281.42|284.17|281.77|283.26|280.86|0
1658753700000|2022-07-25 12:55:00|283.71|281.31|283.14|280.74|283.71|281.31|282.46|280.06|0
1658754000000|2022-07-25 13:00:00|283.03|280.63|282.68|280.28|283.25|280.85|282.34|279.94|0
1658754300000|2022-07-25 13:05:00|282.8|280.4|283.7|281.3|283.7|281.3|282.68|280.28|0
1658754600000|2022-07-25 13:10:00|283.59|281.19|285.18|282.78|285.41|283.01|283.36|280.96|0
1658754900000|2022-07-25 13:15:00|285.07|282.67|284.04|281.64|285.18|282.78|284.04|281.64|0
1658755200000|2022-07-25 13:20:00|283.93|281.53|284.72|282.32|284.72|282.32|283.81|281.41|0
1658755500000|2022-07-25 13:25:00|284.67|282.27|286.32|283.92|286.32|283.92|284.49|282.09|0
1658755800000|2022-07-25 13:30:00|286.2|283.8|289.76|287.36|290.11|287.71|285.52|283.12|0
1658756100000|2022-07-25 13:35:00|289.88|287.48|292.58|290.18|293.98|291.58|289.88|287.48|0
1658756400000|2022-07-25 13:40:00|292.46|290.06|287.04|284.64|292.46|290.06|286.35|283.95|0
1658756700000|2022-07-25 13:45:00|287.15|284.75|289.22|286.82|290.26|287.86|286.69|284.29|0
1658757000000|2022-07-25 13:50:00|289.33|286.93|287.49|285.09|289.56|287.16|286.35|283.95|0
1658757300000|2022-07-25 13:55:00|288|285.6|287.48|285.08|288.46|286.06|285.07|282.67|0
1658757600000|2022-07-25 14:00:00|287.36|284.96|287.36|284.96|287.7|285.3|285.76|283.36|0
1658757900000|2022-07-25 14:05:00|287.13|284.73|288.39|285.99|290.82|288.42|286.78|284.38|0
1658758200000|2022-07-25 14:10:00|288.28|285.88|288.5|286.1|288.62|286.22|286.32|283.92|0
1658758500000|2022-07-25 14:15:00|288.85|286.45|290.64|288.24|291.45|289.05|288.5|286.1|0
1658758800000|2022-07-25 14:20:00|290.52|288.12|289.71|287.31|290.98|288.58|288.32|285.92|0
1658759100000|2022-07-25 14:25:00|289.59|287.19|290.98|288.58|294.71|292.31|288.55|286.15|0
1658759400000|2022-07-25 14:30:00|291.04|288.64|292.37|289.97|292.96|290.56|289.94|287.54|0
1658759700000|2022-07-25 14:35:00|292.25|289.85|291.44|289.04|294.12|291.72|291.21|288.81|0
1658760000000|2022-07-25 14:40:00|291.96|289.56|288.39|285.99|293.25|290.85|287.93|285.53|0
1658760300000|2022-07-25 14:45:00|288.62|286.22|287.93|285.53|288.96|286.56|287.12|284.72|0
1658760600000|2022-07-25 14:50:00|288.04|285.64|288.15|285.75|288.85|286.45|286.89|284.49|0
1658760900000|2022-07-25 14:55:00|288.27|285.87|287.92|285.52|288.96|286.56|286.2|283.8|0
1658761200000|2022-07-25 15:00:00|288.66|286.26|287.33|284.93|288.89|286.49|286.24|283.84|0
1658761500000|2022-07-25 15:05:00|287.5|285.1|286.69|284.29|288.19|285.79|285.78|283.38|0
1658761800000|2022-07-25 15:10:00|286.58|284.18|289.99|287.59|291.19|288.79|286.01|283.61|0
1658762100000|2022-07-25 15:15:00|290.22|287.82|289.17|286.77|291.15|288.75|288.83|286.43|0
1658762400000|2022-07-25 15:20:00|289.06|286.66|287.56|285.16|289.06|286.66|287.1|284.7|0
1658762700000|2022-07-25 15:25:00|287.44|285.04|285.65|283.25|288.87|286.47|285.42|283.02|0
1658763000000|2022-07-25 15:30:00|285.6|283.2|284.14|281.74|286.23|283.83|283.71|281.31|0
1658763300000|2022-07-25 15:35:00|284.03|281.63|284.94|282.54|285.17|282.77|283.34|280.94|0
1658763600000|2022-07-25 15:40:00|284.82|282.42|284.59|282.19|285.28|282.88|284.25|281.85|0
1658763900000|2022-07-25 15:45:00|284.82|282.42|284.13|281.73|284.82|282.42|282.77|280.37|0
1658764200000|2022-07-25 15:50:00|284.36|281.96|284.02|281.62|285.62|283.22|284.02|281.62|0
1658764500000|2022-07-25 15:55:00|284.13|281.73|284.36|281.96|285.27|282.87|283.79|281.39|0
1658764800000|2022-07-25 16:00:00|284.47|282.07|283.56|281.16|286.07|283.67|283.56|281.16|0
1658765100000|2022-07-25 16:05:00|283.67|281.27|285.61|283.21|285.61|283.21|283.56|281.16|0
1658765400000|2022-07-25 16:10:00|285.95|283.55|288.6|286.2|288.83|286.43|285.5|283.1|0
1658765700000|2022-07-25 16:15:00|288.48|286.08|288.59|286.19|289.87|287.47|287.9|285.5|0
1658766000000|2022-07-25 16:20:00|288.71|286.31|288.71|286.31|289.75|287.35|288.25|285.85|0
1658766300000|2022-07-25 16:25:00|288.82|286.42|287.38|284.98|289.05|286.65|287.09|284.69|0
1658766600000|2022-07-25 16:30:00|287.32|284.92|284.91|282.51|287.44|285.04|284.91|282.51|0
1658766900000|2022-07-25 16:35:00|284.8|282.4|285.6|283.2|285.71|283.31|284.69|282.29|0
1658767200000|2022-07-25 16:40:00|285.37|282.97|284.45|282.05|285.48|283.08|283.31|280.91|0
1658767500000|2022-07-25 16:45:00|284.22|281.82|282.4|280|284.45|282.05|282.06|279.66|0
1658767800000|2022-07-25 16:50:00|282.52|280.12|283.65|281.25|284.34|281.94|282.52|280.12|0
1658768100000|2022-07-25 16:55:00|283.54|281.14|284.9|282.5|285.02|282.62|283.54|281.14|0
1658768400000|2022-07-25 17:00:00|285.02|282.62|283.87|281.47|285.13|282.73|283.42|281.02|0
1658768700000|2022-07-25 17:05:00|283.76|281.36|283.19|280.79|284.9|282.5|282.96|280.56|0
1658769000000|2022-07-25 17:10:00|283.08|280.68|283.98|281.58|284.1|281.7|282.73|280.33|0
1658769300000|2022-07-25 17:15:00|283.87|281.47|284.32|281.92|284.9|282.5|283.87|281.47|0
1658769600000|2022-07-25 17:20:00|284.21|281.81|285.35|282.95|285.58|283.18|283.98|281.58|0
1658769900000|2022-07-25 17:25:00|285.12|282.72|286.61|284.21|286.61|284.21|285.12|282.72|0
1658770200000|2022-07-25 17:30:00|286.49|284.09|286.26|283.86|287.07|284.67|285.92|283.52|0
1658770500000|2022-07-25 17:35:00|286.49|284.09|289.14|286.74|289.25|286.85|286.49|284.09|0
1658770800000|2022-07-25 17:40:00|289.02|286.62|288.79|286.39|289.71|287.31|288.33|285.93|0
1658771100000|2022-07-25 17:45:00|288.9|286.5|289.02|286.62|289.25|286.85|288.21|285.81|0
1658771400000|2022-07-25 17:50:00|289.13|286.73|290.56|288.16|290.9|288.5|287.37|284.97|0
1658771700000|2022-07-25 17:55:00|290.67|288.27|291.02|288.62|291.02|288.62|290.55|288.15|0
1658772000000|2022-07-25 18:00:00|291.13|288.73|291.83|289.43|291.83|289.43|290.78|288.38|0
1658772300000|2022-07-25 18:05:00|291.95|289.55|291.36|288.96|292.06|289.66|290.2|287.8|0
1658772600000|2022-07-25 18:10:00|291.48|289.08|290.43|288.03|291.48|289.08|289.97|287.57|0
1658772900000|2022-07-25 18:15:00|290.55|288.15|292.23|289.83|292.41|290.01|290.32|287.92|0
1658773200000|2022-07-25 18:20:00|292.29|289.89|291.59|289.19|292.93|290.53|291.24|288.84|0
1658773500000|2022-07-25 18:25:00|291.7|289.3|292.05|289.65|292.63|290.23|291.36|288.96|0
1658773800000|2022-07-25 18:30:00|291.93|289.53|292.05|289.65|293.1|290.7|291.47|289.07|0
1658774100000|2022-07-25 18:35:00|291.93|289.53|291.23|288.83|292.05|289.65|290.42|288.02|0
1658774400000|2022-07-25 18:40:00|291.12|288.72|290.65|288.25|291.46|289.06|289.96|287.56|0
1658774700000|2022-07-25 18:45:00|290.53|288.13|292.97|290.57|293.91|291.51|290.53|288.13|0
1658775000000|2022-07-25 18:50:00|292.86|290.46|293.44|291.04|294.02|291.62|292.39|289.99|0
1658775300000|2022-07-25 18:55:00|293.32|290.92|294.25|291.85|294.72|292.32|292.39|289.99|0
1658775600000|2022-07-25 19:00:00|293.9|291.5|295.3|292.9|295.77|293.37|292.38|289.98|0
1658775900000|2022-07-25 19:05:00|295.66|293.26|294.6|292.2|296.48|294.08|294.48|292.08|0
1658776200000|2022-07-25 19:10:00|294.36|291.96|294.83|292.43|295.65|293.25|294.13|291.73|0
1658776500000|2022-07-25 19:15:00|294.71|292.31|294.36|291.96|296|293.6|293.77|291.37|0
1658776800000|2022-07-25 19:20:00|294.71|292.31|292.25|289.85|294.71|292.31|292.25|289.85|0
1658777100000|2022-07-25 19:25:00|292.14|289.74|294|291.6|294.35|291.95|292.02|289.62|0
1658777400000|2022-07-25 19:30:00|294.71|292.31|294.7|292.3|295.17|292.77|293.07|290.67|0
1658777700000|2022-07-25 19:35:00|294.59|292.19|291.32|288.92|294.59|292.19|291.08|288.68|0
1658778000000|2022-07-25 19:40:00|291.43|289.03|291.31|288.91|292.36|289.96|290.39|287.99|0
1658778300000|2022-07-25 19:45:00|291.43|289.03|289.87|287.47|291.78|289.38|288.88|286.48|0
1658778600000|2022-07-25 19:50:00|289.99|287.59|287.1|284.7|289.99|287.59|286.98|284.58|0
1658778900000|2022-07-25 19:55:00|286.87|284.47|285.71|283.31|286.98|284.58|284.46|282.06|0
1658779200000|2022-07-25 20:00:00|285.26|282.86|282.63|280.23|285.26|282.86|282.63|280.23|0
1658779500000|2022-07-25 20:05:00|282.86|280.46|284.02|281.62|284.96|282.56|282.86|280.46|0
1658779800000|2022-07-25 20:10:00|283.91|281.51|284.14|281.74|284.48|282.08|283.57|281.17|0
1658780100000|2022-07-25 20:15:00|284.11|281.31|288.81|286.01|289.27|286.47|283.76|280.96|0
1658780400000|2022-07-25 20:20:00|288.87|286.07|288.92|286.12|289.5|286.7|287.31|284.51|0
1658780700000|2022-07-25 20:25:00|289.03|286.23|289.32|286.52|289.49|286.69|288.46|285.66|0
1658781000000|2022-07-25 20:30:00|289.38|286.58|289.49|286.69|290.02|287.22|289.15|286.35|0
1658781300000|2022-07-25 20:35:00|289.32|286.52|289.26|286.46|289.61|286.81|289.14|286.34|0
1658781600000|2022-07-25 20:40:00|289.32|286.52|288.8|286|289.37|286.57|288.8|286|0
1658781900000|2022-07-25 20:45:00|288.68|285.88|288.79|285.99|288.8|286|288.56|285.76|0
1658782200000|2022-07-25 20:50:00|288.91|286.11|289.37|286.57|289.72|286.92|288.56|285.76|0
1658782500000|2022-07-25 20:55:00|289.48|286.68|289.77|286.97|289.83|287.03|289.08|286.28|0
1658782800000|2022-07-25 21:00:00|289.7|286.9|289.7|286.9|289.82|287.02|289.67|286.87|0
1658783100000|2022-07-25 21:05:00|289.68|286.88|290.64|287.84|290.69|287.89|289.68|286.88|0
1658783400000|2022-07-25 21:10:00|290.78|287.98|291.27|288.47|291.27|288.47|290.56|287.76|0
1658783700000|2022-07-25 21:15:00|291.37|288.57|291.58|288.78|291.74|288.94|291.37|288.57|0
1658784000000|2022-07-25 21:20:00|291.7|288.9|291.46|288.66|291.8|289|291.36|288.56|0
1658784300000|2022-07-25 21:25:00|291.44|288.64|291.47|288.67|291.8|289|291.37|288.57|0
1658784600000|2022-07-25 21:30:00|291.45|288.65|291.98|289.18|291.98|289.18|291.45|288.65|0
1658784900000|2022-07-25 21:35:00|291.93|289.13|292.42|289.62|292.5|289.7|291.93|289.13|0
1658785200000|2022-07-25 21:40:00|292.47|289.67|292.6|289.8|292.91|290.11|292.4|289.6|0
1658785500000|2022-07-25 21:45:00|292.5|289.7|292.93|290.13|293.15|290.35|292.5|289.7|0
1658785800000|2022-07-25 21:50:00|292.78|289.98|292.57|289.77|292.9|290.1|292.4|289.6|0
1658786100000|2022-07-25 21:55:00|292.6|289.8|292.45|289.65|292.67|289.87|292.16|289.36|0
1658786400000|2022-07-25 22:00:00|291.49|288.69|292.12|289.32|292.59|289.79|290.96|288.16|0
1658786700000|2022-07-25 22:05:00|292.18|289.38|291.89|289.09|292.18|289.38|291.66|288.86|0
1658787000000|2022-07-25 22:10:00|291.77|288.97|291.88|289.08|292.47|289.67|291.54|288.74|0
1658787300000|2022-07-25 22:15:00|291.77|288.97|291.3|288.5|291.77|288.97|291.07|288.27|0
1658787600000|2022-07-25 22:20:00|291.42|288.62|291.88|289.08|291.88|289.08|291.42|288.62|0
1658787900000|2022-07-25 22:25:00|292|289.2|292.23|289.43|292.34|289.54|291.99|289.19|0
1658788200000|2022-07-25 22:30:00|292.34|289.54|291.53|288.73|292.58|289.78|291.18|288.38|0
1658788500000|2022-07-25 22:35:00|291.41|288.61|291.29|288.49|291.47|288.67|290.71|287.91|0
1658788800000|2022-07-25 22:40:00|291.18|288.38|291.41|288.61|291.64|288.84|291.18|288.38|0
1658789100000|2022-07-25 22:45:00|291.29|288.49|291.75|288.95|291.87|289.07|291.29|288.49|0
1658789400000|2022-07-25 22:50:00|291.81|289.01|291.98|289.18|292.16|289.36|291.81|289.01|0
1658789700000|2022-07-25 22:55:00|292.1|289.3|291.17|288.37|292.22|289.42|291.11|288.31|0
1658790000000|2022-07-25 23:00:00|291.28|288.48|291.34|288.54|291.63|288.83|291.28|288.48|0
1658790300000|2022-07-25 23:05:00|291.17|288.37|291.63|288.83|291.74|288.94|291.11|288.31|0
1658790600000|2022-07-25 23:10:00|291.74|288.94|291.74|288.94|291.98|289.18|291.51|288.71|0
1658790900000|2022-07-25 23:15:00|291.86|289.06|291.86|289.06|292.09|289.29|291.86|289.06|0
1658791200000|2022-07-25 23:20:00|291.92|289.12|291.85|289.05|292.09|289.29|291.85|289.05|0
1658791500000|2022-07-25 23:25:00|291.97|289.17|293.02|290.22|293.13|290.33|291.97|289.17|0
1658791800000|2022-07-25 23:30:00|293.13|290.33|292.55|289.75|293.43|290.63|292.55|289.75|0
1658792100000|2022-07-25 23:35:00|292.66|289.86|293.13|290.33|293.36|290.56|292.66|289.86|0
1658792400000|2022-07-25 23:40:00|293.19|290.39|293.24|290.44|293.59|290.79|293.13|290.33|0
1658792700000|2022-07-25 23:45:00|292.89|290.09|292.77|289.97|293.13|290.33|292.54|289.74|0
1658793000000|2022-07-25 23:50:00|292.84|290.04|292.77|289.97|293.18|290.38|292.54|289.74|0
1658793300000|2022-07-25 23:55:00|292.89|290.09|292.3|289.5|292.89|290.09|292.19|289.39|0
1658793600000|2022-07-26 00:00:00|292.42|289.62|291.84|289.04|292.65|289.85|291.84|289.04|0
1658793900000|2022-07-26 00:05:00|291.72|288.92|291.95|289.15|292.71|289.91|291.37|288.57|0
1658794200000|2022-07-26 00:10:00|292.01|289.21|292.65|289.85|292.88|290.08|291.83|289.03|0
1658794500000|2022-07-26 00:15:00|292.76|289.96|292.65|289.85|293.93|291.13|292.18|289.38|0
1658794800000|2022-07-26 00:20:00|292.59|289.79|293.93|291.13|293.93|291.13|292.41|289.61|0
1658795100000|2022-07-26 00:25:00|293.81|291.01|292.87|290.07|293.81|291.01|292.64|289.84|0
1658795400000|2022-07-26 00:30:00|292.82|290.02|293.92|291.12|294.16|291.36|292.64|289.84|0
1658795700000|2022-07-26 00:35:00|294.04|291.24|293.57|290.77|294.51|291.71|293.34|290.54|0
1658796000000|2022-07-26 00:40:00|293.45|290.65|293.86|291.06|293.92|291.12|293.22|290.42|0
1658796300000|2022-07-26 00:45:00|293.92|291.12|294.5|291.7|295.09|292.29|293.92|291.12|0
1658796600000|2022-07-26 00:50:00|294.45|291.65|294.5|291.7|294.97|292.17|294.15|291.35|0
1658796900000|2022-07-26 00:55:00|294.56|291.76|293.91|291.11|294.85|292.05|293.8|291|0
1658797200000|2022-07-26 01:00:00|293.97|291.17|293.56|290.76|294.15|291.35|293.21|290.41|0
1658797500000|2022-07-26 01:05:00|293.27|290.47|293.21|290.41|293.91|291.11|293.21|290.41|0
1658797800000|2022-07-26 01:10:00|293.03|290.23|292.86|290.06|293.32|290.52|292.62|289.82|0
1658798100000|2022-07-26 01:15:00|292.74|289.94|292.33|289.53|292.97|290.17|292.15|289.35|0
1658798400000|2022-07-26 01:20:00|292.39|289.59|291.92|289.12|292.39|289.59|291.34|288.54|0
1658798700000|2022-07-26 01:25:00|291.8|289|290.87|288.07|292.15|289.35|290.64|287.84|0
1658799000000|2022-07-26 01:30:00|290.76|287.96|291.45|288.65|291.74|288.94|290.52|287.72|0
1658799300000|2022-07-26 01:35:00|291.39|288.59|291.8|289|292.03|289.23|291.33|288.53|0
1658799600000|2022-07-26 01:40:00|291.86|289.06|290.98|288.18|292.14|289.34|290.75|287.95|0
1658799900000|2022-07-26 01:45:00|291.04|288.24|292.02|289.22|292.26|289.46|291.04|288.24|0
1658800200000|2022-07-26 01:50:00|291.97|289.17|292.14|289.34|292.37|289.57|291.79|288.99|0
1658800500000|2022-07-26 01:55:00|292.08|289.28|292.37|289.57|292.84|290.04|292.02|289.22|0
1658800800000|2022-07-26 02:00:00|292.43|289.63|293.24|290.44|293.42|290.62|292.37|289.57|0
1658801100000|2022-07-26 02:05:00|293.42|290.62|292.25|289.45|293.42|290.62|292.13|289.33|0
1658801400000|2022-07-26 02:10:00|292.02|289.22|291.78|288.98|292.48|289.68|291.78|288.98|0
1658801700000|2022-07-26 02:15:00|291.9|289.1|292.24|289.44|292.48|289.68|291.78|288.98|0
1658802000000|2022-07-26 02:20:00|292.13|289.33|291.84|289.04|292.59|289.79|291.66|288.86|0
1658802300000|2022-07-26 02:25:00|291.89|289.09|291.78|288.98|292.01|289.21|291.54|288.74|0
1658802600000|2022-07-26 02:30:00|291.89|289.09|291.54|288.74|292.24|289.44|291.31|288.51|0
1658802900000|2022-07-26 02:35:00|291.42|288.62|290.61|287.81|291.42|288.62|289.92|287.12|0
1658803200000|2022-07-26 02:40:00|290.55|287.75|290.49|287.69|290.61|287.81|289.8|287|0
1658803500000|2022-07-26 02:45:00|290.38|287.58|289.56|286.76|290.38|287.58|289.56|286.76|0
1658803800000|2022-07-26 02:50:00|289.62|286.82|289.97|287.17|289.97|287.17|289.45|286.65|0
1658804100000|2022-07-26 02:55:00|290.02|287.22|290.6|287.8|290.83|288.03|289.97|287.17|0
1658804400000|2022-07-26 03:00:00|290.66|287.86|290.48|287.68|290.83|288.03|290.14|287.34|0
1658804700000|2022-07-26 03:05:00|290.37|287.57|290.25|287.45|290.37|287.57|289.9|287.1|0
1658805000000|2022-07-26 03:10:00|290.19|287.39|289.84|287.04|290.19|287.39|289.67|286.87|0
1658805300000|2022-07-26 03:15:00|289.96|287.16|290.01|287.21|290.19|287.39|289.78|286.98|0
1658805600000|2022-07-26 03:20:00|290.13|287.33|290.24|287.44|290.36|287.56|289.9|287.1|0
1658805900000|2022-07-26 03:25:00|290.13|287.33|290.12|287.32|290.59|287.79|290.12|287.32|0
1658806200000|2022-07-26 03:30:00|290.01|287.21|290.18|287.38|290.3|287.5|289.89|287.09|0
1658806500000|2022-07-26 03:35:00|290.12|287.32|290.64|287.84|290.7|287.9|289.89|287.09|0
1658806800000|2022-07-26 03:40:00|290.58|287.78|290.7|287.9|291.28|288.48|290.53|287.73|0
1658807100000|2022-07-26 03:45:00|290.81|288.01|291.28|288.48|291.28|288.48|290.81|288.01|0
1658807400000|2022-07-26 03:50:00|291.39|288.59|291.16|288.36|291.39|288.59|291.04|288.24|0
1658807700000|2022-07-26 03:55:00|291.1|288.3|290.69|287.89|291.16|288.36|290.69|287.89|0
1658808000000|2022-07-26 04:00:00|290.58|287.78|291.04|288.24|291.04|288.24|290.52|287.72|0
1658808300000|2022-07-26 04:05:00|290.98|288.18|291.15|288.35|291.27|288.47|290.86|288.06|0
1658808600000|2022-07-26 04:10:00|291.1|288.3|291.09|288.29|291.15|288.35|290.92|288.12|0
1658808900000|2022-07-26 04:15:00|291.15|288.35|291.5|288.7|291.5|288.7|291.03|288.23|0
1658809200000|2022-07-26 04:20:00|291.61|288.81|291.49|288.69|291.84|289.04|291.38|288.58|0
1658809500000|2022-07-26 04:25:00|291.61|288.81|291.96|289.16|292.07|289.27|291.61|288.81|0
1658809800000|2022-07-26 04:30:00|291.84|289.04|291.61|288.81|291.84|289.04|291.49|288.69|0
1658810100000|2022-07-26 04:35:00|291.72|288.92|291.84|289.04|291.84|289.04|291.6|288.8|0
1658810400000|2022-07-26 04:40:00|291.78|288.98|291.6|288.8|291.84|289.04|291.6|288.8|0
1658810700000|2022-07-26 04:45:00|291.48|288.68|291.37|288.57|291.48|288.68|291.25|288.45|0
1658811000000|2022-07-26 04:50:00|291.25|288.45|291.02|288.22|291.25|288.45|290.78|287.98|0
1658811300000|2022-07-26 04:55:00|290.9|288.1|290.9|288.1|291.01|288.21|290.61|287.81|0
1658811600000|2022-07-26 05:00:00|290.96|288.16|290.32|287.52|291.01|288.21|290.08|287.28|0
1658811900000|2022-07-26 05:05:00|290.2|287.4|291.24|288.44|291.42|288.62|290.2|287.4|0
1658812200000|2022-07-26 05:10:00|291.13|288.33|291.12|288.32|291.59|288.79|290.78|287.98|0
1658812500000|2022-07-26 05:15:00|291.01|288.21|292.11|289.31|292.28|289.48|290.89|288.09|0
1658812800000|2022-07-26 05:20:00|291.94|289.14|291.7|288.9|292.28|289.48|291.47|288.67|0
1658813100000|2022-07-26 05:25:00|291.58|288.78|291.35|288.55|291.7|288.9|291.12|288.32|0
1658813400000|2022-07-26 05:30:00|291.12|288.32|291.18|288.38|291.76|288.96|291.12|288.32|0
1658813700000|2022-07-26 05:35:00|291.12|288.32|291.81|289.01|291.81|289.01|290.88|288.08|0
1658814000000|2022-07-26 05:40:00|291.69|288.89|291.34|288.54|291.93|289.13|291.34|288.54|0
1658814300000|2022-07-26 05:45:00|291.46|288.66|291.17|288.37|291.58|288.78|290.99|288.19|0
1658814600000|2022-07-26 05:50:00|291.22|288.42|290.76|287.96|291.34|288.54|290.64|287.84|0
1658814900000|2022-07-26 05:55:00|290.64|287.84|290.76|287.96|291.05|288.25|290.24|287.44|0
1658815200000|2022-07-26 06:00:00|290.99|288.19|290.29|287.49|291.1|288.3|289.48|286.68|0
1658815500000|2022-07-26 06:05:00|290.41|287.61|291.16|288.36|291.16|288.36|290.29|287.49|0
1658815800000|2022-07-26 06:10:00|291.22|288.42|291.33|288.53|291.56|288.76|290.87|288.07|0
1658816100000|2022-07-26 06:15:00|291.39|288.59|291.85|289.05|292.03|289.23|291.16|288.36|0
1658816400000|2022-07-26 06:20:00|291.79|288.99|291.36|288.56|291.83|289.03|289.8|287|0
1658816700000|2022-07-26 06:25:00|291.25|288.45|290.55|287.75|291.36|288.56|290.49|287.69|0
1658817000000|2022-07-26 06:30:00|290.67|287.87|291.42|288.62|291.59|288.79|290.32|287.52|0
1658817300000|2022-07-26 06:35:00|291.54|288.74|290.78|287.98|292.41|289.61|290.55|287.75|0
1658817600000|2022-07-26 06:40:00|290.89|288.09|290.72|287.92|291.13|288.33|290.43|287.63|0
1658817900000|2022-07-26 06:45:00|290.66|287.86|291.35|288.55|291.53|288.73|290.54|287.74|0
1658818200000|2022-07-26 06:50:00|291.59|288.79|291.47|288.67|291.7|288.9|291.06|288.26|0
1658818500000|2022-07-26 06:55:00|291.53|288.73|291.23|288.43|291.99|289.19|291.12|288.32|0
1658818800000|2022-07-26 07:00:00|291.12|288.32|290.53|287.73|291.58|288.78|289.61|286.81|0
1658819100000|2022-07-26 07:05:00|290.33|287.93|290.91|288.51|291.15|288.75|289.87|287.47|0
1658819400000|2022-07-26 07:10:00|290.86|288.46|291.61|289.21|291.72|289.32|290.45|288.05|0
1658819700000|2022-07-26 07:15:00|291.72|289.32|289.92|287.52|292.31|289.91|289.92|287.52|0
1658820000000|2022-07-26 07:20:00|289.86|287.46|290.39|287.99|290.56|288.16|289.4|287|0
1658820300000|2022-07-26 07:25:00|290.44|288.04|289.98|287.58|290.44|288.04|289.05|286.65|0
1658820600000|2022-07-26 07:30:00|290.04|287.64|289.97|287.57|290.44|288.04|289.05|286.65|0
1658820900000|2022-07-26 07:35:00|290.09|287.69|290.55|288.15|291.02|288.62|289.8|287.4|0
1658821200000|2022-07-26 07:40:00|290.44|288.04|290.78|288.38|290.9|288.5|289.92|287.52|0
1658821500000|2022-07-26 07:45:00|290.9|288.5|289.62|287.22|290.9|288.5|289.5|287.1|0
1658821800000|2022-07-26 07:50:00|289.5|287.1|289.04|286.64|289.5|287.1|288.93|286.53|0
1658822100000|2022-07-26 07:55:00|289.16|286.76|288.81|286.41|289.39|286.99|288.23|285.83|0
1658822400000|2022-07-26 08:00:00|288.92|286.52|289.61|287.21|289.73|287.33|288.69|286.29|0
1658822700000|2022-07-26 08:05:00|289.67|287.27|290.42|288.02|290.77|288.37|289.5|287.1|0
1658823000000|2022-07-26 08:10:00|290.54|288.14|291.23|288.83|291.47|289.07|290.19|287.79|0
1658823300000|2022-07-26 08:15:00|291.35|288.95|290.77|288.37|291.81|289.41|290.77|288.37|0
1658823600000|2022-07-26 08:20:00|290.83|288.43|290.53|288.13|291|288.6|290.3|287.9|0
1658823900000|2022-07-26 08:25:00|290.48|288.08|290.18|287.78|290.76|288.36|289.95|287.55|0
1658824200000|2022-07-26 08:30:00|290.3|287.9|289.6|287.2|290.41|288.01|289.25|286.85|0
1658824500000|2022-07-26 08:35:00|289.72|287.32|289.95|287.55|290.41|288.01|289.6|287.2|0
1658824800000|2022-07-26 08:40:00|289.83|287.43|289.77|287.37|290.12|287.72|289.6|287.2|0
1658825100000|2022-07-26 08:45:00|289.83|287.43|290.17|287.77|290.52|288.12|289.6|287.2|0
1658825400000|2022-07-26 08:50:00|290.12|287.72|289.59|287.19|290.29|287.89|289.59|287.19|0
1658825700000|2022-07-26 08:55:00|289.54|287.14|290|287.6|290.05|287.65|289.25|286.85|0
1658826000000|2022-07-26 09:00:00|289.94|287.54|288.32|285.92|289.94|287.54|288.32|285.92|0
1658826300000|2022-07-26 09:05:00|288.43|286.03|288.78|286.38|289.18|286.78|287.85|285.45|0
1658826600000|2022-07-26 09:10:00|288.89|286.49|289.18|286.78|289.58|287.18|288.55|286.15|0
1658826900000|2022-07-26 09:15:00|289.24|286.84|289.81|287.41|290.05|287.65|289.07|286.67|0
1658827200000|2022-07-26 09:20:00|289.93|287.53|289.93|287.53|290.28|287.88|289.47|287.07|0
1658827500000|2022-07-26 09:25:00|290.04|287.64|290.62|288.22|290.85|288.45|289.93|287.53|0
1658827800000|2022-07-26 09:30:00|290.74|288.34|291.03|288.63|291.32|288.92|290.5|288.1|0
1658828100000|2022-07-26 09:35:00|290.97|288.57|290.73|288.33|291.66|289.26|290.5|288.1|0
1658828400000|2022-07-26 09:40:00|290.68|288.28|290.27|287.87|290.85|288.45|290.15|287.75|0
1658828700000|2022-07-26 09:45:00|290.38|287.98|289.68|287.28|290.38|287.98|289.11|286.71|0
1658829000000|2022-07-26 09:50:00|289.8|287.4|289.22|286.82|289.8|287.4|289.11|286.71|0
1658829300000|2022-07-26 09:55:00|289.34|286.94|289.33|286.93|289.57|287.17|289.22|286.82|0
1658829600000|2022-07-26 10:00:00|289.51|287.11|289.39|286.99|289.8|287.4|289.1|286.7|0
1658829900000|2022-07-26 10:05:00|289.45|287.05|289.68|287.28|290.14|287.74|288.52|286.12|0
1658830200000|2022-07-26 10:10:00|289.44|287.04|290.49|288.09|290.49|288.09|288.98|286.58|0
1658830500000|2022-07-26 10:15:00|290.55|288.15|291.53|289.13|291.65|289.25|290.14|287.74|0
1658830800000|2022-07-26 10:20:00|291.65|289.25|293.51|291.11|293.63|291.23|291.65|289.25|0
1658831100000|2022-07-26 10:25:00|293.45|291.05|292.81|290.41|294.21|291.81|292.69|290.29|0
1658831400000|2022-07-26 10:30:00|292.92|290.52|293.5|291.1|293.86|291.46|291.99|289.59|0
1658831700000|2022-07-26 10:35:00|293.62|291.22|293.74|291.34|294.27|291.87|293.45|291.05|0
1658832000000|2022-07-26 10:40:00|293.62|291.22|292.98|290.58|294.32|291.92|292.92|290.52|0
1658832300000|2022-07-26 10:45:00|292.92|290.52|292.21|289.81|292.92|290.52|291.98|289.58|0
1658832600000|2022-07-26 10:50:00|292.33|289.93|291.51|289.11|292.97|290.57|291.28|288.88|0
1658832900000|2022-07-26 10:55:00|291.63|289.23|291.98|289.58|292.33|289.93|291.51|289.11|0
1658833200000|2022-07-26 11:00:00|292.09|289.69|291.28|288.88|293.73|291.33|291.16|288.76|0
1658833500000|2022-07-26 11:05:00|291.45|289.05|291.97|289.57|292.21|289.81|291.04|288.64|0
1658833800000|2022-07-26 11:10:00|292.03|289.63|292.9|290.5|293.61|291.21|291.74|289.34|0
1658834100000|2022-07-26 11:15:00|292.79|290.39|293.25|290.85|293.25|290.85|292.09|289.69|0
1658834400000|2022-07-26 11:20:00|293.37|290.97|292.9|290.5|293.37|290.97|292.43|290.03|0
1658834700000|2022-07-26 11:25:00|292.78|290.38|291.73|289.33|292.9|290.5|291.27|288.87|0
1658835000000|2022-07-26 11:30:00|291.62|289.22|291.38|288.98|291.62|289.22|290.92|288.52|0
1658835300000|2022-07-26 11:35:00|291.5|289.1|291.32|288.92|291.84|289.44|291.15|288.75|0
1658835600000|2022-07-26 11:40:00|291.26|288.86|291.73|289.33|292.25|289.85|291.15|288.75|0
1658835900000|2022-07-26 11:45:00|291.61|289.21|291.03|288.63|291.73|289.33|291.03|288.63|0
1658836200000|2022-07-26 11:50:00|290.97|288.57|291.37|288.97|291.55|289.15|290.44|288.04|0
1658836500000|2022-07-26 11:55:00|291.49|289.09|292.53|290.13|292.71|290.31|291.37|288.97|0
1658836800000|2022-07-26 12:00:00|292.65|290.25|291.95|289.55|292.77|290.37|291.95|289.55|0
1658837100000|2022-07-26 12:05:00|291.83|289.43|291.48|289.08|291.95|289.55|291.25|288.85|0
1658837400000|2022-07-26 12:10:00|291.37|288.97|291.6|289.2|291.6|289.2|290.9|288.5|0
1658837700000|2022-07-26 12:15:00|291.66|289.26|293.11|290.71|293.34|290.94|291.36|288.96|0
1658838000000|2022-07-26 12:20:00|293.23|290.83|291.59|289.19|293.23|290.83|291.59|289.19|0
1658838300000|2022-07-26 12:25:00|291.82|289.42|291.47|289.07|291.82|289.42|291.01|288.61|0
1658838600000|2022-07-26 12:30:00|291.59|289.19|290.89|288.49|291.59|289.19|290.77|288.37|0
1658838900000|2022-07-26 12:35:00|290.77|288.37|290.66|288.26|291.24|288.84|290.14|287.74|0
1658839200000|2022-07-26 12:40:00|290.77|288.37|292.28|289.88|292.28|289.88|290.66|288.26|0
1658839500000|2022-07-26 12:45:00|292.17|289.77|293.68|291.28|293.92|291.52|292.05|289.65|0
1658839800000|2022-07-26 12:50:00|293.8|291.4|293.33|290.93|294.38|291.98|292.86|290.46|0
1658840100000|2022-07-26 12:55:00|293.45|291.05|292.51|290.11|293.68|291.28|292.51|290.11|0
1658840400000|2022-07-26 13:00:00|292.63|290.23|291.92|289.52|296.49|294.09|291.92|289.52|0
1658840700000|2022-07-26 13:05:00|291.69|289.29|293.44|291.04|293.56|291.16|291.46|289.06|0
1658841000000|2022-07-26 13:10:00|293.56|291.16|294.72|292.32|294.96|292.56|293.09|290.69|0
1658841300000|2022-07-26 13:15:00|294.84|292.44|295.07|292.67|295.43|293.03|294.72|292.32|0
1658841600000|2022-07-26 13:20:00|294.96|292.56|294.95|292.55|295.07|292.67|294.25|291.85|0
1658841900000|2022-07-26 13:25:00|294.72|292.32|293.2|290.8|295.89|293.49|292.85|290.45|0
1658842200000|2022-07-26 13:30:00|293.66|291.26|296.03|293.63|296.83|294.43|292.26|289.86|0
1658842500000|2022-07-26 13:35:00|296.15|293.75|294.15|291.75|297.09|294.69|293.79|291.39|0
1658842800000|2022-07-26 13:40:00|293.91|291.51|296.38|293.98|296.38|293.98|292.98|290.58|0
1658843100000|2022-07-26 13:45:00|296.61|294.21|298.19|295.79|298.98|296.58|296.38|293.98|0
1658843400000|2022-07-26 13:50:00|298.07|295.67|296.54|294.14|298.19|295.79|294.78|292.38|0
1658843700000|2022-07-26 13:55:00|296.42|294.02|296.42|294.02|297.6|295.2|295.6|293.2|0
1658844000000|2022-07-26 14:00:00|297.36|294.96|295.12|292.72|300.08|297.68|294.19|291.79|0
1658844300000|2022-07-26 14:05:00|295.01|292.61|295.94|293.54|296.3|293.9|294.54|292.14|0
1658844600000|2022-07-26 14:10:00|296.06|293.66|298.42|296.02|299.01|296.61|294.77|292.37|0
1658844900000|2022-07-26 14:15:00|298.53|296.13|298.3|295.9|299.01|296.61|297|294.6|0
1658845200000|2022-07-26 14:20:00|298.18|295.78|300.66|298.26|300.78|298.38|297.94|295.54|0
1658845500000|2022-07-26 14:25:00|300.54|298.14|299.83|297.43|301.02|298.62|299.24|296.84|0
1658845800000|2022-07-26 14:30:00|300.07|297.67|300.84|298.44|301.61|299.21|299.47|297.07|0
1658846100000|2022-07-26 14:35:00|300.9|298.5|300.42|298.02|301.49|299.09|299.47|297.07|0
1658846400000|2022-07-26 14:40:00|300.54|298.14|299.94|297.54|301.13|298.73|299.11|296.71|0
1658846700000|2022-07-26 14:45:00|299.82|297.42|299.58|297.18|299.94|297.54|298.64|296.24|0
1658847000000|2022-07-26 14:50:00|299.7|297.3|301.01|298.61|301.01|298.61|298.87|296.47|0
1658847300000|2022-07-26 14:55:00|301.36|298.96|298.04|295.64|301.72|299.32|298.04|295.64|0
1658847600000|2022-07-26 15:00:00|298.28|295.88|300.05|297.65|300.05|297.65|297.22|294.82|0
1658847900000|2022-07-26 15:05:00|300.17|297.77|302.07|299.67|302.67|300.27|300.17|297.77|0
1658848200000|2022-07-26 15:10:00|302.19|299.79|301.33|298.93|302.29|299.89|300.13|297.73|0
1658848500000|2022-07-26 15:15:00|301.45|299.05|301.93|299.53|302.29|299.89|300.62|298.22|0
1658848800000|2022-07-26 15:20:00|302.05|299.65|303.6|301.2|303.84|301.44|301.57|299.17|0
1658849100000|2022-07-26 15:25:00|303.48|301.08|306.39|303.99|306.39|303.99|303.36|300.96|0
1658849400000|2022-07-26 15:30:00|306.88|304.48|306.27|303.87|308.08|305.68|306.15|303.75|0
1658849700000|2022-07-26 15:35:00|306.39|303.99|307.59|305.19|308.32|305.92|306.15|303.75|0
1658850000000|2022-07-26 15:40:00|307.71|305.31|306.51|304.11|307.96|305.56|305.79|303.39|0
1658850300000|2022-07-26 15:45:00|306.87|304.47|308.07|305.67|308.19|305.79|306.39|303.99|0
1658850600000|2022-07-26 15:50:00|308.31|305.91|310.13|307.73|310.61|308.21|307.11|304.71|0
1658850900000|2022-07-26 15:55:00|310.25|307.85|310.25|307.85|310.49|308.09|308.79|306.39|0
1658851200000|2022-07-26 16:00:00|310.37|307.97|308.79|306.39|311.1|308.7|308.79|306.39|0
1658851500000|2022-07-26 16:05:00|308.91|306.51|309.27|306.87|310.36|307.96|308.31|305.91|0
1658851800000|2022-07-26 16:10:00|309.39|306.99|309.88|307.48|310.85|308.45|309.27|306.87|0
1658852100000|2022-07-26 16:15:00|309.75|307.35|308.61|306.21|309.88|307.48|307.82|305.42|0
1658852400000|2022-07-26 16:20:00|308.66|306.26|307.33|304.93|309.75|307.35|307.09|304.69|0
1658852700000|2022-07-26 16:25:00|307.21|304.81|307.21|304.81|308.54|306.14|306.73|304.33|0
1658853000000|2022-07-26 16:30:00|307.09|304.69|305.29|302.89|307.09|304.69|305.29|302.89|0
1658853300000|2022-07-26 16:35:00|305.17|302.77|306.6|304.2|306.6|304.2|304.93|302.53|0
1658853600000|2022-07-26 16:40:00|306.73|304.33|308.17|305.77|308.29|305.89|306.73|304.33|0
1658853900000|2022-07-26 16:45:00|308.05|305.65|306.21|303.81|308.53|306.13|305.73|303.33|0
1658854200000|2022-07-26 16:50:00|306.09|303.69|302.5|300.1|306.21|303.81|302.5|300.1|0
1658854500000|2022-07-26 16:55:00|302.62|300.22|302.74|300.34|303.1|300.7|301.9|299.5|0
1658854800000|2022-07-26 17:00:00|302.62|300.22|300.94|298.54|303.34|300.94|300.94|298.54|0
1658855100000|2022-07-26 17:05:00|300.82|298.42|300.11|297.71|301.9|299.5|299.99|297.59|0
1658855400000|2022-07-26 17:10:00|299.87|297.47|301.3|298.9|301.42|299.02|299.15|296.75|0
1658855700000|2022-07-26 17:15:00|301.18|298.78|302.37|299.97|302.49|300.09|301.18|298.78|0
1658856000000|2022-07-26 17:20:00|302.25|299.85|300.93|298.53|302.61|300.21|299.98|297.58|0
1658856300000|2022-07-26 17:25:00|301.17|298.77|299.86|297.46|301.65|299.25|299.5|297.1|0
1658856600000|2022-07-26 17:30:00|299.74|297.34|302.97|300.57|302.97|300.57|299.5|297.1|0
1658856900000|2022-07-26 17:35:00|303.09|300.69|303.09|300.69|303.45|301.05|302.13|299.73|0
1658857200000|2022-07-26 17:40:00|303.21|300.81|302.6|300.2|303.57|301.17|302.48|300.08|0
1658857500000|2022-07-26 17:45:00|302.48|300.08|303.8|301.4|304.16|301.76|302.48|300.08|0
1658857800000|2022-07-26 17:50:00|303.68|301.28|303.08|300.68|304.16|301.76|302.48|300.08|0
1658858100000|2022-07-26 17:55:00|302.96|300.56|304.28|301.88|304.28|301.88|302.6|300.2|0
1658858400000|2022-07-26 18:00:00|304.16|301.76|300.68|298.28|304.28|301.88|300.32|297.92|0
1658858700000|2022-07-26 18:05:00|300.56|298.16|304.03|301.63|304.16|301.76|299.25|296.85|0
1658859000000|2022-07-26 18:10:00|303.91|301.51|303.67|301.27|304.4|302|302.83|300.43|0
1658859300000|2022-07-26 18:15:00|303.79|301.39|305.6|303.2|305.84|303.44|303.55|301.15|0
1658859600000|2022-07-26 18:20:00|305.72|303.32|305.48|303.08|306.44|304.04|304.99|302.59|0
1658859900000|2022-07-26 18:25:00|305.6|303.2|307.78|305.38|307.9|305.5|305.36|302.96|0
1658860200000|2022-07-26 18:30:00|307.9|305.5|308.63|306.23|308.87|306.47|307.65|305.25|0
1658860500000|2022-07-26 18:35:00|308.75|306.35|309.23|306.83|309.23|306.83|307.65|305.25|0
1658860800000|2022-07-26 18:40:00|309.11|306.71|309.16|306.76|309.35|306.95|308.13|305.73|0
1658861100000|2022-07-26 18:45:00|309.28|306.88|309.81|307.41|309.81|307.41|308.35|305.95|0
1658861400000|2022-07-26 18:50:00|309.69|307.29|308.11|305.71|310.06|307.66|307.38|304.98|0
1658861700000|2022-07-26 18:55:00|308.23|305.83|307.62|305.22|309.08|306.68|307.5|305.1|0
1658862000000|2022-07-26 19:00:00|307.86|305.46|309.93|307.53|310.05|307.65|307.26|304.86|0
1658862300000|2022-07-26 19:05:00|309.81|307.41|310.29|307.89|311.39|308.99|309.44|307.04|0
1658862600000|2022-07-26 19:10:00|310.41|308.01|308.22|305.82|311.02|308.62|307.37|304.97|0
1658862900000|2022-07-26 19:15:00|308.1|305.7|307.86|305.46|308.34|305.94|306.89|304.49|0
1658863200000|2022-07-26 19:20:00|307.98|305.58|307.85|305.45|308.58|306.18|306.52|304.12|0
1658863500000|2022-07-26 19:25:00|307.97|305.57|307.37|304.97|308.95|306.55|307.25|304.85|0
1658863800000|2022-07-26 19:30:00|307.12|304.72|306.76|304.36|308.34|305.94|306.16|303.76|0
1658864100000|2022-07-26 19:35:00|306.88|304.48|305.79|303.39|307.73|305.33|305.67|303.27|0
1658864400000|2022-07-26 19:40:00|305.67|303.27|307.6|305.2|308.33|305.93|305.31|302.91|0
1658864700000|2022-07-26 19:45:00|307.72|305.32|309.08|306.68|311.56|309.16|307.24|304.84|0
1658865000000|2022-07-26 19:50:00|308.96|306.56|305.69|303.29|309.93|307.53|305.57|303.17|0
1658865300000|2022-07-26 19:55:00|305.21|302.81|306|303.6|306.96|304.56|303.22|300.82|0
1658865600000|2022-07-26 20:00:00|306.36|303.96|305.87|303.47|309.39|306.99|299.16|296.76|0
1658865900000|2022-07-26 20:05:00|305.93|303.53|301.3|298.9|306.06|303.66|300.46|298.06|0
1658866200000|2022-07-26 20:10:00|301|298.6|301.9|299.5|302.02|299.62|299.87|297.47|0
1658866500000|2022-07-26 20:15:00|301.86|299.06|301.85|299.05|302.57|299.77|300.78|297.98|0
1658866800000|2022-07-26 20:20:00|301.97|299.17|301.85|299.05|302.69|299.89|301.73|298.93|0
1658867100000|2022-07-26 20:25:00|301.73|298.93|301.55|298.75|302.51|299.71|301.49|298.69|0
1658867400000|2022-07-26 20:30:00|301.61|298.81|301.25|298.45|301.73|298.93|301.13|298.33|0
1658867700000|2022-07-26 20:35:00|301.13|298.33|300.47|297.67|301.25|298.45|299.82|297.02|0
1658868000000|2022-07-26 20:40:00|300.53|297.73|300.83|298.03|301.25|298.45|300.05|297.25|0
1658868300000|2022-07-26 20:45:00|300.65|297.85|299.81|297.01|300.95|298.15|299.64|296.84|0
1658868600000|2022-07-26 20:50:00|299.75|296.95|299.93|297.13|300.41|297.61|299.57|296.77|0
1658868900000|2022-07-26 20:55:00|300.17|297.37|298.56|295.76|300.4|297.6|298.32|295.52|0
1658869200000|2022-07-26 21:00:00|298.43|295.63|299.14|296.34|299.77|296.97|298.29|295.49|0
1658869500000|2022-07-26 21:05:00|299|296.2|298.18|295.38|299.11|296.31|298.18|295.38|0
1658869800000|2022-07-26 21:10:00|298.3|295.5|298.26|295.46|298.3|295.5|298.13|295.33|0
1658870100000|2022-07-26 21:15:00|298.3|295.5|298.05|295.25|298.32|295.52|297.93|295.13|0
1658870400000|2022-07-26 21:20:00|298.07|295.27|298.44|295.64|298.5|295.7|297.79|294.99|0
1658870700000|2022-07-26 21:25:00|298|295.2|297.76|294.96|298.17|295.37|297.6|294.8|0
1658871000000|2022-07-26 21:30:00|297.98|295.18|297.86|295.06|298.07|295.27|297.62|294.82|0
1658871300000|2022-07-26 21:35:00|297.72|294.92|298.18|295.38|298.41|295.61|297.71|294.91|0
1658871600000|2022-07-26 21:40:00|298.22|295.42|299.21|296.41|299.53|296.73|298.2|295.4|0
1658871900000|2022-07-26 21:45:00|299.23|296.43|299.12|296.32|299.33|296.53|299|296.2|0
1658872200000|2022-07-26 21:50:00|299.14|296.34|299.1|296.3|299.26|296.46|299.1|296.3|0
1658872500000|2022-07-26 21:55:00|299.08|296.28|298.16|295.36|299.08|296.28|297.96|295.16|0
1658872800000|2022-07-26 22:00:00|297.82|295.02|295.57|292.77|298|295.2|295.51|292.71|0
1658873100000|2022-07-26 22:05:00|295.51|292.71|291.29|288.49|295.51|292.71|291.17|288.37|0
1658873400000|2022-07-26 22:10:00|290.12|287.32|290.01|287.21|290.59|287.79|289.2|286.4|0
1658873700000|2022-07-26 22:15:00|290.07|287.27|291.65|288.85|291.7|288.9|290.07|287.27|0
1658874000000|2022-07-26 22:20:00|291.7|288.9|291.47|288.67|292.05|289.25|291.23|288.43|0
1658874300000|2022-07-26 22:25:00|291.41|288.61|292.4|289.6|292.4|289.6|291.41|288.61|0
1658874600000|2022-07-26 22:30:00|292.17|289.37|291.23|288.43|292.28|289.48|291.23|288.43|0
1658874900000|2022-07-26 22:35:00|291.34|288.54|293.69|290.89|293.69|290.89|291.23|288.43|0
1658875200000|2022-07-26 22:40:00|293.63|290.83|294.15|291.35|294.74|291.94|293.45|290.65|0
1658875500000|2022-07-26 22:45:00|294.04|291.24|294.86|292.06|294.98|292.18|293.68|290.88|0
1658875800000|2022-07-26 22:50:00|294.74|291.94|295.21|292.41|295.45|292.65|294.62|291.82|0
1658876100000|2022-07-26 22:55:00|295.15|292.35|294.5|291.7|295.21|292.41|294.38|291.58|0
1658876400000|2022-07-26 23:00:00|294.27|291.47|294.62|291.82|294.62|291.82|293.56|290.76|0
1658876700000|2022-07-26 23:05:00|294.5|291.7|293.91|291.11|294.97|292.17|293.67|290.87|0
1658877000000|2022-07-26 23:10:00|294.03|291.23|293.2|290.4|294.26|291.46|292.97|290.17|0
1658877300000|2022-07-26 23:15:00|293.15|290.35|293.32|290.52|293.67|290.87|292.85|290.05|0
1658877600000|2022-07-26 23:20:00|293.26|290.46|293.49|290.69|293.9|291.1|293.2|290.4|0
1658877900000|2022-07-26 23:25:00|293.43|290.63|292.67|289.87|293.55|290.75|292.61|289.81|0
1658878200000|2022-07-26 23:30:00|292.61|289.81|292.37|289.57|292.61|289.81|291.91|289.11|0
1658878500000|2022-07-26 23:35:00|292.25|289.45|291.43|288.63|292.25|289.45|291.2|288.4|0
1658878800000|2022-07-26 23:40:00|291.32|288.52|291.14|288.34|291.43|288.63|290.73|287.93|0
1658879100000|2022-07-26 23:45:00|291.08|288.28|290.38|287.58|291.37|288.57|290.38|287.58|0
1658879400000|2022-07-26 23:50:00|290.26|287.46|289.68|286.88|290.38|287.58|289.68|286.88|0
1658879700000|2022-07-26 23:55:00|289.79|286.99|290.84|288.04|290.96|288.16|289.68|286.88|0
1658880000000|2022-07-27 00:00:00|290.78|287.98|292.36|289.56|292.59|289.79|290.37|287.57|0
1658880300000|2022-07-27 00:05:00|292.24|289.44|290.72|287.92|292.24|289.44|290.49|287.69|0
1658880600000|2022-07-27 00:10:00|290.84|288.04|290.89|288.09|291.3|288.5|290.6|287.8|0
1658880900000|2022-07-27 00:15:00|290.6|287.8|290.13|287.33|290.6|287.8|289.78|286.98|0
1658881200000|2022-07-27 00:20:00|290.02|287.22|290.36|287.56|290.95|288.15|289.66|286.86|0
1658881500000|2022-07-27 00:25:00|290.6|287.8|290.59|287.79|290.83|288.03|290.25|287.45|0
1658881800000|2022-07-27 00:30:00|290.71|287.91|291.93|289.13|292.28|289.48|290.71|287.91|0
1658882100000|2022-07-27 00:35:00|291.87|289.07|292.04|289.24|292.39|289.59|291.81|289.01|0
1658882400000|2022-07-27 00:40:00|291.99|289.19|291.46|288.66|292.39|289.59|291.46|288.66|0
1658882700000|2022-07-27 00:45:00|291.52|288.72|292.04|289.24|292.39|289.59|290.99|288.19|0
1658883000000|2022-07-27 00:50:00|291.92|289.12|292.15|289.35|292.21|289.41|291.63|288.83|0
1658883300000|2022-07-27 00:55:00|292.04|289.24|292.03|289.23|292.04|289.24|291.45|288.65|0
1658883600000|2022-07-27 01:00:00|291.92|289.12|291.74|288.94|292.15|289.35|291.45|288.65|0
1658883900000|2022-07-27 01:05:00|291.8|289|292.03|289.23|292.26|289.46|291.8|289|0
1658884200000|2022-07-27 01:10:00|292.09|289.29|292.5|289.7|292.5|289.7|291.91|289.11|0
1658884500000|2022-07-27 01:15:00|292.38|289.58|293.2|290.4|293.55|290.75|292.38|289.58|0
1658884800000|2022-07-27 01:20:00|293.08|290.28|293.78|290.98|293.9|291.1|292.96|290.16|0
1658885100000|2022-07-27 01:25:00|293.66|290.86|294.13|291.33|294.48|291.68|293.66|290.86|0
1658885400000|2022-07-27 01:30:00|294.25|291.45|293.02|290.22|294.48|291.68|292.6|289.8|0
1658885700000|2022-07-27 01:35:00|292.96|290.16|293.42|290.62|293.66|290.86|292.84|290.04|0
1658886000000|2022-07-27 01:40:00|293.37|290.57|294.01|291.21|294.13|291.33|293.37|290.57|0
1658886300000|2022-07-27 01:45:00|293.95|291.15|292.95|290.15|294.01|291.21|292.83|290.03|0
1658886600000|2022-07-27 01:50:00|293.07|290.27|293.06|290.26|293.65|290.85|293.06|290.26|0
1658886900000|2022-07-27 01:55:00|293.13|290.33|293.18|290.38|293.42|290.62|292.83|290.03|0
1658887200000|2022-07-27 02:00:00|293.06|290.26|292.59|289.79|293.06|290.26|292.13|289.33|0
1658887500000|2022-07-27 02:05:00|292.71|289.91|292.82|290.02|293.06|290.26|292.65|289.85|0
1658887800000|2022-07-27 02:10:00|292.88|290.08|293.41|290.61|293.76|290.96|292.88|290.08|0
1658888100000|2022-07-27 02:15:00|293.29|290.49|293.29|290.49|293.7|290.9|293.29|290.49|0
1658888400000|2022-07-27 02:20:00|293.17|290.37|292.93|290.13|293.29|290.49|292.82|290.02|0
1658888700000|2022-07-27 02:25:00|292.82|290.02|293.4|290.6|293.46|290.66|292.7|289.9|0
1658889000000|2022-07-27 02:30:00|293.34|290.54|293.28|290.48|293.34|290.54|292.81|290.01|0
1658889300000|2022-07-27 02:35:00|293.34|290.54|293.16|290.36|293.4|290.6|293.05|290.25|0
1658889600000|2022-07-27 02:40:00|293.28|290.48|293.34|290.54|293.4|290.6|293.16|290.36|0
1658889900000|2022-07-27 02:45:00|293.28|290.48|293.16|290.36|293.39|290.59|292.92|290.12|0
1658890200000|2022-07-27 02:50:00|293.04|290.24|292.34|289.54|293.04|290.24|292.1|289.3|0
1658890500000|2022-07-27 02:55:00|292.45|289.65|292.45|289.65|292.69|289.89|292.28|289.48|0
1658890800000|2022-07-27 03:00:00|292.33|289.53|292.21|289.41|292.68|289.88|292.1|289.3|0
1658891100000|2022-07-27 03:05:00|292.1|289.3|291.75|288.95|292.33|289.53|291.63|288.83|0
1658891400000|2022-07-27 03:10:00|291.69|288.89|291.34|288.54|291.75|288.95|291.28|288.48|0
1658891700000|2022-07-27 03:15:00|291.39|288.59|291.62|288.82|291.74|288.94|291.04|288.24|0
1658892000000|2022-07-27 03:20:00|291.51|288.71|291.62|288.82|291.97|289.17|291.51|288.71|0
1658892300000|2022-07-27 03:25:00|291.57|288.77|291.85|289.05|291.97|289.17|291.51|288.71|0
1658892600000|2022-07-27 03:30:00|291.74|288.94|291.97|289.17|292.09|289.29|291.74|288.94|0
1658892900000|2022-07-27 03:35:00|291.85|289.05|292.08|289.28|292.2|289.4|291.73|288.93|0
1658893200000|2022-07-27 03:40:00|292.2|289.4|292.2|289.4|292.32|289.52|292.08|289.28|0
1658893500000|2022-07-27 03:45:00|292.08|289.28|292.2|289.4|292.2|289.4|291.85|289.05|0
1658893800000|2022-07-27 03:50:00|292.14|289.34|292.08|289.28|292.31|289.51|292.08|289.28|0
1658894100000|2022-07-27 03:55:00|291.96|289.16|292.07|289.27|292.08|289.28|291.84|289.04|0
1658894400000|2022-07-27 04:00:00|291.96|289.16|291.96|289.16|292.07|289.27|291.84|289.04|0
1658894700000|2022-07-27 04:05:00|292.02|289.22|291.6|288.8|292.07|289.27|291.6|288.8|0
1658895000000|2022-07-27 04:10:00|291.49|288.69|291.37|288.57|291.6|288.8|291.37|288.57|0
1658895300000|2022-07-27 04:15:00|291.25|288.45|291.48|288.68|291.6|288.8|290.9|288.1|0
1658895600000|2022-07-27 04:20:00|291.37|288.57|291.13|288.33|291.37|288.57|291.13|288.33|0
1658895900000|2022-07-27 04:25:00|291.07|288.27|291.24|288.44|291.25|288.45|291.01|288.21|0
1658896200000|2022-07-27 04:30:00|291.13|288.33|291.54|288.74|291.59|288.79|291.13|288.33|0
1658896500000|2022-07-27 04:35:00|291.59|288.79|291.36|288.56|291.59|288.79|291.24|288.44|0
1658896800000|2022-07-27 04:40:00|291.24|288.44|290.54|287.74|291.24|288.44|290.54|287.74|0
1658897100000|2022-07-27 04:45:00|290.48|287.68|289.02|286.22|290.65|287.85|289.02|286.22|0
1658897400000|2022-07-27 04:50:00|288.91|286.11|288.91|286.11|289.26|286.46|288.27|285.47|0
1658897700000|2022-07-27 04:55:00|289.02|286.22|288.79|285.99|289.14|286.34|288.67|285.87|0
1658898000000|2022-07-27 05:00:00|288.67|285.87|289.31|286.51|289.37|286.57|288.56|285.76|0
1658898300000|2022-07-27 05:05:00|289.37|286.57|289.13|286.33|289.6|286.8|289.13|286.33|0
1658898600000|2022-07-27 05:10:00|289.19|286.39|288.55|285.75|289.25|286.45|288.38|285.58|0
1658898900000|2022-07-27 05:15:00|288.43|285.63|289.01|286.21|289.01|286.21|288.15|285.35|0
1658899200000|2022-07-27 05:20:00|288.9|286.1|289.36|286.56|289.47|286.67|288.9|286.1|0
1658899500000|2022-07-27 05:25:00|289.47|286.67|288.31|285.51|289.59|286.79|288.31|285.51|0
1658899800000|2022-07-27 05:30:00|288.26|285.46|288.31|285.51|288.54|285.74|287.73|284.93|0
1658900100000|2022-07-27 05:35:00|288.43|285.63|288.89|286.09|288.89|286.09|287.96|285.16|0
1658900400000|2022-07-27 05:40:00|289|286.2|288.71|285.91|289.12|286.32|288.65|285.85|0
1658900700000|2022-07-27 05:45:00|288.77|285.97|289.35|286.55|289.58|286.78|288.65|285.85|0
1658901000000|2022-07-27 05:50:00|289.23|286.43|290.04|287.24|290.16|287.36|289.23|286.43|0
1658901300000|2022-07-27 05:55:00|289.93|287.13|289.4|286.6|289.93|287.13|289.23|286.43|0
1658901600000|2022-07-27 06:00:00|289.81|287.01|288.18|285.38|290.04|287.24|288.18|285.38|0
1658901900000|2022-07-27 06:05:00|288.13|285.33|288.76|285.96|288.99|286.19|288.13|285.33|0
1658902200000|2022-07-27 06:10:00|288.7|285.9|288.87|286.07|288.99|286.19|288.41|285.61|0
1658902500000|2022-07-27 06:15:00|288.76|285.96|289.92|287.12|289.92|287.12|288.64|285.84|0
1658902800000|2022-07-27 06:20:00|290.03|287.23|289.56|286.76|290.03|287.23|289.22|286.42|0
1658903100000|2022-07-27 06:25:00|289.68|286.88|289.56|286.76|290.03|287.23|288.98|286.18|0
1658903400000|2022-07-27 06:30:00|289.8|287|289.62|286.82|289.91|287.11|288.93|286.13|0
1658903700000|2022-07-27 06:35:00|289.56|286.76|289.91|287.11|289.91|287.11|289.1|286.3|0
1658904000000|2022-07-27 06:40:00|289.85|287.05|289.73|286.93|289.91|287.11|289.32|286.52|0
1658904300000|2022-07-27 06:45:00|289.67|286.87|290.66|287.86|290.66|287.86|289.56|286.76|0
1658904600000|2022-07-27 06:50:00|290.72|287.92|290.13|287.33|291.18|288.38|290.13|287.33|0
1658904900000|2022-07-27 06:55:00|290.25|287.45|290.71|287.91|290.71|287.91|290.02|287.22|0
1658905200000|2022-07-27 07:00:00|290.6|287.8|289.55|286.75|290.95|288.15|289.49|286.69|0
1658905500000|2022-07-27 07:05:00|289.35|286.95|289.35|286.95|289.58|287.18|288.65|286.25|0
1658905800000|2022-07-27 07:10:00|289.46|287.06|289.46|287.06|289.58|287.18|288.42|286.02|0
1658906100000|2022-07-27 07:15:00|289.52|287.12|288.3|285.9|289.58|287.18|288.07|285.67|0
1658906400000|2022-07-27 07:20:00|288.36|285.96|287.05|284.65|291.5|289.1|286.59|284.19|0
1658906700000|2022-07-27 07:25:00|287.17|284.77|286.88|284.48|287.63|285.23|286.65|284.25|0
1658907000000|2022-07-27 07:30:00|286.82|284.42|287.62|285.22|287.68|285.28|286.59|284.19|0
1658907300000|2022-07-27 07:35:00|287.51|285.11|287.16|284.76|287.62|285.22|287.16|284.76|0
1658907600000|2022-07-27 07:40:00|287.04|284.64|287.97|285.57|288.32|285.92|286.93|284.53|0
1658907900000|2022-07-27 07:45:00|288.03|285.63|287.15|284.75|288.2|285.8|286.69|284.29|0
1658908200000|2022-07-27 07:50:00|287.04|284.64|289.07|286.67|289.18|286.78|287.04|284.64|0
1658908500000|2022-07-27 07:55:00|289.01|286.61|288.31|285.91|289.24|286.84|288.31|285.91|0
1658908800000|2022-07-27 08:00:00|288.42|286.02|287.09|284.69|288.54|286.14|287.09|284.69|0
1658909100000|2022-07-27 08:05:00|287.15|284.75|285.36|282.96|287.32|284.92|284.27|281.87|0
1658909400000|2022-07-27 08:10:00|285.25|282.85|285.41|283.01|285.53|283.13|284.72|282.32|0
1658909700000|2022-07-27 08:15:00|285.18|282.78|286.55|284.15|286.55|284.15|285.18|282.78|0
1658910000000|2022-07-27 08:20:00|286.5|284.1|287.01|284.61|287.24|284.84|286.32|283.92|0
1658910300000|2022-07-27 08:25:00|287.13|284.73|287.07|284.67|287.47|285.07|286.78|284.38|0
1658910600000|2022-07-27 08:30:00|287.01|284.61|286.31|283.91|287.01|284.61|285.85|283.45|0
1658910900000|2022-07-27 08:35:00|286.37|283.97|286.77|284.37|286.89|284.49|285.97|283.57|0
1658911200000|2022-07-27 08:40:00|286.66|284.26|286.31|283.91|287.35|284.95|286.2|283.8|0
1658911500000|2022-07-27 08:45:00|286.25|283.85|286.31|283.91|286.77|284.37|286.19|283.79|0
1658911800000|2022-07-27 08:50:00|286.37|283.97|286.19|283.79|286.77|284.37|285.61|283.21|0
1658912100000|2022-07-27 08:55:00|286.07|283.67|286.77|284.37|286.77|284.37|286.07|283.67|0
1658912400000|2022-07-27 09:00:00|286.88|284.48|286.3|283.9|287.23|284.83|286.13|283.73|0
1658912700000|2022-07-27 09:05:00|286.25|283.85|285.95|283.55|286.3|283.9|285.84|283.44|0
1658913000000|2022-07-27 09:10:00|286.07|283.67|287.11|284.71|287.11|284.71|285.95|283.55|0
1658913300000|2022-07-27 09:15:00|287.05|284.65|286.76|284.36|287.11|284.71|286.53|284.13|0
1658913600000|2022-07-27 09:20:00|286.64|284.24|287.22|284.82|287.28|284.88|286.53|284.13|0
1658913900000|2022-07-27 09:25:00|287.16|284.76|287.46|285.06|288.72|286.32|287.1|284.7|0
1658914200000|2022-07-27 09:30:00|287.4|285|286.94|284.54|287.75|285.35|286.71|284.31|0
1658914500000|2022-07-27 09:35:00|286.82|284.42|287.05|284.65|287.63|285.23|286.13|283.73|0
1658914800000|2022-07-27 09:40:00|286.99|284.59|287.16|284.76|287.51|285.11|286.7|284.3|0
1658915100000|2022-07-27 09:45:00|287.28|284.88|288.32|285.92|288.55|286.15|287.16|284.76|0
1658915400000|2022-07-27 09:50:00|288.15|285.75|289.01|286.61|289.36|286.96|288.15|285.75|0
1658915700000|2022-07-27 09:55:00|288.89|286.49|288.54|286.14|289.36|286.96|288.54|286.14|0
1658916000000|2022-07-27 10:00:00|288.43|286.03|289.35|286.95|289.82|287.42|288.43|286.03|0
1658916300000|2022-07-27 10:05:00|289.24|286.84|289.06|286.66|289.82|287.42|288.89|286.49|0
1658916600000|2022-07-27 10:10:00|289.12|286.72|289.47|287.07|289.82|287.42|289.12|286.72|0
1658916900000|2022-07-27 10:15:00|289.53|287.13|289.87|287.47|290.05|287.65|289.47|287.07|0
1658917200000|2022-07-27 10:20:00|289.93|287.53|290.45|288.05|290.63|288.23|289.7|287.3|0
1658917500000|2022-07-27 10:25:00|290.39|287.99|290.51|288.11|290.51|288.11|289.34|286.94|0
1658917800000|2022-07-27 10:30:00|290.45|288.05|289.92|287.52|291.44|289.04|289.81|287.41|0
1658918100000|2022-07-27 10:35:00|289.81|287.41|289.69|287.29|290.04|287.64|289.34|286.94|0
1658918400000|2022-07-27 10:40:00|289.57|287.17|289.57|287.17|289.69|287.29|289.11|286.71|0
1658918700000|2022-07-27 10:45:00|289.92|287.52|289.98|287.58|290.38|287.98|289.45|287.05|0
1658919000000|2022-07-27 10:50:00|290.03|287.63|290.03|287.63|290.26|287.86|289.45|287.05|0
1658919300000|2022-07-27 10:55:00|289.97|287.57|289.45|287.05|290.09|287.69|289.16|286.76|0
1658919600000|2022-07-27 11:00:00|289.33|286.93|290.72|288.32|290.84|288.44|289.33|286.93|0
1658919900000|2022-07-27 11:05:00|290.61|288.21|291.54|289.14|291.66|289.26|290.37|287.97|0
1658920200000|2022-07-27 11:10:00|291.66|289.26|290.84|288.44|291.89|289.49|290.72|288.32|0
1658920500000|2022-07-27 11:15:00|290.95|288.55|290.95|288.55|291.19|288.79|290.72|288.32|0
1658920800000|2022-07-27 11:20:00|290.83|288.43|290.6|288.2|291.07|288.67|290.48|288.08|0
1658921100000|2022-07-27 11:25:00|290.48|288.08|290.42|288.02|290.48|288.08|289.78|287.38|0
1658921400000|2022-07-27 11:30:00|290.48|288.08|290.36|287.96|290.48|288.08|289.67|287.27|0
1658921700000|2022-07-27 11:35:00|290.25|287.85|290.83|288.43|291.41|289.01|290.13|287.73|0
1658922000000|2022-07-27 11:40:00|290.94|288.54|290.24|287.84|290.94|288.54|289.95|287.55|0
1658922300000|2022-07-27 11:45:00|290.19|287.79|291.05|288.65|291.05|288.65|289.89|287.49|0
1658922600000|2022-07-27 11:50:00|290.94|288.54|290.47|288.07|291.17|288.77|290.12|287.72|0
1658922900000|2022-07-27 11:55:00|290.53|288.13|291.28|288.88|291.52|289.12|290|287.6|0
1658923200000|2022-07-27 12:00:00|290.7|288.3|290.7|288.3|291.4|289|290.47|288.07|0
1658923500000|2022-07-27 12:05:00|290.47|288.07|290.58|288.18|290.7|288.3|290|287.6|0
1658923800000|2022-07-27 12:10:00|290.7|288.3|289.88|287.48|290.7|288.3|289.88|287.48|0
1658924100000|2022-07-27 12:15:00|289.76|287.36|288.83|286.43|290.23|287.83|288.83|286.43|0
1658924400000|2022-07-27 12:20:00|288.95|286.55|289.64|287.24|289.64|287.24|288.6|286.2|0
1658924700000|2022-07-27 12:25:00|289.53|287.13|290.05|287.65|290.05|287.65|289.06|286.66|0
1658925000000|2022-07-27 12:30:00|290.11|287.71|289.75|287.35|291.39|288.99|289.29|286.89|0
1658925300000|2022-07-27 12:35:00|289.64|287.24|289.7|287.3|290.34|287.94|289.41|287.01|0
1658925600000|2022-07-27 12:40:00|289.75|287.35|289.69|287.29|290.8|288.4|289.63|287.23|0
1658925900000|2022-07-27 12:45:00|289.63|287.23|288.94|286.54|289.87|287.47|288.94|286.54|0
1658926200000|2022-07-27 12:50:00|289.05|286.65|288.59|286.19|289.17|286.77|288.24|285.84|0
1658926500000|2022-07-27 12:55:00|288.47|286.07|288.58|286.18|288.82|286.42|287.89|285.49|0
1658926800000|2022-07-27 13:00:00|288.47|286.07|288.7|286.3|288.93|286.53|288.12|285.72|0
1658927100000|2022-07-27 13:05:00|288.64|286.24|288.7|286.3|288.81|286.41|288.12|285.72|0
1658927400000|2022-07-27 13:10:00|288.58|286.18|287.42|285.02|288.7|286.3|287.42|285.02|0
1658927700000|2022-07-27 13:15:00|287.54|285.14|287.3|284.9|287.77|285.37|287.19|284.79|0
1658928000000|2022-07-27 13:20:00|287.42|285.02|287.94|285.54|289.27|286.87|287.07|284.67|0
1658928300000|2022-07-27 13:25:00|287.99|285.59|289.5|287.1|289.73|287.33|287.53|285.13|0
1658928600000|2022-07-27 13:30:00|288.86|286.46|290.19|287.79|291.01|288.61|287.64|285.24|0
1658928900000|2022-07-27 13:35:00|290.31|287.91|286.83|284.43|290.31|287.91|286.72|284.32|0
1658929200000|2022-07-27 13:40:00|286.95|284.55|285.33|282.93|287.06|284.66|284.53|282.13|0
1658929500000|2022-07-27 13:45:00|284.64|282.24|284.07|281.67|285.91|283.51|283.61|281.21|0
1658929800000|2022-07-27 13:50:00|283.95|281.55|284.53|282.13|285.1|282.7|283.84|281.44|0
1658930100000|2022-07-27 13:55:00|284.87|282.47|285.1|282.7|285.1|282.7|283.61|281.21|0
1658930400000|2022-07-27 14:00:00|284.87|282.47|283.53|281.13|285.96|283.56|283.53|281.13|0
1658930700000|2022-07-27 14:05:00|283.3|280.9|285.59|283.19|286.17|283.77|282.38|279.98|0
1658931000000|2022-07-27 14:10:00|285.36|282.96|282.25|279.85|285.36|282.96|282.02|279.62|0
1658931300000|2022-07-27 14:15:00|282.02|279.62|281.11|278.71|282.25|279.85|280.54|278.14|0
1658931600000|2022-07-27 14:20:00|280.99|278.59|281.9|279.5|282.02|279.62|280.19|277.79|0
1658931900000|2022-07-27 14:25:00|281.79|279.39|281.95|279.55|282.59|280.19|280.87|278.47|0
1658932200000|2022-07-27 14:30:00|281.84|279.44|281.83|279.43|282.17|279.77|280.22|277.82|0
1658932500000|2022-07-27 14:35:00|281.71|279.31|280.33|277.93|281.71|279.31|280.11|277.71|0
1658932800000|2022-07-27 14:40:00|280.22|277.82|281.48|279.08|282.74|280.34|280.11|277.71|0
1658933100000|2022-07-27 14:45:00|281.59|279.19|280.9|278.5|281.82|279.42|280.56|278.16|0
1658933400000|2022-07-27 14:50:00|280.79|278.39|279.87|277.47|281.47|279.07|279.87|277.47|0
1658933700000|2022-07-27 14:55:00|279.76|277.36|279.58|277.18|280.44|278.04|279.35|276.95|0
1658934000000|2022-07-27 15:00:00|279.35|276.95|277.99|275.59|279.47|277.07|276.52|274.12|0
1658934300000|2022-07-27 15:05:00|278.1|275.7|279.8|277.4|280.03|277.63|277.65|275.25|0
1658934600000|2022-07-27 15:10:00|279.69|277.29|279.35|276.95|279.92|277.52|278.89|276.49|0
1658934900000|2022-07-27 15:15:00|279.23|276.83|279.12|276.72|279.23|276.83|278.32|275.92|0
1658935200000|2022-07-27 15:20:00|279|276.6|280.48|278.08|280.6|278.2|278.66|276.26|0
1658935500000|2022-07-27 15:25:00|280.37|277.97|279.45|277.05|281.05|278.65|279.23|276.83|0
1658935800000|2022-07-27 15:30:00|279.34|276.94|278.66|276.26|279.34|276.94|277.52|275.12|0
1658936100000|2022-07-27 15:35:00|278.54|276.14|278.77|276.37|279.11|276.71|277.75|275.35|0
1658936400000|2022-07-27 15:40:00|278.88|276.48|278.2|275.8|278.88|276.48|277.29|274.89|0
1658936700000|2022-07-27 15:45:00|278.08|275.68|277.97|275.57|278.88|276.48|277.4|275|0
1658937000000|2022-07-27 15:50:00|277.86|275.46|277.85|275.45|278.31|275.91|276.61|274.21|0
1658937300000|2022-07-27 15:55:00|277.74|275.34|277.17|274.77|277.97|275.57|276.27|273.87|0
1658937600000|2022-07-27 16:00:00|276.95|274.55|276.94|274.54|277.51|275.11|276.04|273.64|0
1658937900000|2022-07-27 16:05:00|276.83|274.43|276.6|274.2|277.4|275|276.15|273.75|0
1658938200000|2022-07-27 16:10:00|276.49|274.09|276.6|274.2|277.51|275.11|276.49|274.09|0
1658938500000|2022-07-27 16:15:00|276.49|274.09|276.49|274.09|277.17|274.77|276.26|273.86|0
1658938800000|2022-07-27 16:20:00|276.6|274.2|276.37|273.97|277.05|274.65|276.03|273.63|0
1658939100000|2022-07-27 16:25:00|276.26|273.86|276.37|273.97|276.6|274.2|275.24|272.84|0
1658939400000|2022-07-27 16:30:00|276.31|273.91|276.93|274.53|277.38|274.98|276.03|273.63|0
1658939700000|2022-07-27 16:35:00|276.82|274.42|277.83|275.43|277.95|275.55|276.59|274.19|0
1658940000000|2022-07-27 16:40:00|277.95|275.55|278.06|275.66|278.29|275.89|277.27|274.87|0
1658940300000|2022-07-27 16:45:00|277.95|275.55|278.74|276.34|278.74|276.34|277.61|275.21|0
1658940600000|2022-07-27 16:50:00|278.62|276.22|278.17|275.77|278.74|276.34|277.6|275.2|0
1658940900000|2022-07-27 16:55:00|278.4|276|279.99|277.59|280.1|277.7|278.17|275.77|0
1658941200000|2022-07-27 17:00:00|280.1|277.7|279.64|277.24|280.44|278.04|279.3|276.9|0
1658941500000|2022-07-27 17:05:00|279.76|277.36|280.44|278.04|281.35|278.95|279.53|277.13|0
1658941800000|2022-07-27 17:10:00|280.55|278.15|279.64|277.24|281.01|278.61|279.64|277.24|0
1658942100000|2022-07-27 17:15:00|279.87|277.47|280.32|277.92|280.32|277.92|279.29|276.89|0
1658942400000|2022-07-27 17:20:00|280.43|278.03|280.32|277.92|281|278.6|279.52|277.12|0
1658942700000|2022-07-27 17:25:00|280.2|277.8|279.29|276.89|280.54|278.14|279.29|276.89|0
1658943000000|2022-07-27 17:30:00|279.06|276.66|278.83|276.43|279.97|277.57|277.93|275.53|0
1658943300000|2022-07-27 17:35:00|278.95|276.55|279.06|276.66|279.4|277|278.38|275.98|0
1658943600000|2022-07-27 17:40:00|278.94|276.54|279.17|276.77|279.4|277|278.26|275.86|0
1658943900000|2022-07-27 17:45:00|279.28|276.88|278.37|275.97|279.85|277.45|277.92|275.52|0
1658944200000|2022-07-27 17:50:00|278.49|276.09|278.03|275.63|279.34|276.94|278.03|275.63|0
1658944500000|2022-07-27 17:55:00|278.09|275.69|278.82|276.42|280.19|277.79|277.58|275.18|0
1658944800000|2022-07-27 18:00:00|278.59|276.19|275.57|273.17|280.07|277.67|273.4|271|0
1658945100000|2022-07-27 18:05:00|275.23|272.83|280.68|278.28|281.65|279.25|275.23|272.83|0
1658945400000|2022-07-27 18:10:00|280.33|277.93|278.74|276.34|280.91|278.51|276.47|274.07|0
1658945700000|2022-07-27 18:15:00|278.85|276.45|277.26|274.86|278.85|276.45|276.13|273.73|0
1658946000000|2022-07-27 18:20:00|277.14|274.74|278.96|276.56|279.07|276.67|276.24|273.84|0
1658946300000|2022-07-27 18:25:00|279.07|276.67|276.69|274.29|279.07|276.67|275.56|273.16|0
1658946600000|2022-07-27 18:30:00|276.8|274.4|280.67|278.27|281.81|279.41|275.56|273.16|0
1658946900000|2022-07-27 18:35:00|280.44|278.04|268.62|266.22|280.44|278.04|267.96|265.56|0
1658947200000|2022-07-27 18:40:00|268.18|265.78|262.03|259.63|268.18|265.78|261.93|259.53|0
1658947500000|2022-07-27 18:45:00|261.6|259.2|263.23|260.83|263.89|261.49|260.73|258.33|0
1658947800000|2022-07-27 18:50:00|263.34|260.94|258.16|255.76|264.76|262.36|257.3|254.9|0
1658948100000|2022-07-27 18:55:00|259.97|257.57|263.94|261.54|266.13|263.73|259.11|256.71|0
1658948400000|2022-07-27 19:00:00|263.62|261.22|258.76|256.36|265.03|262.63|258.76|256.36|0
1658948700000|2022-07-27 19:05:00|259.18|256.78|259.5|257.1|261.23|258.83|257.9|255.5|0
1658949000000|2022-07-27 19:10:00|259.29|256.89|259.72|257.32|260.69|258.29|258|255.6|0
1658949300000|2022-07-27 19:15:00|259.82|257.42|259.39|256.99|260.42|258.02|257.36|254.96|0
1658949600000|2022-07-27 19:20:00|259.29|256.89|256.18|253.78|259.93|257.53|256.08|253.68|0
1658949900000|2022-07-27 19:25:00|256.29|253.89|251.95|249.55|256.29|253.89|251.95|249.55|0
1658950200000|2022-07-27 19:30:00|251.32|248.92|251.74|249.34|253.53|251.13|251.32|248.92|0
1658950500000|2022-07-27 19:35:00|251.84|249.44|254.69|252.29|254.9|252.5|251.63|249.23|0
1658950800000|2022-07-27 19:40:00|254.48|252.08|253.21|250.81|255.11|252.71|252.26|249.86|0
1658951100000|2022-07-27 19:45:00|253.53|251.13|254.69|252.29|254.79|252.39|252.68|250.28|0
1658951400000|2022-07-27 19:50:00|254.53|252.13|255.64|253.24|257.98|255.58|254.53|252.13|0
1658951700000|2022-07-27 19:55:00|255.75|253.35|260.35|257.95|260.35|257.95|255|252.6|0
1658952000000|2022-07-27 20:00:00|260.03|257.63|261.75|259.35|262.4|260|260.03|257.63|0
1658952300000|2022-07-27 20:05:00|261.86|259.46|262.83|260.43|264.34|261.94|261.64|259.24|0
1658952600000|2022-07-27 20:10:00|262.99|260.59|263.58|261.18|264.02|261.62|262.83|260.43|0
1658952900000|2022-07-27 20:15:00|263.46|260.66|263.56|260.76|263.89|261.09|262.59|259.79|0
1658953200000|2022-07-27 20:20:00|263.62|260.82|261.51|258.71|263.89|261.09|260.54|257.74|0
1658953500000|2022-07-27 20:25:00|261.57|258.77|261.94|259.14|262.05|259.25|260.92|258.12|0
1658953800000|2022-07-27 20:30:00|262.05|259.25|261.61|258.81|262.05|259.25|261.61|258.81|0
1658954100000|2022-07-27 20:35:00|261.51|258.71|261.83|259.03|262.04|259.24|260.97|258.17|0
1658954400000|2022-07-27 20:40:00|261.93|259.13|261.93|259.13|262.04|259.24|261.61|258.81|0
1658954700000|2022-07-27 20:45:00|261.77|258.97|261.71|258.91|262.04|259.24|261.71|258.91|0
1658955000000|2022-07-27 20:50:00|261.77|258.97|262.04|259.24|262.04|259.24|261.77|258.97|0
1658955300000|2022-07-27 20:55:00|262.03|259.23|261.87|259.07|262.03|259.23|261.82|259.02|0
1658955600000|2022-07-27 21:00:00|261.94|259.14|262.08|259.28|262.29|259.49|261.94|259.14|0
1658955900000|2022-07-27 21:05:00|262.22|259.42|262|259.2|262.38|259.58|261.84|259.04|0
1658956200000|2022-07-27 21:10:00|261.86|259.06|261.76|258.96|262.01|259.21|261.54|258.74|0
1658956500000|2022-07-27 21:15:00|261.81|259.01|261.74|258.94|261.96|259.16|261.63|258.83|0
1658956800000|2022-07-27 21:20:00|261.55|258.75|261.66|258.86|261.74|258.94|261.55|258.75|0
1658957100000|2022-07-27 21:25:00|261.64|258.84|261.61|258.81|261.72|258.92|261.53|258.73|0
1658957400000|2022-07-27 21:30:00|261.58|258.78|261.46|258.66|261.58|258.78|261.46|258.66|0
1658957700000|2022-07-27 21:35:00|261.49|258.69|261.74|258.94|261.85|259.05|261.47|258.67|0
1658958000000|2022-07-27 21:40:00|261.72|258.92|261.77|258.97|261.88|259.08|261.72|258.92|0
1658958300000|2022-07-27 21:45:00|261.86|259.06|261.94|259.14|261.97|259.17|261.77|258.97|0
1658958600000|2022-07-27 21:50:00|261.96|259.16|261.85|259.05|262|259.2|261.67|258.87|0
1658958900000|2022-07-27 21:55:00|261.88|259.08|261.86|259.06|262.03|259.23|261.62|258.82|0
1658959200000|2022-07-27 22:00:00|261.74|258.94|261.9|259.1|262.98|260.18|261.42|258.62|0
1658959500000|2022-07-27 22:05:00|261.79|258.99|262.65|259.85|262.97|260.17|261.79|258.99|0
1658959800000|2022-07-27 22:10:00|262.49|259.69|262.65|259.85|262.87|260.07|262.33|259.53|0
1658960100000|2022-07-27 22:15:00|262.7|259.9|262.32|259.52|262.86|260.06|262.32|259.52|0
1658960400000|2022-07-27 22:20:00|262.43|259.63|262.75|259.95|262.75|259.95|262.43|259.63|0
1658960700000|2022-07-27 22:25:00|262.86|260.06|262.64|259.84|262.86|260.06|262.53|259.73|0
1658961000000|2022-07-27 22:30:00|262.53|259.73|261.83|259.03|262.75|259.95|261.45|258.65|0
1658961300000|2022-07-27 22:35:00|261.88|259.08|262.21|259.41|262.69|259.89|261.88|259.08|0
1658961600000|2022-07-27 22:40:00|262.31|259.51|262.64|259.84|262.8|260|262.26|259.46|0
1658961900000|2022-07-27 22:45:00|262.63|259.83|262.2|259.4|262.63|259.83|261.99|259.19|0
1658962200000|2022-07-27 22:50:00|262.31|259.51|262.2|259.4|262.42|259.62|261.98|259.18|0
1658962500000|2022-07-27 22:55:00|262.26|259.46|262.2|259.4|262.52|259.72|262.15|259.35|0
1658962800000|2022-07-27 23:00:00|262.09|259.29|261.87|259.07|262.3|259.5|261.76|258.96|0
1658963100000|2022-07-27 23:05:00|261.76|258.96|261.44|258.64|261.98|259.18|261.01|258.21|0
1658963400000|2022-07-27 23:10:00|261.55|258.75|261.33|258.53|261.76|258.96|261.22|258.42|0
1658963700000|2022-07-27 23:15:00|261.28|258.48|261.86|259.06|261.87|259.07|261.11|258.31|0
1658964000000|2022-07-27 23:20:00|261.97|259.17|261.76|258.96|262.08|259.28|261.7|258.9|0
1658964300000|2022-07-27 23:25:00|261.86|259.06|261.7|258.9|262.08|259.28|261.54|258.74|0
1658964600000|2022-07-27 23:30:00|261.75|258.95|261.54|258.74|262.29|259.49|261.54|258.74|0
1658964900000|2022-07-27 23:35:00|261.43|258.63|262.24|259.44|262.4|259.6|261.43|258.63|0
1658965200000|2022-07-27 23:40:00|262.18|259.38|262.18|259.38|262.29|259.49|261.96|259.16|0
1658965500000|2022-07-27 23:45:00|262.29|259.49|261.42|258.62|262.5|259.7|261.42|258.62|0
1658965800000|2022-07-27 23:50:00|261.53|258.73|262.23|259.43|262.23|259.43|261.1|258.3|0
1658966100000|2022-07-27 23:55:00|262.28|259.48|262.39|259.59|262.93|260.13|262.07|259.27|0
1658966400000|2022-07-28 00:00:00|262.49|259.69|262.92|260.12|263.03|260.23|261.47|258.67|0
1658966700000|2022-07-28 00:05:00|262.87|260.07|263.25|260.45|263.36|260.56|262.06|259.26|0
1658967000000|2022-07-28 00:10:00|263.14|260.34|263.57|260.77|263.79|260.99|263.03|260.23|0
1658967300000|2022-07-28 00:15:00|263.68|260.88|263.89|261.09|264|261.2|263.57|260.77|0
1658967600000|2022-07-28 00:20:00|263.78|260.98|264.22|261.42|264.22|261.42|263.67|260.87|0
1658967900000|2022-07-28 00:25:00|264.11|261.31|264.97|262.17|264.97|262.17|263.67|260.87|0
1658968200000|2022-07-28 00:30:00|264.86|262.06|263.94|261.14|264.97|262.17|263.94|261.14|0
1658968500000|2022-07-28 00:35:00|263.99|261.19|264.21|261.41|264.43|261.63|263.89|261.09|0
1658968800000|2022-07-28 00:40:00|264.32|261.52|264.53|261.73|264.64|261.84|264.1|261.3|0
1658969100000|2022-07-28 00:45:00|264.64|261.84|264.2|261.4|265.08|262.28|264.1|261.3|0
1658969400000|2022-07-28 00:50:00|264.31|261.51|264.04|261.24|264.31|261.51|263.66|260.86|0
1658969700000|2022-07-28 00:55:00|263.99|261.19|263.88|261.08|264.09|261.29|263.77|260.97|0
1658970000000|2022-07-28 01:00:00|263.77|260.97|263.82|261.02|264.63|261.83|263.55|260.75|0
1658970300000|2022-07-28 01:05:00|263.76|260.96|263.44|260.64|263.87|261.07|263.22|260.42|0
1658970600000|2022-07-28 01:10:00|263.39|260.59|263.76|260.96|263.82|261.02|263.22|260.42|0
1658970900000|2022-07-28 01:15:00|263.65|260.85|263.22|260.42|264.09|261.29|263.11|260.31|0
1658971200000|2022-07-28 01:20:00|263.33|260.53|264.3|261.5|264.41|261.61|263.32|260.52|0
1658971500000|2022-07-28 01:25:00|264.35|261.55|264.19|261.39|264.41|261.61|263.97|261.17|0
1658971800000|2022-07-28 01:30:00|264.3|261.5|262.99|260.19|264.35|261.55|262.89|260.09|0
1658972100000|2022-07-28 01:35:00|263.1|260.3|263.32|260.52|263.86|261.06|262.83|260.03|0
1658972400000|2022-07-28 01:40:00|263.26|260.46|263.96|261.16|264.07|261.27|263.26|260.46|0
1658972700000|2022-07-28 01:45:00|263.86|261.06|263.53|260.73|264.07|261.27|263.31|260.51|0
1658973000000|2022-07-28 01:50:00|263.48|260.68|263.31|260.51|263.64|260.84|263.2|260.4|0
1658973300000|2022-07-28 01:55:00|263.2|260.4|262.61|259.81|263.42|260.62|262.44|259.64|0
1658973600000|2022-07-28 02:00:00|262.55|259.75|262.98|260.18|263.2|260.4|262.55|259.75|0
1658973900000|2022-07-28 02:05:00|262.82|260.02|263.09|260.29|263.2|260.4|262.66|259.86|0
1658974200000|2022-07-28 02:10:00|263.04|260.24|262.87|260.07|263.09|260.29|262.6|259.8|0
1658974500000|2022-07-28 02:15:00|262.82|260.02|262.81|260.01|262.98|260.18|262.65|259.85|0
1658974800000|2022-07-28 02:20:00|262.76|259.96|263.08|260.28|263.19|260.39|262.65|259.85|0
1658975100000|2022-07-28 02:25:00|262.97|260.17|262.86|260.06|263.08|260.28|262.75|259.95|0
1658975400000|2022-07-28 02:30:00|262.81|260.01|262.32|259.52|263.08|260.28|262.21|259.41|0
1658975700000|2022-07-28 02:35:00|262.27|259.47|261.62|258.82|262.32|259.52|261.46|258.66|0
1658976000000|2022-07-28 02:40:00|261.56|258.76|261.67|258.87|261.89|259.09|261.35|258.55|0
1658976300000|2022-07-28 02:45:00|261.73|258.93|261.99|259.19|261.99|259.19|261.56|258.76|0
1658976600000|2022-07-28 02:50:00|261.88|259.08|262.2|259.4|262.42|259.62|261.88|259.08|0
1658976900000|2022-07-28 02:55:00|262.26|259.46|262.15|259.35|262.42|259.62|262.09|259.29|0
1658977200000|2022-07-28 03:00:00|262.09|259.29|262.42|259.62|262.63|259.83|262.09|259.29|0
1658977500000|2022-07-28 03:05:00|262.31|259.51|262.41|259.61|262.52|259.72|262.31|259.51|0
1658977800000|2022-07-28 03:10:00|262.31|259.51|262.3|259.5|262.41|259.61|262.2|259.4|0
1658978100000|2022-07-28 03:15:00|262.41|259.61|262.84|260.04|262.95|260.15|262.41|259.61|0
1658978400000|2022-07-28 03:20:00|262.95|260.15|262.84|260.04|263.27|260.47|262.84|260.04|0
1658978700000|2022-07-28 03:25:00|262.89|260.09|263.05|260.25|263.16|260.36|262.84|260.04|0
1658979000000|2022-07-28 03:30:00|262.94|260.14|263.22|260.42|263.48|260.68|262.94|260.14|0
1658979300000|2022-07-28 03:35:00|263.16|260.36|263|260.2|263.37|260.57|262.94|260.14|0
1658979600000|2022-07-28 03:40:00|262.94|260.14|262.83|260.03|263.26|260.46|262.83|260.03|0
1658979900000|2022-07-28 03:45:00|262.78|259.98|263.48|260.68|263.59|260.79|262.78|259.98|0
1658980200000|2022-07-28 03:50:00|263.43|260.63|264.13|261.33|264.34|261.54|263.37|260.57|0
1658980500000|2022-07-28 03:55:00|264.02|261.22|264.01|261.21|264.18|261.38|263.58|260.78|0
1658980800000|2022-07-28 04:00:00|263.91|261.11|263.9|261.1|264.01|261.21|263.58|260.78|0
1658981100000|2022-07-28 04:05:00|264.01|261.21|263.79|260.99|264.01|261.21|263.79|260.99|0
1658981400000|2022-07-28 04:10:00|263.9|261.1|263.9|261.1|264.12|261.32|263.79|260.99|0
1658981700000|2022-07-28 04:15:00|264.01|261.21|264.01|261.21|264.12|261.32|263.85|261.05|0
1658982000000|2022-07-28 04:20:00|263.9|261.1|263.9|261.1|264.01|261.21|263.79|260.99|0
1658982300000|2022-07-28 04:25:00|263.89|261.09|263.78|260.98|264|261.2|263.78|260.98|0
1658982600000|2022-07-28 04:30:00|264|261.2|264|261.2|264.54|261.74|263.78|260.98|0
1658982900000|2022-07-28 04:35:00|264.06|261.26|263.78|260.98|264.11|261.31|263.56|260.76|0
1658983200000|2022-07-28 04:40:00|263.73|260.93|263.67|260.87|263.89|261.09|263.56|260.76|0
1658983500000|2022-07-28 04:45:00|263.56|260.76|263.56|260.76|263.78|260.98|263.45|260.65|0
1658983800000|2022-07-28 04:50:00|263.45|260.65|263.67|260.87|263.77|260.97|263.45|260.65|0
1658984100000|2022-07-28 04:55:00|263.56|260.76|263.77|260.97|263.77|260.97|263.56|260.76|0
1658984400000|2022-07-28 05:00:00|263.66|260.86|263.66|260.86|263.99|261.19|263.66|260.86|0
1658984700000|2022-07-28 05:05:00|263.72|260.92|264.42|261.62|264.42|261.62|263.66|260.86|0
1658985000000|2022-07-28 05:10:00|264.37|261.57|264.52|261.72|264.53|261.73|264.2|261.4|0
1658985300000|2022-07-28 05:15:00|264.42|261.62|264.52|261.72|264.52|261.72|264.41|261.61|0
1658985600000|2022-07-28 05:20:00|264.63|261.83|264.52|261.72|264.63|261.83|264.41|261.61|0
1658985900000|2022-07-28 05:25:00|264.41|261.61|264.52|261.72|264.63|261.83|264.3|261.5|0
1658986200000|2022-07-28 05:30:00|264.41|261.61|263.76|260.96|264.41|261.61|263.65|260.85|0
1658986500000|2022-07-28 05:35:00|263.65|260.85|263.97|261.17|264.08|261.28|263.65|260.85|0
1658986800000|2022-07-28 05:40:00|263.86|261.06|263.43|260.63|263.97|261.17|263.43|260.63|0
1658987100000|2022-07-28 05:45:00|263.54|260.74|262.94|260.14|263.64|260.84|262.88|260.08|0
1658987400000|2022-07-28 05:50:00|263.1|260.3|263.1|260.3|263.21|260.41|262.99|260.19|0
1658987700000|2022-07-28 05:55:00|263.15|260.35|262.99|260.19|263.42|260.62|262.77|259.97|0
1658988000000|2022-07-28 06:00:00|262.88|260.08|262.01|259.21|262.99|260.19|261.91|259.11|0
1658988300000|2022-07-28 06:05:00|262.12|259.32|262.34|259.54|262.88|260.08|262.01|259.21|0
1658988600000|2022-07-28 06:10:00|262.28|259.48|262.23|259.43|262.55|259.75|262.01|259.21|0
1658988900000|2022-07-28 06:15:00|262.17|259.37|261.58|258.78|262.23|259.43|261.47|258.67|0
1658989200000|2022-07-28 06:20:00|261.68|258.88|261.47|258.67|262.11|259.31|260.93|258.13|0
1658989500000|2022-07-28 06:25:00|261.36|258.56|261.9|259.1|262.22|259.42|261.36|258.56|0
1658989800000|2022-07-28 06:30:00|261.95|259.15|262.27|259.47|262.32|259.52|261.46|258.66|0
1658990100000|2022-07-28 06:35:00|262.22|259.42|261.25|258.45|262.38|259.58|261.25|258.45|0
1658990400000|2022-07-28 06:40:00|261.24|258.44|261.67|258.87|261.78|258.98|261.14|258.34|0
1658990700000|2022-07-28 06:45:00|261.78|258.98|262.21|259.41|262.64|259.84|261.78|258.98|0
1658991000000|2022-07-28 06:50:00|262.32|259.52|262.86|260.06|262.97|260.17|262.21|259.41|0
1658991300000|2022-07-28 06:55:00|262.96|260.16|262.64|259.84|262.96|260.16|262.37|259.57|0
1658991600000|2022-07-28 07:00:00|262.85|260.05|263.67|260.87|264.26|261.46|262.53|259.73|0
1658991900000|2022-07-28 07:05:00|263.3|260.9|263.25|260.85|263.73|261.33|263.08|260.68|0
1658992200000|2022-07-28 07:10:00|263.08|260.68|262.06|259.66|263.08|260.68|261.89|259.49|0
1658992500000|2022-07-28 07:15:00|262.11|259.71|261.35|258.95|262.81|260.41|261.35|258.95|0
1658992800000|2022-07-28 07:20:00|261.46|259.06|262.7|260.3|262.7|260.3|260.7|258.3|0
1658993100000|2022-07-28 07:25:00|262.64|260.24|262.86|260.46|262.91|260.51|261.99|259.59|0
1658993400000|2022-07-28 07:30:00|263.02|260.62|263.4|261|264.37|261.97|262.91|260.51|0
1658993700000|2022-07-28 07:35:00|263.51|261.11|263.94|261.54|263.94|261.54|262.85|260.45|0
1658994000000|2022-07-28 07:40:00|263.83|261.43|263.5|261.1|263.83|261.43|262.64|260.24|0
1658994300000|2022-07-28 07:45:00|263.39|260.99|263.23|260.83|263.5|261.1|262.69|260.29|0
1658994600000|2022-07-28 07:50:00|263.17|260.77|263.06|260.66|263.5|261.1|262.96|260.56|0
1658994900000|2022-07-28 07:55:00|263.28|260.88|263.66|261.26|264.04|261.64|263.17|260.77|0
1658995200000|2022-07-28 08:00:00|263.82|261.42|263.82|261.42|264.47|262.07|263.17|260.77|0
1658995500000|2022-07-28 08:05:00|263.93|261.53|264.85|262.45|265.5|263.1|262.74|260.34|0
1658995800000|2022-07-28 08:10:00|264.74|262.34|264.09|261.69|265.07|262.67|263.76|261.36|0
1658996100000|2022-07-28 08:15:00|264.2|261.8|263.98|261.58|264.52|262.12|263.22|260.82|0
1658996400000|2022-07-28 08:20:00|264.09|261.69|263.71|261.31|264.19|261.79|263.65|261.25|0
1658996700000|2022-07-28 08:25:00|263.98|261.58|264.68|262.28|264.84|262.44|263.87|261.47|0
1658997000000|2022-07-28 08:30:00|264.62|262.22|265.38|262.98|265.38|262.98|264.62|262.22|0
1658997300000|2022-07-28 08:35:00|265.33|262.93|265.6|263.2|265.6|263.2|265.06|262.66|0
1658997600000|2022-07-28 08:40:00|265.49|263.09|265.16|262.76|265.82|263.42|264.94|262.54|0
1658997900000|2022-07-28 08:45:00|265.05|262.65|265.16|262.76|265.38|262.98|264.73|262.33|0
1658998200000|2022-07-28 08:50:00|265.27|262.87|266.36|263.96|266.69|264.29|264.94|262.54|0
1658998500000|2022-07-28 08:55:00|266.25|263.85|266.36|263.96|266.63|264.23|266.03|263.63|0
1658998800000|2022-07-28 09:00:00|266.25|263.85|266.14|263.74|266.36|263.96|265.7|263.3|0
1658999100000|2022-07-28 09:05:00|266.03|263.63|267.23|264.83|267.23|264.83|265.97|263.57|0
1658999400000|2022-07-28 09:10:00|267.12|264.72|267.66|265.26|267.88|265.48|266.68|264.28|0
1658999700000|2022-07-28 09:15:00|267.77|265.37|267.33|264.93|267.88|265.48|267.22|264.82|0
1659000000000|2022-07-28 09:20:00|267.44|265.04|267.99|265.59|268.21|265.81|267.33|264.93|0
1659000300000|2022-07-28 09:25:00|267.88|265.48|267.55|265.15|267.99|265.59|267|264.6|0
1659000600000|2022-07-28 09:30:00|267.44|265.04|267.22|264.82|267.71|265.31|267.11|264.71|0
1659000900000|2022-07-28 09:35:00|267.33|264.93|265.9|263.5|267.38|264.98|265.79|263.39|0
1659001200000|2022-07-28 09:40:00|265.85|263.45|265.57|263.17|266.12|263.72|265.46|263.06|0
1659001500000|2022-07-28 09:45:00|265.52|263.12|265.52|263.12|265.57|263.17|264.7|262.3|0
1659001800000|2022-07-28 09:50:00|265.46|263.06|265.84|263.44|266.01|263.61|265.13|262.73|0
1659002100000|2022-07-28 09:55:00|265.9|263.5|264.8|262.4|265.9|263.5|264.75|262.35|0
1659002400000|2022-07-28 10:00:00|264.69|262.29|264.69|262.29|265.24|262.84|264.15|261.75|0
1659002700000|2022-07-28 10:05:00|264.8|262.4|265.02|262.62|265.02|262.62|264.36|261.96|0
1659003000000|2022-07-28 10:10:00|264.91|262.51|265.78|263.38|265.78|263.38|264.91|262.51|0
1659003300000|2022-07-28 10:15:00|265.67|263.27|265.01|262.61|265.67|263.27|264.8|262.4|0
1659003600000|2022-07-28 10:20:00|265.12|262.72|264.79|262.39|265.45|263.05|264.68|262.28|0
1659003900000|2022-07-28 10:25:00|264.85|262.45|264.03|261.63|265.12|262.72|263.92|261.52|0
1659004200000|2022-07-28 10:30:00|263.81|261.41|264.24|261.84|264.35|261.95|263.7|261.3|0
1659004500000|2022-07-28 10:35:00|264.35|261.95|263.59|261.19|264.79|262.39|263.54|261.14|0
1659004800000|2022-07-28 10:40:00|263.54|261.14|263.91|261.51|263.97|261.57|263.48|261.08|0
1659005100000|2022-07-28 10:45:00|263.97|261.57|264.35|261.95|264.67|262.27|263.97|261.57|0
1659005400000|2022-07-28 10:50:00|264.24|261.84|264.34|261.94|264.67|262.27|264.24|261.84|0
1659005700000|2022-07-28 10:55:00|264.24|261.84|264.45|262.05|265.32|262.92|264.18|261.78|0
1659006000000|2022-07-28 11:00:00|264.34|261.94|263.47|261.07|264.34|261.94|263.47|261.07|0
1659006300000|2022-07-28 11:05:00|263.53|261.13|263.25|260.85|263.69|261.29|263.15|260.75|0
1659006600000|2022-07-28 11:10:00|263.15|260.75|263.14|260.74|263.8|261.4|263.03|260.63|0
1659006900000|2022-07-28 11:15:00|263.25|260.85|262.82|260.42|263.42|261.02|262.71|260.31|0
1659007200000|2022-07-28 11:20:00|262.92|260.52|263.25|260.85|263.68|261.28|262.92|260.52|0
1659007500000|2022-07-28 11:25:00|263.36|260.96|263.35|260.95|263.79|261.39|262.81|260.41|0
1659007800000|2022-07-28 11:30:00|263.24|260.84|263.46|261.06|263.79|261.39|263.24|260.84|0
1659008100000|2022-07-28 11:35:00|263.57|261.17|263.57|261.17|263.68|261.28|263.24|260.84|0
1659008400000|2022-07-28 11:40:00|263.67|261.27|264|261.6|264.22|261.82|263.67|261.27|0
1659008700000|2022-07-28 11:45:00|263.89|261.49|264.1|261.7|264.1|261.7|263.67|261.27|0
1659009000000|2022-07-28 11:50:00|264|261.6|263.88|261.48|264.27|261.87|263.78|261.38|0
1659009300000|2022-07-28 11:55:00|263.99|261.59|263.99|261.59|264.43|262.03|263.99|261.59|0
1659009600000|2022-07-28 12:00:00|264.05|261.65|264.97|262.57|264.97|262.57|263.88|261.48|0
1659009900000|2022-07-28 12:05:00|264.86|262.46|265.18|262.78|265.4|263|264.75|262.35|0
1659010200000|2022-07-28 12:10:00|265.07|262.67|264.85|262.45|265.18|262.78|264.64|262.24|0
1659010500000|2022-07-28 12:15:00|264.91|262.51|264.91|262.51|265.46|263.06|264.64|262.24|0
1659010800000|2022-07-28 12:20:00|264.96|262.56|264.63|262.23|265.29|262.89|263.98|261.58|0
1659011100000|2022-07-28 12:25:00|264.58|262.18|264.47|262.07|264.74|262.34|264.09|261.69|0
1659011400000|2022-07-28 12:30:00|264.36|261.96|263.43|261.03|268.57|266.17|262.52|260.12|0
1659011700000|2022-07-28 12:35:00|263.6|261.2|263.79|261.39|264.84|262.44|261.65|259.25|0
1659012000000|2022-07-28 12:40:00|263.68|261.28|259.84|257.44|263.68|261.28|259.57|257.17|0
1659012300000|2022-07-28 12:45:00|260|257.6|258.17|255.77|260.32|257.92|256.57|254.17|0
1659012600000|2022-07-28 12:50:00|258.39|255.99|258.73|256.33|260.11|257.71|257.55|255.15|0
1659012900000|2022-07-28 12:55:00|258.83|256.43|260.87|258.47|261.62|259.22|258.83|256.43|0
1659013200000|2022-07-28 13:00:00|260.82|258.42|261.51|259.11|262.27|259.87|260.55|258.15|0
1659013500000|2022-07-28 13:05:00|261.62|259.22|261.08|258.68|262.16|259.76|260.43|258.03|0
1659013800000|2022-07-28 13:10:00|261.19|258.79|259.47|257.07|261.4|259|259.25|256.85|0
1659014100000|2022-07-28 13:15:00|259.57|257.17|258.07|255.67|259.89|257.49|257.97|255.57|0
1659014400000|2022-07-28 13:20:00|258.29|255.89|257.64|255.24|258.39|255.99|257.33|254.93|0
1659014700000|2022-07-28 13:25:00|257.75|255.35|256.58|254.18|258.39|255.99|255.62|253.22|0
1659015000000|2022-07-28 13:30:00|256.15|253.75|256.39|253.99|256.6|254.2|252.67|250.27|0
1659015300000|2022-07-28 13:35:00|256.18|253.78|257.61|255.21|257.77|255.37|254.38|251.98|0
1659015600000|2022-07-28 13:40:00|257.77|255.37|264.09|261.69|264.31|261.91|256.97|254.57|0
1659015900000|2022-07-28 13:45:00|264.2|261.8|266.52|264.12|268.88|266.48|263.78|261.38|0
1659016200000|2022-07-28 13:50:00|266.63|264.23|271.35|268.95|272.9|270.5|266.09|263.69|0
1659016500000|2022-07-28 13:55:00|271.46|269.06|268.59|266.19|271.68|269.28|267.83|265.43|0
1659016800000|2022-07-28 14:00:00|268.48|266.08|266.73|264.33|268.48|266.08|265.65|263.25|0
1659017100000|2022-07-28 14:05:00|267.28|264.88|270.57|268.17|272.11|269.71|266.41|264.01|0
1659017400000|2022-07-28 14:10:00|270.13|267.73|270.57|268.17|272.56|270.16|268.7|266.3|0
1659017700000|2022-07-28 14:15:00|270.68|268.28|269.86|267.46|270.9|268.5|267.72|265.32|0
1659018000000|2022-07-28 14:20:00|269.69|267.29|271.13|268.73|273.35|270.95|269.14|266.74|0
1659018300000|2022-07-28 14:25:00|271.24|268.84|270.79|268.39|273.46|271.06|269.8|267.4|0
1659018600000|2022-07-28 14:30:00|270.9|268.5|269.93|267.53|272.15|269.75|269.27|266.87|0
1659018900000|2022-07-28 14:35:00|269.71|267.31|266.42|264.02|269.71|267.31|265.11|262.71|0
1659019200000|2022-07-28 14:40:00|267.39|264.99|265.77|263.37|268.29|265.89|265.77|263.37|0
1659019500000|2022-07-28 14:45:00|265.55|263.15|260.68|258.28|266.1|263.7|260.57|258.17|0
1659019800000|2022-07-28 14:50:00|260.78|258.38|261.44|259.04|262.4|260|259.81|257.41|0
1659020100000|2022-07-28 14:55:00|261.87|259.47|258.76|256.36|261.98|259.58|258.65|256.25|0
1659020400000|2022-07-28 15:00:00|258.65|256.25|258.03|255.63|259.4|257|256.76|254.36|0
1659020700000|2022-07-28 15:05:00|258.14|255.74|257.5|255.1|258.14|255.74|256.23|253.83|0
1659021000000|2022-07-28 15:10:00|257.29|254.89|255.49|253.09|258.35|255.95|255.49|253.09|0
1659021300000|2022-07-28 15:15:00|255.38|252.98|254.25|251.85|256.76|254.36|253.58|251.18|0
1659021600000|2022-07-28 15:20:00|254.14|251.74|250.78|248.38|254.99|252.59|250.26|247.86|0
1659021900000|2022-07-28 15:25:00|250.57|248.17|250.5|248.1|251.64|249.24|248.79|246.39|0
1659022200000|2022-07-28 15:30:00|250.18|247.78|251.11|248.71|253.1|250.7|249.98|247.58|0
1659022500000|2022-07-28 15:35:00|250.9|248.5|250.69|248.29|251.94|249.54|249.96|247.56|0
1659022800000|2022-07-28 15:40:00|250.58|248.18|247.89|245.49|251.21|248.81|247.89|245.49|0
1659023100000|2022-07-28 15:45:00|247.99|245.59|248.4|246|249.54|247.14|247.27|244.87|0
1659023400000|2022-07-28 15:50:00|248.19|245.79|249.36|246.96|249.77|247.37|247.58|245.18|0
1659023700000|2022-07-28 15:55:00|249.57|247.17|251.64|249.24|251.74|249.34|249.26|246.86|0
1659024000000|2022-07-28 16:00:00|251.53|249.13|250.49|248.09|251.53|249.13|250.39|247.99|0
1659024300000|2022-07-28 16:05:00|250.39|247.99|251.53|249.13|251.84|249.44|250.18|247.78|0
1659024600000|2022-07-28 16:10:00|251.43|249.03|250.28|247.88|251.53|249.13|249.56|247.16|0
1659024900000|2022-07-28 16:15:00|250.18|247.78|251.72|249.32|251.93|249.53|250.18|247.78|0
1659025200000|2022-07-28 16:20:00|252.14|249.74|249.12|246.72|252.24|249.84|249.12|246.72|0
1659025500000|2022-07-28 16:25:00|249.02|246.62|249.24|246.84|249.85|247.45|248.5|246.1|0
1659025800000|2022-07-28 16:30:00|249.14|246.74|250.17|247.77|251.62|249.22|248.93|246.53|0
1659026100000|2022-07-28 16:35:00|250.27|247.87|249.65|247.25|250.9|248.5|249.24|246.84|0
1659026400000|2022-07-28 16:40:00|249.75|247.35|249.86|247.46|250.69|248.29|249.65|247.25|0
1659026700000|2022-07-28 16:45:00|249.96|247.56|250.06|247.66|250.27|247.87|248.72|246.32|0
1659027000000|2022-07-28 16:50:00|249.96|247.56|247.77|245.37|250.78|248.38|247.77|245.37|0
1659027300000|2022-07-28 16:55:00|247.87|245.47|249.21|246.81|249.21|246.81|247.67|245.27|0
1659027600000|2022-07-28 17:00:00|249.11|246.71|249.94|247.54|251.08|248.68|248.8|246.4|0
1659027900000|2022-07-28 17:05:00|250.04|247.64|248.8|246.4|250.77|248.37|248.8|246.4|0
1659028200000|2022-07-28 17:10:00|248.69|246.29|247.35|244.95|249.21|246.81|247.04|244.64|0
1659028500000|2022-07-28 17:15:00|247.45|245.05|246.82|244.42|248.69|246.29|246.7|244.3|0
1659028800000|2022-07-28 17:20:00|246.71|244.31|245.58|243.18|247.02|244.62|244.76|242.36|0
1659029100000|2022-07-28 17:25:00|245.38|242.98|244.56|242.16|245.89|243.49|244.35|241.95|0
1659029400000|2022-07-28 17:30:00|244.35|241.95|243.23|240.83|244.66|242.26|243.23|240.83|0
1659029700000|2022-07-28 17:35:00|243.13|240.73|243.79|241.39|243.79|241.39|241.5|239.1|0
1659030000000|2022-07-28 17:40:00|243.68|241.28|241.3|238.9|243.68|241.28|240.29|237.89|0
1659030300000|2022-07-28 17:45:00|241.4|239|240.49|238.09|241.9|239.5|240.19|237.79|0
1659030600000|2022-07-28 17:50:00|240.59|238.19|241.32|238.92|242.03|239.63|240.34|237.94|0
1659030900000|2022-07-28 17:55:00|241.22|238.82|240.41|238.01|241.22|238.82|239.61|237.21|0
1659031200000|2022-07-28 18:00:00|240.61|238.21|241.92|239.52|242.23|239.83|240.51|238.11|0
1659031500000|2022-07-28 18:05:00|242.02|239.62|243.04|240.64|243.65|241.25|241.92|239.52|0
1659031800000|2022-07-28 18:10:00|242.83|240.43|242.93|240.53|243.64|241.24|242.12|239.72|0
1659032100000|2022-07-28 18:15:00|243.03|240.63|241.82|239.42|243.03|240.63|241.31|238.91|0
1659032400000|2022-07-28 18:20:00|241.92|239.52|241.91|239.51|242.83|240.43|241.81|239.41|0
1659032700000|2022-07-28 18:25:00|241.81|239.41|242.01|239.61|242.42|240.02|241.51|239.11|0
1659033000000|2022-07-28 18:30:00|241.91|239.51|241.91|239.51|242.92|240.52|241.41|239.01|0
1659033300000|2022-07-28 18:35:00|241.81|239.41|241.4|239|242.21|239.81|241.3|238.9|0
1659033600000|2022-07-28 18:40:00|241.2|238.8|241.1|238.7|241.4|239|240.7|238.3|0
1659033900000|2022-07-28 18:45:00|241.2|238.8|240.89|238.49|241.5|239.1|240.8|238.4|0
1659034200000|2022-07-28 18:50:00|240.79|238.39|240.09|237.69|241.8|239.4|240.09|237.69|0
1659034500000|2022-07-28 18:55:00|239.99|237.59|240.39|237.99|241.29|238.89|239.89|237.49|0
1659034800000|2022-07-28 19:00:00|240.19|237.79|239.38|236.98|240.89|238.49|238.98|236.58|0
1659035100000|2022-07-28 19:05:00|239.28|236.88|239.98|237.58|241.09|238.69|238.08|235.68|0
1659035400000|2022-07-28 19:10:00|239.88|237.48|240.38|237.98|241.39|238.99|239.78|237.38|0
1659035700000|2022-07-28 19:15:00|240.28|237.88|240.48|238.08|241.89|239.49|240.08|237.68|0
1659036000000|2022-07-28 19:20:00|240.38|237.98|239.67|237.27|240.38|237.98|239.27|236.87|0
1659036300000|2022-07-28 19:25:00|239.57|237.17|239.37|236.97|240.38|237.98|239.17|236.77|0
1659036600000|2022-07-28 19:30:00|239.47|237.07|241.24|238.84|241.34|238.94|239.47|237.07|0
1659036900000|2022-07-28 19:35:00|241.14|238.74|242.65|240.25|243.56|241.16|240.94|238.54|0
1659037200000|2022-07-28 19:40:00|242.55|240.15|243.25|240.85|243.96|241.56|242.55|240.15|0
1659037500000|2022-07-28 19:45:00|243.45|241.05|241.84|239.44|244.06|241.66|241.84|239.44|0
1659037800000|2022-07-28 19:50:00|241.94|239.54|241.6|239.2|242.54|240.14|240.93|238.53|0
1659038100000|2022-07-28 19:55:00|241.8|239.4|242.04|239.16|243.07|240.67|240.89|238.49|0
1659038400000|2022-07-28 20:00:00|242.34|239.46|238.03|235.15|242.45|239.57|236.54|233.66|0
1659038700000|2022-07-28 20:05:00|237.83|234.95|238.19|235.79|238.39|235.99|236.54|233.66|0
1659039000000|2022-07-28 20:10:00|238.39|235.99|238.78|236.38|239.08|236.68|237.69|235.29|0
1659039300000|2022-07-28 20:15:00|238.58|235.78|237.74|234.94|238.88|236.08|237.49|234.69|0
1659039600000|2022-07-28 20:20:00|237.78|234.98|238.38|235.58|238.38|235.58|237.48|234.68|0
1659039900000|2022-07-28 20:25:00|238.28|235.48|237.18|234.38|238.68|235.88|237.08|234.28|0
1659040200000|2022-07-28 20:30:00|239.73|236.93|232.35|229.55|239.73|236.93|231.72|228.92|0
1659040500000|2022-07-28 20:35:00|232.3|229.5|229.04|226.24|232.45|229.65|227.36|224.56|0
1659040800000|2022-07-28 20:40:00|228.95|226.15|228.85|226.05|229.43|226.63|228.27|225.47|0
1659041100000|2022-07-28 20:45:00|228.94|226.14|228.27|225.47|229.43|226.63|227.88|225.08|0
1659041400000|2022-07-28 20:50:00|228.36|225.56|228.84|226.04|229.04|226.24|228.26|225.46|0
1659041700000|2022-07-28 20:55:00|228.94|226.14|229.37|226.57|229.47|226.67|228.51|225.71|0
1659042000000|2022-07-28 21:00:00|229.35|226.55|228.81|226.01|229.43|226.63|228.76|225.96|0
1659042300000|2022-07-28 21:05:00|228.71|225.91|229.37|226.57|229.41|226.61|228.71|225.91|0
1659042600000|2022-07-28 21:10:00|229.01|226.21|229.38|226.58|229.38|226.58|228.74|225.94|0
1659042900000|2022-07-28 21:15:00|229.39|226.59|229.4|226.6|229.5|226.7|229.11|226.31|0
1659043200000|2022-07-28 21:20:00|229.41|226.61|229.72|226.92|229.72|226.92|229.27|226.47|0
1659043500000|2022-07-28 21:25:00|229.74|226.94|230.13|227.33|230.34|227.54|229.67|226.87|0
1659043800000|2022-07-28 21:30:00|230.34|227.54|229.75|226.95|230.34|227.54|229.53|226.73|0
1659044100000|2022-07-28 21:35:00|229.77|226.97|230.01|227.21|230.05|227.25|229.75|226.95|0
1659044400000|2022-07-28 21:40:00|230.08|227.28|229.55|226.75|230.08|227.28|229.53|226.73|0
1659044700000|2022-07-28 21:45:00|229.58|226.78|229.52|226.72|229.58|226.78|229.42|226.62|0
1659045000000|2022-07-28 21:50:00|229.46|226.66|229.34|226.54|229.57|226.77|229.34|226.54|0
1659045300000|2022-07-28 21:55:00|229.31|226.51|229.15|226.35|229.37|226.57|228.9|226.1|0
1659045600000|2022-07-28 22:00:00|230.12|227.32|232.7|229.9|233.29|230.49|230.12|227.32|0
1659045900000|2022-07-28 22:05:00|232.6|229.8|231.77|228.97|232.75|229.95|231.53|228.73|0
1659046200000|2022-07-28 22:10:00|231.72|228.92|231.04|228.24|232.11|229.31|231.04|228.24|0
1659046500000|2022-07-28 22:15:00|231.14|228.34|232.21|229.41|232.21|229.41|231.04|228.24|0
1659046800000|2022-07-28 22:20:00|232.11|229.31|232.69|229.89|232.99|230.19|232.11|229.31|0
1659047100000|2022-07-28 22:25:00|232.65|229.85|232.01|229.21|232.69|229.89|232.01|229.21|0
1659047400000|2022-07-28 22:30:00|231.96|229.16|232.49|229.69|232.49|229.69|231.81|229.01|0
1659047700000|2022-07-28 22:35:00|232.4|229.6|232.69|229.89|232.79|229.99|232.1|229.3|0
1659048000000|2022-07-28 22:40:00|232.64|229.84|232.29|229.49|232.88|230.08|232.29|229.49|0
1659048300000|2022-07-28 22:45:00|232.34|229.54|233.27|230.47|233.27|230.47|232.34|229.54|0
1659048600000|2022-07-28 22:50:00|233.17|230.37|233.86|231.06|234.15|231.35|233.17|230.37|0
1659048900000|2022-07-28 22:55:00|233.96|231.16|233.66|230.86|234.3|231.5|233.27|230.47|0
1659049200000|2022-07-28 23:00:00|233.56|230.76|233.95|231.15|234.05|231.25|233.46|230.66|0
1659049500000|2022-07-28 23:05:00|233.91|231.11|234.25|231.45|234.44|231.64|233.85|231.05|0
1659049800000|2022-07-28 23:10:00|234.15|231.35|234.24|231.44|234.34|231.54|234.05|231.25|0
1659050100000|2022-07-28 23:15:00|234.05|231.25|234.44|231.64|234.64|231.84|233.95|231.15|0
1659050400000|2022-07-28 23:20:00|234.34|231.54|234.34|231.54|234.73|231.93|233.75|230.95|0
1659050700000|2022-07-28 23:25:00|234.24|231.44|233.16|230.36|234.24|231.44|233.06|230.26|0
1659051000000|2022-07-28 23:30:00|233.25|230.45|233.35|230.55|233.4|230.6|233.15|230.35|0
1659051300000|2022-07-28 23:35:00|233.45|230.65|233.35|230.55|233.74|230.94|232.96|230.16|0
1659051600000|2022-07-28 23:40:00|233.25|230.45|233.25|230.45|233.54|230.74|233.2|230.4|0
1659051900000|2022-07-28 23:45:00|233.15|230.35|232.95|230.15|233.54|230.74|232.85|230.05|0
1659052200000|2022-07-28 23:50:00|232.85|230.05|232.75|229.95|233.25|230.45|232.46|229.66|0
1659052500000|2022-07-28 23:55:00|232.8|230|233.14|230.34|233.14|230.34|232.61|229.81|0
1658966400000|2022-07-28 00:00:00|262.49|259.69|262.92|260.12|263.03|260.23|261.47|258.67|0
1658966700000|2022-07-28 00:05:00|262.87|260.07|263.25|260.45|263.36|260.56|262.06|259.26|0
1658967000000|2022-07-28 00:10:00|263.14|260.34|263.57|260.77|263.79|260.99|263.03|260.23|0
1658967300000|2022-07-28 00:15:00|263.68|260.88|263.89|261.09|264|261.2|263.57|260.77|0
1658967600000|2022-07-28 00:20:00|263.78|260.98|264.22|261.42|264.22|261.42|263.67|260.87|0
1658967900000|2022-07-28 00:25:00|264.11|261.31|264.97|262.17|264.97|262.17|263.67|260.87|0
1658968200000|2022-07-28 00:30:00|264.86|262.06|263.94|261.14|264.97|262.17|263.94|261.14|0
1658968500000|2022-07-28 00:35:00|263.99|261.19|264.21|261.41|264.43|261.63|263.89|261.09|0
1658968800000|2022-07-28 00:40:00|264.32|261.52|264.53|261.73|264.64|261.84|264.1|261.3|0
1658969100000|2022-07-28 00:45:00|264.64|261.84|264.2|261.4|265.08|262.28|264.1|261.3|0
1658969400000|2022-07-28 00:50:00|264.31|261.51|264.04|261.24|264.31|261.51|263.66|260.86|0
1658969700000|2022-07-28 00:55:00|263.99|261.19|263.88|261.08|264.09|261.29|263.77|260.97|0
1658970000000|2022-07-28 01:00:00|263.77|260.97|263.82|261.02|264.63|261.83|263.55|260.75|0
1658970300000|2022-07-28 01:05:00|263.76|260.96|263.44|260.64|263.87|261.07|263.22|260.42|0
1658970600000|2022-07-28 01:10:00|263.39|260.59|263.76|260.96|263.82|261.02|263.22|260.42|0
1658970900000|2022-07-28 01:15:00|263.65|260.85|263.22|260.42|264.09|261.29|263.11|260.31|0
1658971200000|2022-07-28 01:20:00|263.33|260.53|264.3|261.5|264.41|261.61|263.32|260.52|0
1658971500000|2022-07-28 01:25:00|264.35|261.55|264.19|261.39|264.41|261.61|263.97|261.17|0
1658971800000|2022-07-28 01:30:00|264.3|261.5|262.99|260.19|264.35|261.55|262.89|260.09|0
1658972100000|2022-07-28 01:35:00|263.1|260.3|263.32|260.52|263.86|261.06|262.83|260.03|0
1658972400000|2022-07-28 01:40:00|263.26|260.46|263.96|261.16|264.07|261.27|263.26|260.46|0
1658972700000|2022-07-28 01:45:00|263.86|261.06|263.53|260.73|264.07|261.27|263.31|260.51|0
1658973000000|2022-07-28 01:50:00|263.48|260.68|263.31|260.51|263.64|260.84|263.2|260.4|0
1658973300000|2022-07-28 01:55:00|263.2|260.4|262.61|259.81|263.42|260.62|262.44|259.64|0
1658973600000|2022-07-28 02:00:00|262.55|259.75|262.98|260.18|263.2|260.4|262.55|259.75|0
1658973900000|2022-07-28 02:05:00|262.82|260.02|263.09|260.29|263.2|260.4|262.66|259.86|0
1658974200000|2022-07-28 02:10:00|263.04|260.24|262.87|260.07|263.09|260.29|262.6|259.8|0
1658974500000|2022-07-28 02:15:00|262.82|260.02|262.81|260.01|262.98|260.18|262.65|259.85|0
1658974800000|2022-07-28 02:20:00|262.76|259.96|263.08|260.28|263.19|260.39|262.65|259.85|0
1658975100000|2022-07-28 02:25:00|262.97|260.17|262.86|260.06|263.08|260.28|262.75|259.95|0
1658975400000|2022-07-28 02:30:00|262.81|260.01|262.32|259.52|263.08|260.28|262.21|259.41|0
1658975700000|2022-07-28 02:35:00|262.27|259.47|261.62|258.82|262.32|259.52|261.46|258.66|0
1658976000000|2022-07-28 02:40:00|261.56|258.76|261.67|258.87|261.89|259.09|261.35|258.55|0
1658976300000|2022-07-28 02:45:00|261.73|258.93|261.99|259.19|261.99|259.19|261.56|258.76|0
1658976600000|2022-07-28 02:50:00|261.88|259.08|262.2|259.4|262.42|259.62|261.88|259.08|0
1658976900000|2022-07-28 02:55:00|262.26|259.46|262.15|259.35|262.42|259.62|262.09|259.29|0
1658977200000|2022-07-28 03:00:00|262.09|259.29|262.42|259.62|262.63|259.83|262.09|259.29|0
1658977500000|2022-07-28 03:05:00|262.31|259.51|262.41|259.61|262.52|259.72|262.31|259.51|0
1658977800000|2022-07-28 03:10:00|262.31|259.51|262.3|259.5|262.41|259.61|262.2|259.4|0
1658978100000|2022-07-28 03:15:00|262.41|259.61|262.84|260.04|262.95|260.15|262.41|259.61|0
1658978400000|2022-07-28 03:20:00|262.95|260.15|262.84|260.04|263.27|260.47|262.84|260.04|0
1658978700000|2022-07-28 03:25:00|262.89|260.09|263.05|260.25|263.16|260.36|262.84|260.04|0
1658979000000|2022-07-28 03:30:00|262.94|260.14|263.22|260.42|263.48|260.68|262.94|260.14|0
1658979300000|2022-07-28 03:35:00|263.16|260.36|263|260.2|263.37|260.57|262.94|260.14|0
1658979600000|2022-07-28 03:40:00|262.94|260.14|262.83|260.03|263.26|260.46|262.83|260.03|0
1658979900000|2022-07-28 03:45:00|262.78|259.98|263.48|260.68|263.59|260.79|262.78|259.98|0
1658980200000|2022-07-28 03:50:00|263.43|260.63|264.13|261.33|264.34|261.54|263.37|260.57|0
1658980500000|2022-07-28 03:55:00|264.02|261.22|264.01|261.21|264.18|261.38|263.58|260.78|0
1658980800000|2022-07-28 04:00:00|263.91|261.11|263.9|261.1|264.01|261.21|263.58|260.78|0
1658981100000|2022-07-28 04:05:00|264.01|261.21|263.79|260.99|264.01|261.21|263.79|260.99|0
1658981400000|2022-07-28 04:10:00|263.9|261.1|263.9|261.1|264.12|261.32|263.79|260.99|0
1658981700000|2022-07-28 04:15:00|264.01|261.21|264.01|261.21|264.12|261.32|263.85|261.05|0
1658982000000|2022-07-28 04:20:00|263.9|261.1|263.9|261.1|264.01|261.21|263.79|260.99|0
1658982300000|2022-07-28 04:25:00|263.89|261.09|263.78|260.98|264|261.2|263.78|260.98|0
1658982600000|2022-07-28 04:30:00|264|261.2|264|261.2|264.54|261.74|263.78|260.98|0
1658982900000|2022-07-28 04:35:00|264.06|261.26|263.78|260.98|264.11|261.31|263.56|260.76|0
1658983200000|2022-07-28 04:40:00|263.73|260.93|263.67|260.87|263.89|261.09|263.56|260.76|0
1658983500000|2022-07-28 04:45:00|263.56|260.76|263.56|260.76|263.78|260.98|263.45|260.65|0
1658983800000|2022-07-28 04:50:00|263.45|260.65|263.67|260.87|263.77|260.97|263.45|260.65|0
1658984100000|2022-07-28 04:55:00|263.56|260.76|263.77|260.97|263.77|260.97|263.56|260.76|0
1658984400000|2022-07-28 05:00:00|263.66|260.86|263.66|260.86|263.99|261.19|263.66|260.86|0
1658984700000|2022-07-28 05:05:00|263.72|260.92|264.42|261.62|264.42|261.62|263.66|260.86|0
1658985000000|2022-07-28 05:10:00|264.37|261.57|264.52|261.72|264.53|261.73|264.2|261.4|0
1658985300000|2022-07-28 05:15:00|264.42|261.62|264.52|261.72|264.52|261.72|264.41|261.61|0
1658985600000|2022-07-28 05:20:00|264.63|261.83|264.52|261.72|264.63|261.83|264.41|261.61|0
1658985900000|2022-07-28 05:25:00|264.41|261.61|264.52|261.72|264.63|261.83|264.3|261.5|0
1658986200000|2022-07-28 05:30:00|264.41|261.61|263.76|260.96|264.41|261.61|263.65|260.85|0
1658986500000|2022-07-28 05:35:00|263.65|260.85|263.97|261.17|264.08|261.28|263.65|260.85|0
1658986800000|2022-07-28 05:40:00|263.86|261.06|263.43|260.63|263.97|261.17|263.43|260.63|0
1658987100000|2022-07-28 05:45:00|263.54|260.74|262.94|260.14|263.64|260.84|262.88|260.08|0
1658987400000|2022-07-28 05:50:00|263.1|260.3|263.1|260.3|263.21|260.41|262.99|260.19|0
1658987700000|2022-07-28 05:55:00|263.15|260.35|262.99|260.19|263.42|260.62|262.77|259.97|0
1658988000000|2022-07-28 06:00:00|262.88|260.08|262.01|259.21|262.99|260.19|261.91|259.11|0
1658988300000|2022-07-28 06:05:00|262.12|259.32|262.34|259.54|262.88|260.08|262.01|259.21|0
1658988600000|2022-07-28 06:10:00|262.28|259.48|262.23|259.43|262.55|259.75|262.01|259.21|0
1658988900000|2022-07-28 06:15:00|262.17|259.37|261.58|258.78|262.23|259.43|261.47|258.67|0
1658989200000|2022-07-28 06:20:00|261.68|258.88|261.47|258.67|262.11|259.31|260.93|258.13|0
1658989500000|2022-07-28 06:25:00|261.36|258.56|261.9|259.1|262.22|259.42|261.36|258.56|0
1658989800000|2022-07-28 06:30:00|261.95|259.15|262.27|259.47|262.32|259.52|261.46|258.66|0
1658990100000|2022-07-28 06:35:00|262.22|259.42|261.25|258.45|262.38|259.58|261.25|258.45|0
1658990400000|2022-07-28 06:40:00|261.24|258.44|261.67|258.87|261.78|258.98|261.14|258.34|0
1658990700000|2022-07-28 06:45:00|261.78|258.98|262.21|259.41|262.64|259.84|261.78|258.98|0
1658991000000|2022-07-28 06:50:00|262.32|259.52|262.86|260.06|262.97|260.17|262.21|259.41|0
1658991300000|2022-07-28 06:55:00|262.96|260.16|262.64|259.84|262.96|260.16|262.37|259.57|0
1658991600000|2022-07-28 07:00:00|262.85|260.05|263.67|260.87|264.26|261.46|262.53|259.73|0
1658991900000|2022-07-28 07:05:00|263.3|260.9|263.25|260.85|263.73|261.33|263.08|260.68|0
1658992200000|2022-07-28 07:10:00|263.08|260.68|262.06|259.66|263.08|260.68|261.89|259.49|0
1658992500000|2022-07-28 07:15:00|262.11|259.71|261.35|258.95|262.81|260.41|261.35|258.95|0
1658992800000|2022-07-28 07:20:00|261.46|259.06|262.7|260.3|262.7|260.3|260.7|258.3|0
1658993100000|2022-07-28 07:25:00|262.64|260.24|262.86|260.46|262.91|260.51|261.99|259.59|0
1658993400000|2022-07-28 07:30:00|263.02|260.62|263.4|261|264.37|261.97|262.91|260.51|0
1658993700000|2022-07-28 07:35:00|263.51|261.11|263.94|261.54|263.94|261.54|262.85|260.45|0
1658994000000|2022-07-28 07:40:00|263.83|261.43|263.5|261.1|263.83|261.43|262.64|260.24|0
1658994300000|2022-07-28 07:45:00|263.39|260.99|263.23|260.83|263.5|261.1|262.69|260.29|0
1658994600000|2022-07-28 07:50:00|263.17|260.77|263.06|260.66|263.5|261.1|262.96|260.56|0
1658994900000|2022-07-28 07:55:00|263.28|260.88|263.66|261.26|264.04|261.64|263.17|260.77|0
1658995200000|2022-07-28 08:00:00|263.82|261.42|263.82|261.42|264.47|262.07|263.17|260.77|0
1658995500000|2022-07-28 08:05:00|263.93|261.53|264.85|262.45|265.5|263.1|262.74|260.34|0
1658995800000|2022-07-28 08:10:00|264.74|262.34|264.09|261.69|265.07|262.67|263.76|261.36|0
1658996100000|2022-07-28 08:15:00|264.2|261.8|263.98|261.58|264.52|262.12|263.22|260.82|0
1658996400000|2022-07-28 08:20:00|264.09|261.69|263.71|261.31|264.19|261.79|263.65|261.25|0
1658996700000|2022-07-28 08:25:00|263.98|261.58|264.68|262.28|264.84|262.44|263.87|261.47|0
1658997000000|2022-07-28 08:30:00|264.62|262.22|265.38|262.98|265.38|262.98|264.62|262.22|0
1658997300000|2022-07-28 08:35:00|265.33|262.93|265.6|263.2|265.6|263.2|265.06|262.66|0
1658997600000|2022-07-28 08:40:00|265.49|263.09|265.16|262.76|265.82|263.42|264.94|262.54|0
1658997900000|2022-07-28 08:45:00|265.05|262.65|265.16|262.76|265.38|262.98|264.73|262.33|0
1658998200000|2022-07-28 08:50:00|265.27|262.87|266.36|263.96|266.69|264.29|264.94|262.54|0
1658998500000|2022-07-28 08:55:00|266.25|263.85|266.36|263.96|266.63|264.23|266.03|263.63|0
1658998800000|2022-07-28 09:00:00|266.25|263.85|266.14|263.74|266.36|263.96|265.7|263.3|0
1658999100000|2022-07-28 09:05:00|266.03|263.63|267.23|264.83|267.23|264.83|265.97|263.57|0
1658999400000|2022-07-28 09:10:00|267.12|264.72|267.66|265.26|267.88|265.48|266.68|264.28|0
1658999700000|2022-07-28 09:15:00|267.77|265.37|267.33|264.93|267.88|265.48|267.22|264.82|0
1659000000000|2022-07-28 09:20:00|267.44|265.04|267.99|265.59|268.21|265.81|267.33|264.93|0
1659000300000|2022-07-28 09:25:00|267.88|265.48|267.55|265.15|267.99|265.59|267|264.6|0
1659000600000|2022-07-28 09:30:00|267.44|265.04|267.22|264.82|267.71|265.31|267.11|264.71|0
1659000900000|2022-07-28 09:35:00|267.33|264.93|265.9|263.5|267.38|264.98|265.79|263.39|0
1659001200000|2022-07-28 09:40:00|265.85|263.45|265.57|263.17|266.12|263.72|265.46|263.06|0
1659001500000|2022-07-28 09:45:00|265.52|263.12|265.52|263.12|265.57|263.17|264.7|262.3|0
1659001800000|2022-07-28 09:50:00|265.46|263.06|265.84|263.44|266.01|263.61|265.13|262.73|0
1659002100000|2022-07-28 09:55:00|265.9|263.5|264.8|262.4|265.9|263.5|264.75|262.35|0
1659002400000|2022-07-28 10:00:00|264.69|262.29|264.69|262.29|265.24|262.84|264.15|261.75|0
1659002700000|2022-07-28 10:05:00|264.8|262.4|265.02|262.62|265.02|262.62|264.36|261.96|0
1659003000000|2022-07-28 10:10:00|264.91|262.51|265.78|263.38|265.78|263.38|264.91|262.51|0
1659003300000|2022-07-28 10:15:00|265.67|263.27|265.01|262.61|265.67|263.27|264.8|262.4|0
1659003600000|2022-07-28 10:20:00|265.12|262.72|264.79|262.39|265.45|263.05|264.68|262.28|0
1659003900000|2022-07-28 10:25:00|264.85|262.45|264.03|261.63|265.12|262.72|263.92|261.52|0
1659004200000|2022-07-28 10:30:00|263.81|261.41|264.24|261.84|264.35|261.95|263.7|261.3|0
1659004500000|2022-07-28 10:35:00|264.35|261.95|263.59|261.19|264.79|262.39|263.54|261.14|0
1659004800000|2022-07-28 10:40:00|263.54|261.14|263.91|261.51|263.97|261.57|263.48|261.08|0
1659005100000|2022-07-28 10:45:00|263.97|261.57|264.35|261.95|264.67|262.27|263.97|261.57|0
1659005400000|2022-07-28 10:50:00|264.24|261.84|264.34|261.94|264.67|262.27|264.24|261.84|0
1659005700000|2022-07-28 10:55:00|264.24|261.84|264.45|262.05|265.32|262.92|264.18|261.78|0
1659006000000|2022-07-28 11:00:00|264.34|261.94|263.47|261.07|264.34|261.94|263.47|261.07|0
1659006300000|2022-07-28 11:05:00|263.53|261.13|263.25|260.85|263.69|261.29|263.15|260.75|0
1659006600000|2022-07-28 11:10:00|263.15|260.75|263.14|260.74|263.8|261.4|263.03|260.63|0
1659006900000|2022-07-28 11:15:00|263.25|260.85|262.82|260.42|263.42|261.02|262.71|260.31|0
1659007200000|2022-07-28 11:20:00|262.92|260.52|263.25|260.85|263.68|261.28|262.92|260.52|0
1659007500000|2022-07-28 11:25:00|263.36|260.96|263.35|260.95|263.79|261.39|262.81|260.41|0
1659007800000|2022-07-28 11:30:00|263.24|260.84|263.46|261.06|263.79|261.39|263.24|260.84|0
1659008100000|2022-07-28 11:35:00|263.57|261.17|263.57|261.17|263.68|261.28|263.24|260.84|0
1659008400000|2022-07-28 11:40:00|263.67|261.27|264|261.6|264.22|261.82|263.67|261.27|0
1659008700000|2022-07-28 11:45:00|263.89|261.49|264.1|261.7|264.1|261.7|263.67|261.27|0
1659009000000|2022-07-28 11:50:00|264|261.6|263.88|261.48|264.27|261.87|263.78|261.38|0
1659009300000|2022-07-28 11:55:00|263.99|261.59|263.99|261.59|264.43|262.03|263.99|261.59|0
1659009600000|2022-07-28 12:00:00|264.05|261.65|264.97|262.57|264.97|262.57|263.88|261.48|0
1659009900000|2022-07-28 12:05:00|264.86|262.46|265.18|262.78|265.4|263|264.75|262.35|0
1659010200000|2022-07-28 12:10:00|265.07|262.67|264.85|262.45|265.18|262.78|264.64|262.24|0
1659010500000|2022-07-28 12:15:00|264.91|262.51|264.91|262.51|265.46|263.06|264.64|262.24|0
1659010800000|2022-07-28 12:20:00|264.96|262.56|264.63|262.23|265.29|262.89|263.98|261.58|0
1659011100000|2022-07-28 12:25:00|264.58|262.18|264.47|262.07|264.74|262.34|264.09|261.69|0
1659011400000|2022-07-28 12:30:00|264.36|261.96|263.43|261.03|268.57|266.17|262.52|260.12|0
1659011700000|2022-07-28 12:35:00|263.6|261.2|263.79|261.39|264.84|262.44|261.65|259.25|0
1659012000000|2022-07-28 12:40:00|263.68|261.28|259.84|257.44|263.68|261.28|259.57|257.17|0
1659012300000|2022-07-28 12:45:00|260|257.6|258.17|255.77|260.32|257.92|256.57|254.17|0
1659012600000|2022-07-28 12:50:00|258.39|255.99|258.73|256.33|260.11|257.71|257.55|255.15|0
1659012900000|2022-07-28 12:55:00|258.83|256.43|260.87|258.47|261.62|259.22|258.83|256.43|0
1659013200000|2022-07-28 13:00:00|260.82|258.42|261.51|259.11|262.27|259.87|260.55|258.15|0
1659013500000|2022-07-28 13:05:00|261.62|259.22|261.08|258.68|262.16|259.76|260.43|258.03|0
1659013800000|2022-07-28 13:10:00|261.19|258.79|259.47|257.07|261.4|259|259.25|256.85|0
1659014100000|2022-07-28 13:15:00|259.57|257.17|258.07|255.67|259.89|257.49|257.97|255.57|0
1659014400000|2022-07-28 13:20:00|258.29|255.89|257.64|255.24|258.39|255.99|257.33|254.93|0
1659014700000|2022-07-28 13:25:00|257.75|255.35|256.58|254.18|258.39|255.99|255.62|253.22|0
1659015000000|2022-07-28 13:30:00|256.15|253.75|256.39|253.99|256.6|254.2|252.67|250.27|0
1659015300000|2022-07-28 13:35:00|256.18|253.78|257.61|255.21|257.77|255.37|254.38|251.98|0
1659015600000|2022-07-28 13:40:00|257.77|255.37|264.09|261.69|264.31|261.91|256.97|254.57|0
1659015900000|2022-07-28 13:45:00|264.2|261.8|266.52|264.12|268.88|266.48|263.78|261.38|0
1659016200000|2022-07-28 13:50:00|266.63|264.23|271.35|268.95|272.9|270.5|266.09|263.69|0
1659016500000|2022-07-28 13:55:00|271.46|269.06|268.59|266.19|271.68|269.28|267.83|265.43|0
1659016800000|2022-07-28 14:00:00|268.48|266.08|266.73|264.33|268.48|266.08|265.65|263.25|0
1659017100000|2022-07-28 14:05:00|267.28|264.88|270.57|268.17|272.11|269.71|266.41|264.01|0
1659017400000|2022-07-28 14:10:00|270.13|267.73|270.57|268.17|272.56|270.16|268.7|266.3|0
1659017700000|2022-07-28 14:15:00|270.68|268.28|269.86|267.46|270.9|268.5|267.72|265.32|0
1659018000000|2022-07-28 14:20:00|269.69|267.29|271.13|268.73|273.35|270.95|269.14|266.74|0
1659018300000|2022-07-28 14:25:00|271.24|268.84|270.79|268.39|273.46|271.06|269.8|267.4|0
1659018600000|2022-07-28 14:30:00|270.9|268.5|269.93|267.53|272.15|269.75|269.27|266.87|0
1659018900000|2022-07-28 14:35:00|269.71|267.31|266.42|264.02|269.71|267.31|265.11|262.71|0
1659019200000|2022-07-28 14:40:00|267.39|264.99|265.77|263.37|268.29|265.89|265.77|263.37|0
1659019500000|2022-07-28 14:45:00|265.55|263.15|260.68|258.28|266.1|263.7|260.57|258.17|0
1659019800000|2022-07-28 14:50:00|260.78|258.38|261.44|259.04|262.4|260|259.81|257.41|0
1659020100000|2022-07-28 14:55:00|261.87|259.47|258.76|256.36|261.98|259.58|258.65|256.25|0
1659020400000|2022-07-28 15:00:00|258.65|256.25|258.03|255.63|259.4|257|256.76|254.36|0
1659020700000|2022-07-28 15:05:00|258.14|255.74|257.5|255.1|258.14|255.74|256.23|253.83|0
1659021000000|2022-07-28 15:10:00|257.29|254.89|255.49|253.09|258.35|255.95|255.49|253.09|0
1659021300000|2022-07-28 15:15:00|255.38|252.98|254.25|251.85|256.76|254.36|253.58|251.18|0
1659021600000|2022-07-28 15:20:00|254.14|251.74|250.78|248.38|254.99|252.59|250.26|247.86|0
1659021900000|2022-07-28 15:25:00|250.57|248.17|250.5|248.1|251.64|249.24|248.79|246.39|0
1659022200000|2022-07-28 15:30:00|250.18|247.78|251.11|248.71|253.1|250.7|249.98|247.58|0
1659022500000|2022-07-28 15:35:00|250.9|248.5|250.69|248.29|251.94|249.54|249.96|247.56|0
1659022800000|2022-07-28 15:40:00|250.58|248.18|247.89|245.49|251.21|248.81|247.89|245.49|0
1659023100000|2022-07-28 15:45:00|247.99|245.59|248.4|246|249.54|247.14|247.27|244.87|0
1659023400000|2022-07-28 15:50:00|248.19|245.79|249.36|246.96|249.77|247.37|247.58|245.18|0
1659023700000|2022-07-28 15:55:00|249.57|247.17|251.64|249.24|251.74|249.34|249.26|246.86|0
1659024000000|2022-07-28 16:00:00|251.53|249.13|250.49|248.09|251.53|249.13|250.39|247.99|0
1659024300000|2022-07-28 16:05:00|250.39|247.99|251.53|249.13|251.84|249.44|250.18|247.78|0
1659024600000|2022-07-28 16:10:00|251.43|249.03|250.28|247.88|251.53|249.13|249.56|247.16|0
1659024900000|2022-07-28 16:15:00|250.18|247.78|251.72|249.32|251.93|249.53|250.18|247.78|0
1659025200000|2022-07-28 16:20:00|252.14|249.74|249.12|246.72|252.24|249.84|249.12|246.72|0
1659025500000|2022-07-28 16:25:00|249.02|246.62|249.24|246.84|249.85|247.45|248.5|246.1|0
1659025800000|2022-07-28 16:30:00|249.14|246.74|250.17|247.77|251.62|249.22|248.93|246.53|0
1659026100000|2022-07-28 16:35:00|250.27|247.87|249.65|247.25|250.9|248.5|249.24|246.84|0
1659026400000|2022-07-28 16:40:00|249.75|247.35|249.86|247.46|250.69|248.29|249.65|247.25|0
1659026700000|2022-07-28 16:45:00|249.96|247.56|250.06|247.66|250.27|247.87|248.72|246.32|0
1659027000000|2022-07-28 16:50:00|249.96|247.56|247.77|245.37|250.78|248.38|247.77|245.37|0
1659027300000|2022-07-28 16:55:00|247.87|245.47|249.21|246.81|249.21|246.81|247.67|245.27|0
1659027600000|2022-07-28 17:00:00|249.11|246.71|249.94|247.54|251.08|248.68|248.8|246.4|0
1659027900000|2022-07-28 17:05:00|250.04|247.64|248.8|246.4|250.77|248.37|248.8|246.4|0
1659028200000|2022-07-28 17:10:00|248.69|246.29|247.35|244.95|249.21|246.81|247.04|244.64|0
1659028500000|2022-07-28 17:15:00|247.45|245.05|246.82|244.42|248.69|246.29|246.7|244.3|0
1659028800000|2022-07-28 17:20:00|246.71|244.31|245.58|243.18|247.02|244.62|244.76|242.36|0
1659029100000|2022-07-28 17:25:00|245.38|242.98|244.56|242.16|245.89|243.49|244.35|241.95|0
1659029400000|2022-07-28 17:30:00|244.35|241.95|243.23|240.83|244.66|242.26|243.23|240.83|0
1659029700000|2022-07-28 17:35:00|243.13|240.73|243.79|241.39|243.79|241.39|241.5|239.1|0
1659030000000|2022-07-28 17:40:00|243.68|241.28|241.3|238.9|243.68|241.28|240.29|237.89|0
1659030300000|2022-07-28 17:45:00|241.4|239|240.49|238.09|241.9|239.5|240.19|237.79|0
1659030600000|2022-07-28 17:50:00|240.59|238.19|241.32|238.92|242.03|239.63|240.34|237.94|0
1659030900000|2022-07-28 17:55:00|241.22|238.82|240.41|238.01|241.22|238.82|239.61|237.21|0
1659031200000|2022-07-28 18:00:00|240.61|238.21|241.92|239.52|242.23|239.83|240.51|238.11|0
1659031500000|2022-07-28 18:05:00|242.02|239.62|243.04|240.64|243.65|241.25|241.92|239.52|0
1659031800000|2022-07-28 18:10:00|242.83|240.43|242.93|240.53|243.64|241.24|242.12|239.72|0
1659032100000|2022-07-28 18:15:00|243.03|240.63|241.82|239.42|243.03|240.63|241.31|238.91|0
1659032400000|2022-07-28 18:20:00|241.92|239.52|241.91|239.51|242.83|240.43|241.81|239.41|0
1659032700000|2022-07-28 18:25:00|241.81|239.41|242.01|239.61|242.42|240.02|241.51|239.11|0
1659033000000|2022-07-28 18:30:00|241.91|239.51|241.91|239.51|242.92|240.52|241.41|239.01|0
1659033300000|2022-07-28 18:35:00|241.81|239.41|241.4|239|242.21|239.81|241.3|238.9|0
1659033600000|2022-07-28 18:40:00|241.2|238.8|241.1|238.7|241.4|239|240.7|238.3|0
1659033900000|2022-07-28 18:45:00|241.2|238.8|240.89|238.49|241.5|239.1|240.8|238.4|0
1659034200000|2022-07-28 18:50:00|240.79|238.39|240.09|237.69|241.8|239.4|240.09|237.69|0
1659034500000|2022-07-28 18:55:00|239.99|237.59|240.39|237.99|241.29|238.89|239.89|237.49|0
1659034800000|2022-07-28 19:00:00|240.19|237.79|239.38|236.98|240.89|238.49|238.98|236.58|0
1659035100000|2022-07-28 19:05:00|239.28|236.88|239.98|237.58|241.09|238.69|238.08|235.68|0
1659035400000|2022-07-28 19:10:00|239.88|237.48|240.38|237.98|241.39|238.99|239.78|237.38|0
1659035700000|2022-07-28 19:15:00|240.28|237.88|240.48|238.08|241.89|239.49|240.08|237.68|0
1659036000000|2022-07-28 19:20:00|240.38|237.98|239.67|237.27|240.38|237.98|239.27|236.87|0
1659036300000|2022-07-28 19:25:00|239.57|237.17|239.37|236.97|240.38|237.98|239.17|236.77|0
1659036600000|2022-07-28 19:30:00|239.47|237.07|241.24|238.84|241.34|238.94|239.47|237.07|0
1659036900000|2022-07-28 19:35:00|241.14|238.74|242.65|240.25|243.56|241.16|240.94|238.54|0
1659037200000|2022-07-28 19:40:00|242.55|240.15|243.25|240.85|243.96|241.56|242.55|240.15|0
1659037500000|2022-07-28 19:45:00|243.45|241.05|241.84|239.44|244.06|241.66|241.84|239.44|0
1659037800000|2022-07-28 19:50:00|241.94|239.54|241.6|239.2|242.54|240.14|240.93|238.53|0
1659038100000|2022-07-28 19:55:00|241.8|239.4|242.04|239.16|243.07|240.67|240.89|238.49|0
1659038400000|2022-07-28 20:00:00|242.34|239.46|238.03|235.15|242.45|239.57|236.54|233.66|0
1659038700000|2022-07-28 20:05:00|237.83|234.95|238.19|235.79|238.39|235.99|236.54|233.66|0
1659039000000|2022-07-28 20:10:00|238.39|235.99|238.78|236.38|239.08|236.68|237.69|235.29|0
1659039300000|2022-07-28 20:15:00|238.58|235.78|237.74|234.94|238.88|236.08|237.49|234.69|0
1659039600000|2022-07-28 20:20:00|237.78|234.98|238.38|235.58|238.38|235.58|237.48|234.68|0
1659039900000|2022-07-28 20:25:00|238.28|235.48|237.18|234.38|238.68|235.88|237.08|234.28|0
1659040200000|2022-07-28 20:30:00|239.73|236.93|232.35|229.55|239.73|236.93|231.72|228.92|0
1659040500000|2022-07-28 20:35:00|232.3|229.5|229.04|226.24|232.45|229.65|227.36|224.56|0
1659040800000|2022-07-28 20:40:00|228.95|226.15|228.85|226.05|229.43|226.63|228.27|225.47|0
1659041100000|2022-07-28 20:45:00|228.94|226.14|228.27|225.47|229.43|226.63|227.88|225.08|0
1659041400000|2022-07-28 20:50:00|228.36|225.56|228.84|226.04|229.04|226.24|228.26|225.46|0
1659041700000|2022-07-28 20:55:00|228.94|226.14|229.37|226.57|229.47|226.67|228.51|225.71|0
1659042000000|2022-07-28 21:00:00|229.35|226.55|228.81|226.01|229.43|226.63|228.76|225.96|0
1659042300000|2022-07-28 21:05:00|228.71|225.91|229.37|226.57|229.41|226.61|228.71|225.91|0
1659042600000|2022-07-28 21:10:00|229.01|226.21|229.38|226.58|229.38|226.58|228.74|225.94|0
1659042900000|2022-07-28 21:15:00|229.39|226.59|229.4|226.6|229.5|226.7|229.11|226.31|0
1659043200000|2022-07-28 21:20:00|229.41|226.61|229.72|226.92|229.72|226.92|229.27|226.47|0
1659043500000|2022-07-28 21:25:00|229.74|226.94|230.13|227.33|230.34|227.54|229.67|226.87|0
1659043800000|2022-07-28 21:30:00|230.34|227.54|229.75|226.95|230.34|227.54|229.53|226.73|0
1659044100000|2022-07-28 21:35:00|229.77|226.97|230.01|227.21|230.05|227.25|229.75|226.95|0
1659044400000|2022-07-28 21:40:00|230.08|227.28|229.55|226.75|230.08|227.28|229.53|226.73|0
1659044700000|2022-07-28 21:45:00|229.58|226.78|229.52|226.72|229.58|226.78|229.42|226.62|0
1659045000000|2022-07-28 21:50:00|229.46|226.66|229.34|226.54|229.57|226.77|229.34|226.54|0
1659045300000|2022-07-28 21:55:00|229.31|226.51|229.15|226.35|229.37|226.57|228.9|226.1|0
1659045600000|2022-07-28 22:00:00|230.12|227.32|232.7|229.9|233.29|230.49|230.12|227.32|0
1659045900000|2022-07-28 22:05:00|232.6|229.8|231.77|228.97|232.75|229.95|231.53|228.73|0
1659046200000|2022-07-28 22:10:00|231.72|228.92|231.04|228.24|232.11|229.31|231.04|228.24|0
1659046500000|2022-07-28 22:15:00|231.14|228.34|232.21|229.41|232.21|229.41|231.04|228.24|0
1659046800000|2022-07-28 22:20:00|232.11|229.31|232.69|229.89|232.99|230.19|232.11|229.31|0
1659047100000|2022-07-28 22:25:00|232.65|229.85|232.01|229.21|232.69|229.89|232.01|229.21|0
1659047400000|2022-07-28 22:30:00|231.96|229.16|232.49|229.69|232.49|229.69|231.81|229.01|0
1659047700000|2022-07-28 22:35:00|232.4|229.6|232.69|229.89|232.79|229.99|232.1|229.3|0
1659048000000|2022-07-28 22:40:00|232.64|229.84|232.29|229.49|232.88|230.08|232.29|229.49|0
1659048300000|2022-07-28 22:45:00|232.34|229.54|233.27|230.47|233.27|230.47|232.34|229.54|0
1659048600000|2022-07-28 22:50:00|233.17|230.37|233.86|231.06|234.15|231.35|233.17|230.37|0
1659048900000|2022-07-28 22:55:00|233.96|231.16|233.66|230.86|234.3|231.5|233.27|230.47|0
1659049200000|2022-07-28 23:00:00|233.56|230.76|233.95|231.15|234.05|231.25|233.46|230.66|0
1659049500000|2022-07-28 23:05:00|233.91|231.11|234.25|231.45|234.44|231.64|233.85|231.05|0
1659049800000|2022-07-28 23:10:00|234.15|231.35|234.24|231.44|234.34|231.54|234.05|231.25|0
1659050100000|2022-07-28 23:15:00|234.05|231.25|234.44|231.64|234.64|231.84|233.95|231.15|0
1659050400000|2022-07-28 23:20:00|234.34|231.54|234.34|231.54|234.73|231.93|233.75|230.95|0
1659050700000|2022-07-28 23:25:00|234.24|231.44|233.16|230.36|234.24|231.44|233.06|230.26|0
1659051000000|2022-07-28 23:30:00|233.25|230.45|233.35|230.55|233.4|230.6|233.15|230.35|0
1659051300000|2022-07-28 23:35:00|233.45|230.65|233.35|230.55|233.74|230.94|232.96|230.16|0
1659051600000|2022-07-28 23:40:00|233.25|230.45|233.25|230.45|233.54|230.74|233.2|230.4|0
1659051900000|2022-07-28 23:45:00|233.15|230.35|232.95|230.15|233.54|230.74|232.85|230.05|0
1659052200000|2022-07-28 23:50:00|232.85|230.05|232.75|229.95|233.25|230.45|232.46|229.66|0
1659052500000|2022-07-28 23:55:00|232.8|230|233.14|230.34|233.14|230.34|232.61|229.81|0
1659052800000|2022-07-29 00:00:00|233.24|230.44|233.88|231.08|234.27|231.47|233.24|230.44|0
1659053100000|2022-07-29 00:05:00|233.73|230.93|233.04|230.24|234.12|231.32|232.99|230.19|0
1659053400000|2022-07-29 00:10:00|232.94|230.14|233.04|230.24|233.33|230.53|232.45|229.65|0
1659053700000|2022-07-29 00:15:00|232.94|230.14|232.06|229.26|233.14|230.34|231.58|228.78|0
1659054000000|2022-07-29 00:20:00|232.26|229.46|232.26|229.46|232.51|229.71|232.06|229.26|0
1659054300000|2022-07-29 00:25:00|232.36|229.56|232.85|230.05|232.95|230.15|232.26|229.46|0
1659054600000|2022-07-29 00:30:00|232.75|229.95|232.55|229.75|232.94|230.14|232.45|229.65|0
1659054900000|2022-07-29 00:35:00|232.65|229.85|232.15|229.35|232.74|229.94|232.15|229.35|0
1659055200000|2022-07-29 00:40:00|232.25|229.45|232.94|230.14|233.14|230.34|232.15|229.35|0
1659055500000|2022-07-29 00:45:00|232.74|229.94|233.23|230.43|233.33|230.53|232.69|229.89|0
1659055800000|2022-07-29 00:50:00|233.13|230.33|232.93|230.13|233.23|230.43|232.49|229.69|0
1659056100000|2022-07-29 00:55:00|232.84|230.04|232.83|230.03|232.93|230.13|232.54|229.74|0
1659056400000|2022-07-29 01:00:00|232.93|230.13|232.93|230.13|233.23|230.43|232.63|229.83|0
1659056700000|2022-07-29 01:05:00|232.98|230.18|232.44|229.64|233.03|230.23|232.44|229.64|0
1659057000000|2022-07-29 01:10:00|232.53|229.73|232.04|229.24|232.73|229.93|232.04|229.24|0
1659057300000|2022-07-29 01:15:00|231.94|229.14|231.94|229.14|232.38|229.58|231.45|228.65|0
1659057600000|2022-07-29 01:20:00|231.99|229.19|231.89|229.09|232.14|229.34|231.25|228.45|0
1659057900000|2022-07-29 01:25:00|231.94|229.14|231.64|228.84|232.04|229.24|231.54|228.74|0
1659058200000|2022-07-29 01:30:00|231.69|228.89|231.44|228.64|232.23|229.43|231.44|228.64|0
1659058500000|2022-07-29 01:35:00|231.35|228.55|231.49|228.69|231.74|228.94|231.25|228.45|0
1659058800000|2022-07-29 01:40:00|231.54|228.74|231.15|228.35|231.74|228.94|230.95|228.15|0
1659059100000|2022-07-29 01:45:00|231.05|228.25|230.75|227.95|231.24|228.44|230.75|227.95|0
1659059400000|2022-07-29 01:50:00|230.71|227.91|230.56|227.76|230.95|228.15|230.36|227.56|0
1659059700000|2022-07-29 01:55:00|230.65|227.85|229.82|227.02|230.65|227.85|229.77|226.97|0
1659060000000|2022-07-29 02:00:00|229.68|226.88|229.87|227.07|229.97|227.17|229.48|226.68|0
1659060300000|2022-07-29 02:05:00|229.77|226.97|229.87|227.07|230.26|227.46|229.58|226.78|0
1659060600000|2022-07-29 02:10:00|229.92|227.12|229.72|226.92|229.96|227.16|229.48|226.68|0
1659060900000|2022-07-29 02:15:00|229.67|226.87|229.96|227.16|230.11|227.31|229.67|226.87|0
1659061200000|2022-07-29 02:20:00|229.86|227.06|229.96|227.16|230.15|227.35|229.67|226.87|0
1659061500000|2022-07-29 02:25:00|230.06|227.26|229.71|226.91|230.25|227.45|229.66|226.86|0
1659061800000|2022-07-29 02:30:00|229.76|226.96|229.37|226.57|229.76|226.96|229.18|226.38|0
1659062100000|2022-07-29 02:35:00|229.47|226.67|229.17|226.37|229.47|226.67|229.08|226.28|0
1659062400000|2022-07-29 02:40:00|229.13|226.33|228.88|226.08|229.13|226.33|228.78|225.98|0
1659062700000|2022-07-29 02:45:00|228.78|225.98|229.07|226.27|229.17|226.37|228.78|225.98|0
1659063000000|2022-07-29 02:50:00|229.12|226.32|229.85|227.05|229.95|227.15|229.07|226.27|0
1659063300000|2022-07-29 02:55:00|229.95|227.15|229.85|227.05|230.04|227.24|229.75|226.95|0
1659063600000|2022-07-29 03:00:00|229.94|227.14|229.84|227.04|230.04|227.24|229.55|226.75|0
1659063900000|2022-07-29 03:05:00|229.89|227.09|230.23|227.43|230.33|227.53|229.84|227.04|0
1659064200000|2022-07-29 03:10:00|230.04|227.24|230.42|227.62|230.42|227.62|229.94|227.14|0
1659064500000|2022-07-29 03:15:00|230.33|227.53|229.93|227.13|230.33|227.53|229.84|227.04|0
1659064800000|2022-07-29 03:20:00|229.99|227.19|229.98|227.18|230.13|227.33|229.84|227.04|0
1659065100000|2022-07-29 03:25:00|229.93|227.13|230.13|227.33|230.22|227.42|229.93|227.13|0
1659065400000|2022-07-29 03:30:00|230.12|227.32|230.71|227.91|230.9|228.1|230.08|227.28|0
1659065700000|2022-07-29 03:35:00|230.81|228.01|230.51|227.71|231|228.2|230.41|227.61|0
1659066000000|2022-07-29 03:40:00|230.61|227.81|231.39|228.59|231.49|228.69|230.61|227.81|0
1659066300000|2022-07-29 03:45:00|231.49|228.69|231.34|228.54|231.58|228.78|231|228.2|0
1659066600000|2022-07-29 03:50:00|231.29|228.49|231.19|228.39|231.48|228.68|231.09|228.29|0
1659066900000|2022-07-29 03:55:00|231.29|228.49|231.58|228.78|231.77|228.97|231.19|228.39|0
1659067200000|2022-07-29 04:00:00|231.68|228.88|231.38|228.58|231.77|228.97|231.38|228.58|0
1659067500000|2022-07-29 04:05:00|231.43|228.63|230.79|227.99|231.48|228.68|230.69|227.89|0
1659067800000|2022-07-29 04:10:00|230.69|227.89|230.79|227.99|230.89|228.09|230.69|227.89|0
1659068100000|2022-07-29 04:15:00|230.69|227.89|230.88|228.08|230.98|228.18|230.69|227.89|0
1659068400000|2022-07-29 04:20:00|230.79|227.99|230.25|227.45|230.88|228.08|230.2|227.4|0
1659068700000|2022-07-29 04:25:00|230.2|227.4|230.29|227.49|230.39|227.59|230.1|227.3|0
1659069000000|2022-07-29 04:30:00|230.34|227.54|230.68|227.88|230.88|228.08|230.34|227.54|0
1659069300000|2022-07-29 04:35:00|230.64|227.84|230.34|227.54|230.68|227.88|230.29|227.49|0
1659069600000|2022-07-29 04:40:00|230.39|227.59|230.39|227.59|230.58|227.78|230.29|227.49|0
1659069900000|2022-07-29 04:45:00|230.44|227.64|230.58|227.78|230.58|227.78|230.29|227.49|0
1659070200000|2022-07-29 04:50:00|230.48|227.68|230.67|227.87|230.72|227.92|230.38|227.58|0
1659070500000|2022-07-29 04:55:00|230.58|227.78|230.82|228.02|231.16|228.36|230.58|227.78|0
1659070800000|2022-07-29 05:00:00|230.92|228.12|231.31|228.51|231.41|228.61|230.72|227.92|0
1659071100000|2022-07-29 05:05:00|231.26|228.46|231.74|228.94|231.74|228.94|231.25|228.45|0
1659071400000|2022-07-29 05:10:00|231.7|228.9|231.84|229.04|232.33|229.53|231.55|228.75|0
1659071700000|2022-07-29 05:15:00|231.94|229.14|231.05|228.25|232.04|229.24|231.05|228.25|0
1659072000000|2022-07-29 05:20:00|230.86|228.06|230.37|227.57|230.96|228.16|230.17|227.37|0
1659072300000|2022-07-29 05:25:00|230.47|227.67|229.93|227.13|230.56|227.76|229.68|226.88|0
1659072600000|2022-07-29 05:30:00|229.98|227.18|229.1|226.3|230.17|227.37|228.86|226.06|0
1659072900000|2022-07-29 05:35:00|229.2|226.4|228.61|225.81|229.29|226.49|228.32|225.52|0
1659073200000|2022-07-29 05:40:00|228.56|225.76|229.19|226.39|229.29|226.49|228.56|225.76|0
1659073500000|2022-07-29 05:45:00|229.09|226.29|229.19|226.39|229.48|226.68|228.37|225.57|0
1659073800000|2022-07-29 05:50:00|229.29|226.49|229.38|226.58|229.67|226.87|228.99|226.19|0
1659074100000|2022-07-29 05:55:00|229.48|226.68|228.6|225.8|229.48|226.68|228.6|225.8|0
1659074400000|2022-07-29 06:00:00|228.7|225.9|229.77|226.97|230.11|227.31|228.7|225.9|0
1659074700000|2022-07-29 06:05:00|229.67|226.87|230.15|227.35|230.25|227.45|229.47|226.67|0
1659075000000|2022-07-29 06:10:00|230.11|227.31|230.15|227.35|230.35|227.55|229.47|226.67|0
1659075300000|2022-07-29 06:15:00|230.2|227.4|229.95|227.15|230.35|227.55|229.71|226.91|0
1659075600000|2022-07-29 06:20:00|229.86|227.06|228.59|225.79|230.05|227.25|228.59|225.79|0
1659075900000|2022-07-29 06:25:00|228.54|225.74|228.16|225.36|230.83|228.03|227.47|224.67|0
1659076200000|2022-07-29 06:30:00|228.25|225.45|228.44|225.64|228.54|225.74|227.96|225.16|0
1659076500000|2022-07-29 06:35:00|228.35|225.55|228.93|226.13|228.93|226.13|228.06|225.26|0
1659076800000|2022-07-29 06:40:00|228.83|226.03|229.51|226.71|229.6|226.8|228.54|225.74|0
1659077100000|2022-07-29 06:45:00|229.31|226.51|229.07|226.27|229.51|226.71|228.73|225.93|0
1659077400000|2022-07-29 06:50:00|229.02|226.22|228.92|226.12|229.41|226.61|228.68|225.88|0
1659077700000|2022-07-29 06:55:00|228.87|226.07|228.82|226.02|229.5|226.7|228.43|225.63|0
1659078000000|2022-07-29 07:00:00|229.11|226.31|229.64|226.84|229.89|227.09|228.63|225.83|0
1659078300000|2022-07-29 07:05:00|229.59|227.19|228.81|226.41|229.98|227.58|228.23|225.83|0
1659078600000|2022-07-29 07:10:00|228.91|226.51|229.49|227.09|229.49|227.09|228.03|225.63|0
1659078900000|2022-07-29 07:15:00|229.39|226.99|227.93|225.53|229.58|227.18|227.93|225.53|0
1659079200000|2022-07-29 07:20:00|227.84|225.44|227.89|225.49|228.03|225.63|227.06|224.66|0
1659079500000|2022-07-29 07:25:00|227.84|225.44|227.93|225.53|228.27|225.87|227.45|225.05|0
1659079800000|2022-07-29 07:30:00|228.03|225.63|230.16|227.76|230.26|227.86|227.93|225.53|0
1659080100000|2022-07-29 07:35:00|230.06|227.66|229.87|227.47|230.26|227.86|229.48|227.08|0
1659080400000|2022-07-29 07:40:00|229.96|227.56|230.54|228.14|231.13|228.73|229.86|227.46|0
1659080700000|2022-07-29 07:45:00|230.5|228.1|230.79|228.39|231.03|228.63|230.06|227.66|0
1659081000000|2022-07-29 07:50:00|230.69|228.29|230.64|228.24|230.83|228.43|230.05|227.65|0
1659081300000|2022-07-29 07:55:00|230.74|228.34|230.05|227.65|230.83|228.43|230.05|227.65|0
1659081600000|2022-07-29 08:00:00|229.95|227.55|229.66|227.26|230.25|227.85|229.17|226.77|0
1659081900000|2022-07-29 08:05:00|229.76|227.36|229.07|226.67|229.76|227.36|228.69|226.29|0
1659082200000|2022-07-29 08:10:00|228.98|226.58|228.93|226.53|229.07|226.67|228.3|225.9|0
1659082500000|2022-07-29 08:15:00|228.98|226.58|228.29|225.89|229.36|226.96|228.2|225.8|0
1659082800000|2022-07-29 08:20:00|228.39|225.99|230.09|227.69|230.14|227.74|228.29|225.89|0
1659083100000|2022-07-29 08:25:00|230.04|227.64|228.68|226.28|230.14|227.74|228.68|226.28|0
1659083400000|2022-07-29 08:30:00|228.77|226.37|229.16|226.76|229.26|226.86|228.68|226.28|0
1659083700000|2022-07-29 08:35:00|229.26|226.86|229.74|227.34|229.84|227.44|228.87|226.47|0
1659084000000|2022-07-29 08:40:00|229.94|227.54|230.18|227.78|230.47|228.07|228.67|226.27|0
1659084300000|2022-07-29 08:45:00|230.13|227.73|231.49|229.09|231.59|229.19|230.03|227.63|0
1659084600000|2022-07-29 08:50:00|231.4|229|231.39|228.99|231.79|229.39|230.91|228.51|0
1659084900000|2022-07-29 08:55:00|231.49|229.09|230.61|228.21|231.49|229.09|230.42|228.02|0
1659085200000|2022-07-29 09:00:00|230.81|228.41|230.9|228.5|231.39|228.99|230.61|228.21|0
1659085500000|2022-07-29 09:05:00|230.85|228.45|231.39|228.99|231.54|229.14|230.8|228.4|0
1659085800000|2022-07-29 09:10:00|231.29|228.89|230.7|228.3|231.58|229.18|230.7|228.3|0
1659086100000|2022-07-29 09:15:00|230.8|228.4|231.29|228.89|231.29|228.89|230.6|228.2|0
1659086400000|2022-07-29 09:20:00|231.19|228.79|230.89|228.49|231.58|229.18|230.6|228.2|0
1659086700000|2022-07-29 09:25:00|230.85|228.45|230.11|227.71|230.94|228.54|230.11|227.71|0
1659087000000|2022-07-29 09:30:00|230.21|227.81|229.14|226.74|230.21|227.81|229.14|226.74|0
1659087300000|2022-07-29 09:35:00|229.23|226.83|229.42|227.02|229.62|227.22|228.94|226.54|0
1659087600000|2022-07-29 09:40:00|229.47|227.07|229.62|227.22|229.67|227.27|229.13|226.73|0
1659087900000|2022-07-29 09:45:00|229.71|227.31|229.42|227.02|229.81|227.41|229.23|226.83|0
1659088200000|2022-07-29 09:50:00|229.32|226.92|229.42|227.02|229.81|227.41|229.03|226.63|0
1659088500000|2022-07-29 09:55:00|229.47|227.07|228.45|226.05|229.61|227.21|228.4|226|0
1659088800000|2022-07-29 10:00:00|228.35|225.95|228.83|226.43|229.8|227.4|228.06|225.66|0
1659089100000|2022-07-29 10:05:00|228.88|226.48|228.25|225.85|228.93|226.53|227.96|225.56|0
1659089400000|2022-07-29 10:10:00|228.34|225.94|228.83|226.43|229.02|226.62|228.05|225.65|0
1659089700000|2022-07-29 10:15:00|228.92|226.52|229.5|227.1|229.65|227.25|228.73|226.33|0
1659090000000|2022-07-29 10:20:00|229.7|227.3|229.21|226.81|229.7|227.3|229.02|226.62|0
1659090300000|2022-07-29 10:25:00|229.16|226.76|229.21|226.81|229.31|226.91|228.82|226.42|0
1659090600000|2022-07-29 10:30:00|229.11|226.71|228.72|226.32|229.16|226.76|228.72|226.32|0
1659090900000|2022-07-29 10:35:00|228.82|226.42|227.46|225.06|228.91|226.51|227.46|225.06|0
1659091200000|2022-07-29 10:40:00|227.56|225.16|227.85|225.45|227.85|225.45|227.46|225.06|0
1659091500000|2022-07-29 10:45:00|227.99|225.59|227.94|225.54|228.33|225.93|227.84|225.44|0
1659091800000|2022-07-29 10:50:00|227.75|225.35|228.03|225.63|228.03|225.63|227.26|224.86|0
1659092100000|2022-07-29 10:55:00|227.94|225.54|228.23|225.83|228.42|226.02|227.94|225.54|0
1659092400000|2022-07-29 11:00:00|228.32|225.92|229|226.6|229.1|226.7|227.94|225.54|0
1659092700000|2022-07-29 11:05:00|229.1|226.7|230.16|227.76|230.16|227.76|229|226.6|0
1659093000000|2022-07-29 11:10:00|230.12|227.72|230.16|227.76|230.16|227.76|229.48|227.08|0
1659093300000|2022-07-29 11:15:00|230.06|227.66|229.58|227.18|230.16|227.76|229.48|227.08|0
1659093600000|2022-07-29 11:20:00|229.48|227.08|230.06|227.66|230.55|228.15|229.28|226.88|0
1659093900000|2022-07-29 11:25:00|229.96|227.56|230.64|228.24|230.84|228.44|229.96|227.56|0
1659094200000|2022-07-29 11:30:00|230.55|228.15|230.74|228.34|230.84|228.44|230.25|227.85|0
1659094500000|2022-07-29 11:35:00|230.64|228.24|230.54|228.14|230.89|228.49|229.96|227.56|0
1659094800000|2022-07-29 11:40:00|230.64|228.24|230.83|228.43|231.42|229.02|230.54|228.14|0
1659095100000|2022-07-29 11:45:00|230.93|228.53|231.02|228.62|231.12|228.72|230.54|228.14|0
1659095400000|2022-07-29 11:50:00|231.08|228.68|230.73|228.33|231.32|228.92|230.44|228.04|0
1659095700000|2022-07-29 11:55:00|230.83|228.43|230.39|227.99|231.22|228.82|230.34|227.94|0
1659096000000|2022-07-29 12:00:00|230.43|228.03|229.85|227.45|230.53|228.13|229.65|227.25|0
1659096300000|2022-07-29 12:05:00|229.75|227.35|230.33|227.93|230.33|227.93|229.55|227.15|0
1659096600000|2022-07-29 12:10:00|230.24|227.84|231.01|228.61|231.21|228.81|230.24|227.84|0
1659096900000|2022-07-29 12:15:00|231.11|228.71|231.7|229.3|231.89|229.49|231.11|228.71|0
1659097200000|2022-07-29 12:20:00|231.6|229.2|231.5|229.1|232.09|229.69|231.4|229|0
1659097500000|2022-07-29 12:25:00|231.4|229|231.84|229.44|232.28|229.88|230.81|228.41|0
1659097800000|2022-07-29 12:30:00|231.74|229.34|234.94|232.54|234.99|232.59|231.06|228.66|0
1659098100000|2022-07-29 12:35:00|234.74|232.34|235.33|232.93|235.73|233.33|233.26|230.86|0
1659098400000|2022-07-29 12:40:00|235.23|232.83|234.74|232.34|235.23|232.83|232.6|230.2|0
1659098700000|2022-07-29 12:45:00|234.64|232.24|233.85|231.45|234.74|232.34|233.75|231.35|0
1659099000000|2022-07-29 12:50:00|233.75|231.35|232.37|229.97|233.94|231.54|232.27|229.87|0
1659099300000|2022-07-29 12:55:00|232.47|230.07|232.86|230.46|233.83|231.43|232.47|230.07|0
1659099600000|2022-07-29 13:00:00|232.76|230.36|235.12|232.72|235.32|232.92|232.76|230.36|0
1659099900000|2022-07-29 13:05:00|235.22|232.82|235.32|232.92|236.02|233.62|234.83|232.43|0
1659100200000|2022-07-29 13:10:00|235.22|232.82|235.52|233.12|236.01|233.61|235.12|232.72|0
1659100500000|2022-07-29 13:15:00|235.72|233.32|235.61|233.21|235.87|233.47|235.32|232.92|0
1659100800000|2022-07-29 13:20:00|235.71|233.31|234.42|232.02|236.01|233.61|234.32|231.92|0
1659101100000|2022-07-29 13:25:00|234.52|232.12|234.32|231.92|234.82|232.42|233.83|231.43|0
1659101400000|2022-07-29 13:30:00|234.03|231.63|235.71|233.31|236.8|234.4|232.45|230.05|0
1659101700000|2022-07-29 13:35:00|236.4|234|231.93|229.53|237.4|235|231.83|229.43|0
1659102000000|2022-07-29 13:40:00|231.73|229.33|228.98|226.58|231.88|229.48|227.62|225.22|0
1659102300000|2022-07-29 13:45:00|229.13|226.73|227.71|225.31|229.13|226.73|226.16|223.76|0
1659102600000|2022-07-29 13:50:00|227.62|225.22|228|225.6|228.98|226.58|227.13|224.73|0
1659102900000|2022-07-29 13:55:00|227.81|225.41|227.61|225.21|228.68|226.28|226.55|224.15|0
1659103200000|2022-07-29 14:00:00|227.47|225.07|224.43|222.03|228.87|226.47|224.24|221.84|0
1659103500000|2022-07-29 14:05:00|224.34|221.94|226.12|223.72|226.69|224.29|223.19|220.79|0
1659103800000|2022-07-29 14:10:00|226.21|223.81|226.88|224.48|226.98|224.58|224.97|222.57|0
1659104100000|2022-07-29 14:15:00|226.69|224.29|226.21|223.81|227.75|225.35|226.21|223.81|0
1659104400000|2022-07-29 14:20:00|226.11|223.71|224.67|222.27|226.88|224.48|224.29|221.89|0
1659104700000|2022-07-29 14:25:00|224.39|221.99|223.34|220.94|224.67|222.27|221.73|219.33|0
1659105000000|2022-07-29 14:30:00|223.24|220.84|224.86|222.46|225.15|222.75|222.39|219.99|0
1659105300000|2022-07-29 14:35:00|225.05|222.65|223.91|221.51|225.24|222.84|223.62|221.22|0
1659105600000|2022-07-29 14:40:00|223.81|221.41|222.67|220.27|224.38|221.98|222.48|220.08|0
1659105900000|2022-07-29 14:45:00|222.76|220.36|223.81|221.41|223.9|221.5|221.91|219.51|0
1659106200000|2022-07-29 14:50:00|223.71|221.31|223.9|221.5|224.57|222.17|223.23|220.83|0
1659106500000|2022-07-29 14:55:00|223.99|221.59|227.25|224.85|227.25|224.85|223.61|221.21|0
1659106800000|2022-07-29 15:00:00|227.35|224.95|228.89|226.49|229.08|226.68|226.38|223.98|0
1659107100000|2022-07-29 15:05:00|228.7|226.3|227.82|225.42|228.79|226.39|226.96|224.56|0
1659107400000|2022-07-29 15:10:00|227.92|225.52|228.41|226.01|229.62|227.22|227.58|225.18|0
1659107700000|2022-07-29 15:15:00|228.26|225.86|227.48|225.08|229.42|227.02|227.39|224.99|0
1659108000000|2022-07-29 15:20:00|227.58|225.18|230.39|227.99|230.39|227.99|227.39|224.99|0
1659108300000|2022-07-29 15:25:00|230.49|228.09|230.39|227.99|232.44|230.04|230.1|227.7|0
1659108600000|2022-07-29 15:30:00|230.59|228.19|231.05|228.65|232.03|229.63|217.08|214.68|0
1659108900000|2022-07-29 15:35:00|231.14|228.74|228.22|225.82|231.14|228.74|228.22|225.82|0
1659109200000|2022-07-29 15:40:00|228.13|225.73|226|223.6|228.42|226.02|226|223.6|0
1659109500000|2022-07-29 15:45:00|226.1|223.7|227.06|224.66|227.06|224.66|225.62|223.22|0
1659109800000|2022-07-29 15:50:00|226.96|224.56|225.71|223.31|227.54|225.14|225.42|223.02|0
1659110100000|2022-07-29 15:55:00|225.61|223.21|226.09|223.69|226.48|224.08|225.23|222.83|0
1659110400000|2022-07-29 16:00:00|226|223.6|225.56|223.16|227.4|225|224.7|222.3|0
1659110700000|2022-07-29 16:05:00|225.75|223.35|227.87|225.47|228.35|225.95|225.75|223.35|0
1659111000000|2022-07-29 16:10:00|227.58|225.18|227.48|225.08|227.77|225.37|225.84|223.44|0
1659111300000|2022-07-29 16:15:00|227.38|224.98|225.74|223.34|227.48|225.08|225.17|222.77|0
1659111600000|2022-07-29 16:20:00|225.65|223.25|225.74|223.34|226.61|224.21|225.36|222.96|0
1659111900000|2022-07-29 16:25:00|225.7|223.3|225.84|223.44|226.32|223.92|225.36|222.96|0
1659112200000|2022-07-29 16:30:00|225.74|223.34|225.35|222.95|226.03|223.63|224.78|222.38|0
1659112500000|2022-07-29 16:35:00|225.45|223.05|224.78|222.38|226.8|224.4|224.59|222.19|0
1659112800000|2022-07-29 16:40:00|224.87|222.47|224.58|222.18|225.54|223.14|224.49|222.09|0
1659113100000|2022-07-29 16:45:00|224.68|222.28|223.34|220.94|224.87|222.47|223.05|220.65|0
1659113400000|2022-07-29 16:50:00|223.44|221.04|221.91|219.51|223.53|221.13|221.91|219.51|0
1659113700000|2022-07-29 16:55:00|221.82|219.42|222.48|220.08|222.67|220.27|221.53|219.13|0
1659114000000|2022-07-29 17:00:00|222.57|220.17|223.43|221.03|223.71|221.31|222.29|219.89|0
1659114300000|2022-07-29 17:05:00|223.52|221.12|223.82|221.42|224.11|221.71|222.76|220.36|0
1659114600000|2022-07-29 17:10:00|223.73|221.33|223.63|221.23|224.58|222.18|223.25|220.85|0
1659114900000|2022-07-29 17:15:00|223.54|221.14|223.72|221.32|224.01|221.61|223.34|220.94|0
1659115200000|2022-07-29 17:20:00|223.63|221.23|224.01|221.61|224.39|221.99|223.25|220.85|0
1659115500000|2022-07-29 17:25:00|224.1|221.7|224.96|222.56|225.15|222.75|223.82|221.42|0
1659115800000|2022-07-29 17:30:00|225.05|222.65|224.38|221.98|225.05|222.65|223.53|221.13|0
1659116100000|2022-07-29 17:35:00|224.48|222.08|223.33|220.93|224.67|222.27|223.24|220.84|0
1659116400000|2022-07-29 17:40:00|223.24|220.84|222.48|220.08|223.52|221.12|222.48|220.08|0
1659116700000|2022-07-29 17:45:00|222.57|220.17|222.1|219.7|222.76|220.36|221.72|219.32|0
1659117000000|2022-07-29 17:50:00|222.19|219.79|221.06|218.66|222.19|219.79|220.87|218.47|0
1659117300000|2022-07-29 17:55:00|220.96|218.56|222.41|220.01|222.7|220.3|220.49|218.09|0
1659117600000|2022-07-29 18:00:00|222.32|219.92|222.03|219.63|223.27|220.87|221.85|219.45|0
1659117900000|2022-07-29 18:05:00|221.94|219.54|220.9|218.5|221.94|219.54|220.9|218.5|0
1659118200000|2022-07-29 18:10:00|221|218.6|220.81|218.41|221.33|218.93|220.39|217.99|0
1659118500000|2022-07-29 18:15:00|220.86|218.46|219.83|217.43|221.33|218.93|219.73|217.33|0
1659118800000|2022-07-29 18:20:00|219.92|217.52|220.99|218.59|221.37|218.97|219.73|217.33|0
1659119100000|2022-07-29 18:25:00|221.08|218.68|220.43|218.03|221.55|219.15|220.29|217.89|0
1659119400000|2022-07-29 18:30:00|220.33|217.93|220.24|217.84|220.99|218.59|220.14|217.74|0
1659119700000|2022-07-29 18:35:00|220.14|217.74|219.77|217.37|220.14|217.74|218.74|216.34|0
1659120000000|2022-07-29 18:40:00|220.05|217.65|220.61|218.21|221.08|218.68|219.77|217.37|0
1659120300000|2022-07-29 18:45:00|220.51|218.11|220.32|217.92|220.98|218.58|219.67|217.27|0
1659120600000|2022-07-29 18:50:00|220.42|218.02|219.76|217.36|220.7|218.3|219.57|217.17|0
1659120900000|2022-07-29 18:55:00|219.95|217.55|219.38|216.98|220.23|217.83|219.29|216.89|0
1659121200000|2022-07-29 19:00:00|219.2|216.8|217.52|215.12|219.57|217.17|217.52|215.12|0
1659121500000|2022-07-29 19:05:00|217.62|215.22|219.52|217.12|219.61|217.21|217.62|215.22|0
1659121800000|2022-07-29 19:10:00|219.42|217.02|218.68|216.28|219.98|217.58|218.68|216.28|0
1659122100000|2022-07-29 19:15:00|218.59|216.19|218.33|215.93|219.7|217.3|218.14|215.74|0
1659122400000|2022-07-29 19:20:00|218.42|216.02|217.58|215.18|218.7|216.3|217.58|215.18|0
1659122700000|2022-07-29 19:25:00|217.4|215|216.38|213.98|217.49|215.09|216.29|213.89|0
1659123000000|2022-07-29 19:30:00|216.47|214.07|215.64|213.24|217.67|215.27|215.64|213.24|0
1659123300000|2022-07-29 19:35:00|215.55|213.15|216.56|214.16|216.56|214.16|215.45|213.05|0
1659123600000|2022-07-29 19:40:00|216.65|214.25|216.28|213.88|217.3|214.9|215.82|213.42|0
1659123900000|2022-07-29 19:45:00|216.46|214.06|216|213.6|216.83|214.43|215.54|213.14|0
1659124200000|2022-07-29 19:50:00|215.26|212.86|218.13|215.73|218.13|215.73|215.26|212.86|0
1659124500000|2022-07-29 19:55:00|218.03|215.63|219.43|217.03|219.61|217.21|218.03|215.63|0
1659124800000|2022-07-29 20:00:00|218.31|215.91|218.96|216.56|218.96|216.56|217.94|215.54|0
1659125100000|2022-07-29 20:05:00|218.77|216.37|219.61|217.21|219.61|217.21|218.58|216.18|0
1659125400000|2022-07-29 20:10:00|219.52|217.12|219.33|216.93|219.61|217.21|219.05|216.65|0
1659313800000|2022-08-01 00:30:00|223.15|220.35|223.15|220.35|223.15|220.35|222.82|220.02|0
1659314100000|2022-08-01 00:35:00|223.24|220.44|223.43|220.63|223.62|220.82|222.86|220.06|0
1659314400000|2022-08-01 00:40:00|223.53|220.73|223.15|220.35|223.53|220.73|222.86|220.06|0
1659314700000|2022-08-01 00:45:00|223.1|220.3|223.05|220.25|223.14|220.34|222.77|219.97|0
1659315000000|2022-08-01 00:50:00|222.95|220.15|223.05|220.25|223.05|220.25|222.76|219.96|0
1659315300000|2022-08-01 00:55:00|223|220.2|223.23|220.43|223.52|220.72|223|220.2|0
1659315600000|2022-08-01 01:00:00|223.14|220.34|223.61|220.81|223.61|220.81|222.95|220.15|0
1659315900000|2022-08-01 01:05:00|223.66|220.86|223.8|221|223.99|221.19|223.42|220.62|0
1659316200000|2022-08-01 01:10:00|223.89|221.09|223.13|220.33|223.89|221.09|222.94|220.14|0
1659316500000|2022-08-01 01:15:00|223.04|220.24|222.47|219.67|223.32|220.52|222.47|219.67|0
1659316800000|2022-08-01 01:20:00|222.42|219.62|223.03|220.23|223.03|220.23|222.28|219.48|0
1659317100000|2022-08-01 01:25:00|222.94|220.14|222.65|219.85|223.03|220.23|222.56|219.76|0
1659317400000|2022-08-01 01:30:00|222.75|219.95|222.27|219.47|223.41|220.61|222.08|219.28|0
1659317700000|2022-08-01 01:35:00|222.22|219.42|222.17|219.37|222.55|219.75|221.8|219|0
1659318000000|2022-08-01 01:40:00|222.27|219.47|222.64|219.84|222.93|220.13|221.98|219.18|0
1659318300000|2022-08-01 01:45:00|222.69|219.89|223.4|220.6|223.5|220.7|222.64|219.84|0
1659318600000|2022-08-01 01:50:00|223.5|220.7|222.64|219.84|223.5|220.7|222.55|219.75|0
1659318900000|2022-08-01 01:55:00|222.69|219.89|222.45|219.65|222.92|220.12|222.07|219.27|0
1659319200000|2022-08-01 02:00:00|222.54|219.74|223.02|220.22|223.02|220.22|222.35|219.55|0
1659319500000|2022-08-01 02:05:00|222.92|220.12|223.01|220.21|223.11|220.31|222.68|219.88|0
1659319800000|2022-08-01 02:10:00|222.97|220.17|223.01|220.21|223.39|220.59|222.97|220.17|0
1659320100000|2022-08-01 02:15:00|223.11|220.31|223.2|220.4|223.29|220.49|222.96|220.16|0
1659320400000|2022-08-01 02:20:00|223.1|220.3|223.01|220.21|223.2|220.4|223.01|220.21|0
1659320700000|2022-08-01 02:25:00|222.91|220.11|222.11|219.31|223.01|220.21|222.06|219.26|0
1659321000000|2022-08-01 02:30:00|222.06|219.26|222.43|219.63|222.43|219.63|221.87|219.07|0
1659321300000|2022-08-01 02:35:00|222.34|219.54|222.72|219.92|222.81|220.01|222.34|219.54|0
1659321600000|2022-08-01 02:40:00|222.67|219.87|222.67|219.87|222.81|220.01|222.52|219.72|0
1659321900000|2022-08-01 02:45:00|222.62|219.82|222.43|219.63|222.62|219.82|222.14|219.34|0
1659322200000|2022-08-01 02:50:00|222.48|219.68|222.24|219.44|222.61|219.81|222.24|219.44|0
1659322500000|2022-08-01 02:55:00|222.05|219.25|222.14|219.34|222.28|219.48|221.76|218.96|0
1659322800000|2022-08-01 03:00:00|222.19|219.39|222.61|219.81|222.61|219.81|222.14|219.34|0
1659323100000|2022-08-01 03:05:00|222.7|219.9|222.8|220|223.08|220.28|222.51|219.71|0
1659323400000|2022-08-01 03:10:00|222.89|220.09|222.89|220.09|223.08|220.28|222.61|219.81|0
1659323700000|2022-08-01 03:15:00|222.79|219.99|223.84|221.04|223.84|221.04|222.79|219.99|0
1659324000000|2022-08-01 03:20:00|223.93|221.13|224.31|221.51|224.31|221.51|223.93|221.13|0
1659324300000|2022-08-01 03:25:00|224.22|221.42|224.6|221.8|224.88|222.08|224.12|221.32|0
1659324600000|2022-08-01 03:30:00|224.65|221.85|224.4|221.6|224.79|221.99|224.36|221.56|0
1659324900000|2022-08-01 03:35:00|224.5|221.7|224.31|221.51|224.5|221.7|224.31|221.51|0
1659325200000|2022-08-01 03:40:00|224.36|221.56|224.3|221.5|224.4|221.6|224.3|221.5|0
1659325500000|2022-08-01 03:45:00|224.4|221.6|224.78|221.98|224.78|221.98|224.4|221.6|0
1659325800000|2022-08-01 03:50:00|224.68|221.88|224.49|221.69|224.78|221.98|224.39|221.59|0
1659326100000|2022-08-01 03:55:00|224.39|221.59|224.49|221.69|224.49|221.69|224.39|221.59|0
1659326400000|2022-08-01 04:00:00|224.58|221.78|224.39|221.59|224.68|221.88|224.39|221.59|0
1659326700000|2022-08-01 04:05:00|224.29|221.49|224.67|221.87|224.67|221.87|224.29|221.49|0
1659327000000|2022-08-01 04:10:00|224.77|221.97|224.39|221.59|224.77|221.97|224.29|221.49|0
1659327300000|2022-08-01 04:15:00|224.29|221.49|223.81|221.01|224.29|221.49|223.81|221.01|0
1659327600000|2022-08-01 04:20:00|223.77|220.97|223.71|220.91|223.96|221.16|223.71|220.91|0
1659327900000|2022-08-01 04:25:00|223.76|220.96|223.52|220.72|223.9|221.1|223.52|220.72|0
1659328200000|2022-08-01 04:30:00|223.62|220.82|223.71|220.91|223.9|221.1|223.52|220.72|0
1659328500000|2022-08-01 04:35:00|223.62|220.82|224.18|221.38|224.18|221.38|223.62|220.82|0
1659328800000|2022-08-01 04:40:00|224.09|221.29|223.9|221.1|224.18|221.38|223.8|221|0
1659329100000|2022-08-01 04:45:00|223.8|221|224.08|221.28|224.09|221.29|223.8|221|0
1659329400000|2022-08-01 04:50:00|223.99|221.19|223.8|221|224.18|221.38|223.8|221|0
1659329700000|2022-08-01 04:55:00|223.75|220.95|223.51|220.71|223.8|221|223.51|220.71|0
1659330000000|2022-08-01 05:00:00|223.41|220.61|223.7|220.9|223.75|220.95|223.41|220.61|0
1659330300000|2022-08-01 05:05:00|223.79|220.99|223.79|220.99|223.84|221.04|223.51|220.71|0
1659330600000|2022-08-01 05:10:00|223.84|221.04|224.26|221.46|224.46|221.66|223.79|220.99|0
1659330900000|2022-08-01 05:15:00|224.36|221.56|224.07|221.27|224.45|221.65|224.03|221.23|0
1659331200000|2022-08-01 05:20:00|224.17|221.37|224.36|221.56|224.36|221.56|223.93|221.13|0
1659331500000|2022-08-01 05:25:00|224.31|221.51|223.97|221.17|224.31|221.51|223.83|221.03|0
1659331800000|2022-08-01 05:30:00|223.88|221.08|223.97|221.17|223.97|221.17|223.3|220.5|0
1659332100000|2022-08-01 05:35:00|224.07|221.27|224.73|221.93|224.73|221.93|223.97|221.17|0
1659332400000|2022-08-01 05:40:00|225.11|222.31|225.3|222.5|225.49|222.69|225.02|222.22|0
1659332700000|2022-08-01 05:45:00|225.35|222.55|224.63|221.83|225.35|222.55|224.63|221.83|0
1659333000000|2022-08-01 05:50:00|224.54|221.74|223.87|221.07|224.63|221.83|223.87|221.07|0
1659333300000|2022-08-01 05:55:00|223.77|220.97|223.39|220.59|223.92|221.12|223.39|220.59|0
1659333600000|2022-08-01 06:00:00|223.29|220.49|223.01|220.21|223.39|220.59|222.91|220.11|0
1659333900000|2022-08-01 06:05:00|222.91|220.11|223.38|220.58|223.38|220.58|222.91|220.11|0
1659334200000|2022-08-01 06:10:00|223.29|220.49|222.91|220.11|223.57|220.77|222.91|220.11|0
1659334500000|2022-08-01 06:15:00|222.81|220.01|223.57|220.77|223.62|220.82|222.81|220.01|0
1659334800000|2022-08-01 06:20:00|223.47|220.67|223.95|221.15|223.95|221.15|223.19|220.39|0
1659335100000|2022-08-01 06:25:00|223.9|221.1|223.37|220.57|224.09|221.29|223.37|220.57|0
1659335400000|2022-08-01 06:30:00|223.47|220.67|223.85|221.05|224.23|221.43|223.42|220.62|0
1659335700000|2022-08-01 06:35:00|223.94|221.14|223.94|221.14|224.23|221.43|223.66|220.86|0
1659336000000|2022-08-01 06:40:00|223.85|221.05|223.46|220.66|223.94|221.14|223.27|220.47|0
1659336300000|2022-08-01 06:45:00|223.37|220.57|223.08|220.28|223.46|220.66|222.85|220.05|0
1659336600000|2022-08-01 06:50:00|222.99|220.19|222.98|220.18|223.37|220.57|222.89|220.09|0
1659336900000|2022-08-01 06:55:00|223.03|220.23|222.89|220.09|223.08|220.28|222.75|219.95|0
1659337200000|2022-08-01 07:00:00|222.13|219.33|221.42|218.62|222.51|219.71|221.28|218.48|0
1659337500000|2022-08-01 07:05:00|221.17|218.77|221.07|218.67|221.64|219.24|220.79|218.39|0
1659337800000|2022-08-01 07:10:00|221.12|218.72|221.17|218.77|221.35|218.95|220.56|218.16|0
1659338100000|2022-08-01 07:15:00|221.12|218.72|221.54|219.14|221.83|219.43|221.07|218.67|0
1659338400000|2022-08-01 07:20:00|221.59|219.19|220.97|218.57|221.64|219.24|220.78|218.38|0
1659338700000|2022-08-01 07:25:00|220.88|218.48|221.35|218.95|221.54|219.14|220.83|218.43|0
1659339000000|2022-08-01 07:30:00|221.25|218.85|219.93|217.53|221.25|218.85|219.65|217.25|0
1659339300000|2022-08-01 07:35:00|219.84|217.44|219.27|216.87|219.84|217.44|218.81|216.41|0
1659339600000|2022-08-01 07:40:00|219.37|216.97|219.55|217.15|219.84|217.44|218.99|216.59|0
1659339900000|2022-08-01 07:45:00|219.51|217.11|219.74|217.34|219.83|217.43|219.27|216.87|0
1659340200000|2022-08-01 07:50:00|219.79|217.39|220.25|217.85|220.63|218.23|219.74|217.34|0
1659340500000|2022-08-01 07:55:00|220.21|217.81|220.2|217.8|220.58|218.18|219.92|217.52|0
1659340800000|2022-08-01 08:00:00|220.3|217.9|220.2|217.8|220.48|218.08|219.92|217.52|0
1659341100000|2022-08-01 08:05:00|220.11|217.71|219.73|217.33|220.39|217.99|219.63|217.23|0
1659341400000|2022-08-01 08:10:00|219.63|217.23|220.38|217.98|220.86|218.46|218.98|216.58|0
1659341700000|2022-08-01 08:15:00|220.48|218.08|220.48|218.08|220.57|218.17|220.01|217.61|0
1659342000000|2022-08-01 08:20:00|220.57|218.17|220.95|218.55|221.04|218.64|220.38|217.98|0
1659342300000|2022-08-01 08:25:00|220.85|218.45|220.94|218.54|221.32|218.92|220.85|218.45|0
1659342600000|2022-08-01 08:30:00|221.04|218.64|220.56|218.16|221.04|218.64|220.47|218.07|0
1659342900000|2022-08-01 08:35:00|220.66|218.26|221.03|218.63|221.32|218.92|220.47|218.07|0
1659343200000|2022-08-01 08:40:00|220.94|218.54|221.79|219.39|221.79|219.39|220.94|218.54|0
1659343500000|2022-08-01 08:45:00|221.6|219.2|222.54|220.14|222.54|220.14|221.5|219.1|0
1659343800000|2022-08-01 08:50:00|222.5|220.1|222.4|220|222.92|220.52|222.4|220|0
1659344100000|2022-08-01 08:55:00|222.45|220.05|222.35|219.95|222.64|220.24|222.3|219.9|0
1659344400000|2022-08-01 09:00:00|222.25|219.85|221.78|219.38|222.44|220.04|221.68|219.28|0
1659344700000|2022-08-01 09:05:00|221.68|219.28|221.68|219.28|222.06|219.66|221.59|219.19|0
1659345000000|2022-08-01 09:10:00|221.64|219.24|220.92|218.52|221.68|219.28|220.74|218.34|0
1659345300000|2022-08-01 09:15:00|220.97|218.57|221.07|218.67|221.3|218.9|220.92|218.52|0
1659345600000|2022-08-01 09:20:00|221.11|218.71|220.92|218.52|221.2|218.8|220.87|218.47|0
1659345900000|2022-08-01 09:25:00|220.83|218.43|221.3|218.9|221.39|218.99|220.64|218.24|0
1659346200000|2022-08-01 09:30:00|221.34|218.94|219.88|217.48|221.34|218.94|219.69|217.29|0
1659346500000|2022-08-01 09:35:00|219.79|217.39|219.55|217.15|220.07|217.67|219.27|216.87|0
1659346800000|2022-08-01 09:40:00|219.6|217.2|219.88|217.48|220.06|217.66|219.5|217.1|0
1659347100000|2022-08-01 09:45:00|219.78|217.38|219.31|216.91|220.02|217.62|219.31|216.91|0
1659347400000|2022-08-01 09:50:00|219.22|216.82|219.96|217.56|219.96|217.56|219.21|216.81|0
1659347700000|2022-08-01 09:55:00|220.01|217.61|219.87|217.47|220.06|217.66|219.59|217.19|0
1659348000000|2022-08-01 10:00:00|219.77|217.37|219.3|216.9|220.1|217.7|219.3|216.9|0
1659348300000|2022-08-01 10:05:00|219.21|216.81|219.44|217.04|219.68|217.28|218.74|216.34|0
1659348600000|2022-08-01 10:10:00|219.39|216.99|220.14|217.74|220.33|217.93|219.39|216.99|0
1659348900000|2022-08-01 10:15:00|220.24|217.84|219.67|217.27|220.33|217.93|219.58|217.18|0
1659349200000|2022-08-01 10:20:00|219.58|217.18|220.05|217.65|220.42|218.02|219.58|217.18|0
1659349500000|2022-08-01 10:25:00|220.09|217.69|219.76|217.36|220.23|217.83|219.76|217.36|0
1659349800000|2022-08-01 10:30:00|219.86|217.46|219.76|217.36|220.47|218.07|219.76|217.36|0
1659350100000|2022-08-01 10:35:00|219.81|217.41|219.95|217.55|220.04|217.64|219.66|217.26|0
1659350400000|2022-08-01 10:40:00|220.04|217.64|220.13|217.73|220.28|217.88|219.85|217.45|0
1659350700000|2022-08-01 10:45:00|220.18|217.78|220.41|218.01|220.51|218.11|219.99|217.59|0
1659351000000|2022-08-01 10:50:00|220.46|218.06|220.22|217.82|220.51|218.11|220.03|217.63|0
1659351300000|2022-08-01 10:55:00|220.18|217.78|219.94|217.54|220.41|218.01|219.75|217.35|0
1659351600000|2022-08-01 11:00:00|219.8|217.4|219.65|217.25|220.03|217.63|219.56|217.16|0
1659351900000|2022-08-01 11:05:00|219.75|217.35|219.65|217.25|219.84|217.44|219.28|216.88|0
1659352200000|2022-08-01 11:10:00|219.56|217.16|218.9|216.5|219.79|217.39|218.67|216.27|0
1659352500000|2022-08-01 11:15:00|218.8|216.4|218.94|216.54|219.18|216.78|218.71|216.31|0
1659352800000|2022-08-01 11:20:00|218.9|216.5|218.99|216.59|219.08|216.68|218.43|216.03|0
1659353100000|2022-08-01 11:25:00|218.94|216.54|218.2|215.8|218.99|216.59|217.82|215.42|0
1659353400000|2022-08-01 11:30:00|218.01|215.61|218.66|216.26|218.76|216.36|217.97|215.57|0
1659353700000|2022-08-01 11:35:00|218.62|216.22|218.38|215.98|218.76|216.36|218.38|215.98|0
1659354000000|2022-08-01 11:40:00|218.29|215.89|217.4|215|218.29|215.89|216.7|214.3|0
1659354300000|2022-08-01 11:45:00|217.44|215.04|216.88|214.48|217.44|215.04|216.04|213.64|0
1659354600000|2022-08-01 11:50:00|216.93|214.53|217.53|215.13|217.53|215.13|216.88|214.48|0
1659354900000|2022-08-01 11:55:00|217.72|215.32|218.09|215.69|218.28|215.88|217.72|215.32|0
1659355200000|2022-08-01 12:00:00|218.18|215.78|219.03|216.63|219.03|216.63|218.09|215.69|0
1659355500000|2022-08-01 12:05:00|219.08|216.68|220.06|217.66|220.44|218.04|219.08|216.68|0
1659355800000|2022-08-01 12:10:00|219.96|217.56|220.34|217.94|220.72|218.32|219.87|217.47|0
1659356100000|2022-08-01 12:15:00|220.43|218.03|220.72|218.32|220.81|218.41|220.15|217.75|0
1659356400000|2022-08-01 12:20:00|220.62|218.22|221.09|218.69|221.28|218.88|220.53|218.13|0
1659356700000|2022-08-01 12:25:00|221|218.6|221.37|218.97|222.23|219.83|221|218.6|0
1659357000000|2022-08-01 12:30:00|221.47|219.07|221.75|219.35|222.08|219.68|220.71|218.31|0
1659357300000|2022-08-01 12:35:00|221.84|219.44|222.13|219.73|222.41|220.01|221.65|219.25|0
1659357600000|2022-08-01 12:40:00|222.22|219.82|222.22|219.82|223.08|220.68|222.13|219.73|0
1659357900000|2022-08-01 12:45:00|222.17|219.77|223.93|221.53|224.22|221.82|222.13|219.73|0
1659358200000|2022-08-01 12:50:00|223.84|221.44|225.75|223.35|225.95|223.55|223.26|220.86|0
1659358500000|2022-08-01 12:55:00|225.85|223.45|225.94|223.54|225.94|223.54|225.08|222.68|0
1659358800000|2022-08-01 13:00:00|226.13|223.73|228.16|225.76|228.74|226.34|225.85|223.45|0
1659359100000|2022-08-01 13:05:00|228.06|225.66|225.84|223.44|228.06|225.66|225.84|223.44|0
1659359400000|2022-08-01 13:10:00|225.8|223.4|225.55|223.15|226.42|224.02|225.55|223.15|0
1659359700000|2022-08-01 13:15:00|225.65|223.25|227.28|224.88|227.48|225.08|225.55|223.15|0
1659360000000|2022-08-01 13:20:00|227.38|224.98|226.03|223.63|227.77|225.37|225.98|223.58|0
1659360300000|2022-08-01 13:25:00|226.08|223.68|227.09|224.69|227.47|225.07|225.93|223.53|0
1659360600000|2022-08-01 13:30:00|226.8|224.4|227.27|224.87|229.9|227.5|225.31|222.91|0
1659360900000|2022-08-01 13:35:00|227.56|225.16|225.85|223.45|228.26|225.86|225.66|223.26|0
1659361200000|2022-08-01 13:40:00|225.66|223.26|222.98|220.58|226.43|224.03|222.13|219.73|0
1659361500000|2022-08-01 13:45:00|223.08|220.68|222.89|220.49|224.22|221.82|222.03|219.63|0
1659361800000|2022-08-01 13:50:00|222.79|220.39|219.2|216.8|223.27|220.87|218.55|216.15|0
1659362100000|2022-08-01 13:55:00|219.3|216.9|219.72|217.32|219.95|217.55|217.7|215.3|0
1659362400000|2022-08-01 14:00:00|219.91|217.51|218.45|216.05|221.37|218.97|216.86|214.46|0
1659362700000|2022-08-01 14:05:00|218.64|216.24|215.38|212.98|218.64|216.24|213.72|211.32|0
1659363000000|2022-08-01 14:10:00|215.52|213.12|216.44|214.04|220.27|217.87|215.24|212.84|0
1659363300000|2022-08-01 14:15:00|216.25|213.85|221.38|218.98|221.38|218.98|216.07|213.67|0
1659363600000|2022-08-01 14:20:00|221.48|219.08|221.38|218.98|223.08|220.68|220.63|218.23|0
1659363900000|2022-08-01 14:25:00|221.57|219.17|224.31|221.91|225.27|222.87|221.38|218.98|0
1659364200000|2022-08-01 14:30:00|224.12|221.72|222.98|220.58|224.12|221.72|221.85|219.45|0
1659364500000|2022-08-01 14:35:00|222.89|220.49|221|218.6|223.27|220.87|221|218.6|0
1659364800000|2022-08-01 14:40:00|220.81|218.41|217.91|215.51|220.81|218.41|217.63|215.23|0
1659365100000|2022-08-01 14:45:00|217.72|215.32|215.77|213.37|218.19|215.79|215.13|212.73|0
1659365400000|2022-08-01 14:50:00|215.68|213.28|213.57|211.17|215.68|213.28|213.02|210.62|0
1659365700000|2022-08-01 14:55:00|213.66|211.26|214.2|211.8|214.67|212.27|213.66|211.26|0
1659366000000|2022-08-01 15:00:00|214.02|211.62|215.49|213.09|215.77|213.37|212.83|210.43|0
1659366300000|2022-08-01 15:05:00|215.4|213|216.23|213.83|217.06|214.66|215.31|212.91|0
1659366600000|2022-08-01 15:10:00|216.04|213.64|214.47|212.07|216.5|214.1|214.38|211.98|0
1659366900000|2022-08-01 15:15:00|214.38|211.98|219.2|216.8|219.2|216.8|214.38|211.98|0
1659367200000|2022-08-01 15:20:00|219.57|217.17|215.48|213.08|219.76|217.36|215.21|212.81|0
1659367500000|2022-08-01 15:25:00|215.53|213.13|214.65|212.25|216.04|213.64|213.78|211.38|0
1659367800000|2022-08-01 15:30:00|214.74|212.34|217.05|214.65|217.66|215.26|214.65|212.25|0
1659368100000|2022-08-01 15:35:00|216.86|214.46|216.86|214.46|217.88|215.48|216.4|214|0
1659368400000|2022-08-01 15:40:00|216.95|214.55|215.01|212.61|217.33|214.93|215.01|212.61|0
1659368700000|2022-08-01 15:45:00|215.1|212.7|213.36|210.96|215.75|213.35|213.36|210.96|0
1659369000000|2022-08-01 15:50:00|213.45|211.05|214.55|212.15|214.55|212.15|213.08|210.68|0
1659369300000|2022-08-01 15:55:00|214.46|212.06|215.47|213.07|215.47|213.07|214.46|212.06|0
1659369600000|2022-08-01 16:00:00|215.37|212.97|216.67|214.27|217.04|214.64|214.91|212.51|0
1659369900000|2022-08-01 16:05:00|216.48|214.08|217.59|215.19|217.59|215.19|216.02|213.62|0
1659370200000|2022-08-01 16:10:00|217.68|215.28|219.64|217.24|220.67|218.27|216.66|214.26|0
1659370500000|2022-08-01 16:15:00|219.55|217.15|218.8|216.4|220.2|217.8|218.61|216.21|0
1659370800000|2022-08-01 16:20:00|218.89|216.49|217.58|215.18|219.08|216.68|216.94|214.54|0
1659371100000|2022-08-01 16:25:00|217.68|215.28|217.49|215.09|217.82|215.42|216.84|214.44|0
1659371400000|2022-08-01 16:30:00|217.4|215|217.58|215.18|218.79|216.39|217.3|214.9|0
1659371700000|2022-08-01 16:35:00|217.49|215.09|218.14|215.74|219.07|216.67|217.39|214.99|0
1659372000000|2022-08-01 16:40:00|218.32|215.92|218.13|215.73|219.44|217.04|217.86|215.46|0
1659372300000|2022-08-01 16:45:00|218.04|215.64|218.23|215.83|218.6|216.2|216.46|214.06|0
1659372600000|2022-08-01 16:50:00|218.04|215.64|218.78|216.38|219.06|216.66|217.95|215.55|0
1659372900000|2022-08-01 16:55:00|218.88|216.48|218.5|216.1|220.19|217.79|218.41|216.01|0
1659373200000|2022-08-01 17:00:00|218.69|216.29|222.44|220.04|222.63|220.23|218.5|216.1|0
1659373500000|2022-08-01 17:05:00|222.35|219.95|220.18|217.78|222.91|220.51|219.71|217.31|0
1659373800000|2022-08-01 17:10:00|220.27|217.87|219.8|217.4|221.59|219.19|219.71|217.31|0
1659374100000|2022-08-01 17:15:00|219.52|217.12|222.81|220.41|222.91|220.51|219.15|216.75|0
1659374400000|2022-08-01 17:20:00|222.72|220.32|222.81|220.41|223.95|221.55|221.68|219.28|0
1659374700000|2022-08-01 17:25:00|222.62|220.22|224.9|222.5|225|222.6|222.58|220.18|0
1659375000000|2022-08-01 17:30:00|225.09|222.69|226.43|224.03|226.43|224.03|224.04|221.64|0
1659375300000|2022-08-01 17:35:00|226.33|223.93|225.56|223.16|226.62|224.22|224.99|222.59|0
1659375600000|2022-08-01 17:40:00|225.47|223.07|226.62|224.22|227.48|225.08|225.09|222.69|0
1659375900000|2022-08-01 17:45:00|226.76|224.36|227.09|224.69|229.12|226.72|226.71|224.31|0
1659376200000|2022-08-01 17:50:00|227.29|224.89|227.38|224.98|228.73|226.33|227|224.6|0
1659376500000|2022-08-01 17:55:00|227.57|225.17|226.81|224.41|228.34|225.94|222.85|220.45|0
1659376800000|2022-08-01 18:00:00|226.71|224.31|227.96|225.56|229.69|227.29|226.71|224.31|0
1659377100000|2022-08-01 18:05:00|228.05|225.65|226.8|224.4|228.92|226.52|226.71|224.31|0
1659377400000|2022-08-01 18:10:00|227.19|224.79|225.08|222.68|228.14|225.74|224.99|222.59|0
1659377700000|2022-08-01 18:15:00|224.89|222.49|226.51|224.11|226.99|224.59|224.13|221.73|0
1659378000000|2022-08-01 18:20:00|226.42|224.02|225.08|222.68|227.28|224.88|225.08|222.68|0
1659378300000|2022-08-01 18:25:00|225.18|222.78|225.46|223.06|226.51|224.11|224.98|222.58|0
1659378600000|2022-08-01 18:30:00|225.55|223.15|224.98|222.58|225.84|223.44|224.51|222.11|0
1659378900000|2022-08-01 18:35:00|224.89|222.49|224.22|221.82|224.98|222.58|223.94|221.54|0
1659379200000|2022-08-01 18:40:00|224.12|221.72|226.21|223.81|226.22|223.82|223.65|221.25|0
1659379500000|2022-08-01 18:45:00|226.12|223.72|225.64|223.24|226.79|224.39|225.16|222.76|0
1659379800000|2022-08-01 18:50:00|226.12|223.72|224.4|222|226.98|224.58|224.02|221.62|0
1659380100000|2022-08-01 18:55:00|224.21|221.81|221.57|219.17|224.31|221.91|220.35|217.95|0
1659380400000|2022-08-01 19:00:00|221.47|219.07|223.51|221.11|224.76|222.36|221.29|218.89|0
1659380700000|2022-08-01 19:05:00|223.41|221.01|221.72|219.32|224.12|221.72|221.34|218.94|0
1659381000000|2022-08-01 19:10:00|221.81|219.41|221.25|218.85|222.94|220.54|221.15|218.75|0
1659381300000|2022-08-01 19:15:00|221.06|218.66|221.9|219.5|222.09|219.69|220.41|218.01|0
1659381600000|2022-08-01 19:20:00|222|219.6|224.35|221.95|224.54|222.14|222|219.6|0
1659381900000|2022-08-01 19:25:00|224.54|222.14|224.54|222.14|225.2|222.8|224.16|221.76|0
1659382200000|2022-08-01 19:30:00|224.73|222.33|223.87|221.47|225.3|222.9|223.59|221.19|0
1659382500000|2022-08-01 19:35:00|223.97|221.57|223.87|221.47|224.73|222.33|223.68|221.28|0
1659382800000|2022-08-01 19:40:00|223.78|221.38|224.72|222.32|224.96|222.56|222.27|219.87|0
1659383100000|2022-08-01 19:45:00|224.91|222.51|223.3|220.9|225.1|222.7|222.64|220.24|0
1659383400000|2022-08-01 19:50:00|221.8|219.4|224.72|222.32|224.81|222.41|221.8|219.4|0
1659383700000|2022-08-01 19:55:00|224.91|222.51|224.9|222.5|225.66|223.26|223.67|221.27|0
1659384000000|2022-08-01 20:00:00|224.52|222.12|223.86|221.46|225.38|222.98|223.39|220.99|0
1659384300000|2022-08-01 20:05:00|223.77|221.37|224.05|221.65|224.14|221.74|223.48|221.08|0
1659384600000|2022-08-01 20:10:00|223.95|221.55|223.67|221.27|223.95|221.55|223.39|220.99|0
1659384900000|2022-08-01 20:15:00|223.96|221.16|224.72|221.92|225|222.2|223.96|221.16|0
1659385200000|2022-08-01 20:20:00|224.81|222.01|224.62|221.82|225|222.2|224.52|221.72|0
1659385500000|2022-08-01 20:25:00|224.52|221.72|224.43|221.63|224.52|221.72|224.1|221.3|0
1659385800000|2022-08-01 20:30:00|224.33|221.53|224.43|221.63|224.43|221.63|224.24|221.44|0
1659386100000|2022-08-01 20:35:00|224.42|221.62|224.14|221.34|224.42|221.62|224.14|221.34|0
1659386400000|2022-08-01 20:40:00|224.04|221.24|224.14|221.34|224.14|221.34|224.04|221.24|0
1659386700000|2022-08-01 20:45:00|224.04|221.24|224.14|221.34|224.14|221.34|224|221.2|0
1659387000000|2022-08-01 20:50:00|224.13|221.33|224.04|221.24|224.23|221.43|224.04|221.24|0
1659387300000|2022-08-01 20:55:00|223.99|221.19|223.61|220.81|224.13|221.33|223.61|220.81|0
1659387600000|2022-08-01 21:00:00|223.64|220.84|224|221.2|224|221.2|223.64|220.84|0
1659387900000|2022-08-01 21:05:00|224.02|221.22|224.17|221.37|224.25|221.45|223.95|221.15|0
1659388200000|2022-08-01 21:10:00|224.2|221.4|224.29|221.49|224.43|221.63|224.12|221.32|0
1659388500000|2022-08-01 21:15:00|224.26|221.46|224.44|221.64|224.54|221.74|224.17|221.37|0
1659388800000|2022-08-01 21:20:00|224.43|221.63|224.58|221.78|224.63|221.83|224.34|221.54|0
1659389100000|2022-08-01 21:25:00|224.54|221.74|224.56|221.76|224.63|221.83|224.41|221.61|0
1659389400000|2022-08-01 21:30:00|224.51|221.71|224.7|221.9|224.72|221.92|224.41|221.61|0
1659389700000|2022-08-01 21:35:00|224.72|221.92|224.75|221.95|224.88|222.08|224.57|221.77|0
1659390000000|2022-08-01 21:40:00|224.72|221.92|224.46|221.66|224.72|221.92|224.44|221.64|0
1659390300000|2022-08-01 21:45:00|224.44|221.64|224.66|221.86|224.76|221.96|224.33|221.53|0
1659390600000|2022-08-01 21:50:00|224.69|221.89|224.48|221.68|224.69|221.89|224.42|221.62|0
1659390900000|2022-08-01 21:55:00|224.5|221.7|224.73|221.93|224.73|221.93|224.48|221.68|0
1659391200000|2022-08-01 22:00:00|224.34|221.54|225.52|222.72|225.67|222.87|224.34|221.54|0
1659391500000|2022-08-01 22:05:00|225.62|222.82|226.19|223.39|226.28|223.48|225.24|222.44|0
1659391800000|2022-08-01 22:10:00|226.05|223.25|225.71|222.91|226.19|223.39|225.71|222.91|0
1659392100000|2022-08-01 22:15:00|225.61|222.81|226.09|223.29|226.09|223.29|225.23|222.43|0
1659392400000|2022-08-01 22:20:00|226.04|223.24|226.09|223.29|226.47|223.67|225.99|223.19|0
1659392700000|2022-08-01 22:25:00|226.18|223.38|226.18|223.38|226.47|223.67|226.18|223.38|0
1659393000000|2022-08-01 22:30:00|225.99|223.19|226.18|223.38|226.23|223.43|225.51|222.71|0
1659393300000|2022-08-01 22:35:00|226.27|223.47|225.6|222.8|226.51|223.71|225.51|222.71|0
1659393600000|2022-08-01 22:40:00|225.56|222.76|225.7|222.9|225.98|223.18|225.32|222.52|0
1659393900000|2022-08-01 22:45:00|225.6|222.8|225.41|222.61|225.6|222.8|225.22|222.42|0
1659394200000|2022-08-01 22:50:00|225.31|222.51|225.31|222.51|225.46|222.66|225.31|222.51|0
1659394500000|2022-08-01 22:55:00|225.22|222.42|225.4|222.6|225.4|222.6|224.93|222.13|0
1659394800000|2022-08-01 23:00:00|225.5|222.7|224.83|222.03|225.64|222.84|224.55|221.75|0
1659395100000|2022-08-01 23:05:00|224.93|222.13|224.45|221.65|225.21|222.41|224.07|221.27|0
1659395400000|2022-08-01 23:10:00|224.55|221.75|224.45|221.65|224.73|221.93|224.26|221.46|0
1659395700000|2022-08-01 23:15:00|224.5|221.7|225.4|222.6|225.49|222.69|224.5|221.7|0
1659396000000|2022-08-01 23:20:00|225.3|222.5|225.39|222.59|225.49|222.69|225.2|222.4|0
1659396300000|2022-08-01 23:25:00|225.49|222.69|226.15|223.35|226.15|223.35|225.49|222.69|0
1659396600000|2022-08-01 23:30:00|226.25|223.45|226.44|223.64|226.82|224.02|226.25|223.45|0
1659396900000|2022-08-01 23:35:00|226.34|223.54|226.15|223.35|226.48|223.68|226.15|223.35|0
1659397200000|2022-08-01 23:40:00|226.05|223.25|226.34|223.54|226.48|223.68|225.77|222.97|0
1659397500000|2022-08-01 23:45:00|226.15|223.35|226.81|224.01|227.19|224.39|225.86|223.06|0
1659397800000|2022-08-01 23:50:00|227|224.2|226.81|224.01|227.1|224.3|226.24|223.44|0
1659398100000|2022-08-01 23:55:00|226.76|223.96|227.09|224.29|227.28|224.48|226.23|223.43|0
1659398400000|2022-08-02 00:00:00|226.9|224.1|227.57|224.77|227.66|224.86|226.52|223.72|0
1659398700000|2022-08-02 00:05:00|227.66|224.86|227.66|224.86|228.14|225.34|227.57|224.77|0
1659399000000|2022-08-02 00:10:00|227.76|224.96|227.28|224.48|228.04|225.24|227.09|224.29|0
1659399300000|2022-08-02 00:15:00|227.37|224.57|228.33|225.53|228.52|225.72|227.09|224.29|0
1659399600000|2022-08-02 00:20:00|228.28|225.48|228.52|225.72|229|226.2|228.14|225.34|0
1659399900000|2022-08-02 00:25:00|228.61|225.81|228.61|225.81|229.19|226.39|228.52|225.72|0
1659400200000|2022-08-02 00:30:00|228.57|225.77|228.8|226|228.9|226.1|228.32|225.52|0
1659400500000|2022-08-02 00:35:00|228.71|225.91|228.8|226|228.99|226.19|228.42|225.62|0
1659400800000|2022-08-02 00:40:00|228.75|225.95|228.6|225.8|229.28|226.48|228.6|225.8|0
1659401100000|2022-08-02 00:45:00|228.7|225.9|229.08|226.28|229.18|226.38|228.6|225.8|0
1659401400000|2022-08-02 00:50:00|229.13|226.33|229.47|226.67|230.14|227.34|229.13|226.33|0
1659401700000|2022-08-02 00:55:00|229.66|226.86|230.14|227.34|230.19|227.39|229.66|226.86|0
1659402000000|2022-08-02 01:00:00|230.24|227.44|230.04|227.24|230.62|227.82|229.65|226.85|0
1659402300000|2022-08-02 01:05:00|230.14|227.34|230.04|227.24|230.14|227.34|229.75|226.95|0
1659402600000|2022-08-02 01:10:00|229.99|227.19|230.42|227.62|230.52|227.72|229.94|227.14|0
1659402900000|2022-08-02 01:15:00|230.52|227.72|229.74|226.94|230.81|228.01|229.74|226.94|0
1659403200000|2022-08-02 01:20:00|229.65|226.85|229.65|226.85|230.23|227.43|229.26|226.46|0
1659403500000|2022-08-02 01:25:00|229.84|227.04|230.51|227.71|230.71|227.91|229.6|226.8|0
1659403800000|2022-08-02 01:30:00|230.56|227.76|231.77|228.97|231.87|229.07|230.41|227.61|0
1659404100000|2022-08-02 01:35:00|231.96|229.16|232.54|229.74|232.74|229.94|231.38|228.58|0
1659404400000|2022-08-02 01:40:00|232.64|229.84|232.25|229.45|232.74|229.94|232.15|229.35|0
1659404700000|2022-08-02 01:45:00|232.35|229.55|232.25|229.45|232.35|229.55|231.76|228.96|0
1659405000000|2022-08-02 01:50:00|232.15|229.35|231.47|228.67|232.35|229.55|231.18|228.38|0
1659405300000|2022-08-02 01:55:00|231.37|228.57|231.27|228.47|231.95|229.15|231.27|228.47|0
1659405600000|2022-08-02 02:00:00|231.37|228.57|231.66|228.86|231.85|229.05|230.89|228.09|0
1659405900000|2022-08-02 02:05:00|231.56|228.76|231.46|228.66|231.66|228.86|230.98|228.18|0
1659406200000|2022-08-02 02:10:00|231.51|228.71|231.7|228.9|232.04|229.24|231.51|228.71|0
1659406500000|2022-08-02 02:15:00|231.75|228.95|232.43|229.63|232.48|229.68|231.75|228.95|0
1659406800000|2022-08-02 02:20:00|232.53|229.73|232.96|230.16|233.11|230.31|232.48|229.68|0
1659407100000|2022-08-02 02:25:00|232.91|230.11|233.4|230.6|233.79|230.99|232.91|230.11|0
1659407400000|2022-08-02 02:30:00|233.3|230.5|232.81|230.01|233.4|230.6|232.71|229.91|0
1659407700000|2022-08-02 02:35:00|232.91|230.11|232.62|229.82|232.91|230.11|232.42|229.62|0
1659408000000|2022-08-02 02:40:00|232.52|229.72|232.91|230.11|232.91|230.11|232.42|229.62|0
1659408300000|2022-08-02 02:45:00|232.86|230.06|232.51|229.71|232.91|230.11|232.42|229.62|0
1659408600000|2022-08-02 02:50:00|232.61|229.81|232.51|229.71|232.9|230.1|232.42|229.62|0
1659408900000|2022-08-02 02:55:00|232.61|229.81|231.49|228.69|232.71|229.91|231.49|228.69|0
1659409200000|2022-08-02 03:00:00|231.54|228.74|231.49|228.69|231.73|228.93|231.34|228.54|0
1659409500000|2022-08-02 03:05:00|231.44|228.64|231.53|228.73|232.02|229.22|231.44|228.64|0
1659409800000|2022-08-02 03:10:00|231.63|228.83|231.1|228.3|231.82|229.02|231.05|228.25|0
1659410100000|2022-08-02 03:15:00|231.14|228.34|231.39|228.59|231.53|228.73|231.14|228.34|0
1659410400000|2022-08-02 03:20:00|231.43|228.63|231.33|228.53|231.53|228.73|231.24|228.44|0
1659410700000|2022-08-02 03:25:00|231.24|228.44|231.04|228.24|231.33|228.53|230.94|228.14|0
1659411000000|2022-08-02 03:30:00|231.14|228.34|230.07|227.27|231.14|228.34|230.07|227.27|0
1659411300000|2022-08-02 03:35:00|230.17|227.37|230.21|227.41|230.45|227.65|230.07|227.27|0
1659411600000|2022-08-02 03:40:00|230.26|227.46|230.07|227.27|230.26|227.46|229.68|226.88|0
1659411900000|2022-08-02 03:45:00|229.97|227.17|230.35|227.55|230.5|227.7|229.97|227.17|0
1659412200000|2022-08-02 03:50:00|230.4|227.6|230.45|227.65|230.64|227.84|230.31|227.51|0
1659412500000|2022-08-02 03:55:00|230.35|227.55|230.83|228.03|231.03|228.23|230.35|227.55|0
1659412800000|2022-08-02 04:00:00|230.79|227.99|231.02|228.22|231.12|228.32|230.73|227.93|0
1659413100000|2022-08-02 04:05:00|231.12|228.32|230.63|227.83|231.12|228.32|230.44|227.64|0
1659413400000|2022-08-02 04:10:00|230.54|227.74|230.63|227.83|230.78|227.98|230.44|227.64|0
1659413700000|2022-08-02 04:15:00|230.59|227.79|231.02|228.22|231.02|228.22|230.59|227.79|0
1659414000000|2022-08-02 04:20:00|230.92|228.12|231.21|228.41|231.4|228.6|230.92|228.12|0
1659414300000|2022-08-02 04:25:00|231.31|228.51|231.26|228.46|231.5|228.7|231.11|228.31|0
1659414600000|2022-08-02 04:30:00|231.3|228.5|231.2|228.4|231.69|228.89|230.92|228.12|0
1659414900000|2022-08-02 04:35:00|231.11|228.31|231.4|228.6|231.49|228.69|231.11|228.31|0
1659415200000|2022-08-02 04:40:00|231.49|228.69|231.59|228.79|231.69|228.89|231.3|228.5|0
1659415500000|2022-08-02 04:45:00|231.54|228.74|231.29|228.49|231.59|228.79|231.2|228.4|0
1659415800000|2022-08-02 04:50:00|231.25|228.45|231.54|228.74|231.68|228.88|231.2|228.4|0
1659416100000|2022-08-02 04:55:00|231.58|228.78|231|228.2|231.58|228.78|231|228.2|0
1659416400000|2022-08-02 05:00:00|231.1|228.3|230.56|227.76|231.1|228.3|230.32|227.52|0
1659416700000|2022-08-02 05:05:00|230.51|227.71|230.41|227.61|230.51|227.71|229.84|227.04|0
1659417000000|2022-08-02 05:10:00|230.46|227.66|230.22|227.42|230.61|227.81|230.22|227.42|0
1659417300000|2022-08-02 05:15:00|230.12|227.32|231.38|228.58|231.43|228.63|230.03|227.23|0
1659417600000|2022-08-02 05:20:00|231.48|228.68|230.99|228.19|231.57|228.77|230.8|228|0
1659417900000|2022-08-02 05:25:00|231.09|228.29|231.57|228.77|231.67|228.87|230.7|227.9|0
1659418200000|2022-08-02 05:30:00|231.62|228.82|232.25|229.45|232.44|229.64|231.37|228.57|0
1659418500000|2022-08-02 05:35:00|232.15|229.35|232.54|229.74|232.83|230.03|232.05|229.25|0
1659418800000|2022-08-02 05:40:00|232.44|229.64|232.34|229.54|232.44|229.64|232.05|229.25|0
1659419100000|2022-08-02 05:45:00|232.39|229.59|231.85|229.05|232.44|229.64|231.66|228.86|0
1659419400000|2022-08-02 05:50:00|231.75|228.95|231.95|229.15|232.14|229.34|231.75|228.95|0
1659419700000|2022-08-02 05:55:00|231.85|229.05|232.14|229.34|232.53|229.73|231.85|229.05|0
1659420000000|2022-08-02 06:00:00|232.23|229.43|233.67|230.87|233.86|231.06|231.07|228.27|0
1659420300000|2022-08-02 06:05:00|233.57|230.77|233.77|230.97|233.77|230.97|233.19|230.39|0
1659420600000|2022-08-02 06:10:00|233.86|231.06|233.38|230.58|233.86|231.06|233.18|230.38|0
1659420900000|2022-08-02 06:15:00|233.33|230.53|233.08|230.28|233.57|230.77|232.89|230.09|0
1659421200000|2022-08-02 06:20:00|232.99|230.19|233.76|230.96|234.63|231.83|232.89|230.09|0
1659421500000|2022-08-02 06:25:00|233.66|230.86|233.71|230.91|234.15|231.35|233.56|230.76|0
1659421800000|2022-08-02 06:30:00|233.66|230.86|234.63|231.83|234.82|232.02|233.37|230.57|0
1659422100000|2022-08-02 06:35:00|234.73|231.93|234.72|231.92|235.02|232.22|234.34|231.54|0
1659422400000|2022-08-02 06:40:00|234.82|232.02|234.53|231.73|235.11|232.31|234.43|231.63|0
1659422700000|2022-08-02 06:45:00|234.48|231.68|234.14|231.34|234.62|231.82|233.94|231.14|0
1659423000000|2022-08-02 06:50:00|234.23|231.43|234.52|231.72|234.82|232.02|234.04|231.24|0
1659423300000|2022-08-02 06:55:00|234.48|231.68|234.13|231.33|234.57|231.77|234.03|231.23|0
1659423600000|2022-08-02 07:00:00|234.03|231.23|235.1|232.3|235.3|232.5|233.55|230.75|0
1659423900000|2022-08-02 07:05:00|234.9|232.5|236.91|234.51|238.04|235.64|234.8|232.4|0
1659424200000|2022-08-02 07:10:00|236.86|234.46|237.25|234.85|237.44|235.04|236.22|233.82|0
1659424500000|2022-08-02 07:15:00|237.3|234.9|237.54|235.14|239.22|236.82|237.15|234.75|0
1659424800000|2022-08-02 07:20:00|237.74|235.34|236.85|234.45|238.33|235.93|236.46|234.06|0
1659425100000|2022-08-02 07:25:00|236.75|234.35|236.6|234.2|237.54|235.14|236.55|234.15|0
1659425400000|2022-08-02 07:30:00|236.75|234.35|236.75|234.35|238.22|235.82|236.65|234.25|0
1659425700000|2022-08-02 07:35:00|236.65|234.25|235.08|232.68|237.04|234.64|234.79|232.39|0
1659426000000|2022-08-02 07:40:00|235.18|232.78|235.27|232.87|235.27|232.87|234.5|232.1|0
1659426300000|2022-08-02 07:45:00|235.18|232.78|234.3|231.9|235.18|232.78|234.01|231.61|0
1659426600000|2022-08-02 07:50:00|234.2|231.8|234.59|232.19|234.64|232.24|233.62|231.22|0
1659426900000|2022-08-02 07:55:00|234.49|232.09|235.07|232.67|235.17|232.77|234|231.6|0
1659427200000|2022-08-02 08:00:00|235.17|232.77|234.78|232.38|235.27|232.87|234.1|231.7|0
1659427500000|2022-08-02 08:05:00|234.83|232.43|234|231.6|235.22|232.82|230.96|228.56|0
1659427800000|2022-08-02 08:10:00|233.95|231.55|235.12|232.72|235.32|232.92|233.95|231.55|0
1659428100000|2022-08-02 08:15:00|235.02|232.62|235.95|233.55|236.1|233.7|234.98|232.58|0
1659428400000|2022-08-02 08:20:00|236.1|233.7|234.49|232.09|236.29|233.89|234.24|231.84|0
1659428700000|2022-08-02 08:25:00|234.43|232.03|234.43|232.03|234.92|232.52|234.14|231.74|0
1659429000000|2022-08-02 08:30:00|234.33|231.93|234.92|232.52|235.21|232.81|234.14|231.74|0
1659429300000|2022-08-02 08:35:00|235.11|232.71|236.58|234.18|236.68|234.28|235.11|232.71|0
1659429600000|2022-08-02 08:40:00|236.68|234.28|236.87|234.47|236.97|234.57|236.34|233.94|0
1659429900000|2022-08-02 08:45:00|236.78|234.38|236.97|234.57|237.61|235.21|236.68|234.28|0
1659430200000|2022-08-02 08:50:00|237.17|234.77|236.48|234.08|237.26|234.86|236.28|233.88|0
1659430500000|2022-08-02 08:55:00|236.38|233.98|236.28|233.88|236.67|234.27|236.18|233.78|0
1659430800000|2022-08-02 09:00:00|236.33|233.93|235.93|233.53|236.67|234.27|235.69|233.29|0
1659431100000|2022-08-02 09:05:00|235.88|233.48|235.98|233.58|236.23|233.83|235.78|233.38|0
1659431400000|2022-08-02 09:10:00|235.88|233.48|235.58|233.18|236.27|233.87|235.54|233.14|0
1659431700000|2022-08-02 09:15:00|235.68|233.28|235.29|232.89|235.68|233.28|235.19|232.79|0
1659432000000|2022-08-02 09:20:00|235.19|232.79|236.27|233.87|236.27|233.87|235.19|232.79|0
1659432300000|2022-08-02 09:25:00|236.36|233.96|236.17|233.77|236.91|234.51|236.12|233.72|0
1659432600000|2022-08-02 09:30:00|236.07|233.67|236.85|234.45|237.84|235.44|235.77|233.37|0
1659432900000|2022-08-02 09:35:00|236.9|234.5|237.24|234.84|237.24|234.84|236.36|233.96|0
1659433200000|2022-08-02 09:40:00|237.19|234.79|236.26|233.86|237.19|234.79|236.06|233.66|0
1659433500000|2022-08-02 09:45:00|236.31|233.91|236.5|234.1|236.85|234.45|236.31|233.91|0
1659433800000|2022-08-02 09:50:00|236.55|234.15|238.02|235.62|238.12|235.72|236.45|234.05|0
1659434100000|2022-08-02 09:55:00|237.93|235.53|238.42|236.02|238.52|236.12|237.68|235.28|0
1659434400000|2022-08-02 10:00:00|238.32|235.92|238.22|235.82|238.32|235.92|237.53|235.13|0
1659434700000|2022-08-02 10:05:00|238.32|235.92|238.41|236.01|238.91|236.51|238.31|235.91|0
1659435000000|2022-08-02 10:10:00|238.46|236.06|237.72|235.32|238.61|236.21|237.72|235.32|0
1659435300000|2022-08-02 10:15:00|237.87|235.47|239.4|237|240.39|237.99|237.72|235.32|0
1659435600000|2022-08-02 10:20:00|239.5|237.1|239.3|236.9|239.55|237.15|238.9|236.5|0
1659435900000|2022-08-02 10:25:00|239.2|236.8|239.49|237.09|239.59|237.19|239|236.6|0
1659436200000|2022-08-02 10:30:00|239.59|237.19|239.99|237.59|240.09|237.69|239.24|236.84|0
1659436500000|2022-08-02 10:35:00|240.04|237.64|239.19|236.79|240.38|237.98|238.99|236.59|0
1659436800000|2022-08-02 10:40:00|239.29|236.89|238.5|236.1|239.39|236.99|238.3|235.9|0
1659437100000|2022-08-02 10:45:00|238.59|236.19|241.65|239.25|241.65|239.25|238.4|236|0
1659437400000|2022-08-02 10:50:00|241.7|239.3|241.79|239.39|241.89|239.49|241|238.6|0
1659437700000|2022-08-02 10:55:00|241.69|239.29|240.7|238.3|241.99|239.59|240.6|238.2|0
1659438000000|2022-08-02 11:00:00|240.75|238.35|238.53|236.13|241|238.6|238.04|235.64|0
1659438300000|2022-08-02 11:05:00|238.63|236.23|239.71|237.31|239.91|237.51|238.63|236.23|0
1659438600000|2022-08-02 11:10:00|239.81|237.41|239.17|236.77|239.81|237.41|238.82|236.42|0
1659438900000|2022-08-02 11:15:00|239.22|236.82|238.92|236.52|239.31|236.91|238.43|236.03|0
1659439200000|2022-08-02 11:20:00|238.82|236.42|237.94|235.54|239.02|236.62|237.84|235.44|0
1659439500000|2022-08-02 11:25:00|237.84|235.44|238.23|235.83|238.42|236.02|237.84|235.44|0
1659439800000|2022-08-02 11:30:00|238.33|235.93|237.34|234.94|238.42|236.02|237.05|234.65|0
1659440100000|2022-08-02 11:35:00|237.44|235.04|237.64|235.24|238.03|235.63|237.34|234.94|0
1659440400000|2022-08-02 11:40:00|237.69|235.29|238.71|236.31|238.81|236.41|237.54|235.14|0
1659440700000|2022-08-02 11:45:00|238.76|236.36|238.22|235.82|238.76|236.36|237.93|235.53|0
1659441000000|2022-08-02 11:50:00|238.17|235.77|238.02|235.62|238.81|236.41|237.92|235.52|0
1659441300000|2022-08-02 11:55:00|238.07|235.67|238.51|236.11|238.71|236.31|237.92|235.52|0
1659441600000|2022-08-02 12:00:00|238.7|236.3|237.43|235.03|238.7|236.3|237.33|234.93|0
1659441900000|2022-08-02 12:05:00|237.53|235.13|237.72|235.32|238.11|235.71|237.43|235.03|0
1659442200000|2022-08-02 12:10:00|237.82|235.42|238.11|235.71|238.31|235.91|237.48|235.08|0
1659442500000|2022-08-02 12:15:00|238.16|235.76|239.29|236.89|239.29|236.89|238.01|235.61|0
1659442800000|2022-08-02 12:20:00|239.38|236.98|238.2|235.8|239.38|236.98|238.11|235.71|0
1659443100000|2022-08-02 12:25:00|238.1|235.7|238.79|236.39|239.38|236.98|238.1|235.7|0
1659443400000|2022-08-02 12:30:00|238.69|236.29|238.69|236.29|238.74|236.34|237.81|235.41|0
1659443700000|2022-08-02 12:35:00|238.59|236.19|238.88|236.48|239.28|236.88|238.59|236.19|0
1659444000000|2022-08-02 12:40:00|238.74|236.34|240.06|237.66|240.06|237.66|238.74|236.34|0
1659444300000|2022-08-02 12:45:00|239.96|237.56|240.06|237.66|240.36|237.96|239.37|236.97|0
1659444600000|2022-08-02 12:50:00|239.96|237.56|240.16|237.76|240.26|237.86|239.66|237.26|0
1659444900000|2022-08-02 12:55:00|240.06|237.66|238.38|235.98|240.11|237.71|238.34|235.94|0
1659445200000|2022-08-02 13:00:00|238.29|235.89|238.87|236.47|238.97|236.57|238.09|235.69|0
1659445500000|2022-08-02 13:05:00|238.68|236.28|235.5|233.1|238.87|236.47|235.41|233.01|0
1659445800000|2022-08-02 13:10:00|235.31|232.91|234.43|232.03|235.7|233.3|234.24|231.84|0
1659446100000|2022-08-02 13:15:00|234.48|232.08|235.4|233|235.5|233.1|234.34|231.94|0
1659446400000|2022-08-02 13:20:00|235.5|233.1|235.6|233.2|235.99|233.59|235.21|232.81|0
1659446700000|2022-08-02 13:25:00|235.5|233.1|234.33|231.93|235.6|233.2|234.33|231.93|0
1659447000000|2022-08-02 13:30:00|234.82|232.42|234.23|231.83|235.79|233.39|232.01|229.61|0
1659447300000|2022-08-02 13:35:00|234.33|231.93|235.2|232.8|237.74|235.34|234.23|231.83|0
1659447600000|2022-08-02 13:40:00|234.81|232.41|236.09|233.69|236.29|233.89|234.32|231.92|0
1659447900000|2022-08-02 13:45:00|235.8|233.4|235.01|232.61|236.19|233.79|231.72|229.32|0
1659448200000|2022-08-02 13:50:00|235.11|232.71|237.36|234.96|237.85|235.45|233.65|231.25|0
1659448500000|2022-08-02 13:55:00|237.66|235.26|235.01|232.61|238.74|236.34|233.65|231.25|0
1659448800000|2022-08-02 14:00:00|235.2|232.8|236.87|234.47|237.85|235.45|235.11|232.71|0
1659449100000|2022-08-02 14:05:00|236.67|234.27|239.03|236.63|239.03|236.63|234.91|232.51|0
1659449400000|2022-08-02 14:10:00|239.33|236.93|239|236.6|241.71|239.31|237.06|234.66|0
1659449700000|2022-08-02 14:15:00|238.9|236.5|236.84|234.44|239.2|236.8|236.65|234.25|0
1659450000000|2022-08-02 14:20:00|236.64|234.24|237.82|235.42|238.41|236.01|234.99|232.59|0
1659450300000|2022-08-02 14:25:00|237.62|235.22|234.4|232|238.4|236|234.4|232|0
1659450600000|2022-08-02 14:30:00|233.62|231.22|234.49|232.09|235.27|232.87|232.75|230.35|0
1659450900000|2022-08-02 14:35:00|234.2|231.8|233.72|231.32|235.47|233.07|233.04|230.64|0
1659451200000|2022-08-02 14:40:00|233.81|231.41|230.83|228.43|234.3|231.9|230.35|227.95|0
1659451500000|2022-08-02 14:45:00|230.63|228.23|229.77|227.37|232.46|230.06|229.77|227.37|0
1659451800000|2022-08-02 14:50:00|229.68|227.28|225.88|223.48|230.15|227.75|225.69|223.29|0
1659452100000|2022-08-02 14:55:00|226.07|223.67|229|226.6|229.67|227.27|226.07|223.67|0
1659452400000|2022-08-02 15:00:00|228.91|226.51|227.36|224.96|228.91|226.51|225.84|223.44|0
1659452700000|2022-08-02 15:05:00|227.46|225.06|227.84|225.44|228.7|226.3|226.88|224.48|0
1659453000000|2022-08-02 15:10:00|227.74|225.34|229.17|226.77|229.18|226.78|227.74|225.34|0
1659453300000|2022-08-02 15:15:00|229.08|226.68|228.31|225.91|229.85|227.45|227.64|225.24|0
1659453600000|2022-08-02 15:20:00|228.4|226|228.69|226.29|229.94|227.54|228.11|225.71|0
1659453900000|2022-08-02 15:25:00|228.59|226.19|226.78|224.38|228.98|226.58|226.3|223.9|0
1659454200000|2022-08-02 15:30:00|226.68|224.28|228.69|226.29|230.23|227.83|226.59|224.19|0
1659454500000|2022-08-02 15:35:00|228.78|226.38|226.11|223.71|228.78|226.38|225.82|223.42|0
1659454800000|2022-08-02 15:40:00|226.2|223.8|224.97|222.57|226.58|224.18|224.3|221.9|0
1659455100000|2022-08-02 15:45:00|224.87|222.47|224.87|222.47|226.2|223.8|224.68|222.28|0
1659455400000|2022-08-02 15:50:00|224.77|222.37|225.06|222.66|225.63|223.23|224.68|222.28|0
1659455700000|2022-08-02 15:55:00|224.96|222.56|225.72|223.32|226.19|223.79|224.39|221.99|0
1659456000000|2022-08-02 16:00:00|225.62|223.22|222.1|219.7|226.19|223.79|221.73|219.33|0
1659456300000|2022-08-02 16:05:00|222.2|219.8|222.76|220.36|222.95|220.55|221.92|219.52|0
1659456600000|2022-08-02 16:10:00|222.86|220.46|223.7|221.3|226.51|224.11|222.76|220.36|0
1659456900000|2022-08-02 16:15:00|223.65|221.25|221.63|219.23|223.75|221.35|221.63|219.23|0
1659457200000|2022-08-02 16:20:00|221.53|219.13|220.13|217.73|221.91|219.51|220.04|217.64|0
1659457500000|2022-08-02 16:25:00|220.04|217.64|219.76|217.36|220.78|218.38|219.76|217.36|0
1659457800000|2022-08-02 16:30:00|219.85|217.45|220.22|217.82|220.87|218.47|219.58|217.18|0
1659458100000|2022-08-02 16:35:00|220.13|217.73|219.02|216.62|220.87|218.47|218.92|216.52|0
1659458400000|2022-08-02 16:40:00|219.2|216.8|218.28|215.88|219.39|216.99|218.28|215.88|0
1659458700000|2022-08-02 16:45:00|218.46|216.06|218.64|216.24|219.57|217.17|218.46|216.06|0
1659459000000|2022-08-02 16:50:00|218.74|216.34|218.46|216.06|219.57|217.17|218.09|215.69|0
1659459300000|2022-08-02 16:55:00|218.36|215.96|219.38|216.98|219.84|217.44|218.27|215.87|0
1659459600000|2022-08-02 17:00:00|219.47|217.07|220.4|218|221.42|219.02|219.38|216.98|0
1659459900000|2022-08-02 17:05:00|220.58|218.18|220.58|218.18|222.07|219.67|220.21|217.81|0
1659460200000|2022-08-02 17:10:00|220.67|218.27|220.76|218.36|221.23|218.83|220.21|217.81|0
1659460500000|2022-08-02 17:15:00|220.67|218.27|221.04|218.64|221.04|218.64|220.3|217.9|0
1659460800000|2022-08-02 17:20:00|221.13|218.73|223.28|220.88|223.28|220.88|220.95|218.55|0
1659461100000|2022-08-02 17:25:00|223.37|220.97|226.39|223.99|227.06|224.66|223.09|220.69|0
1659461400000|2022-08-02 17:30:00|226.87|224.47|230.5|228.1|230.5|228.1|226.87|224.47|0
1659461700000|2022-08-02 17:35:00|230.79|228.39|231.65|229.25|232.43|230.03|229.78|227.38|0
1659462000000|2022-08-02 17:40:00|231.55|229.15|230.54|228.14|232.18|229.78|230.11|227.71|0
1659462300000|2022-08-02 17:45:00|230.59|228.19|232.61|230.21|232.91|230.51|230.11|227.71|0
1659462600000|2022-08-02 17:50:00|232.9|230.5|233.66|231.26|234.83|232.43|231.85|229.45|0
1659462900000|2022-08-02 17:55:00|233.76|231.36|233.66|231.26|234.63|232.23|233.37|230.97|0
1659463200000|2022-08-02 18:00:00|233.86|231.46|232.75|230.35|235.21|232.81|232.75|230.35|0
1659463500000|2022-08-02 18:05:00|232.79|230.39|229.14|226.74|233.18|230.78|229.14|226.74|0
1659463800000|2022-08-02 18:10:00|229.24|226.84|230.19|227.79|230.77|228.37|229.05|226.65|0
1659464100000|2022-08-02 18:15:00|230.29|227.89|231.44|229.04|232.02|229.62|230.19|227.79|0
1659464400000|2022-08-02 18:20:00|231.34|228.94|230|227.6|231.82|229.42|229.04|226.64|0
1659464700000|2022-08-02 18:25:00|229.81|227.41|229.23|226.83|230.19|227.79|228.95|226.55|0
1659465000000|2022-08-02 18:30:00|229.42|227.02|228.37|225.97|229.61|227.21|227.61|225.21|0
1659465300000|2022-08-02 18:35:00|228.47|226.07|229.99|227.59|230.66|228.26|228.37|225.97|0
1659465600000|2022-08-02 18:40:00|229.9|227.5|229.42|227.02|229.9|227.5|228.84|226.44|0
1659465900000|2022-08-02 18:45:00|229.32|226.92|229.8|227.4|232.29|229.89|229.32|226.92|0
1659466200000|2022-08-02 18:50:00|229.65|227.25|231.33|228.93|232.48|230.08|228.75|226.35|0
1659466500000|2022-08-02 18:55:00|231.52|229.12|232.38|229.98|233.54|231.14|231.23|228.83|0
1659466800000|2022-08-02 19:00:00|232.58|230.18|231.8|229.4|232.77|230.37|231.23|228.83|0
1659467100000|2022-08-02 19:05:00|231.9|229.5|232.86|230.46|233.15|230.75|231.23|228.83|0
1659467400000|2022-08-02 19:10:00|232.96|230.56|232.47|230.07|234.22|231.82|232.38|229.98|0
1659467700000|2022-08-02 19:15:00|231.99|229.59|235.67|233.27|236.45|234.05|231.99|229.59|0
1659468000000|2022-08-02 19:20:00|235.97|233.57|235.96|233.56|236.65|234.25|234.8|232.4|0
1659468300000|2022-08-02 19:25:00|235.87|233.47|232.95|230.55|235.96|233.56|232.66|230.26|0
1659468600000|2022-08-02 19:30:00|233.34|230.94|233.04|230.64|234.5|232.1|232.66|230.26|0
1659468900000|2022-08-02 19:35:00|232.85|230.45|232.75|230.35|233.14|230.74|230.83|228.43|0
1659469200000|2022-08-02 19:40:00|232.56|230.16|232.56|230.16|234.2|231.8|232.56|230.16|0
1659469500000|2022-08-02 19:45:00|232.36|229.96|234.98|232.58|235.76|233.36|232.36|229.96|0
1659469800000|2022-08-02 19:50:00|235.27|232.87|236.63|234.23|236.83|234.43|234.69|232.29|0
1659470100000|2022-08-02 19:55:00|237.03|234.63|237.61|235.21|238.5|236.1|236.54|234.14|0
1659470400000|2022-08-02 20:00:00|237.81|235.41|237.81|235.41|237.91|235.51|237.12|234.72|0
1659470700000|2022-08-02 20:05:00|237.71|235.31|238.49|236.09|239.58|237.18|237.61|235.21|0
1659471000000|2022-08-02 20:10:00|238.39|235.99|238.29|235.89|239.28|236.88|238.29|235.89|0
1659471300000|2022-08-02 20:15:00|238.69|235.79|239.28|236.48|239.28|236.48|238.44|235.64|0
1659471600000|2022-08-02 20:20:00|239.18|236.38|240.18|237.38|240.83|238.03|239.03|236.23|0
1659471900000|2022-08-02 20:25:00|240.08|237.28|240.38|237.58|240.57|237.77|239.88|237.08|0
1659472200000|2022-08-02 20:30:00|240.37|237.57|240.18|237.38|240.37|237.57|239.98|237.18|0
1659472500000|2022-08-02 20:35:00|240.13|237.33|240.27|237.47|240.27|237.47|239.98|237.18|0
1659472800000|2022-08-02 20:40:00|240.17|237.37|239.28|236.48|240.37|237.57|239.09|236.29|0
1659473100000|2022-08-02 20:45:00|239.38|236.58|238.59|235.79|239.38|236.58|238.4|235.6|0
1659473400000|2022-08-02 20:50:00|238.55|235.75|238.45|235.65|238.79|235.99|238.45|235.65|0
1659473700000|2022-08-02 20:55:00|238.4|235.6|238.01|235.21|238.74|235.94|237.86|235.06|0
1659474000000|2022-08-02 21:00:00|238.3|235.5|238.36|235.56|238.37|235.57|238.16|235.36|0
1659474300000|2022-08-02 21:05:00|238.34|235.54|238.17|235.37|238.34|235.54|238.15|235.35|0
1659474600000|2022-08-02 21:10:00|238.15|235.35|238.05|235.25|238.15|235.35|238.05|235.25|0
1659474900000|2022-08-02 21:15:00|238.07|235.27|237.92|235.12|238.07|235.27|237.86|235.06|0
1659475200000|2022-08-02 21:20:00|237.86|235.06|237.85|235.05|237.92|235.12|237.84|235.04|0
1659475500000|2022-08-02 21:25:00|237.89|235.09|237.92|235.12|238.06|235.26|237.89|235.09|0
1659475800000|2022-08-02 21:30:00|237.95|235.15|237.93|235.13|237.99|235.19|237.87|235.07|0
1659476100000|2022-08-02 21:35:00|237.92|235.12|237.93|235.13|238.06|235.26|237.9|235.1|0
1659476400000|2022-08-02 21:40:00|237.91|235.11|237.85|235.05|237.93|235.13|237.72|234.92|0
1659476700000|2022-08-02 21:45:00|237.88|235.08|237.84|235.04|237.99|235.19|237.84|235.04|0
1659477000000|2022-08-02 21:50:00|237.85|235.05|237.86|235.06|238.01|235.21|237.72|234.92|0
1659477300000|2022-08-02 21:55:00|237.89|235.09|237.76|234.96|237.98|235.18|237.71|234.91|0
1659477600000|2022-08-02 22:00:00|237.44|234.64|237.39|234.59|237.44|234.64|236.41|233.61|0
1659477900000|2022-08-02 22:05:00|237.29|234.49|236.21|233.41|237.48|234.68|236.02|233.22|0
1659478200000|2022-08-02 22:10:00|236.12|233.32|237.09|234.29|237.19|234.39|235.92|233.12|0
1659478500000|2022-08-02 22:15:00|236.99|234.19|236.89|234.09|237.09|234.29|236.6|233.8|0
1659478800000|2022-08-02 22:20:00|236.94|234.14|237.96|235.16|237.96|235.16|236.69|233.89|0
1659479100000|2022-08-02 22:25:00|238.06|235.26|237.57|234.77|238.06|235.26|237.18|234.38|0
1659479400000|2022-08-02 22:30:00|237.37|234.57|236.79|233.99|237.47|234.67|236.69|233.89|0
1659479700000|2022-08-02 22:35:00|236.69|233.89|236|233.2|236.69|233.89|235.62|232.82|0
1659480000000|2022-08-02 22:40:00|236.1|233.3|235.81|233.01|236.1|233.3|235.71|232.91|0
1659480300000|2022-08-02 22:45:00|235.71|232.91|236.2|233.4|236.49|233.69|235.61|232.81|0
1659480600000|2022-08-02 22:50:00|236.29|233.49|236|233.2|236.29|233.49|235.81|233.01|0
1659480900000|2022-08-02 22:55:00|235.9|233.1|236.92|234.12|237.07|234.27|235.9|233.1|0
1659481200000|2022-08-02 23:00:00|236.97|234.17|237.07|234.27|237.46|234.66|236.97|234.17|0
1659481500000|2022-08-02 23:05:00|236.97|234.17|236.67|233.87|237.26|234.46|236.67|233.87|0
1659481800000|2022-08-02 23:10:00|236.77|233.97|236.87|234.07|236.96|234.16|236.28|233.48|0
1659482100000|2022-08-02 23:15:00|236.77|233.97|236.57|233.77|237.16|234.36|236.57|233.77|0
1659482400000|2022-08-02 23:20:00|236.67|233.87|236.67|233.87|236.86|234.06|236.57|233.77|0
1659482700000|2022-08-02 23:25:00|236.76|233.96|236.27|233.47|236.76|233.96|236.27|233.47|0
1659483000000|2022-08-02 23:30:00|236.23|233.43|236.81|234.01|237.15|234.35|236.18|233.38|0
1659483300000|2022-08-02 23:35:00|236.86|234.06|238.03|235.23|238.32|235.52|236.66|233.86|0
1659483600000|2022-08-02 23:40:00|238.13|235.33|237.93|235.13|238.42|235.62|237.93|235.13|0
1659483900000|2022-08-02 23:45:00|238.03|235.23|238.42|235.62|238.51|235.71|237.93|235.13|0
1659484200000|2022-08-02 23:50:00|238.51|235.71|238.9|236.1|239|236.2|238.22|235.42|0
1659484500000|2022-08-02 23:55:00|239|236.2|239|236.2|239.3|236.5|238.81|236.01|0
1659484800000|2022-08-03 00:00:00|239.2|236.4|239.1|236.3|239.79|236.99|238.95|236.15|0
1659485100000|2022-08-03 00:05:00|239.29|236.49|238.26|235.46|239.29|236.49|237.53|234.73|0
1659485400000|2022-08-03 00:10:00|238.31|235.51|239.49|236.69|239.78|236.98|238.31|235.51|0
1659485700000|2022-08-03 00:15:00|239.39|236.59|238.6|235.8|239.78|236.98|238.3|235.5|0
1659486000000|2022-08-03 00:20:00|238.5|235.7|239.97|237.17|240.57|237.77|238.3|235.5|0
1659486300000|2022-08-03 00:25:00|239.87|237.07|240.76|237.96|241.06|238.26|239.87|237.07|0
1659486600000|2022-08-03 00:30:00|240.46|237.66|240.26|237.46|240.76|237.96|240.07|237.27|0
1659486900000|2022-08-03 00:35:00|240.32|237.52|239.92|237.12|240.56|237.76|239.53|236.73|0
1659487200000|2022-08-03 00:40:00|239.97|237.17|242.54|239.74|242.59|239.79|239.97|237.17|0
1659487500000|2022-08-03 00:45:00|242.24|239.44|241.99|239.19|242.54|239.74|241.84|239.04|0
1659487800000|2022-08-03 00:50:00|241.94|239.14|241.14|238.34|241.94|239.14|240.95|238.15|0
1659488100000|2022-08-03 00:55:00|241.24|238.44|240.45|237.65|241.49|238.69|240.35|237.55|0
1659488400000|2022-08-03 01:00:00|240.35|237.55|240.35|237.55|240.7|237.9|240.06|237.26|0
1659488700000|2022-08-03 01:05:00|240.45|237.65|239.56|236.76|240.5|237.7|239.56|236.76|0
1659489000000|2022-08-03 01:10:00|239.36|236.56|239.16|236.36|239.65|236.85|239.07|236.27|0
1659489300000|2022-08-03 01:15:00|239.06|236.26|238.28|235.48|239.06|236.26|237.79|234.99|0
1659489600000|2022-08-03 01:20:00|238.33|235.53|238.67|235.87|238.67|235.87|237.88|235.08|0
1659489900000|2022-08-03 01:25:00|238.77|235.97|238.66|235.86|239.16|236.36|238.37|235.57|0
1659490200000|2022-08-03 01:30:00|238.47|235.67|237.39|234.59|239.01|236.21|237.29|234.49|0
1659490500000|2022-08-03 01:35:00|237.34|234.54|238.32|235.52|238.56|235.76|237.29|234.49|0
1659490800000|2022-08-03 01:40:00|238.22|235.42|237.58|234.78|238.56|235.76|237.19|234.39|0
1659491100000|2022-08-03 01:45:00|237.48|234.68|237.87|235.07|238.26|235.46|237.09|234.29|0
1659491400000|2022-08-03 01:50:00|237.77|234.97|237.28|234.48|237.77|234.97|236.41|233.61|0
1659491700000|2022-08-03 01:55:00|237.38|234.58|237.28|234.48|237.48|234.68|237.04|234.24|0
1659492000000|2022-08-03 02:00:00|237.18|234.38|236.06|233.26|237.28|234.48|235.52|232.72|0
1659492300000|2022-08-03 02:05:00|235.96|233.16|236.4|233.6|236.4|233.6|235.72|232.92|0
1659492600000|2022-08-03 02:10:00|236.3|233.5|236.59|233.79|236.79|233.99|236.3|233.5|0
1659492900000|2022-08-03 02:15:00|236.69|233.89|237.08|234.28|237.08|234.28|236.59|233.79|0
1659493200000|2022-08-03 02:20:00|236.98|234.18|237.56|234.76|237.56|234.76|236.88|234.08|0
1659493500000|2022-08-03 02:25:00|237.42|234.62|237.56|234.76|237.85|235.05|237.27|234.47|0
1659493800000|2022-08-03 02:30:00|237.46|234.66|237.17|234.37|237.46|234.66|236.87|234.07|0
1659494100000|2022-08-03 02:35:00|237.26|234.46|236.97|234.17|237.36|234.56|236.97|234.17|0
1659494400000|2022-08-03 02:40:00|236.87|234.07|237.55|234.75|237.55|234.75|236.58|233.78|0
1659494700000|2022-08-03 02:45:00|237.51|234.71|237.45|234.65|237.94|235.14|237.16|234.36|0
1659495000000|2022-08-03 02:50:00|237.55|234.75|237.26|234.46|238.04|235.24|237.26|234.46|0
1659495300000|2022-08-03 02:55:00|237.16|234.36|236.67|233.87|237.16|234.36|236.38|233.58|0
1659495600000|2022-08-03 03:00:00|236.57|233.77|236.18|233.38|236.67|233.87|235.89|233.09|0
1659495900000|2022-08-03 03:05:00|236.27|233.47|236.47|233.67|236.66|233.86|236.08|233.28|0
1659496200000|2022-08-03 03:10:00|236.37|233.57|236.47|233.67|236.47|233.67|236.17|233.37|0
1659496500000|2022-08-03 03:15:00|236.37|233.57|236.76|233.96|236.85|234.05|235.88|233.08|0
1659496800000|2022-08-03 03:20:00|236.85|234.05|236.56|233.76|237|234.2|236.07|233.27|0
1659497100000|2022-08-03 03:25:00|236.46|233.66|236.65|233.85|236.65|233.85|235.97|233.17|0
1659497400000|2022-08-03 03:30:00|236.75|233.95|237.14|234.34|237.34|234.54|236.75|233.95|0
1659497700000|2022-08-03 03:35:00|237.09|234.29|236.84|234.04|237.14|234.34|236.65|233.85|0
1659498000000|2022-08-03 03:40:00|236.8|234|236.74|233.94|237.04|234.24|236.5|233.7|0
1659498300000|2022-08-03 03:45:00|236.7|233.9|236.25|233.45|236.74|233.94|236.06|233.26|0
1659498600000|2022-08-03 03:50:00|236.21|233.41|236.74|233.94|236.74|233.94|236.06|233.26|0
1659498900000|2022-08-03 03:55:00|236.84|234.04|236.59|233.79|236.93|234.13|236.35|233.55|0
1659499200000|2022-08-03 04:00:00|236.64|233.84|235.86|233.06|236.93|234.13|235.86|233.06|0
1659499500000|2022-08-03 04:05:00|235.96|233.16|235.08|232.28|236.25|233.45|234.6|231.8|0
1659499800000|2022-08-03 04:10:00|235.18|232.38|235.66|232.86|235.81|233.01|234.94|232.14|0
1659500100000|2022-08-03 04:15:00|235.71|232.91|235.32|232.52|235.95|233.15|235.27|232.47|0
1659500400000|2022-08-03 04:20:00|235.27|232.47|235.46|232.66|235.46|232.66|235.07|232.27|0
1659500700000|2022-08-03 04:25:00|235.41|232.61|235.46|232.66|235.75|232.95|235.36|232.56|0
1659501000000|2022-08-03 04:30:00|235.36|232.56|235.65|232.85|235.94|233.14|235.36|232.56|0
1659501300000|2022-08-03 04:35:00|235.6|232.8|235.55|232.75|235.94|233.14|235.55|232.75|0
1659501600000|2022-08-03 04:40:00|235.6|232.8|235.45|232.65|235.74|232.94|235.45|232.65|0
1659501900000|2022-08-03 04:45:00|235.35|232.55|235.16|232.36|235.45|232.65|234.82|232.02|0
1659502200000|2022-08-03 04:50:00|235.06|232.26|235.64|232.84|236.13|233.33|235.06|232.26|0
1659502500000|2022-08-03 04:55:00|235.74|232.94|236.22|233.42|236.42|233.62|235.64|232.84|0
1659502800000|2022-08-03 05:00:00|236.13|233.33|235.93|233.13|236.13|233.33|235.54|232.74|0
1659503100000|2022-08-03 05:05:00|236.03|233.23|235.73|232.93|236.22|233.42|235.44|232.64|0
1659503400000|2022-08-03 05:10:00|235.78|232.98|235.05|232.25|235.93|233.13|235.05|232.25|0
1659503700000|2022-08-03 05:15:00|234.86|232.06|235.34|232.54|235.34|232.54|234.86|232.06|0
1659504000000|2022-08-03 05:20:00|235.44|232.64|234.66|231.86|235.44|232.64|234.66|231.86|0
1659504300000|2022-08-03 05:25:00|234.46|231.66|234.75|231.95|234.75|231.95|233.88|231.08|0
1659504600000|2022-08-03 05:30:00|234.8|232|233.97|231.17|234.8|232|233.88|231.08|0
1659504900000|2022-08-03 05:35:00|234.07|231.27|234.07|231.27|234.55|231.75|233.93|231.13|0
1659505200000|2022-08-03 05:40:00|234.02|231.22|234.36|231.56|234.36|231.56|233.88|231.08|0
1659505500000|2022-08-03 05:45:00|234.45|231.65|234.74|231.94|234.94|232.14|234.26|231.46|0
1659505800000|2022-08-03 05:50:00|234.65|231.85|234.6|231.8|234.74|231.94|234.26|231.46|0
1659506100000|2022-08-03 05:55:00|234.64|231.84|234.74|231.94|234.84|232.04|234.35|231.55|0
1659506400000|2022-08-03 06:00:00|234.64|231.84|234.64|231.84|234.93|232.13|233.96|231.16|0
1659506700000|2022-08-03 06:05:00|234.74|231.94|233.91|231.11|234.83|232.03|233.43|230.63|0
1659507000000|2022-08-03 06:10:00|233.86|231.06|234.05|231.25|234.15|231.35|233.67|230.87|0
1659507300000|2022-08-03 06:15:00|234.01|231.21|234.15|231.35|234.25|231.45|233.67|230.87|0
1659507600000|2022-08-03 06:20:00|234.24|231.44|234.73|231.93|234.88|232.08|234.15|231.35|0
1659507900000|2022-08-03 06:25:00|234.63|231.83|234.72|231.92|234.92|232.12|234.24|231.44|0
1659508200000|2022-08-03 06:30:00|234.63|231.83|235.01|232.21|235.21|232.41|234.58|231.78|0
1659508500000|2022-08-03 06:35:00|235.06|232.26|234.91|232.11|235.21|232.41|234.43|231.63|0
1659508800000|2022-08-03 06:40:00|234.82|232.02|235.49|232.69|235.59|232.79|234.72|231.92|0
1659509100000|2022-08-03 06:45:00|235.4|232.6|235.66|232.86|237.2|234.4|235.11|232.31|0
1659509400000|2022-08-03 06:50:00|235.56|232.76|235.17|232.37|235.66|232.86|235.07|232.27|0
1659509700000|2022-08-03 06:55:00|235.07|232.27|235.12|232.32|235.27|232.47|234.88|232.08|0
1659510000000|2022-08-03 07:00:00|235.17|232.37|237.9|235.1|238.29|235.49|235.17|232.37|0
1659510300000|2022-08-03 07:05:00|237.6|235.2|236.52|234.12|237.99|235.59|236.28|233.88|0
1659510600000|2022-08-03 07:10:00|236.42|234.02|237.69|235.29|237.89|235.49|235.84|233.44|0
1659510900000|2022-08-03 07:15:00|237.89|235.49|235.69|233.29|238.18|235.78|235.54|233.14|0
1659511200000|2022-08-03 07:20:00|235.74|233.34|235.1|232.7|235.83|233.43|234.57|232.17|0
1659511500000|2022-08-03 07:25:00|235.25|232.85|234.95|232.55|235.59|233.19|234.57|232.17|0
1659511800000|2022-08-03 07:30:00|235.01|232.61|235.73|233.33|235.83|233.43|234.57|232.17|0
1659512100000|2022-08-03 07:35:00|235.78|233.38|235.78|233.38|236.02|233.62|235.24|232.84|0
1659512400000|2022-08-03 07:40:00|235.68|233.28|236.6|234.2|236.8|234.4|235.63|233.23|0
1659512700000|2022-08-03 07:45:00|236.8|234.4|237.78|235.38|237.93|235.53|236.65|234.25|0
1659513000000|2022-08-03 07:50:00|237.87|235.47|236.89|234.49|237.87|235.47|236.85|234.45|0
1659513300000|2022-08-03 07:55:00|237.04|234.64|237.09|234.69|237.77|235.37|236.7|234.3|0
1659513600000|2022-08-03 08:00:00|236.99|234.59|237.08|234.68|237.28|234.88|236.21|233.81|0
1659513900000|2022-08-03 08:05:00|237.04|234.64|238.16|235.76|238.45|236.05|236.99|234.59|0
1659514200000|2022-08-03 08:10:00|238.21|235.81|237.96|235.56|238.8|236.4|237.67|235.27|0
1659514500000|2022-08-03 08:15:00|237.86|235.46|237.57|235.17|237.86|235.46|237.37|234.97|0
1659514800000|2022-08-03 08:20:00|237.47|235.07|236.1|233.7|237.57|235.17|236|233.6|0
1659515100000|2022-08-03 08:25:00|236|233.6|235.95|233.55|236.2|233.8|235.61|233.21|0
1659515400000|2022-08-03 08:30:00|235.9|233.5|235.02|232.62|235.9|233.5|234.83|232.43|0
1659515700000|2022-08-03 08:35:00|234.98|232.58|235.46|233.06|235.7|233.3|234.98|232.58|0
1659516000000|2022-08-03 08:40:00|235.41|233.01|235.07|232.67|235.8|233.4|235.07|232.67|0
1659516300000|2022-08-03 08:45:00|234.92|232.52|235.21|232.81|235.41|233.01|234.92|232.52|0
1659516600000|2022-08-03 08:50:00|235.16|232.76|234.63|232.23|235.55|233.15|234.53|232.13|0
1659516900000|2022-08-03 08:55:00|234.68|232.28|235.21|232.81|235.21|232.81|234.33|231.93|0
1659517200000|2022-08-03 09:00:00|235.11|232.71|234.91|232.51|235.55|233.15|234.72|232.32|0
1659517500000|2022-08-03 09:05:00|234.87|232.47|234.42|232.02|235.16|232.76|234.33|231.93|0
1659517800000|2022-08-03 09:10:00|234.52|232.12|232.59|230.19|234.57|232.17|232.39|229.99|0
1659518100000|2022-08-03 09:15:00|232.49|230.09|231.33|228.93|232.87|230.47|231.05|228.65|0
1659518400000|2022-08-03 09:20:00|232.58|230.18|231.33|228.93|232.77|230.37|231.04|228.64|0
1659518700000|2022-08-03 09:25:00|231.23|228.83|231.62|229.22|231.91|229.51|231.23|228.83|0
1659519000000|2022-08-03 09:30:00|231.57|229.17|231.04|228.64|231.9|229.5|231.04|228.64|0
1659519300000|2022-08-03 09:35:00|230.94|228.54|231.32|228.92|231.42|229.02|230.85|228.45|0
1659519600000|2022-08-03 09:40:00|231.13|228.73|231.9|229.5|232.09|229.69|231.13|228.73|0
1659519900000|2022-08-03 09:45:00|231.95|229.55|232.38|229.98|232.57|230.17|231.9|229.5|0
1659520200000|2022-08-03 09:50:00|232.43|230.03|232.28|229.88|232.47|230.07|231.89|229.49|0
1659520500000|2022-08-03 09:55:00|232.33|229.93|232.47|230.07|232.57|230.17|232.28|229.88|0
1659520800000|2022-08-03 10:00:00|232.52|230.12|231.89|229.49|232.66|230.26|231.84|229.44|0
1659521100000|2022-08-03 10:05:00|231.84|229.44|231.74|229.34|232.08|229.68|231.45|229.05|0
1659521400000|2022-08-03 10:10:00|231.79|229.39|230.83|228.43|231.79|229.39|230.59|228.19|0
1659521700000|2022-08-03 10:15:00|230.88|228.48|232.17|229.77|232.32|229.92|230.78|228.38|0
1659522000000|2022-08-03 10:20:00|232.12|229.72|232.51|230.11|232.6|230.2|232.03|229.63|0
1659522300000|2022-08-03 10:25:00|232.41|230.01|232.22|229.82|232.6|230.2|232.02|229.62|0
1659522600000|2022-08-03 10:30:00|232.27|229.87|232.07|229.67|232.36|229.96|231.83|229.43|0
1659522900000|2022-08-03 10:35:00|232.02|229.62|232.12|229.72|232.46|230.06|231.63|229.23|0
1659523200000|2022-08-03 10:40:00|232.21|229.81|232.79|230.39|232.94|230.54|232.02|229.62|0
1659523500000|2022-08-03 10:45:00|232.69|230.29|232.3|229.9|232.88|230.48|232.11|229.71|0
1659523800000|2022-08-03 10:50:00|232.26|229.86|232.2|229.8|232.79|230.39|232.11|229.71|0
1659524100000|2022-08-03 10:55:00|232.3|229.9|231.91|229.51|232.69|230.29|231.82|229.42|0
1659524400000|2022-08-03 11:00:00|232.01|229.61|231.05|228.65|232.49|230.09|231|228.6|0
1659524700000|2022-08-03 11:05:00|231.14|228.74|229.99|227.59|231.14|228.74|229.99|227.59|0
1659525000000|2022-08-03 11:10:00|230.04|227.64|229.99|227.59|230.37|227.97|229.8|227.4|0
1659525300000|2022-08-03 11:15:00|229.94|227.54|230.18|227.78|230.27|227.87|229.79|227.39|0
1659525600000|2022-08-03 11:20:00|230.22|227.82|230.46|228.06|230.75|228.35|230.17|227.77|0
1659525900000|2022-08-03 11:25:00|230.41|228.01|229.5|227.1|230.65|228.25|229.41|227.01|0
1659526200000|2022-08-03 11:30:00|229.6|227.2|230.84|228.44|231.03|228.63|229.31|226.91|0
1659526500000|2022-08-03 11:35:00|230.94|228.54|231.51|229.11|231.7|229.3|230.65|228.25|0
1659526800000|2022-08-03 11:40:00|231.61|229.21|231.41|229.01|231.99|229.59|231.32|228.92|0
1659527100000|2022-08-03 11:45:00|231.32|228.92|230.93|228.53|231.8|229.4|230.83|228.43|0
1659527400000|2022-08-03 11:50:00|230.83|228.43|230.11|227.71|230.93|228.53|230.11|227.71|0
1659527700000|2022-08-03 11:55:00|230.06|227.66|230.21|227.81|230.45|228.05|229.97|227.57|0
1659528000000|2022-08-03 12:00:00|230.25|227.85|229.73|227.33|230.44|228.04|229.68|227.28|0
1659528300000|2022-08-03 12:05:00|229.77|227.37|230.54|228.14|231.11|228.71|229.77|227.37|0
1659528600000|2022-08-03 12:10:00|230.63|228.23|228.43|226.03|230.63|228.23|228.43|226.03|0
1659528900000|2022-08-03 12:15:00|228.24|225.84|227.95|225.55|228.57|226.17|227.95|225.55|0
1659529200000|2022-08-03 12:20:00|227.86|225.46|229.15|226.75|229.24|226.84|227.29|224.89|0
1659529500000|2022-08-03 12:25:00|229.24|226.84|228.67|226.27|229.24|226.84|228.39|225.99|0
1659529800000|2022-08-03 12:30:00|228.58|226.18|228.2|225.8|228.77|226.37|227.91|225.51|0
1659530100000|2022-08-03 12:35:00|228.15|225.75|228.96|226.56|228.96|226.56|227.82|225.42|0
1659530400000|2022-08-03 12:40:00|228.91|226.51|228.19|225.79|228.91|226.51|228.1|225.7|0
1659530700000|2022-08-03 12:45:00|228.1|225.7|227.9|225.5|228.57|226.17|227.52|225.12|0
1659531000000|2022-08-03 12:50:00|228|225.6|227.67|225.27|228.28|225.88|227.62|225.22|0
1659531300000|2022-08-03 12:55:00|227.71|225.31|228.18|225.78|228.18|225.78|226.86|224.46|0
1659531600000|2022-08-03 13:00:00|228.04|225.64|228.09|225.69|228.37|225.97|227.9|225.5|0
1659531900000|2022-08-03 13:05:00|228.14|225.74|228.94|226.54|229.32|226.92|227.9|225.5|0
1659532200000|2022-08-03 13:10:00|228.85|226.45|228.27|225.87|228.85|226.45|227.99|225.59|0
1659532500000|2022-08-03 13:15:00|228.18|225.78|229.32|226.92|229.37|226.97|228.18|225.78|0
1659532800000|2022-08-03 13:20:00|229.22|226.82|229.22|226.82|229.41|227.01|228.84|226.44|0
1659533100000|2022-08-03 13:25:00|229.03|226.63|229.51|227.11|229.6|227.2|228.84|226.44|0
1659533400000|2022-08-03 13:30:00|229.22|226.82|228.84|226.44|230.46|228.06|226.94|224.54|0
1659533700000|2022-08-03 13:35:00|228.55|226.15|225.33|222.93|228.55|226.15|224.2|221.8|0
1659534000000|2022-08-03 13:40:00|225.14|222.74|226.94|224.54|227.49|225.09|224.86|222.46|0
1659534300000|2022-08-03 13:45:00|226.7|224.3|225.89|223.49|229.03|226.63|225.7|223.3|0
1659534600000|2022-08-03 13:50:00|225.42|223.02|225.04|222.64|226.74|224.34|224.85|222.45|0
1659534900000|2022-08-03 13:55:00|224.95|222.55|224.34|221.94|225.42|223.02|224.1|221.7|0
1659535200000|2022-08-03 14:00:00|225.37|222.97|222.88|220.48|227.21|224.81|222.6|220.2|0
1659535500000|2022-08-03 14:05:00|222.69|220.29|222.22|219.82|222.69|220.29|221.29|218.89|0
1659535800000|2022-08-03 14:10:00|221.94|219.54|222.16|219.76|222.63|220.23|221.01|218.61|0
1659536100000|2022-08-03 14:15:00|221.88|219.48|226.76|224.36|227.42|225.02|221.51|219.11|0
1659536400000|2022-08-03 14:20:00|226.86|224.46|226.57|224.17|227.33|224.93|226.19|223.79|0
1659536700000|2022-08-03 14:25:00|226.38|223.98|223.93|221.53|226.76|224.36|223.37|220.97|0
1659537000000|2022-08-03 14:30:00|224.02|221.62|226.56|224.16|227.13|224.73|223.27|220.87|0
1659537300000|2022-08-03 14:35:00|226.38|223.98|227.32|224.92|229.42|227.02|226.28|223.88|0
1659537600000|2022-08-03 14:40:00|227.23|224.83|225.84|223.44|228.84|226.44|225.56|223.16|0
1659537900000|2022-08-03 14:45:00|226.13|223.73|223.49|221.09|226.13|223.73|223.11|220.71|0
1659538200000|2022-08-03 14:50:00|223.39|220.99|224.61|222.21|224.8|222.4|223.11|220.71|0
1659538500000|2022-08-03 14:55:00|224.33|221.93|222.78|220.38|224.42|222.02|222.4|220|0
1659538800000|2022-08-03 15:00:00|222.4|220|222.59|220.19|223.43|221.03|221.19|218.79|0
1659539100000|2022-08-03 15:05:00|222.54|220.14|221|218.6|222.64|220.24|221|218.6|0
1659539400000|2022-08-03 15:10:00|220.9|218.5|219.79|217.39|221.46|219.06|218.77|216.37|0
1659539700000|2022-08-03 15:15:00|219.88|217.48|221.37|218.97|221.46|219.06|219|216.6|0
1659540000000|2022-08-03 15:20:00|221.27|218.87|220.06|217.66|221.37|218.97|219.69|217.29|0
1659540300000|2022-08-03 15:25:00|219.97|217.57|219.46|217.06|220.15|217.75|218.39|215.99|0
1659540600000|2022-08-03 15:30:00|219.5|217.1|219.49|217.09|221.61|219.21|218.85|216.45|0
1659540900000|2022-08-03 15:35:00|219.4|217|217.55|215.15|219.4|217|217.46|215.06|0
1659541200000|2022-08-03 15:40:00|217.46|215.06|217.18|214.78|217.55|215.15|216.54|214.14|0
1659541500000|2022-08-03 15:45:00|217.09|214.69|217.18|214.78|217.36|214.96|216.07|213.67|0
1659541800000|2022-08-03 15:50:00|216.99|214.59|217.27|214.87|218.74|216.34|216.99|214.59|0
1659542100000|2022-08-03 15:55:00|217.36|214.96|215.98|213.58|217.36|214.96|215.61|213.21|0
1659542400000|2022-08-03 16:00:00|215.89|213.49|215.98|213.58|216.8|214.4|215.79|213.39|0
1659542700000|2022-08-03 16:05:00|215.88|213.48|216.89|214.49|217.07|214.67|215.52|213.12|0
1659543000000|2022-08-03 16:10:00|217.07|214.67|217.07|214.67|217.99|215.59|216.61|214.21|0
1659543300000|2022-08-03 16:15:00|217.16|214.76|217.07|214.67|218.45|216.05|217.07|214.67|0
1659543600000|2022-08-03 16:20:00|217.16|214.76|215.6|213.2|217.16|214.76|215.42|213.02|0
1659543900000|2022-08-03 16:25:00|215.69|213.29|216.61|214.21|216.7|214.3|215.51|213.11|0
1659544200000|2022-08-03 16:30:00|216.51|214.11|214.14|211.74|216.61|214.21|214.14|211.74|0
1659544500000|2022-08-03 16:35:00|214.23|211.83|213.86|211.46|214.5|212.1|213.14|210.74|0
1659544800000|2022-08-03 16:40:00|213.95|211.55|214.23|211.83|215.32|212.92|213.5|211.1|0
1659545100000|2022-08-03 16:45:00|214.32|211.92|212.42|210.02|214.41|212.01|212.42|210.02|0
1659545400000|2022-08-03 16:50:00|212.51|210.11|213.05|210.65|213.14|210.74|212.15|209.75|0
1659545700000|2022-08-03 16:55:00|212.96|210.56|213.31|210.91|213.4|211|212.41|210.01|0
1659546000000|2022-08-03 17:00:00|213.13|210.73|211.69|209.29|213.22|210.82|211.69|209.29|0
1659546300000|2022-08-03 17:05:00|211.78|209.38|212.14|209.74|212.59|210.19|211.6|209.2|0
1659546600000|2022-08-03 17:10:00|211.96|209.56|212.81|210.41|213.13|210.73|211.96|209.56|0
1659546900000|2022-08-03 17:15:00|212.77|210.37|213.4|211|213.4|211|212.49|210.09|0
1659547200000|2022-08-03 17:20:00|213.49|211.09|213.21|210.81|214.48|212.08|212.85|210.45|0
1659547500000|2022-08-03 17:25:00|213.12|210.72|212.22|209.82|213.39|210.99|211.95|209.55|0
1659547800000|2022-08-03 17:30:00|212.13|209.73|211.77|209.37|212.58|210.18|211.68|209.28|0
1659548100000|2022-08-03 17:35:00|211.95|209.55|213.03|210.63|213.39|210.99|211.81|209.41|0
1659548400000|2022-08-03 17:40:00|213.12|210.72|212.57|210.17|213.93|211.53|212.39|209.99|0
1659548700000|2022-08-03 17:45:00|212.66|210.26|212.26|209.86|213.74|211.34|212.26|209.86|0
1659549000000|2022-08-03 17:50:00|212.21|209.81|211.58|209.18|212.39|209.99|211.49|209.09|0
1659549300000|2022-08-03 17:55:00|211.67|209.27|212.3|209.9|213.02|210.62|211.58|209.18|0
1659549600000|2022-08-03 18:00:00|212.39|209.99|212.11|209.71|213.38|210.98|211.76|209.36|0
1659549900000|2022-08-03 18:05:00|212.02|209.62|211.93|209.53|212.56|210.16|211.66|209.26|0
1659550200000|2022-08-03 18:10:00|211.84|209.44|211.48|209.08|212.38|209.98|211.12|208.72|0
1659550500000|2022-08-03 18:15:00|211.53|209.13|210.58|208.18|211.84|209.44|210.58|208.18|0
1659550800000|2022-08-03 18:20:00|210.67|208.27|210.31|207.91|210.76|208.36|209.96|207.56|0
1659551100000|2022-08-03 18:25:00|210.22|207.82|211.03|208.63|211.21|208.81|210.05|207.65|0
1659551400000|2022-08-03 18:30:00|210.94|208.54|211.02|208.62|211.38|208.98|210.31|207.91|0
1659551700000|2022-08-03 18:35:00|211.11|208.71|211.65|209.25|211.65|209.25|210.49|208.09|0
1659552000000|2022-08-03 18:40:00|211.56|209.16|212.01|209.61|213|210.6|211.11|208.71|0
1659552300000|2022-08-03 18:45:00|211.92|209.52|211.2|208.8|212.73|210.33|210.93|208.53|0
1659552600000|2022-08-03 18:50:00|211.47|209.07|210.84|208.44|211.91|209.51|210.57|208.17|0
1659552900000|2022-08-03 18:55:00|210.75|208.35|211.28|208.88|211.51|209.11|210.39|207.99|0
1659553200000|2022-08-03 19:00:00|211.46|209.06|210.21|207.81|212|209.6|209.94|207.54|0
1659553500000|2022-08-03 19:05:00|209.94|207.54|210.83|208.43|210.92|208.52|209.49|207.09|0
1659553800000|2022-08-03 19:10:00|210.92|208.52|211.28|208.88|211.99|209.59|210.74|208.34|0
1659554100000|2022-08-03 19:15:00|211.45|209.05|211.18|208.78|212.17|209.77|210.83|208.43|0
1659554400000|2022-08-03 19:20:00|211.09|208.69|211.18|208.78|211.54|209.14|210.73|208.33|0
1659554700000|2022-08-03 19:25:00|211.36|208.96|211.36|208.96|211.9|209.5|211.18|208.78|0
1659555000000|2022-08-03 19:30:00|211.45|209.05|210.46|208.06|211.63|209.23|210.46|208.06|0
1659555300000|2022-08-03 19:35:00|210.37|207.97|210.28|207.88|210.73|208.33|209.84|207.44|0
1659555600000|2022-08-03 19:40:00|210.19|207.79|208.59|206.19|210.64|208.24|208.41|206.01|0
1659555900000|2022-08-03 19:45:00|208.94|206.54|209.64|207.24|211.67|209.27|208.75|206.35|0
1659556200000|2022-08-03 19:50:00|209.55|207.15|209.46|207.06|209.82|207.42|208.48|206.08|0
1659556500000|2022-08-03 19:55:00|209.37|206.97|213.05|210.65|213.32|210.92|209.37|206.97|0
1659556800000|2022-08-03 20:00:00|212.51|210.11|213.59|211.19|214.04|211.64|212.51|210.11|0
1659557100000|2022-08-03 20:05:00|213.68|211.28|213.59|211.19|214.13|211.73|212.26|209.86|0
1659557400000|2022-08-03 20:10:00|213.5|211.1|213.22|210.82|213.5|211.1|212.95|210.55|0
1659557700000|2022-08-03 20:15:00|213.42|210.62|213.69|210.89|213.69|210.89|213.42|210.62|0
1659558000000|2022-08-03 20:20:00|213.78|210.98|214.42|211.62|214.42|211.62|213.78|210.98|0
1659558300000|2022-08-03 20:25:00|214.32|211.52|214.05|211.25|214.51|211.71|214.05|211.25|0
1659558600000|2022-08-03 20:30:00|213.78|210.98|213.96|211.16|214.1|211.3|213.5|210.7|0
1659558900000|2022-08-03 20:35:00|213.87|211.07|213.59|210.79|213.96|211.16|213.41|210.61|0
1659559200000|2022-08-03 20:40:00|213.55|210.75|213.23|210.43|213.59|210.79|213.14|210.34|0
1659559500000|2022-08-03 20:45:00|213.32|210.52|213.5|210.7|213.59|210.79|213.32|210.52|0
1659559800000|2022-08-03 20:50:00|213.41|210.61|213.59|210.79|213.59|210.79|213.32|210.52|0
1659560100000|2022-08-03 20:55:00|213.63|210.83|213.81|211.01|213.95|211.15|213.59|210.79|0
1659560400000|2022-08-03 21:00:00|213.75|210.95|213.58|210.78|213.75|210.95|213.55|210.75|0
1659560700000|2022-08-03 21:05:00|213.56|210.76|213.77|210.97|213.77|210.97|213.56|210.76|0
1659561000000|2022-08-03 21:10:00|213.76|210.96|213.78|210.98|213.81|211.01|213.72|210.92|0
1659561300000|2022-08-03 21:15:00|213.8|211|213.88|211.08|213.93|211.13|213.77|210.97|0
1659561600000|2022-08-03 21:20:00|213.85|211.05|213.67|210.87|213.95|211.15|213.67|210.87|0
1659561900000|2022-08-03 21:25:00|213.65|210.85|213.57|210.77|213.71|210.91|213.53|210.73|0
1659562200000|2022-08-03 21:30:00|213.58|210.78|213.58|210.78|213.58|210.78|213.5|210.7|0
1659562500000|2022-08-03 21:35:00|213.55|210.75|213.56|210.76|213.56|210.76|213.54|210.74|0
1659562800000|2022-08-03 21:40:00|213.58|210.78|213.52|210.72|213.62|210.82|213.51|210.71|0
1659563100000|2022-08-03 21:45:00|213.51|210.71|213.61|210.81|213.61|210.81|213.49|210.69|0
1659563400000|2022-08-03 21:50:00|213.73|210.93|213.73|210.93|213.85|211.05|213.69|210.89|0
1659563700000|2022-08-03 21:55:00|213.61|210.81|213.67|210.87|213.73|210.93|213.49|210.69|0
1659564000000|2022-08-03 22:00:00|213.78|210.98|214.64|211.84|214.83|212.03|213.78|210.98|0
1659564300000|2022-08-03 22:05:00|214.55|211.75|214.19|211.39|214.6|211.8|214.19|211.39|0
1659564600000|2022-08-03 22:10:00|214.14|211.34|213.91|211.11|214.46|211.66|213.82|211.02|0
1659564900000|2022-08-03 22:15:00|213.82|211.02|213.82|211.02|214|211.2|213.64|210.84|0
1659565200000|2022-08-03 22:20:00|213.73|210.93|213.55|210.75|213.82|211.02|213.46|210.66|0
1659565500000|2022-08-03 22:25:00|213.59|210.79|213.63|210.83|213.73|210.93|213.45|210.65|0
1659565800000|2022-08-03 22:30:00|213.59|210.79|214.09|211.29|214.13|211.33|213.45|210.65|0
1659566100000|2022-08-03 22:35:00|214.18|211.38|214.45|211.65|214.54|211.74|213.81|211.01|0
1659566400000|2022-08-03 22:40:00|214.26|211.46|214.35|211.55|214.63|211.83|214.08|211.28|0
1659566700000|2022-08-03 22:45:00|214.26|211.46|213.44|210.64|214.35|211.55|213.35|210.55|0
1659567000000|2022-08-03 22:50:00|213.35|210.55|213.71|210.91|213.9|211.1|213.26|210.46|0
1659567300000|2022-08-03 22:55:00|213.67|210.87|213.44|210.64|213.67|210.87|213.26|210.46|0
1659567600000|2022-08-03 23:00:00|213.49|210.69|213.62|210.82|214.16|211.36|213.49|210.69|0
1659567900000|2022-08-03 23:05:00|213.67|210.87|213.75|210.95|214.07|211.27|213.67|210.87|0
1659568200000|2022-08-03 23:10:00|213.84|211.04|213.84|211.04|214.07|211.27|213.61|210.81|0
1659568500000|2022-08-03 23:15:00|213.89|211.09|213.84|211.04|214.07|211.27|213.84|211.04|0
1659568800000|2022-08-03 23:20:00|213.88|211.08|213.79|210.99|214.06|211.26|213.79|210.99|0
1659569100000|2022-08-03 23:25:00|213.84|211.04|213.7|210.9|213.88|211.08|213.43|210.63|0
1659569400000|2022-08-03 23:30:00|213.79|210.99|213.97|211.17|213.97|211.17|213.61|210.81|0
1659569700000|2022-08-03 23:35:00|213.92|211.12|214.15|211.35|214.24|211.44|213.69|210.89|0
1659570000000|2022-08-03 23:40:00|214.24|211.44|213.96|211.16|214.24|211.44|213.87|211.07|0
1659570300000|2022-08-03 23:45:00|214.01|211.21|213.83|211.03|214.33|211.53|213.78|210.98|0
1659570600000|2022-08-03 23:50:00|213.78|210.98|213.87|211.07|214.14|211.34|213.78|210.98|0
1659570900000|2022-08-03 23:55:00|213.96|211.16|214.5|211.7|214.5|211.7|213.78|210.98|0
1659571200000|2022-08-04 00:00:00|214.68|211.88|214.95|212.15|215.23|212.43|214.68|211.88|0
1659571500000|2022-08-04 00:05:00|214.86|212.06|214.59|211.79|215.04|212.24|214.59|211.79|0
1659571800000|2022-08-04 00:10:00|214.5|211.7|214.22|211.42|214.68|211.88|214|211.2|0
1659572100000|2022-08-04 00:15:00|214.13|211.33|213.68|210.88|214.22|211.42|213.58|210.78|0
1659572400000|2022-08-04 00:20:00|213.63|210.83|213.27|210.47|213.63|210.83|212.68|209.88|0
1659572700000|2022-08-04 00:25:00|213.22|210.42|212.59|209.79|213.31|210.51|212.4|209.6|0
1659573000000|2022-08-04 00:30:00|212.63|209.83|212.49|209.69|212.68|209.88|211.86|209.06|0
1659573300000|2022-08-04 00:35:00|212.54|209.74|212.94|210.14|213.12|210.32|212.4|209.6|0
1659573600000|2022-08-04 00:40:00|213.03|210.23|212.85|210.05|213.03|210.23|212.04|209.24|0
1659573900000|2022-08-04 00:45:00|212.9|210.1|212.49|209.69|213.03|210.23|212.4|209.6|0
1659574200000|2022-08-04 00:50:00|212.44|209.64|212.39|209.59|212.67|209.87|212.3|209.5|0
1659574500000|2022-08-04 00:55:00|212.26|209.46|211.85|209.05|212.26|209.46|211.76|208.96|0
1659574800000|2022-08-04 01:00:00|211.94|209.14|212.57|209.77|212.66|209.86|211.85|209.05|0
1659575100000|2022-08-04 01:05:00|212.66|209.86|212.3|209.5|212.75|209.95|212.12|209.32|0
1659575400000|2022-08-04 01:10:00|212.34|209.54|214.74|211.94|214.83|212.03|212.3|209.5|0
1659575700000|2022-08-04 01:15:00|214.56|211.76|215.36|212.56|216.53|213.73|214.47|211.67|0
1659576000000|2022-08-04 01:20:00|215.31|212.51|215.26|212.46|215.45|212.65|214.72|211.92|0
1659576300000|2022-08-04 01:25:00|215.22|212.42|215.08|212.28|215.35|212.55|214.86|212.06|0
1659576600000|2022-08-04 01:30:00|214.99|212.19|214.71|211.91|215.44|212.64|214.53|211.73|0
1659576900000|2022-08-04 01:35:00|214.62|211.82|214.35|211.55|214.9|212.1|214.26|211.46|0
1659577200000|2022-08-04 01:40:00|214.26|211.46|214.8|212|214.89|212.09|214.26|211.46|0
1659577500000|2022-08-04 01:45:00|214.71|211.91|215.16|212.36|215.25|212.45|214.53|211.73|0
1659577800000|2022-08-04 01:50:00|215.25|212.45|215.52|212.72|215.53|212.73|215.25|212.45|0
1659578100000|2022-08-04 01:55:00|215.43|212.63|215.52|212.72|215.61|212.81|215.25|212.45|0
1659578400000|2022-08-04 02:00:00|215.48|212.68|215.06|212.26|215.61|212.81|214.97|212.17|0
1659578700000|2022-08-04 02:05:00|215.02|212.22|215.15|212.35|215.25|212.45|214.97|212.17|0
1659579000000|2022-08-04 02:10:00|215.2|212.4|215.97|213.17|216.15|213.35|215.2|212.4|0
1659579300000|2022-08-04 02:15:00|215.88|213.08|215.97|213.17|216.24|213.44|215.84|213.04|0
1659579600000|2022-08-04 02:20:00|215.88|213.08|216.33|213.53|216.42|213.62|215.88|213.08|0
1659579900000|2022-08-04 02:25:00|216.29|213.49|216.6|213.8|216.84|214.04|216.29|213.49|0
1659580200000|2022-08-04 02:30:00|216.51|213.71|216.69|213.89|216.97|214.17|216.42|213.62|0
1659580500000|2022-08-04 02:35:00|216.78|213.98|217.24|214.44|217.42|214.62|216.6|213.8|0
1659580800000|2022-08-04 02:40:00|217.29|214.49|216.96|214.16|217.42|214.62|216.96|214.16|0
1659581100000|2022-08-04 02:45:00|217.01|214.21|216.5|213.7|217.06|214.26|216.5|213.7|0
1659581400000|2022-08-04 02:50:00|216.6|213.8|216.68|213.88|216.78|213.98|216.5|213.7|0
1659581700000|2022-08-04 02:55:00|216.73|213.93|215.95|213.15|216.87|214.07|215.86|213.06|0
1659582000000|2022-08-04 03:00:00|215.86|213.06|216.41|213.61|216.5|213.7|215.86|213.06|0
1659582300000|2022-08-04 03:05:00|216.5|213.7|215.95|213.15|216.5|213.7|215.95|213.15|0
1659582600000|2022-08-04 03:10:00|215.86|213.06|216.04|213.24|216.31|213.51|215.86|213.06|0
1659582900000|2022-08-04 03:15:00|216.13|213.33|215.94|213.14|216.13|213.33|215.85|213.05|0
1659583200000|2022-08-04 03:20:00|216.03|213.23|216.03|213.23|216.03|213.23|215.85|213.05|0
1659583500000|2022-08-04 03:25:00|216.12|213.32|216.63|213.83|216.67|213.87|216.12|213.32|0
1659583800000|2022-08-04 03:30:00|216.58|213.78|216.58|213.78|217.13|214.33|216.39|213.59|0
1659584100000|2022-08-04 03:35:00|216.62|213.82|216.66|213.86|216.94|214.14|216.57|213.77|0
1659584400000|2022-08-04 03:40:00|216.76|213.96|217.3|214.5|217.3|214.5|216.57|213.77|0
1659584700000|2022-08-04 03:45:00|217.4|214.6|217.94|215.14|217.95|215.15|217.4|214.6|0
1659585000000|2022-08-04 03:50:00|217.9|215.1|217.39|214.59|217.94|215.14|217.39|214.59|0
1659585300000|2022-08-04 03:55:00|217.35|214.55|217.11|214.31|217.53|214.73|217.11|214.31|0
1659585600000|2022-08-04 04:00:00|217.16|214.36|217.02|214.22|217.21|214.41|216.93|214.13|0
1659585900000|2022-08-04 04:05:00|217.11|214.31|216.88|214.08|217.16|214.36|216.74|213.94|0
1659586200000|2022-08-04 04:10:00|216.93|214.13|216.74|213.94|216.93|214.13|216.47|213.67|0
1659586500000|2022-08-04 04:15:00|216.79|213.99|216.83|214.03|217.01|214.21|216.79|213.99|0
1659586800000|2022-08-04 04:20:00|216.92|214.12|217.15|214.35|217.19|214.39|216.83|214.03|0
1659587100000|2022-08-04 04:25:00|217.1|214.3|217.1|214.3|217.29|214.49|217.01|214.21|0
1659587400000|2022-08-04 04:30:00|217.06|214.26|216.55|213.75|217.06|214.26|216.55|213.75|0
1659587700000|2022-08-04 04:35:00|216.5|213.7|216.73|213.93|216.73|213.93|216.36|213.56|0
1659588000000|2022-08-04 04:40:00|216.69|213.89|216.73|213.93|216.73|213.93|216.64|213.84|0
1659588300000|2022-08-04 04:45:00|216.64|213.84|216.54|213.74|216.68|213.88|216.45|213.65|0
1659588600000|2022-08-04 04:50:00|216.45|213.65|216.72|213.92|216.72|213.92|216.27|213.47|0
1659588900000|2022-08-04 04:55:00|216.63|213.83|216.81|214.01|216.9|214.1|216.54|213.74|0
1659589200000|2022-08-04 05:00:00|216.77|213.97|216.81|214.01|216.81|214.01|216.17|213.37|0
1659589500000|2022-08-04 05:05:00|216.9|214.1|217.45|214.65|217.45|214.65|216.77|213.97|0
1659589800000|2022-08-04 05:10:00|217.41|214.61|217.45|214.65|217.63|214.83|216.99|214.19|0
1659590100000|2022-08-04 05:15:00|217.49|214.69|216.76|213.96|217.49|214.69|216.62|213.82|0
1659590400000|2022-08-04 05:20:00|216.8|214|216.43|213.63|216.99|214.19|216.43|213.63|0
1659590700000|2022-08-04 05:25:00|216.34|213.54|216.71|213.91|216.8|214|216.25|213.45|0
1659591000000|2022-08-04 05:30:00|216.62|213.82|216.25|213.45|217.07|214.27|216.02|213.22|0
1659591300000|2022-08-04 05:35:00|216.16|213.36|216.57|213.77|216.61|213.81|215.97|213.17|0
1659591600000|2022-08-04 05:40:00|216.52|213.72|216.61|213.81|216.7|213.9|216.15|213.35|0
1659591900000|2022-08-04 05:45:00|216.7|213.9|217.16|214.36|217.25|214.45|216.7|213.9|0
1659592200000|2022-08-04 05:50:00|217.2|214.4|216.7|213.9|217.25|214.45|216.42|213.62|0
1659592500000|2022-08-04 05:55:00|216.65|213.85|217.38|214.58|217.52|214.72|216.33|213.53|0
1659592800000|2022-08-04 06:00:00|217.43|214.63|217.24|214.44|217.88|215.08|217.06|214.26|0
1659593100000|2022-08-04 06:05:00|217.33|214.53|217.06|214.26|217.42|214.62|216.6|213.8|0
1659593400000|2022-08-04 06:10:00|216.87|214.07|217.05|214.25|217.61|214.81|216.87|214.07|0
1659593700000|2022-08-04 06:15:00|217.14|214.34|217.42|214.62|217.69|214.89|217.14|214.34|0
1659594000000|2022-08-04 06:20:00|217.47|214.67|217.19|214.39|217.51|214.71|217|214.2|0
1659594300000|2022-08-04 06:25:00|217.14|214.34|217.14|214.34|217.23|214.43|216.68|213.88|0
1659594600000|2022-08-04 06:30:00|217.28|214.48|216.63|213.83|217.6|214.8|216.59|213.79|0
1659594900000|2022-08-04 06:35:00|216.68|213.88|217|214.2|217.23|214.43|216.59|213.79|0
1659595200000|2022-08-04 06:40:00|216.95|214.15|217|214.2|217.22|214.42|216.77|213.97|0
1659595500000|2022-08-04 06:45:00|217.04|214.24|217.13|214.33|217.31|214.51|216.95|214.15|0
1659595800000|2022-08-04 06:50:00|217.22|214.42|217.45|214.65|217.68|214.88|217.22|214.42|0
1659596100000|2022-08-04 06:55:00|217.4|214.6|217.77|214.97|217.86|215.06|217.22|214.42|0
1659596400000|2022-08-04 07:00:00|217.58|214.78|217.03|214.23|218.13|215.33|216.76|213.96|0
1659596700000|2022-08-04 07:05:00|216.83|214.43|215.55|213.15|216.92|214.52|215.18|212.78|0
1659597000000|2022-08-04 07:10:00|215.64|213.24|216.05|213.65|216.69|214.29|215.64|213.24|0
1659597300000|2022-08-04 07:15:00|216|213.6|215.41|213.01|216.37|213.97|215.27|212.87|0
1659597600000|2022-08-04 07:20:00|215.36|212.96|214.99|212.59|216|213.6|214.9|212.5|0
1659597900000|2022-08-04 07:25:00|215.09|212.69|214.63|212.23|215.13|212.73|214.63|212.23|0
1659598200000|2022-08-04 07:30:00|214.54|212.14|214.81|212.41|214.9|212.5|213.99|211.59|0
1659598500000|2022-08-04 07:35:00|214.86|212.46|215.26|212.86|215.26|212.86|214.4|212|0
1659598800000|2022-08-04 07:40:00|215.31|212.91|215.53|213.13|215.72|213.32|215.31|212.91|0
1659599100000|2022-08-04 07:45:00|215.44|213.04|215.53|213.13|215.76|213.36|215.35|212.95|0
1659599400000|2022-08-04 07:50:00|215.49|213.09|215.58|213.18|215.62|213.22|214.98|212.58|0
1659599700000|2022-08-04 07:55:00|215.62|213.22|215.34|212.94|215.8|213.4|214.89|212.49|0
1659600000000|2022-08-04 08:00:00|215.25|212.85|216.53|214.13|216.71|214.31|215.25|212.85|0
1659600300000|2022-08-04 08:05:00|216.44|214.04|215.98|213.58|216.53|214.13|215.98|213.58|0
1659600600000|2022-08-04 08:10:00|216.07|213.67|215.88|213.48|216.48|214.08|215.84|213.44|0
1659600900000|2022-08-04 08:15:00|215.84|213.44|214.88|212.48|215.93|213.53|214.84|212.44|0
1659601200000|2022-08-04 08:20:00|214.93|212.53|215.24|212.84|215.52|213.12|214.79|212.39|0
1659601500000|2022-08-04 08:25:00|215.29|212.89|215.79|213.39|215.88|213.48|215.29|212.89|0
1659601800000|2022-08-04 08:30:00|215.74|213.34|215.97|213.57|216.06|213.66|215.6|213.2|0
1659602100000|2022-08-04 08:35:00|215.88|213.48|216.2|213.8|216.33|213.93|215.83|213.43|0
1659602400000|2022-08-04 08:40:00|216.15|213.75|216.33|213.93|216.56|214.16|216.06|213.66|0
1659602700000|2022-08-04 08:45:00|216.42|214.02|216.33|213.93|216.47|214.07|216.14|213.74|0
1659603000000|2022-08-04 08:50:00|216.37|213.97|216.14|213.74|216.65|214.25|216.1|213.7|0
1659603300000|2022-08-04 08:55:00|216.19|213.79|216.5|214.1|216.6|214.2|216.14|213.74|0
1659603600000|2022-08-04 09:00:00|216.46|214.06|216.32|213.92|216.5|214.1|216.14|213.74|0
1659603900000|2022-08-04 09:05:00|216.41|214.01|216.5|214.1|217.19|214.79|216.41|214.01|0
1659604200000|2022-08-04 09:10:00|216.41|214.01|215.77|213.37|216.46|214.06|215.58|213.18|0
1659604500000|2022-08-04 09:15:00|215.68|213.28|215.49|213.09|215.86|213.46|215.13|212.73|0
1659604800000|2022-08-04 09:20:00|215.4|213|214.85|212.45|215.4|213|214.85|212.45|0
1659605100000|2022-08-04 09:25:00|214.67|212.27|213.49|211.09|214.67|212.27|213.4|211|0
1659605400000|2022-08-04 09:30:00|213.58|211.18|214.53|212.13|214.53|212.13|213.4|211|0
1659605700000|2022-08-04 09:35:00|214.57|212.17|214.03|211.63|214.66|212.26|213.94|211.54|0
1659606000000|2022-08-04 09:40:00|214.07|211.67|214.3|211.9|214.3|211.9|213.93|211.53|0
1659606300000|2022-08-04 09:45:00|214.11|211.71|212.57|210.17|214.3|211.9|212.44|210.04|0
1659606600000|2022-08-04 09:50:00|212.48|210.08|212.93|210.53|213.02|210.62|212.12|209.72|0
1659606900000|2022-08-04 09:55:00|213.2|210.8|212.84|210.44|213.2|210.8|212.57|210.17|0
1659607200000|2022-08-04 10:00:00|212.89|210.49|211.31|208.91|213.02|210.62|211.31|208.91|0
1659607500000|2022-08-04 10:05:00|211.4|209|211.57|209.17|211.66|209.26|210.95|208.55|0
1659607800000|2022-08-04 10:10:00|211.48|209.08|211.03|208.63|211.84|209.44|211.03|208.63|0
1659608100000|2022-08-04 10:15:00|210.94|208.54|210.49|208.09|210.99|208.59|210.27|207.87|0
1659608400000|2022-08-04 10:20:00|210.4|208|210.58|208.18|210.85|208.45|210.22|207.82|0
1659608700000|2022-08-04 10:25:00|210.63|208.23|210.58|208.18|211.03|208.63|210.44|208.04|0
1659609000000|2022-08-04 10:30:00|210.49|208.09|209.59|207.19|210.94|208.54|209.41|207.01|0
1659609300000|2022-08-04 10:35:00|209.55|207.15|208.96|206.56|210.04|207.64|208.88|206.48|0
1659609600000|2022-08-04 10:40:00|209.05|206.65|210.12|207.72|210.12|207.72|208.96|206.56|0
1659609900000|2022-08-04 10:45:00|210.03|207.63|210.21|207.81|210.39|207.99|209.85|207.45|0
1659610200000|2022-08-04 10:50:00|210.17|207.77|210.66|208.26|210.84|208.44|210.12|207.72|0
1659610500000|2022-08-04 10:55:00|210.75|208.35|210.97|208.57|211.1|208.7|210.61|208.21|0
1659610800000|2022-08-04 11:00:00|211.01|208.61|210.92|208.52|211.82|209.42|210.56|208.16|0
1659611100000|2022-08-04 11:05:00|210.88|208.48|211.64|209.24|211.73|209.33|210.47|208.07|0
1659611400000|2022-08-04 11:10:00|211.55|209.15|212.08|209.68|212.27|209.87|211.55|209.15|0
1659611700000|2022-08-04 11:15:00|211.99|209.59|212.17|209.77|212.4|210|211.72|209.32|0
1659612000000|2022-08-04 11:20:00|212.26|209.86|212.89|210.49|212.89|210.49|212.26|209.86|0
1659612300000|2022-08-04 11:25:00|212.85|210.45|212.98|210.58|213.07|210.67|212.44|210.04|0
1659612600000|2022-08-04 11:30:00|212.94|210.54|212.26|209.86|213.07|210.67|212.17|209.77|0
1659612900000|2022-08-04 11:35:00|212.35|209.95|211.98|209.58|212.71|210.31|211.98|209.58|0
1659613200000|2022-08-04 11:40:00|212.07|209.67|212.52|210.12|212.52|210.12|211.89|209.49|0
1659613500000|2022-08-04 11:45:00|212.61|210.21|212.88|210.48|213.42|211.02|212.61|210.21|0
1659613800000|2022-08-04 11:50:00|212.97|210.57|213.17|210.77|213.69|211.29|212.79|210.39|0
1659614100000|2022-08-04 11:55:00|213.26|210.86|214.16|211.76|214.21|211.81|212.89|210.49|0
1659614400000|2022-08-04 12:00:00|214.07|211.67|213.16|210.76|214.53|212.13|212.8|210.4|0
1659614700000|2022-08-04 12:05:00|213.07|210.67|213.34|210.94|213.34|210.94|212.62|210.22|0
1659615000000|2022-08-04 12:10:00|213.43|211.03|214.25|211.85|214.25|211.85|213.25|210.85|0
1659615300000|2022-08-04 12:15:00|214.16|211.76|213.34|210.94|214.29|211.89|213.25|210.85|0
1659615600000|2022-08-04 12:20:00|213.25|210.85|212.97|210.57|213.52|211.12|212.79|210.39|0
1659615900000|2022-08-04 12:25:00|213.06|210.66|212.74|210.34|213.24|210.84|212.52|210.12|0
1659616200000|2022-08-04 12:30:00|212.79|210.39|211.97|209.57|213.6|211.2|211.79|209.39|0
1659616500000|2022-08-04 12:35:00|211.88|209.48|211.34|208.94|212.33|209.93|211.34|208.94|0
1659616800000|2022-08-04 12:40:00|211.43|209.03|212.13|209.73|212.35|209.95|211.34|208.94|0
1659617100000|2022-08-04 12:45:00|212.08|209.68|212.17|209.77|213.07|210.67|211.9|209.5|0
1659617400000|2022-08-04 12:50:00|212.26|209.86|211.27|208.87|212.53|210.13|211|208.6|0
1659617700000|2022-08-04 12:55:00|211.36|208.96|211.62|209.22|211.81|209.41|211.36|208.96|0
1659618000000|2022-08-04 13:00:00|211.8|209.4|214.15|211.75|214.43|212.03|211.71|209.31|0
1659618300000|2022-08-04 13:05:00|214.24|211.84|213.41|211.01|214.88|212.48|213.23|210.83|0
1659618600000|2022-08-04 13:10:00|213.5|211.1|213.14|210.74|213.59|211.19|212.68|210.28|0
1659618900000|2022-08-04 13:15:00|213.05|210.65|215.05|212.65|215.23|212.83|212.77|210.37|0
1659619200000|2022-08-04 13:20:00|214.96|212.56|214.32|211.92|215.41|213.01|214.22|211.82|0
1659619500000|2022-08-04 13:25:00|214.41|212.01|214.31|211.91|215.41|213.01|214.22|211.82|0
1659619800000|2022-08-04 13:30:00|214.04|211.64|216.32|213.92|216.6|214.2|213.72|211.32|0
1659620100000|2022-08-04 13:35:00|216.41|214.01|217.24|214.84|217.52|215.12|214.49|212.09|0
1659620400000|2022-08-04 13:40:00|217.42|215.02|212.76|210.36|217.42|215.02|212.4|210|0
1659620700000|2022-08-04 13:45:00|212.67|210.27|213.21|210.81|213.94|211.54|211.77|209.37|0
1659621000000|2022-08-04 13:50:00|213.3|210.9|213.43|211.03|215.95|213.55|212.81|210.41|0
1659621300000|2022-08-04 13:55:00|213.52|211.12|214.22|211.82|214.5|212.1|212.68|210.28|0
1659621600000|2022-08-04 14:00:00|214.04|211.64|212.77|210.37|214.77|212.37|212.55|210.15|0
1659621900000|2022-08-04 14:05:00|212.95|210.55|213.77|211.37|214.36|211.96|211.91|209.51|0
1659622200000|2022-08-04 14:10:00|213.58|211.18|215.22|212.82|215.4|213|213.22|210.82|0
1659622500000|2022-08-04 14:15:00|215.04|212.64|217.01|214.61|218.62|216.22|214.22|211.82|0
1659622800000|2022-08-04 14:20:00|217.1|214.7|216.96|214.56|218.25|215.85|215.86|213.46|0
1659623100000|2022-08-04 14:25:00|217.05|214.65|217.51|215.11|218.06|215.66|215.76|213.36|0
1659623400000|2022-08-04 14:30:00|217.69|215.29|219.63|217.23|220|217.6|216.86|214.46|0
1659623700000|2022-08-04 14:35:00|219.82|217.42|220.93|218.53|221.49|219.09|219.72|217.32|0
1659624000000|2022-08-04 14:40:00|221.03|218.63|219.16|216.76|221.59|219.19|218.17|215.77|0
1659624300000|2022-08-04 14:45:00|219.35|216.95|216.48|214.08|219.72|217.32|216.02|213.62|0
1659624600000|2022-08-04 14:50:00|216.39|213.99|215.56|213.16|216.85|214.45|215.29|212.89|0
1659624900000|2022-08-04 14:55:00|215.38|212.98|215.01|212.61|215.61|213.21|214|211.6|0
1659625200000|2022-08-04 15:00:00|214.92|212.52|215.74|213.34|215.92|213.52|213.91|211.51|0
1659625500000|2022-08-04 15:05:00|215.83|213.43|215.46|213.06|215.83|213.43|214.18|211.78|0
1659625800000|2022-08-04 15:10:00|215.55|213.15|217.85|215.45|217.85|215.45|214.82|212.42|0
1659626100000|2022-08-04 15:15:00|218.13|215.73|216.47|214.07|218.69|216.29|216.1|213.7|0
1659626400000|2022-08-04 15:20:00|216.38|213.98|217.46|215.06|217.46|215.06|214.63|212.23|0
1659626700000|2022-08-04 15:25:00|217.36|214.96|216.99|214.59|218.01|215.61|215.66|213.26|0
1659627000000|2022-08-04 15:30:00|216.9|214.5|216.16|213.76|217.09|214.69|215.43|213.03|0
1659627300000|2022-08-04 15:35:00|215.98|213.58|219.12|216.72|219.12|216.72|215.79|213.39|0
1659627600000|2022-08-04 15:40:00|219.03|216.63|217.26|214.86|219.12|216.72|216.8|214.4|0
1659627900000|2022-08-04 15:45:00|216.99|214.59|215.15|212.75|217.17|214.77|214.78|212.38|0
1659628200000|2022-08-04 15:50:00|215.05|212.65|213.59|211.19|215.33|212.93|213.22|210.82|0
1659628500000|2022-08-04 15:55:00|213.68|211.28|213.5|211.1|214.14|211.74|212.95|210.55|0
1659628800000|2022-08-04 16:00:00|213.4|211|214.82|212.42|214.96|212.56|213.04|210.64|0
1659629100000|2022-08-04 16:05:00|214.86|212.46|213.95|211.55|215.14|212.74|213.86|211.46|0
1659629400000|2022-08-04 16:10:00|214.04|211.64|213.49|211.09|214.13|211.73|212.31|209.91|0
1659629700000|2022-08-04 16:15:00|213.67|211.27|213.76|211.36|214.77|212.37|213.4|211|0
1659630000000|2022-08-04 16:20:00|213.85|211.45|212.85|210.45|214.22|211.82|212.76|210.36|0
1659630300000|2022-08-04 16:25:00|212.76|210.36|212.48|210.08|213.03|210.63|212.3|209.9|0
1659630600000|2022-08-04 16:30:00|212.57|210.17|212.93|210.53|213.94|211.54|212.57|210.17|0
1659630900000|2022-08-04 16:35:00|212.84|210.44|213.75|211.35|214.3|211.9|212.84|210.44|0
1659631200000|2022-08-04 16:40:00|213.8|211.4|214.39|211.99|215.4|213|213.39|210.99|0
1659631500000|2022-08-04 16:45:00|214.3|211.9|217.88|215.48|218.07|215.67|214.3|211.9|0
1659631800000|2022-08-04 16:50:00|217.98|215.58|217.05|214.65|218.07|215.67|216.68|214.28|0
1659632100000|2022-08-04 16:55:00|216.96|214.56|217.6|215.2|217.88|215.48|216.86|214.46|0
1659632400000|2022-08-04 17:00:00|217.69|215.29|217.14|214.74|217.69|215.29|215.94|213.54|0
1659632700000|2022-08-04 17:05:00|217.23|214.83|215.84|213.44|217.69|215.29|215.75|213.35|0
1659633000000|2022-08-04 17:10:00|215.94|213.54|215.02|212.62|216.4|214|214.74|212.34|0
1659633300000|2022-08-04 17:15:00|215.11|212.71|214.56|212.16|215.2|212.8|214.1|211.7|0
1659633600000|2022-08-04 17:20:00|214.65|212.25|214.37|211.97|216.11|213.71|213.64|211.24|0
1659633900000|2022-08-04 17:25:00|214.28|211.88|213.46|211.06|214.28|211.88|213.09|210.69|0
1659634200000|2022-08-04 17:30:00|213.64|211.24|212.63|210.23|214.19|211.79|212.63|210.23|0
1659634500000|2022-08-04 17:35:00|212.54|210.14|212.81|210.41|212.91|210.51|212.18|209.78|0
1659634800000|2022-08-04 17:40:00|212.72|210.32|213.54|211.14|214.18|211.78|212.45|210.05|0
1659635100000|2022-08-04 17:45:00|213.63|211.23|211.9|209.5|214.18|211.78|211.54|209.14|0
1659635400000|2022-08-04 17:50:00|211.99|209.59|213.07|210.67|213.43|211.03|211.94|209.54|0
1659635700000|2022-08-04 17:55:00|213.16|210.76|213.52|211.12|214.43|212.03|213.07|210.67|0
1659636000000|2022-08-04 18:00:00|213.61|211.21|213.06|210.66|214.24|211.84|213.06|210.66|0
1659636300000|2022-08-04 18:05:00|213.15|210.75|214.24|211.84|214.42|212.02|212.7|210.3|0
1659636600000|2022-08-04 18:10:00|214.33|211.93|214.78|212.38|215.51|213.11|213.78|211.38|0
1659636900000|2022-08-04 18:15:00|214.96|212.56|213.87|211.47|215.05|212.65|213.78|211.38|0
1659637200000|2022-08-04 18:20:00|213.96|211.56|214.78|212.38|214.87|212.47|213.87|211.47|0
1659637500000|2022-08-04 18:25:00|214.69|212.29|213.41|211.01|214.87|212.47|213.14|210.74|0
1659637800000|2022-08-04 18:30:00|213.32|210.92|213.41|211.01|213.55|211.15|212.69|210.29|0
1659638100000|2022-08-04 18:35:00|213.32|210.92|214.04|211.64|214.95|212.55|213.32|210.92|0
1659638400000|2022-08-04 18:40:00|214.23|211.83|213.68|211.28|215.5|213.1|213.68|211.28|0
1659638700000|2022-08-04 18:45:00|213.77|211.37|213.5|211.1|214.59|212.19|213.22|210.82|0
1659639000000|2022-08-04 18:50:00|213.4|211|212.95|210.55|213.5|211.1|212.23|209.83|0
1659639300000|2022-08-04 18:55:00|213.04|210.64|213.22|210.82|213.58|211.18|212.5|210.1|0
1659639600000|2022-08-04 19:00:00|213.4|211|212.81|210.41|213.85|211.45|212.77|210.37|0
1659639900000|2022-08-04 19:05:00|212.86|210.46|212.58|210.18|213.49|211.09|212.4|210|0
1659640200000|2022-08-04 19:10:00|212.49|210.09|211.32|208.92|212.63|210.23|210.96|208.56|0
1659640500000|2022-08-04 19:15:00|211.14|208.74|210.96|208.56|211.5|209.1|210.51|208.11|0
1659640800000|2022-08-04 19:20:00|210.87|208.47|212.31|209.91|212.4|210|210.87|208.47|0
1659641100000|2022-08-04 19:25:00|212.4|210|211.85|209.45|212.85|210.45|211.49|209.09|0
1659641400000|2022-08-04 19:30:00|211.76|209.36|213.38|210.98|213.57|211.17|211.76|209.36|0
1659641700000|2022-08-04 19:35:00|213.48|211.08|213.47|211.07|213.56|211.16|212.12|209.72|0
1659642000000|2022-08-04 19:40:00|213.61|211.21|215.11|212.71|215.11|212.71|213.38|210.98|0
1659642300000|2022-08-04 19:45:00|215.01|212.61|214.92|212.52|215.47|213.07|214.29|211.89|0
1659642600000|2022-08-04 19:50:00|214.01|211.61|214.1|211.7|214.74|212.34|213.65|211.25|0
1659642900000|2022-08-04 19:55:00|214.28|211.88|213.65|211.25|215.19|212.79|213.46|211.06|0
1659643200000|2022-08-04 20:00:00|213.01|210.61|212.47|210.07|213.1|210.7|212.02|209.62|0
1659643500000|2022-08-04 20:05:00|212.38|209.98|213.37|210.97|213.37|210.97|212.38|209.98|0
1659643800000|2022-08-04 20:10:00|213.28|210.88|213.64|211.24|213.91|211.51|213.19|210.79|0
1659644100000|2022-08-04 20:15:00|214.11|211.31|214.11|211.31|214.56|211.76|214.02|211.22|0
1659644400000|2022-08-04 20:20:00|214.06|211.26|214.2|211.4|214.38|211.58|214.02|211.22|0
1659644700000|2022-08-04 20:25:00|214.11|211.31|214.1|211.3|214.2|211.4|214.01|211.21|0
1659645000000|2022-08-04 20:30:00|214.19|211.39|214.01|211.21|214.19|211.39|213.92|211.12|0
1659645300000|2022-08-04 20:35:00|213.74|210.94|213.92|211.12|214.1|211.3|213.65|210.85|0
1659645600000|2022-08-04 20:40:00|214.01|211.21|214.19|211.39|214.19|211.39|213.92|211.12|0
1659645900000|2022-08-04 20:45:00|214.1|211.3|213.82|211.02|214.1|211.3|213.55|210.75|0
1659646200000|2022-08-04 20:50:00|213.73|210.93|213.82|211.02|213.91|211.11|213.64|210.84|0
1659646500000|2022-08-04 20:55:00|213.87|211.07|214.23|211.43|214.23|211.43|213.82|211.02|0
1659646800000|2022-08-04 21:00:00|214.01|211.21|213.92|211.12|214.01|211.21|213.92|211.12|0
1659647100000|2022-08-04 21:05:00|213.96|211.16|213.93|211.13|213.96|211.16|213.92|211.12|0
1659647400000|2022-08-04 21:10:00|213.96|211.16|213.85|211.05|213.96|211.16|213.78|210.98|0
1659647700000|2022-08-04 21:15:00|213.81|211.01|213.74|210.94|213.81|211.01|213.74|210.94|0
1659648000000|2022-08-04 21:20:00|213.76|210.96|213.88|211.08|213.88|211.08|213.75|210.95|0
1659648300000|2022-08-04 21:25:00|213.9|211.1|213.91|211.11|213.92|211.12|213.86|211.06|0
1659648600000|2022-08-04 21:30:00|213.9|211.1|213.9|211.1|213.9|211.1|213.9|211.1|0
1659648900000|2022-08-04 21:35:00|213.83|211.03|213.91|211.11|213.99|211.19|213.83|211.03|0
1659649200000|2022-08-04 21:40:00|213.88|211.08|213.7|210.9|213.9|211.1|213.64|210.84|0
1659649500000|2022-08-04 21:45:00|213.61|210.81|213.67|210.87|213.82|211.02|213.48|210.68|0
1659649800000|2022-08-04 21:50:00|213.7|210.9|213.55|210.75|213.81|211.01|213.46|210.66|0
1659650100000|2022-08-04 21:55:00|213.59|210.79|213.72|210.92|213.84|211.04|213.59|210.79|0
1659650400000|2022-08-04 22:00:00|214.11|211.31|213.97|211.17|214.43|211.63|213.93|211.13|0
1659650700000|2022-08-04 22:05:00|213.93|211.13|214.6|211.8|214.6|211.8|213.79|210.99|0
1659651000000|2022-08-04 22:10:00|214.51|211.71|214.47|211.67|214.79|211.99|214.15|211.35|0
1659651300000|2022-08-04 22:15:00|214.42|211.62|214.05|211.25|214.42|211.62|213.96|211.16|0
1659651600000|2022-08-04 22:20:00|214.01|211.21|213.78|210.98|214.01|211.21|213.42|210.62|0
1659651900000|2022-08-04 22:25:00|213.83|211.03|213.96|211.16|214.14|211.34|213.83|211.03|0
1659652200000|2022-08-04 22:30:00|213.92|211.12|213.59|210.79|213.96|211.16|213.5|210.7|0
1659652500000|2022-08-04 22:35:00|213.64|210.84|213.5|210.7|213.78|210.98|213.41|210.61|0
1659652800000|2022-08-04 22:40:00|213.41|210.61|213.59|210.79|213.59|210.79|213.23|210.43|0
1659653100000|2022-08-04 22:45:00|213.64|210.84|213.68|210.88|213.77|210.97|213.5|210.7|0
1659653400000|2022-08-04 22:50:00|213.73|210.93|213.59|210.79|213.77|210.97|213.5|210.7|0
1659653700000|2022-08-04 22:55:00|213.68|210.88|213.67|210.87|213.68|210.88|213.4|210.6|0
1659654000000|2022-08-04 23:00:00|213.58|210.78|213.04|210.24|213.67|210.87|212.77|209.97|0
1659654300000|2022-08-04 23:05:00|212.86|210.06|212.63|209.83|212.86|210.06|212.36|209.56|0
1659654600000|2022-08-04 23:10:00|212.58|209.78|212.76|209.96|212.76|209.96|212.22|209.42|0
1659654900000|2022-08-04 23:15:00|212.72|209.92|212.76|209.96|212.85|210.05|212.49|209.69|0
1659655200000|2022-08-04 23:20:00|212.72|209.92|212.58|209.78|212.85|210.05|212.49|209.69|0
1659655500000|2022-08-04 23:25:00|212.62|209.82|212.85|210.05|212.85|210.05|212.58|209.78|0
1659655800000|2022-08-04 23:30:00|212.94|210.14|212.57|209.77|212.94|210.14|212.35|209.55|0
1659656100000|2022-08-04 23:35:00|212.62|209.82|212.48|209.68|212.62|209.82|212.39|209.59|0
1659656400000|2022-08-04 23:40:00|212.57|209.77|212.48|209.68|212.66|209.86|212.48|209.68|0
1659656700000|2022-08-04 23:45:00|212.39|209.59|212.34|209.54|212.66|209.86|212.3|209.5|0
1659657000000|2022-08-04 23:50:00|212.3|209.5|212.66|209.86|212.66|209.86|212.3|209.5|0
1659657300000|2022-08-04 23:55:00|212.56|209.76|213.47|210.67|213.47|210.67|212.56|209.76|0
1659657600000|2022-08-05 00:00:00|213.19|210.39|213.33|210.53|213.42|210.62|212.34|209.54|0
1659657900000|2022-08-05 00:05:00|213.28|210.48|213.01|210.21|213.55|210.75|212.83|210.03|0
1659658200000|2022-08-05 00:10:00|212.92|210.12|212.74|209.94|213.1|210.3|212.65|209.85|0
1659658500000|2022-08-05 00:15:00|212.56|209.76|212.28|209.48|212.74|209.94|211.92|209.12|0
1659658800000|2022-08-05 00:20:00|212.33|209.53|212.28|209.48|212.37|209.57|211.92|209.12|0
1659659100000|2022-08-05 00:25:00|212.19|209.39|212.15|209.35|212.28|209.48|212.06|209.26|0
1659659400000|2022-08-05 00:30:00|212.19|209.39|212.37|209.57|212.37|209.57|212.01|209.21|0
1659659700000|2022-08-05 00:35:00|212.28|209.48|212.45|209.65|212.45|209.65|212.09|209.29|0
1659660000000|2022-08-05 00:40:00|212.41|209.61|212.99|210.19|212.99|210.19|212.36|209.56|0
1659660300000|2022-08-05 00:45:00|212.9|210.1|212.63|209.83|212.9|210.1|212.5|209.7|0
1659660600000|2022-08-05 00:50:00|212.59|209.79|212.31|209.51|212.59|209.79|212.18|209.38|0
1659660900000|2022-08-05 00:55:00|212.36|209.56|212.36|209.56|212.4|209.6|212|209.2|0
1659661200000|2022-08-05 01:00:00|212.45|209.65|212.22|209.42|212.45|209.65|212.17|209.37|0
1659661500000|2022-08-05 01:05:00|212.17|209.37|211.27|208.47|212.26|209.46|210.91|208.11|0
1659661800000|2022-08-05 01:10:00|211.32|208.52|211.18|208.38|211.54|208.74|211.18|208.38|0
1659662100000|2022-08-05 01:15:00|211.09|208.29|210.69|207.89|211.27|208.47|210.64|207.84|0
1659662400000|2022-08-05 01:20:00|210.64|207.84|210.55|207.75|210.82|208.02|210.46|207.66|0
1659662700000|2022-08-05 01:25:00|210.64|207.84|211.17|208.37|211.17|208.37|210.64|207.84|0
1659663000000|2022-08-05 01:30:00|211.08|208.28|211.71|208.91|211.71|208.91|211.08|208.28|0
1659663300000|2022-08-05 01:35:00|211.8|209|211.48|208.68|211.98|209.18|211.35|208.55|0
1659663600000|2022-08-05 01:40:00|211.53|208.73|210.9|208.1|211.53|208.73|210.63|207.83|0
1659663900000|2022-08-05 01:45:00|210.81|208.01|209.91|207.11|210.99|208.19|209.91|207.11|0
1659664200000|2022-08-05 01:50:00|209.96|207.16|209.82|207.02|210.27|207.47|209.64|206.84|0
1659664500000|2022-08-05 01:55:00|209.86|207.06|209.95|207.15|210|207.2|209.64|206.84|0
1659664800000|2022-08-05 02:00:00|209.91|207.11|210.17|207.37|210.35|207.55|209.73|206.93|0
1659665100000|2022-08-05 02:05:00|210.22|207.42|210.08|207.28|210.22|207.42|209.81|207.01|0
1659665400000|2022-08-05 02:10:00|210.13|207.33|210.17|207.37|210.26|207.46|209.9|207.1|0
1659665700000|2022-08-05 02:15:00|210.12|207.32|210.34|207.54|210.34|207.54|210.12|207.32|0
1659666000000|2022-08-05 02:20:00|210.25|207.45|209.98|207.18|210.25|207.45|209.89|207.09|0
1659666300000|2022-08-05 02:25:00|209.94|207.14|209.89|207.09|209.98|207.18|209.71|206.91|0
1659666600000|2022-08-05 02:30:00|209.8|207|209.09|206.29|209.8|207|209.09|206.29|0
1659666900000|2022-08-05 02:35:00|209.18|206.38|209.8|207|209.8|207|209.18|206.38|0
1659667200000|2022-08-05 02:40:00|209.76|206.96|209.62|206.82|209.8|207|209.53|206.73|0
1659667500000|2022-08-05 02:45:00|209.66|206.86|209.7|206.9|209.8|207|209.62|206.82|0
1659667800000|2022-08-05 02:50:00|209.66|206.86|209.52|206.72|209.79|206.99|209.52|206.72|0
1659668100000|2022-08-05 02:55:00|209.57|206.77|209.7|206.9|209.7|206.9|209.52|206.72|0
1659668400000|2022-08-05 03:00:00|209.61|206.81|209.52|206.72|209.7|206.9|209.43|206.63|0
1659668700000|2022-08-05 03:05:00|209.61|206.81|210.14|207.34|210.23|207.43|209.61|206.81|0
1659669000000|2022-08-05 03:10:00|210.1|207.3|210.59|207.79|210.77|207.97|209.96|207.16|0
1659669300000|2022-08-05 03:15:00|210.68|207.88|210.41|207.61|210.68|207.88|210.41|207.61|0
1659669600000|2022-08-05 03:20:00|210.45|207.65|210.14|207.34|210.54|207.74|210.05|207.25|0
1659669900000|2022-08-05 03:25:00|210.09|207.29|210.13|207.33|210.27|207.47|210.04|207.24|0
1659670200000|2022-08-05 03:30:00|210.04|207.24|210.31|207.51|210.31|207.51|210|207.2|0
1659670500000|2022-08-05 03:35:00|210.27|207.47|210.04|207.24|210.31|207.51|210.04|207.24|0
1659670800000|2022-08-05 03:40:00|210.09|207.29|210.4|207.6|210.44|207.64|210.04|207.24|0
1659671100000|2022-08-05 03:45:00|210.44|207.64|210.57|207.77|210.57|207.77|210.3|207.5|0
1659671400000|2022-08-05 03:50:00|210.53|207.73|210.21|207.41|210.53|207.73|210.21|207.41|0
1659671700000|2022-08-05 03:55:00|210.03|207.23|209.94|207.14|210.21|207.41|209.94|207.14|0
1659672000000|2022-08-05 04:00:00|210.03|207.23|210.03|207.23|210.08|207.28|209.85|207.05|0
1659672300000|2022-08-05 04:05:00|209.94|207.14|209.94|207.14|209.94|207.14|209.76|206.96|0
1659672600000|2022-08-05 04:10:00|209.85|207.05|209.85|207.05|209.85|207.05|209.58|206.78|0
1659672900000|2022-08-05 04:15:00|209.8|207|209.89|207.09|209.93|207.13|209.8|207|0
1659673200000|2022-08-05 04:20:00|209.93|207.13|210.11|207.31|210.11|207.31|209.93|207.13|0
1659673500000|2022-08-05 04:25:00|210.2|207.4|210.42|207.62|210.47|207.67|210.2|207.4|0
1659673800000|2022-08-05 04:30:00|210.38|207.58|210.02|207.22|210.42|207.62|210.02|207.22|0
1659674100000|2022-08-05 04:35:00|210.01|207.21|210.01|207.21|210.15|207.35|209.93|207.13|0
1659674400000|2022-08-05 04:40:00|210.06|207.26|209.83|207.03|210.1|207.3|209.83|207.03|0
1659674700000|2022-08-05 04:45:00|209.74|206.94|209.92|207.12|209.92|207.12|209.65|206.85|0
1659675000000|2022-08-05 04:50:00|209.88|207.08|209.74|206.94|210.01|207.21|209.74|206.94|0
1659675300000|2022-08-05 04:55:00|209.83|207.03|209.74|206.94|209.92|207.12|209.65|206.85|0
1659675600000|2022-08-05 05:00:00|209.69|206.89|210|207.2|210.27|207.47|209.65|206.85|0
1659675900000|2022-08-05 05:05:00|210.05|207.25|210.36|207.56|210.58|207.78|210|207.2|0
1659676200000|2022-08-05 05:10:00|210.45|207.65|210.27|207.47|210.63|207.83|210.09|207.29|0
1659676500000|2022-08-05 05:15:00|210.22|207.42|210.53|207.73|210.58|207.78|210.22|207.42|0
1659676800000|2022-08-05 05:20:00|210.49|207.69|210.26|207.46|210.62|207.82|210.17|207.37|0
1659677100000|2022-08-05 05:25:00|210.17|207.37|210.62|207.82|210.62|207.82|210.08|207.28|0
1659677400000|2022-08-05 05:30:00|210.53|207.73|210.44|207.64|210.62|207.82|210.35|207.55|0
1659677700000|2022-08-05 05:35:00|210.53|207.73|210.25|207.45|210.53|207.73|210.25|207.45|0
1659678000000|2022-08-05 05:40:00|210.16|207.36|210.16|207.36|210.43|207.63|210.16|207.36|0
1659678300000|2022-08-05 05:45:00|210.07|207.27|210.7|207.9|210.7|207.9|209.89|207.09|0
1659678600000|2022-08-05 05:50:00|210.61|207.81|210.7|207.9|210.88|208.08|210.61|207.81|0
1659678900000|2022-08-05 05:55:00|210.61|207.81|209.89|207.09|210.61|207.81|209.89|207.09|0
1659679200000|2022-08-05 06:00:00|209.98|207.18|210.06|207.26|210.6|207.8|209.98|207.18|0
1659679500000|2022-08-05 06:05:00|209.97|207.17|210.51|207.71|210.69|207.89|209.97|207.17|0
1659679800000|2022-08-05 06:10:00|210.6|207.8|210.6|207.8|210.6|207.8|210.15|207.35|0
1659680100000|2022-08-05 06:15:00|210.69|207.89|210.51|207.71|210.78|207.98|210.42|207.62|0
1659680400000|2022-08-05 06:20:00|210.5|207.7|210.77|207.97|211.13|208.33|210.5|207.7|0
1659680700000|2022-08-05 06:25:00|210.86|208.06|210.59|207.79|210.95|208.15|210.59|207.79|0
1659681000000|2022-08-05 06:30:00|210.5|207.7|210.5|207.7|210.95|208.15|210.5|207.7|0
1659681300000|2022-08-05 06:35:00|210.54|207.74|210.99|208.19|211.12|208.32|210.54|207.74|0
1659681600000|2022-08-05 06:40:00|210.94|208.14|211.03|208.23|211.21|208.41|210.94|208.14|0
1659681900000|2022-08-05 06:45:00|211.08|208.28|211.17|208.37|211.21|208.41|210.67|207.87|0
1659682200000|2022-08-05 06:50:00|211.12|208.32|210.85|208.05|211.12|208.32|210.67|207.87|0
1659682500000|2022-08-05 06:55:00|210.94|208.14|211.74|208.94|211.74|208.94|210.94|208.14|0
1659682800000|2022-08-05 07:00:00|211.65|208.85|212.01|209.21|212.19|209.39|211.29|208.49|0
1659683100000|2022-08-05 07:05:00|211.81|209.41|211.18|208.78|211.9|209.5|211.05|208.65|0
1659683400000|2022-08-05 07:10:00|211.09|208.69|211|208.6|211.36|208.96|210.82|208.42|0
1659683700000|2022-08-05 07:15:00|210.91|208.51|211.36|208.96|211.63|209.23|210.82|208.42|0
1659684000000|2022-08-05 07:20:00|211.18|208.78|210.99|208.59|211.18|208.78|210.68|208.28|0
1659684300000|2022-08-05 07:25:00|211.04|208.64|211.08|208.68|211.17|208.77|210.63|208.23|0
1659684600000|2022-08-05 07:30:00|210.99|208.59|210.99|208.59|211.26|208.86|210.36|207.96|0
1659684900000|2022-08-05 07:35:00|210.9|208.5|210.99|208.59|211.17|208.77|210.63|208.23|0
1659685200000|2022-08-05 07:40:00|211.03|208.63|212.38|209.98|212.42|210.02|210.9|208.5|0
1659685500000|2022-08-05 07:45:00|212.24|209.84|213.45|211.05|213.45|211.05|212.15|209.75|0
1659685800000|2022-08-05 07:50:00|213.41|211.01|212.86|210.46|213.68|211.28|212.86|210.46|0
1659686100000|2022-08-05 07:55:00|212.82|210.42|212.5|210.1|213.04|210.64|212.5|210.1|0
1659686400000|2022-08-05 08:00:00|212.68|210.28|212.68|210.28|213.04|210.64|212.59|210.19|0
1659686700000|2022-08-05 08:05:00|212.77|210.37|212.5|210.1|212.86|210.46|212.23|209.83|0
1659687000000|2022-08-05 08:10:00|212.59|210.19|211.98|209.58|212.77|210.37|211.53|209.13|0
1659687300000|2022-08-05 08:15:00|212.03|209.63|212.34|209.94|212.7|210.3|211.89|209.49|0
1659687600000|2022-08-05 08:20:00|212.43|210.03|212.52|210.12|212.7|210.3|212.25|209.85|0
1659687900000|2022-08-05 08:25:00|212.43|210.03|213.06|210.66|213.15|210.75|212.43|210.03|0
1659688200000|2022-08-05 08:30:00|213.15|210.75|213.06|210.66|213.24|210.84|212.7|210.3|0
1659688500000|2022-08-05 08:35:00|213.15|210.75|213.6|211.2|213.6|211.2|212.97|210.57|0
1659688800000|2022-08-05 08:40:00|213.51|211.11|214.23|211.83|214.32|211.92|213.19|210.79|0
1659689100000|2022-08-05 08:45:00|214.14|211.74|214.23|211.83|214.5|212.1|213.87|211.47|0
1659689400000|2022-08-05 08:50:00|214.14|211.74|213.68|211.28|214.23|211.83|213.64|211.24|0
1659689700000|2022-08-05 08:55:00|213.64|211.24|213.59|211.19|214.04|211.64|213.55|211.15|0
1659690000000|2022-08-05 09:00:00|213.68|211.28|213.86|211.46|214.13|211.73|213.68|211.28|0
1659690300000|2022-08-05 09:05:00|213.82|211.42|214.31|211.91|214.31|211.91|213.68|211.28|0
1659690600000|2022-08-05 09:10:00|214.4|212|213.76|211.36|214.4|212|213.76|211.36|0
1659690900000|2022-08-05 09:15:00|213.85|211.45|213.04|210.64|213.85|211.45|213.04|210.64|0
1659691200000|2022-08-05 09:20:00|212.95|210.55|212.94|210.54|213.13|210.73|212.76|210.36|0
1659691500000|2022-08-05 09:25:00|213.03|210.63|213.17|210.77|213.21|210.81|212.85|210.45|0
1659691800000|2022-08-05 09:30:00|213.12|210.72|213.57|211.17|213.57|211.17|212.94|210.54|0
1659692100000|2022-08-05 09:35:00|213.48|211.08|213.57|211.17|213.75|211.35|213.35|210.95|0
1659692400000|2022-08-05 09:40:00|213.53|211.13|213.48|211.08|213.66|211.26|213.03|210.63|0
1659692700000|2022-08-05 09:45:00|213.53|211.13|214.02|211.62|214.48|212.08|213.53|211.13|0
1659693000000|2022-08-05 09:50:00|213.93|211.53|212.93|210.53|213.93|211.53|212.84|210.44|0
1659693300000|2022-08-05 09:55:00|213.02|210.62|213.16|210.76|213.29|210.89|212.84|210.44|0
1659693600000|2022-08-05 10:00:00|213.11|210.71|213.92|211.52|214.29|211.89|213.02|210.62|0
1659693900000|2022-08-05 10:05:00|214.29|211.89|213.6|211.2|214.47|212.07|213.47|211.07|0
1659694200000|2022-08-05 10:10:00|213.65|211.25|214.37|211.97|214.46|212.06|213.65|211.25|0
1659694500000|2022-08-05 10:15:00|214.33|211.93|214.1|211.7|214.33|211.93|213.83|211.43|0
1659694800000|2022-08-05 10:20:00|214.01|211.61|214.1|211.7|214.46|212.06|214.01|211.61|0
1659695100000|2022-08-05 10:25:00|214.05|211.65|213.82|211.42|214.37|211.97|213.73|211.33|0
1659695400000|2022-08-05 10:30:00|213.87|211.47|213.82|211.42|214.64|212.24|213.78|211.38|0
1659695700000|2022-08-05 10:35:00|213.78|211.38|214.45|212.05|214.45|212.05|213.64|211.24|0
1659696000000|2022-08-05 10:40:00|214.54|212.14|214.22|211.82|214.63|212.23|214.18|211.78|0
1659696300000|2022-08-05 10:45:00|214.18|211.78|214.22|211.82|214.45|212.05|214.18|211.78|0
1659696600000|2022-08-05 10:50:00|214.18|211.78|213.99|211.59|214.27|211.87|213.63|211.23|0
1659696900000|2022-08-05 10:55:00|214.08|211.68|214.53|212.13|215.26|212.86|214.08|211.68|0
1659697200000|2022-08-05 11:00:00|214.44|212.04|214.62|212.22|214.63|212.23|213.99|211.59|0
1659697500000|2022-08-05 11:05:00|214.58|212.18|215.26|212.86|215.44|213.04|214.58|212.18|0
1659697800000|2022-08-05 11:10:00|215.17|212.77|215.17|212.77|215.3|212.9|214.8|212.4|0
1659698100000|2022-08-05 11:15:00|215.3|212.9|214.43|212.03|215.71|213.31|214.25|211.85|0
1659698400000|2022-08-05 11:20:00|214.34|211.94|214.48|212.08|214.89|212.49|214.34|211.94|0
1659698700000|2022-08-05 11:25:00|214.34|211.94|213.98|211.58|214.43|212.03|213.89|211.49|0
1659699000000|2022-08-05 11:30:00|214.07|211.67|214.15|211.75|214.25|211.85|213.93|211.53|0
1659699300000|2022-08-05 11:35:00|214.06|211.66|213.34|210.94|214.06|211.66|213.25|210.85|0
1659699600000|2022-08-05 11:40:00|213.38|210.98|213.52|211.12|213.61|211.21|213.15|210.75|0
1659699900000|2022-08-05 11:45:00|213.42|211.02|212.88|210.48|213.61|211.21|212.88|210.48|0
1659700200000|2022-08-05 11:50:00|212.97|210.57|212.15|209.75|212.97|210.57|211.79|209.39|0
1659700500000|2022-08-05 11:55:00|212.24|209.84|211.79|209.39|212.33|209.93|211.61|209.21|0
1659700800000|2022-08-05 12:00:00|211.88|209.48|211.43|209.03|212.15|209.75|211.43|209.03|0
1659701100000|2022-08-05 12:05:00|211.34|208.94|212.15|209.75|212.33|209.93|211.34|208.94|0
1659701400000|2022-08-05 12:10:00|212.19|209.79|211.88|209.48|212.24|209.84|211.61|209.21|0
1659701700000|2022-08-05 12:15:00|211.97|209.57|211.33|208.93|211.97|209.57|211.29|208.89|0
1659702000000|2022-08-05 12:20:00|211.42|209.02|211.6|209.2|211.6|209.2|211.06|208.66|0
1659702300000|2022-08-05 12:25:00|211.56|209.16|210.97|208.57|211.96|209.56|210.34|207.94|0
1659702600000|2022-08-05 12:30:00|214.54|212.14|224.23|221.83|226.34|223.94|214.54|212.14|0
1659702900000|2022-08-05 12:35:00|224.09|221.69|223.29|220.89|224.75|222.35|222.02|219.62|0
1659703200000|2022-08-05 12:40:00|223.38|220.98|225.13|222.73|225.13|222.73|222.34|219.94|0
1659703500000|2022-08-05 12:45:00|225.51|223.11|228.85|226.45|229.14|226.74|225.51|223.11|0
1659703800000|2022-08-05 12:50:00|228.8|226.4|228.65|226.25|228.94|226.54|226.89|224.49|0
1659704100000|2022-08-05 12:55:00|228.46|226.06|226.46|224.06|228.75|226.35|225.89|223.49|0
1659704400000|2022-08-05 13:00:00|226.65|224.25|225.5|223.1|227.52|225.12|225.22|222.82|0
1659704700000|2022-08-05 13:05:00|225.6|223.2|226.74|224.34|226.74|224.34|225.21|222.81|0
1659705000000|2022-08-05 13:10:00|226.65|224.25|227.7|225.3|227.8|225.4|225.79|223.39|0
1659705300000|2022-08-05 13:15:00|227.8|225.4|225.78|223.38|227.8|225.4|225.69|223.29|0
1659705600000|2022-08-05 13:20:00|225.88|223.48|226.31|223.91|227.41|225.01|225.3|222.9|0
1659705900000|2022-08-05 13:25:00|226.26|223.86|226.93|224.53|227.79|225.39|225.97|223.57|0
1659706200000|2022-08-05 13:30:00|227.02|224.62|222.44|220.04|227.02|224.62|221.68|219.28|0
1659706500000|2022-08-05 13:35:00|222.06|219.66|220.65|218.25|222.81|220.41|220.09|217.69|0
1659706800000|2022-08-05 13:40:00|220.74|218.34|220.55|218.15|221.87|219.47|219.06|216.66|0
1659707100000|2022-08-05 13:45:00|220.46|218.06|220.55|218.15|222.53|220.13|219.8|217.4|0
1659707400000|2022-08-05 13:50:00|220.46|218.06|218.77|216.37|220.46|218.06|217.84|215.44|0
1659707700000|2022-08-05 13:55:00|218.59|216.19|218.4|216|220.55|218.15|218.21|215.81|0
1659708000000|2022-08-05 14:00:00|218.31|215.91|215.34|212.94|219.24|216.84|214.7|212.3|0
1659708300000|2022-08-05 14:05:00|215.07|212.67|213.32|210.92|215.99|213.59|213.23|210.83|0
1659708600000|2022-08-05 14:10:00|213.23|210.83|214.29|211.89|219.11|216.71|213.14|210.74|0
1659708900000|2022-08-05 14:15:00|214.2|211.8|212.6|210.2|214.47|212.07|211.43|209.03|0
1659709200000|2022-08-05 14:20:00|212.33|209.93|212.42|210.02|212.87|210.47|211.6|209.2|0
1659709500000|2022-08-05 14:25:00|212.51|210.11|214.24|211.84|215.34|212.94|212.33|209.93|0
1659709800000|2022-08-05 14:30:00|214.06|211.66|215.84|213.44|216.35|213.95|213.87|211.47|0
1659710100000|2022-08-05 14:35:00|215.79|213.39|213.78|211.38|215.89|213.49|213.69|211.29|0
1659710400000|2022-08-05 14:40:00|213.87|211.47|215.15|212.75|215.52|213.12|213.87|211.47|0
1659710700000|2022-08-05 14:45:00|215.06|212.66|214.87|212.47|215.24|212.84|213.87|211.47|0
1659711000000|2022-08-05 14:50:00|214.96|212.56|215.33|212.93|217.45|215.05|214.87|212.47|0
1659711300000|2022-08-05 14:55:00|215.42|213.02|214.27|211.87|215.42|213.02|213.36|210.96|0
1659711600000|2022-08-05 15:00:00|214.18|211.78|215.93|213.53|216.85|214.45|214.09|211.69|0
1659711900000|2022-08-05 15:05:00|216.21|213.81|216.11|213.71|218.15|215.75|216.02|213.62|0
1659712200000|2022-08-05 15:10:00|216.02|213.62|218.43|216.03|218.61|216.21|215.83|213.43|0
1659712500000|2022-08-05 15:15:00|218.52|216.12|218.89|216.49|219.36|216.96|217.4|215|0
1659712800000|2022-08-05 15:20:00|218.8|216.4|221.89|219.49|221.99|219.59|218.52|216.12|0
1659713100000|2022-08-05 15:25:00|222.08|219.68|224.93|222.53|224.93|222.53|221.47|219.07|0
1659713400000|2022-08-05 15:30:00|225.02|222.62|219.54|217.14|225.31|222.91|218.88|216.48|0
1659713700000|2022-08-05 15:35:00|219.45|217.05|219.63|217.23|220.39|217.99|218.6|216.2|0
1659714000000|2022-08-05 15:40:00|219.82|217.42|220.2|217.8|220.86|218.46|219.25|216.85|0
1659714300000|2022-08-05 15:45:00|220.1|217.7|224.66|222.26|225.33|222.93|219.82|217.42|0
1659714600000|2022-08-05 15:50:00|224.76|222.36|223.72|221.32|225.14|222.74|222.49|220.09|0
1659714900000|2022-08-05 15:55:00|223.9|221.5|224.47|222.07|225.04|222.64|223.24|220.84|0
1659715200000|2022-08-05 16:00:00|224.66|222.26|222.11|219.71|224.66|222.26|221.83|219.43|0
1659715500000|2022-08-05 16:05:00|222.2|219.8|222.86|220.46|223.43|221.03|220.79|218.39|0
1659715800000|2022-08-05 16:10:00|222.76|220.36|221.26|218.86|222.76|220.36|221.21|218.81|0
1659716100000|2022-08-05 16:15:00|221.16|218.76|220.6|218.2|221.26|218.86|219.9|217.5|0
1659716400000|2022-08-05 16:20:00|220.69|218.29|221.63|219.23|222.19|219.79|220.23|217.83|0
1659716700000|2022-08-05 16:25:00|221.82|219.42|220.78|218.38|222.1|219.7|220.6|218.2|0
1659717000000|2022-08-05 16:30:00|220.69|218.29|222.47|220.07|223.23|220.83|220.69|218.29|0
1659717300000|2022-08-05 16:35:00|222.66|220.26|222.37|219.97|223.22|220.82|221.53|219.13|0
1659717600000|2022-08-05 16:40:00|222.47|220.07|220.31|217.91|222.56|220.16|220.22|217.82|0
1659717900000|2022-08-05 16:45:00|220.5|218.1|218.17|215.77|220.5|218.1|217.98|215.58|0
1659718200000|2022-08-05 16:50:00|218.07|215.67|217.7|215.3|218.72|216.32|217.61|215.21|0
1659718500000|2022-08-05 16:55:00|217.79|215.39|217.61|215.21|218.35|215.95|217.33|214.93|0
1659718800000|2022-08-05 17:00:00|217.42|215.02|216.59|214.19|218.53|216.13|216.59|214.19|0
1659719100000|2022-08-05 17:05:00|216.5|214.1|216.49|214.09|217.1|214.7|215.67|213.27|0
1659719400000|2022-08-05 17:10:00|216.31|213.91|215.11|212.71|216.59|214.19|214.93|212.53|0
1659719700000|2022-08-05 17:15:00|215.02|212.62|216.21|213.81|216.21|213.81|214.47|212.07|0
1659720000000|2022-08-05 17:20:00|216.12|213.72|214.39|211.99|219.2|216.8|214.39|211.99|0
1659720300000|2022-08-05 17:25:00|214.48|212.08|215.31|212.91|215.4|213|213.57|211.17|0
1659720600000|2022-08-05 17:30:00|215.22|212.82|213.65|211.25|215.22|212.82|213.56|211.16|0
1659720900000|2022-08-05 17:35:00|213.56|211.16|213.19|210.79|213.74|211.34|212.56|210.16|0
1659721200000|2022-08-05 17:40:00|213.1|210.7|213.83|211.43|213.83|211.43|212.65|210.25|0
1659721500000|2022-08-05 17:45:00|213.92|211.52|214.75|212.35|214.93|212.53|213.56|211.16|0
1659721800000|2022-08-05 17:50:00|214.66|212.26|215.21|212.81|215.48|213.08|214.56|212.16|0
1659722100000|2022-08-05 17:55:00|215.11|212.71|215.94|213.54|216.87|214.47|215.02|212.62|0
1659722400000|2022-08-05 18:00:00|216.13|213.73|215.94|213.54|216.96|214.56|215.85|213.45|0
1659722700000|2022-08-05 18:05:00|216.13|213.73|217.14|214.74|217.14|214.74|215.75|213.35|0
1659723000000|2022-08-05 18:10:00|217.05|214.65|217.33|214.93|217.88|215.48|216.54|214.14|0
1659723300000|2022-08-05 18:15:00|217.42|215.02|216.12|213.72|217.7|215.3|215.93|213.53|0
1659723600000|2022-08-05 18:20:00|216.21|213.81|215.84|213.44|216.49|214.09|215.56|213.16|0
1659723900000|2022-08-05 18:25:00|215.93|213.53|218.04|215.64|219.09|216.69|215.75|213.35|0
1659724200000|2022-08-05 18:30:00|218.09|215.69|216.36|213.96|218.79|216.39|216.27|213.87|0
1659724500000|2022-08-05 18:35:00|216.45|214.05|216.91|214.51|217.19|214.79|216.17|213.77|0
1659724800000|2022-08-05 18:40:00|217.1|214.7|216.35|213.95|217.75|215.35|216.35|213.95|0
1659725100000|2022-08-05 18:45:00|216.54|214.14|216.72|214.32|216.82|214.42|215.89|213.49|0
1659725400000|2022-08-05 18:50:00|216.82|214.42|216.35|213.95|217.47|215.07|215.89|213.49|0
1659725700000|2022-08-05 18:55:00|216.44|214.04|216.72|214.32|218.4|216|216.44|214.04|0
1659726000000|2022-08-05 19:00:00|216.81|214.41|215.97|213.57|216.81|214.41|215.61|213.21|0
1659726300000|2022-08-05 19:05:00|216.16|213.76|217.3|214.9|218.42|216.02|215.88|213.48|0
1659726600000|2022-08-05 19:10:00|217.39|214.99|216.65|214.25|217.39|214.99|216|213.6|0
1659726900000|2022-08-05 19:15:00|216.56|214.16|216.93|214.53|217.3|214.9|215.82|213.42|0
1659727200000|2022-08-05 19:20:00|216.74|214.34|216.92|214.52|217.95|215.55|216.28|213.88|0
1659727500000|2022-08-05 19:25:00|216.74|214.34|216|213.6|217.34|214.94|215.81|213.41|0
1659727800000|2022-08-05 19:30:00|216.14|213.74|216.67|214.27|216.86|214.46|215.16|212.76|0
1659728100000|2022-08-05 19:35:00|214.2|211.8|214.76|212.36|214.76|212.36|213.83|211.43|0
1659728400000|2022-08-05 19:40:00|214.85|212.45|213.83|211.43|214.85|212.45|213.56|211.16|0
1659728700000|2022-08-05 19:45:00|213.56|211.16|212.09|209.69|213.56|211.16|211.54|209.14|0
1659729000000|2022-08-05 19:50:00|211.54|209.14|211.63|209.23|212.63|210.23|210.63|208.23|0
1659729300000|2022-08-05 19:55:00|211.72|209.32|211.26|208.86|212.08|209.68|210.44|208.04|0
1659729600000|2022-08-05 20:00:00|211.44|209.04|212.9|210.5|212.9|210.5|211.44|209.04|0
1659729900000|2022-08-05 20:05:00|212.81|210.41|213.27|210.87|213.36|210.96|212.63|210.23|0
1659730200000|2022-08-05 20:10:00|213.36|210.96|213.27|210.87|213.54|211.14|213.08|210.68|0
1659921900000|2022-08-08 01:25:00|218.93|216.13|218.65|215.85|218.93|216.13|218.65|215.85|0
1659922200000|2022-08-08 01:30:00|218.61|215.81|218.56|215.76|218.84|216.04|218.19|215.39|0
1659922500000|2022-08-08 01:35:00|218.47|215.67|218.65|215.85|218.9|216.1|218.28|215.48|0
1659922800000|2022-08-08 01:40:00|218.56|215.76|218.28|215.48|218.65|215.85|218.19|215.39|0
1659923100000|2022-08-08 01:45:00|218.19|215.39|217.91|215.11|218.46|215.66|217.77|214.97|0
1659923400000|2022-08-08 01:50:00|217.95|215.15|218.27|215.47|218.37|215.57|217.81|215.01|0
1659923700000|2022-08-08 01:55:00|218.37|215.57|217.81|215.01|218.37|215.57|217.72|214.92|0
1659924000000|2022-08-08 02:00:00|217.72|214.92|217.71|214.91|217.99|215.19|217.44|214.64|0
1659924300000|2022-08-08 02:05:00|217.76|214.96|218.04|215.24|218.04|215.24|217.71|214.91|0
1659924600000|2022-08-08 02:10:00|217.99|215.19|216.97|214.17|218.18|215.38|216.97|214.17|0
1659924900000|2022-08-08 02:15:00|217.06|214.26|217.02|214.22|217.11|214.31|216.05|213.25|0
1659925200000|2022-08-08 02:20:00|216.97|214.17|216.69|213.89|217.15|214.35|216.65|213.85|0
1659925500000|2022-08-08 02:25:00|216.65|213.85|216.5|213.7|216.65|213.85|216.14|213.34|0
1659925800000|2022-08-08 02:30:00|216.46|213.66|216.5|213.7|216.78|213.98|216.46|213.66|0
1659926100000|2022-08-08 02:35:00|216.46|213.66|215.95|213.15|216.5|213.7|215.77|212.97|0
1659926400000|2022-08-08 02:40:00|215.86|213.06|216.41|213.61|216.59|213.79|215.86|213.06|0
1659926700000|2022-08-08 02:45:00|216.5|213.7|216.77|213.97|216.77|213.97|216.31|213.51|0
1659927000000|2022-08-08 02:50:00|216.68|213.88|216.4|213.6|216.77|213.97|216.13|213.33|0
1659927300000|2022-08-08 02:55:00|216.49|213.69|216.31|213.51|216.58|213.78|216.22|213.42|0
1659927600000|2022-08-08 03:00:00|216.4|213.6|216.58|213.78|216.77|213.97|216.31|213.51|0
1659927900000|2022-08-08 03:05:00|216.54|213.74|216.49|213.69|216.67|213.87|216.4|213.6|0
1659928200000|2022-08-08 03:10:00|216.39|213.59|216.21|213.41|216.49|213.69|216.12|213.32|0
1659928500000|2022-08-08 03:15:00|216.16|213.36|215.89|213.09|216.3|213.5|215.75|212.95|0
1659928800000|2022-08-08 03:20:00|215.93|213.13|216.02|213.22|216.07|213.27|215.75|212.95|0
1659929100000|2022-08-08 03:25:00|216.11|213.31|216.02|213.22|216.11|213.31|215.93|213.13|0
1659929400000|2022-08-08 03:30:00|216.07|213.27|214.38|211.58|216.2|213.4|214.33|211.53|0
1659929700000|2022-08-08 03:35:00|214.42|211.62|214.69|211.89|214.69|211.89|214.24|211.44|0
1659930000000|2022-08-08 03:40:00|214.6|211.8|214.97|212.17|214.97|212.17|214.6|211.8|0
1659930300000|2022-08-08 03:45:00|214.87|212.07|215.52|212.72|215.61|212.81|214.78|211.98|0
1659930600000|2022-08-08 03:50:00|215.42|212.62|215.51|212.71|215.7|212.9|215.42|212.62|0
1659930900000|2022-08-08 03:55:00|215.61|212.81|215.6|212.8|215.7|212.9|215.51|212.71|0
1659931200000|2022-08-08 04:00:00|215.51|212.71|215.14|212.34|215.51|212.71|215.14|212.34|0
1659931500000|2022-08-08 04:05:00|215.1|212.3|215.32|212.52|215.32|212.52|215.05|212.25|0
1659931800000|2022-08-08 04:10:00|215.23|212.43|214.95|212.15|215.32|212.52|214.95|212.15|0
1659932100000|2022-08-08 04:15:00|214.86|212.06|214.95|212.15|214.95|212.15|214.49|211.69|0
1659932400000|2022-08-08 04:20:00|214.86|212.06|215.13|212.33|215.22|212.42|214.77|211.97|0
1659932700000|2022-08-08 04:25:00|215.18|212.38|215.13|212.33|215.32|212.52|215.13|212.33|0
1659933000000|2022-08-08 04:30:00|215.04|212.24|214.85|212.05|215.13|212.33|214.85|212.05|0
1659933300000|2022-08-08 04:35:00|214.9|212.1|215.03|212.23|215.13|212.33|214.85|212.05|0
1659933600000|2022-08-08 04:40:00|214.94|212.14|215.08|212.28|215.12|212.32|214.94|212.14|0
1659933900000|2022-08-08 04:45:00|215.03|212.23|215.03|212.23|215.12|212.32|214.85|212.05|0
1659934200000|2022-08-08 04:50:00|214.98|212.18|214.29|211.49|215.03|212.23|214.29|211.49|0
1659934500000|2022-08-08 04:55:00|214.2|211.4|214.02|211.22|214.38|211.58|213.83|211.03|0
1659934800000|2022-08-08 05:00:00|214.11|211.31|213.56|210.76|214.2|211.4|213.56|210.76|0
1659935100000|2022-08-08 05:05:00|213.6|210.8|213.46|210.66|213.65|210.85|213.37|210.57|0
1659935400000|2022-08-08 05:10:00|213.28|210.48|212.91|210.11|213.28|210.48|212.73|209.93|0
1659935700000|2022-08-08 05:15:00|212.82|210.02|212.54|209.74|212.82|210.02|212.36|209.56|0
1659936000000|2022-08-08 05:20:00|212.64|209.84|212.68|209.88|212.68|209.88|212.36|209.56|0
1659936300000|2022-08-08 05:25:00|212.72|209.92|213.09|210.29|213.18|210.38|212.63|209.83|0
1659936600000|2022-08-08 05:30:00|213.13|210.33|212.63|209.83|213.36|210.56|212.31|209.51|0
1659936900000|2022-08-08 05:35:00|212.54|209.74|213.08|210.28|213.36|210.56|212.54|209.74|0
1659937200000|2022-08-08 05:40:00|213.17|210.37|213.35|210.55|213.36|210.56|213.08|210.28|0
1659937500000|2022-08-08 05:45:00|213.26|210.46|212.8|210|213.35|210.55|212.71|209.91|0
1659937800000|2022-08-08 05:50:00|212.71|209.91|212.89|210.09|212.89|210.09|212.44|209.64|0
1659938100000|2022-08-08 05:55:00|212.94|210.14|212.44|209.64|212.98|210.18|212.16|209.36|0
1659938400000|2022-08-08 06:00:00|212.34|209.54|211.98|209.18|212.8|210|211.89|209.09|0
1659938700000|2022-08-08 06:05:00|212.07|209.27|212.25|209.45|212.43|209.63|211.98|209.18|0
1659939000000|2022-08-08 06:10:00|212.21|209.41|211.97|209.17|212.43|209.63|211.97|209.17|0
1659939300000|2022-08-08 06:15:00|212.02|209.22|211.52|208.72|212.25|209.45|211.43|208.63|0
1659939600000|2022-08-08 06:20:00|211.43|208.63|211.42|208.62|211.43|208.63|210.7|207.9|0
1659939900000|2022-08-08 06:25:00|211.33|208.53|210.97|208.17|211.52|208.72|210.88|208.08|0
1659940200000|2022-08-08 06:30:00|211.06|208.26|211.15|208.35|211.42|208.62|210.88|208.08|0
1659940500000|2022-08-08 06:35:00|211.24|208.44|211.33|208.53|211.6|208.8|211.06|208.26|0
1659940800000|2022-08-08 06:40:00|211.24|208.44|212.29|209.49|212.39|209.59|209.92|207.12|0
1659941100000|2022-08-08 06:45:00|212.38|209.58|212.11|209.31|212.38|209.58|212.02|209.22|0
1659941400000|2022-08-08 06:50:00|212.2|209.4|210.94|208.14|212.2|209.4|210.85|208.05|0
1659941700000|2022-08-08 06:55:00|210.85|208.05|210.85|208.05|211.48|208.68|210.53|207.73|0
1659942000000|2022-08-08 07:00:00|210.98|208.18|208.56|205.76|210.98|208.18|208.43|205.63|0
1659942300000|2022-08-08 07:05:00|208.14|205.74|208.49|206.09|208.67|206.27|207.56|205.16|0
1659942600000|2022-08-08 07:10:00|208.23|205.83|208.76|206.36|208.76|206.36|207.78|205.38|0
1659942900000|2022-08-08 07:15:00|208.67|206.27|208.76|206.36|209.47|207.07|208.67|206.27|0
1659943200000|2022-08-08 07:20:00|208.8|206.4|208.75|206.35|209.02|206.62|208.49|206.09|0
1659943500000|2022-08-08 07:25:00|208.84|206.44|208.98|206.58|209.29|206.89|208.75|206.35|0
1659943800000|2022-08-08 07:30:00|208.84|206.44|209.37|206.97|209.37|206.97|208.39|205.99|0
1659944100000|2022-08-08 07:35:00|209.29|206.89|209.73|207.33|209.91|207.51|209.2|206.8|0
1659944400000|2022-08-08 07:40:00|209.78|207.38|210|207.6|210.27|207.87|209.55|207.15|0
1659944700000|2022-08-08 07:45:00|210.09|207.69|209.5|207.1|210.09|207.69|209.24|206.84|0
1659945000000|2022-08-08 07:50:00|209.46|207.06|209.1|206.7|209.55|207.15|209.01|206.61|0
1659945300000|2022-08-08 07:55:00|209.05|206.65|210.32|207.92|210.5|208.1|209.01|206.61|0
1659945600000|2022-08-08 08:00:00|210.23|207.83|209.51|207.11|210.68|208.28|209.07|206.67|0
1659945900000|2022-08-08 08:05:00|209.6|207.2|210.58|208.18|210.58|208.18|209.51|207.11|0
1659946200000|2022-08-08 08:10:00|210.76|208.36|209.97|207.57|210.76|208.36|207.99|205.59|0
1659946500000|2022-08-08 08:15:00|210.02|207.62|210.6|208.2|210.69|208.29|209.97|207.57|0
1659946800000|2022-08-08 08:20:00|210.51|208.11|210.37|207.97|210.6|208.2|209.79|207.39|0
1659947100000|2022-08-08 08:25:00|210.33|207.93|209.7|207.3|210.51|208.11|209.34|206.94|0
1659947400000|2022-08-08 08:30:00|209.61|207.21|210.43|208.03|210.61|208.21|208.1|205.7|0
1659947700000|2022-08-08 08:35:00|210.34|207.94|210.69|208.29|210.78|208.38|210.11|207.71|0
1659948000000|2022-08-08 08:40:00|210.6|208.2|210.33|207.93|210.6|208.2|209.89|207.49|0
1659948300000|2022-08-08 08:45:00|210.42|208.02|211.22|207.04|212|208.16|209.47|205.73|0
1659948600000|2022-08-08 08:50:00|211.13|206.95|211.85|207.66|212.04|207.84|211.04|206.86|0
1659948900000|2022-08-08 08:55:00|211.76|207.57|211.67|207.48|211.94|207.75|211.67|207.48|0
1659949200000|2022-08-08 09:00:00|211.63|207.44|211.03|206.86|211.81|207.61|210.94|206.77|0
1659949500000|2022-08-08 09:05:00|210.99|206.81|210.94|206.76|211.03|206.85|210.49|206.32|0
1659949800000|2022-08-08 09:10:00|210.9|206.72|212.48|208.27|212.48|208.27|210.85|206.68|0
1659950100000|2022-08-08 09:15:00|212.44|208.23|212.02|207.83|212.66|208.45|212.02|207.83|0
1659950400000|2022-08-08 09:20:00|212.11|207.91|212.84|208.62|212.84|208.62|211.93|207.74|0
1659950700000|2022-08-08 09:25:00|212.75|208.54|212.29|208.09|212.75|208.54|212.2|208|0
1659951000000|2022-08-08 09:30:00|212.11|207.91|212.11|207.91|212.2|208|211.84|207.64|0
1659951300000|2022-08-08 09:35:00|212.2|208|211.92|207.73|212.29|208.09|211.74|207.55|0
1659951600000|2022-08-08 09:40:00|211.83|207.64|211.92|207.73|212.2|207.99|211.83|207.64|0
1659951900000|2022-08-08 09:45:00|211.88|207.68|212.01|207.81|212.01|207.81|211.47|207.28|0
1659952200000|2022-08-08 09:50:00|212.1|207.9|211.46|207.28|212.19|207.99|211.46|207.28|0
1659952500000|2022-08-08 09:55:00|211.55|207.37|211.64|207.45|212.1|207.9|211.55|207.36|0
1659952800000|2022-08-08 10:00:00|211.55|207.36|210.92|206.74|211.82|207.63|210.92|206.74|0
1659953100000|2022-08-08 10:05:00|210.96|206.79|210.73|206.56|211.05|206.87|210.55|206.38|0
1659953400000|2022-08-08 10:10:00|210.64|206.47|211|206.82|211.41|207.23|210.64|206.47|0
1659953700000|2022-08-08 10:15:00|210.91|206.74|210.78|206.6|211.18|207|210.55|206.38|0
1659954000000|2022-08-08 10:20:00|210.82|206.64|210.68|206.51|210.82|206.64|210.5|206.34|0
1659954300000|2022-08-08 10:25:00|210.73|206.55|210.12|207.52|210.73|207.52|209.85|206.38|0
1659954600000|2022-08-08 10:30:00|210.03|207.43|209.67|207.07|210.03|207.43|209.67|207.07|0
1659954900000|2022-08-08 10:35:00|209.85|207.25|209.13|206.53|209.85|207.25|209.04|206.44|0
1659955200000|2022-08-08 10:40:00|209.09|206.49|207.09|204.49|209.09|206.49|206.82|204.22|0
1659955500000|2022-08-08 10:45:00|207.17|204.57|206.91|204.31|207.44|204.84|206.6|204|0
1659955800000|2022-08-08 10:50:00|206.82|204.22|206.99|204.39|207.17|204.57|206.64|204.04|0
1659956100000|2022-08-08 10:55:00|207.08|204.48|206.37|203.77|207.17|204.57|206.28|203.68|0
1659956400000|2022-08-08 11:00:00|206.46|203.86|207.16|204.56|207.25|204.65|206.46|203.86|0
1659956700000|2022-08-08 11:05:00|207.25|204.65|207.52|204.92|207.56|204.96|207.16|204.56|0
1659957000000|2022-08-08 11:10:00|207.43|204.83|207.51|204.91|207.6|205|207.34|204.74|0
1659957300000|2022-08-08 11:15:00|207.43|204.83|207.96|205.36|207.96|205.36|207.34|204.74|0
1659957600000|2022-08-08 11:20:00|207.87|205.27|207.78|205.18|208|205.4|207.6|205|0
1659957900000|2022-08-08 11:25:00|207.69|205.09|208.57|205.97|208.66|206.06|207.6|205|0
1659958200000|2022-08-08 11:30:00|208.66|206.06|208.39|205.79|208.66|206.06|208.3|205.7|0
1659958500000|2022-08-08 11:35:00|208.3|205.7|208.3|205.7|208.39|205.79|208.12|205.52|0
1659958800000|2022-08-08 11:40:00|208.26|205.66|207.86|205.26|208.3|205.7|207.86|205.26|0
1659959100000|2022-08-08 11:45:00|207.81|205.21|207.14|204.54|207.86|205.26|207.14|204.54|0
1659959400000|2022-08-08 11:50:00|207.23|204.63|205.91|203.31|207.23|204.63|205.91|203.31|0
1659959700000|2022-08-08 11:55:00|205.82|203.22|206.08|203.48|206.52|203.92|205.47|202.87|0
1659960000000|2022-08-08 12:00:00|206.04|203.44|206.57|203.97|207.63|205.03|205.9|203.3|0
1659960300000|2022-08-08 12:05:00|206.62|204.02|206.22|203.62|206.66|204.06|205.78|203.18|0
1659960600000|2022-08-08 12:10:00|206.31|203.71|206.75|204.15|206.83|204.23|206.22|203.62|0
1659960900000|2022-08-08 12:15:00|206.66|204.06|207.1|204.5|207.19|204.59|206.53|203.93|0
1659961200000|2022-08-08 12:20:00|207.01|204.41|206.65|204.05|207.19|204.59|206.39|203.79|0
1659961500000|2022-08-08 12:25:00|206.57|203.97|205.77|203.17|206.65|204.05|205.51|202.91|0
1659961800000|2022-08-08 12:30:00|205.6|203|206.08|203.48|206.3|203.7|205.51|202.91|0
1659962100000|2022-08-08 12:35:00|206.03|203.43|206.21|203.61|206.56|203.96|205.86|203.26|0
1659962400000|2022-08-08 12:40:00|206.16|203.56|206.03|203.43|206.29|203.69|205.94|203.34|0
1659962700000|2022-08-08 12:45:00|205.94|203.34|205.85|203.25|206.47|203.87|205.68|203.08|0
1659963000000|2022-08-08 12:50:00|205.67|203.07|205.41|202.81|205.72|203.12|205.32|202.72|0
1659963300000|2022-08-08 12:55:00|205.32|202.72|204.01|201.41|205.32|202.72|204.01|201.41|0
1659963600000|2022-08-08 13:00:00|204.09|201.49|209.29|206.69|209.29|206.69|204.01|201.41|0
1659963900000|2022-08-08 13:05:00|209.38|206.78|208.94|206.34|210.01|207.41|208.67|206.07|0
1659964200000|2022-08-08 13:10:00|208.76|206.16|209.11|206.51|209.91|207.31|208.4|205.8|0
1659964500000|2022-08-08 13:15:00|209.2|206.6|208.04|205.44|209.38|206.78|207.95|205.35|0
1659964800000|2022-08-08 13:20:00|207.95|205.35|208.22|205.62|208.75|206.15|207.95|205.35|0
1659965100000|2022-08-08 13:25:00|208.13|205.53|208.84|206.24|209.11|206.51|208.13|205.53|0
1659965400000|2022-08-08 13:30:00|208.57|205.97|206.27|203.67|209.73|207.13|204.43|201.83|0
1659965700000|2022-08-08 13:35:00|205.83|203.23|205.39|202.79|207.86|205.26|204.25|201.65|0
1659966000000|2022-08-08 13:40:00|205.13|202.53|203.55|200.95|205.83|203.23|202.25|199.65|0
1659966300000|2022-08-08 13:45:00|203.38|200.78|203.11|200.51|204.59|201.99|202.94|200.34|0
1659966600000|2022-08-08 13:50:00|203.03|200.43|203.89|201.29|204.16|201.56|201.64|199.04|0
1659966900000|2022-08-08 13:55:00|203.54|200.94|204.8|202.2|204.8|202.2|203.02|200.42|0
1659967200000|2022-08-08 14:00:00|204.58|201.98|203.88|201.28|204.58|201.98|202.85|200.25|0
1659967500000|2022-08-08 14:05:00|204.06|201.46|204.31|201.71|205.71|203.11|203.8|201.2|0
1659967800000|2022-08-08 14:10:00|204.23|201.63|205.53|202.93|206.01|203.41|203.53|200.93|0
1659968100000|2022-08-08 14:15:00|205.44|202.84|205.79|203.19|206.05|203.45|205.01|202.41|0
1659968400000|2022-08-08 14:20:00|205.7|203.1|203.87|201.27|205.96|203.36|203.53|200.93|0
1659968700000|2022-08-08 14:25:00|204.05|201.45|204.65|202.05|206.4|203.8|203.7|201.1|0
1659969000000|2022-08-08 14:30:00|204.74|202.14|205.18|202.58|205.26|202.66|204.13|201.53|0
1659969300000|2022-08-08 14:35:00|205.22|202.62|203.69|201.09|205.87|203.27|203.52|200.92|0
1659969600000|2022-08-08 14:40:00|203.61|201.01|203|200.4|204.3|201.7|202.82|200.22|0
1659969900000|2022-08-08 14:45:00|202.65|200.05|205.96|203.36|206.22|203.62|202.65|200.05|0
1659970200000|2022-08-08 14:50:00|205.87|203.27|204.99|202.39|206.04|203.44|204.82|202.22|0
1659970500000|2022-08-08 14:55:00|205.08|202.48|204.21|201.61|206.13|203.53|203.95|201.35|0
1659970800000|2022-08-08 15:00:00|204.3|201.7|202.47|199.87|204.3|201.7|202.29|199.69|0
1659971100000|2022-08-08 15:05:00|202.29|199.69|203.33|200.73|203.6|201|202.21|199.61|0
1659971400000|2022-08-08 15:10:00|203.42|200.82|204.64|202.04|204.73|202.13|203.16|200.56|0
1659971700000|2022-08-08 15:15:00|204.73|202.13|206.22|203.62|206.92|204.32|204.64|202.04|0
1659972000000|2022-08-08 15:20:00|206.3|203.7|206.3|203.7|206.66|204.06|205.51|202.91|0
1659972300000|2022-08-08 15:25:00|206.57|203.97|207.18|204.58|207.54|204.94|206.21|203.61|0
1659972600000|2022-08-08 15:30:00|207.36|204.76|207.53|204.93|207.89|205.29|206.3|203.7|0
1659972900000|2022-08-08 15:35:00|207.8|205.2|211.18|208.58|211.54|208.94|207.18|204.58|0
1659973200000|2022-08-08 15:40:00|211.45|208.85|213.98|211.38|214.79|212.19|210.73|208.13|0
1659973500000|2022-08-08 15:45:00|214.07|211.47|213.16|210.56|214.16|211.56|212.53|209.93|0
1659973800000|2022-08-08 15:50:00|213.07|210.47|210.37|207.77|213.07|210.47|210.1|207.5|0
1659974100000|2022-08-08 15:55:00|210.28|207.68|210.01|207.41|210.46|207.86|209.57|206.97|0
1659974400000|2022-08-08 16:00:00|210.1|207.5|210.46|207.86|210.64|208.04|209.65|207.05|0
1659974700000|2022-08-08 16:05:00|210.55|207.95|213.51|210.91|213.96|211.36|210.1|207.5|0
1659975000000|2022-08-08 16:10:00|212.97|210.37|215.33|212.73|215.69|213.09|212.79|210.19|0
1659975300000|2022-08-08 16:15:00|215.05|212.45|217.7|215.1|218.81|216.21|214.96|212.36|0
1659975600000|2022-08-08 16:20:00|217.79|215.19|213.22|210.62|217.98|215.38|212.15|209.55|0
1659975900000|2022-08-08 16:25:00|213.31|210.71|214.77|212.17|215.41|212.81|212.58|209.98|0
1659976200000|2022-08-08 16:30:00|215.04|212.44|214.31|211.71|215.32|212.72|213.85|211.25|0
1659976500000|2022-08-08 16:35:00|214.4|211.8|214.95|212.35|216.42|213.82|214.13|211.53|0
1659976800000|2022-08-08 16:40:00|214.76|212.16|213.12|210.52|215.31|212.71|212.93|210.33|0
1659977100000|2022-08-08 16:45:00|212.93|210.33|212.57|209.97|213.66|211.06|212.3|209.7|0
1659977400000|2022-08-08 16:50:00|212.48|209.88|215.6|213|215.88|213.28|211.57|208.97|0
1659977700000|2022-08-08 16:55:00|215.83|213.23|216.42|213.82|217.24|214.64|215.51|212.91|0
1659978000000|2022-08-08 17:00:00|216.6|214|217.42|214.82|217.79|215.19|216.51|213.91|0
1659978300000|2022-08-08 17:05:00|217.52|214.92|215.87|213.27|217.61|215.01|215.51|212.91|0
1659978600000|2022-08-08 17:10:00|215.96|213.36|214.78|212.18|216.51|213.91|214.42|211.82|0
1659978900000|2022-08-08 17:15:00|214.87|212.27|213.87|211.27|215.05|212.45|213.42|210.82|0
1659979200000|2022-08-08 17:20:00|213.96|211.36|214.95|212.35|216.5|213.9|213.87|211.27|0
1659979500000|2022-08-08 17:25:00|214.86|212.26|217.23|214.63|217.23|214.63|214.68|212.08|0
1659979800000|2022-08-08 17:30:00|217.19|214.59|216.4|213.8|217.41|214.81|215.86|213.26|0
1659980100000|2022-08-08 17:35:00|216.5|213.9|217.41|214.81|218.05|215.45|216.22|213.62|0
1659980400000|2022-08-08 17:40:00|217.5|214.9|215.94|213.34|217.77|215.17|215.85|213.25|0
1659980700000|2022-08-08 17:45:00|215.85|213.25|216.31|213.71|216.85|214.25|215.49|212.89|0
1659981000000|2022-08-08 17:50:00|216.4|213.8|214.94|212.34|216.85|214.25|214.85|212.25|0
1659981300000|2022-08-08 17:55:00|215.03|212.43|214.82|212.22|215.08|212.48|214.31|211.71|0
1659981600000|2022-08-08 18:00:00|214.73|212.13|218.19|215.59|218.37|215.77|214.64|212.04|0
1659981900000|2022-08-08 18:05:00|218.56|215.96|216.82|214.22|219.8|217.2|216.73|214.13|0
1659982200000|2022-08-08 18:10:00|216.73|214.13|218.28|215.68|218.46|215.86|216.63|214.03|0
1659982500000|2022-08-08 18:15:00|218.37|215.77|218.69|216.09|219.84|217.24|217.82|215.22|0
1659982800000|2022-08-08 18:20:00|218.37|215.77|218.92|216.32|219.19|216.59|218.18|215.58|0
1659983100000|2022-08-08 18:25:00|219.19|216.59|218.73|216.13|219.74|217.14|218.18|215.58|0
1659983400000|2022-08-08 18:30:00|218.82|216.22|218.54|215.94|219.74|217.14|218.09|215.49|0
1659983700000|2022-08-08 18:35:00|218.64|216.04|219.92|217.32|220.29|217.69|218.64|216.04|0
1659984000000|2022-08-08 18:40:00|219.83|217.23|219.92|217.32|220.29|217.69|218.63|216.03|0
1659984300000|2022-08-08 18:45:00|219.74|217.14|220.2|217.6|220.94|218.34|219.37|216.77|0
1659984600000|2022-08-08 18:50:00|220.1|217.5|220.02|217.42|222.23|219.63|219.28|216.68|0
1659984900000|2022-08-08 18:55:00|219.84|217.24|218.93|216.33|221.06|218.46|218.2|215.6|0
1659985200000|2022-08-08 19:00:00|219.12|216.52|218.19|215.59|219.12|216.52|217.73|215.13|0
1659985500000|2022-08-08 19:05:00|218.1|215.5|218.19|215.59|219.02|216.42|217.64|215.04|0
1659985800000|2022-08-08 19:10:00|218.1|215.5|218.1|215.5|219.2|216.6|217.82|215.22|0
1659986100000|2022-08-08 19:15:00|218.19|215.59|219.02|216.42|220.4|217.8|218.1|215.5|0
1659986400000|2022-08-08 19:20:00|218.92|216.32|217.72|215.12|219.48|216.88|216.99|214.39|0
1659986700000|2022-08-08 19:25:00|217.63|215.03|217.72|215.12|218.09|215.49|216.71|214.11|0
1659987000000|2022-08-08 19:30:00|217.81|215.21|216.89|214.29|219.01|216.41|216.89|214.29|0
1659987300000|2022-08-08 19:35:00|217.08|214.48|216.68|214.08|218.36|215.76|216.22|213.62|0
1659987600000|2022-08-08 19:40:00|216.77|214.17|215.67|213.07|216.77|214.17|215.58|212.98|0
1659987900000|2022-08-08 19:45:00|215.76|213.16|216.31|213.71|216.67|214.07|215.58|212.98|0
1659988200000|2022-08-08 19:50:00|216.26|213.66|216.21|213.61|217.4|214.8|215.58|212.98|0
1659988500000|2022-08-08 19:55:00|216.03|213.43|216.94|214.34|217.4|214.8|216.03|213.43|0
1659988800000|2022-08-08 20:00:00|216.76|214.16|216.12|213.52|217.13|214.53|215.39|212.79|0
1659989100000|2022-08-08 20:05:00|216.21|213.61|215.66|213.06|216.21|213.61|215.57|212.97|0
1659989400000|2022-08-08 20:10:00|215.57|212.97|215.47|212.87|215.84|213.24|215.38|212.78|0
1659989700000|2022-08-08 20:15:00|215.67|212.96|215.75|212.95|215.76|212.96|215.57|212.77|0
1659990000000|2022-08-08 20:20:00|215.71|212.91|215.66|212.86|215.75|212.95|215.48|212.68|0
1659990300000|2022-08-08 20:25:00|215.57|212.77|215.75|212.95|215.84|213.04|215.57|212.77|0
1659990600000|2022-08-08 20:30:00|215.66|212.86|215.38|212.58|215.66|212.86|215.29|212.49|0
1659990900000|2022-08-08 20:35:00|215.29|212.49|215.29|212.49|215.29|212.49|215.2|212.4|0
1659991200000|2022-08-08 20:40:00|215.2|212.4|215.11|212.31|215.29|212.49|215.11|212.31|0
1659991500000|2022-08-08 20:45:00|215.1|212.3|215.1|212.3|215.29|212.49|215.01|212.21|0
1659991800000|2022-08-08 20:50:00|215.06|212.26|214.65|211.85|215.1|212.3|214.65|211.85|0
1659992100000|2022-08-08 20:55:00|214.74|211.94|213.51|210.71|214.74|211.94|213.28|210.48|0
1659992400000|2022-08-08 21:00:00|213.5|210.7|213.66|210.86|213.7|210.9|213.32|210.52|0
1659992700000|2022-08-08 21:05:00|213.67|210.87|212.91|210.11|213.89|211.09|212.91|210.11|0
1659993000000|2022-08-08 21:10:00|212.93|210.13|212.77|209.97|212.99|210.19|212.65|209.85|0
1659993300000|2022-08-08 21:15:00|212.83|210.03|212.65|209.85|212.89|210.09|212.57|209.77|0
1659993600000|2022-08-08 21:20:00|212.59|209.79|212.53|209.73|212.62|209.82|212.42|209.62|0
1659993900000|2022-08-08 21:25:00|212.49|209.69|212.67|209.87|212.67|209.87|212.46|209.66|0
1659994200000|2022-08-08 21:30:00|212.73|209.93|212.86|210.06|212.86|210.06|212.73|209.93|0
1659994500000|2022-08-08 21:35:00|212.78|209.98|212.87|210.07|212.92|210.12|212.72|209.92|0
1659994800000|2022-08-08 21:40:00|212.88|210.08|212.92|210.12|213.06|210.26|212.87|210.07|0
1659995100000|2022-08-08 21:45:00|212.9|210.1|213.09|210.29|213.09|210.29|212.9|210.1|0
1659995400000|2022-08-08 21:50:00|213.1|210.3|213.15|210.35|213.15|210.35|213.1|210.3|0
1659995700000|2022-08-08 21:55:00|213.19|210.39|213.41|210.61|213.57|210.77|213.11|210.31|0
1659996000000|2022-08-08 22:00:00|214.3|211.5|214.52|211.72|214.71|211.91|214.07|211.27|0
1659996300000|2022-08-08 22:05:00|214.61|211.81|214.98|212.18|215.07|212.27|214.61|211.81|0
1659996600000|2022-08-08 22:10:00|214.88|212.08|214.61|211.81|214.88|212.08|214.16|211.36|0
1659996900000|2022-08-08 22:15:00|214.52|211.72|214.7|211.9|214.79|211.99|214.52|211.72|0
1659997200000|2022-08-08 22:20:00|214.61|211.81|214.88|212.08|215.15|212.35|214.61|211.81|0
1659997500000|2022-08-08 22:25:00|214.92|212.12|214.88|212.08|214.97|212.17|214.69|211.89|0
1659997800000|2022-08-08 22:30:00|214.78|211.98|214.96|212.16|214.96|212.16|214.78|211.98|0
1659998100000|2022-08-08 22:35:00|214.87|212.07|214.96|212.16|215.05|212.25|214.87|212.07|0
1659998400000|2022-08-08 22:40:00|215.01|212.21|215.14|212.34|215.23|212.43|214.96|212.16|0
1659998700000|2022-08-08 22:45:00|215.23|212.43|215.05|212.25|215.23|212.43|214.87|212.07|0
1659999000000|2022-08-08 22:50:00|215|212.2|215.05|212.25|215.05|212.25|214.86|212.06|0
1659999300000|2022-08-08 22:55:00|215.14|212.34|215.04|212.24|215.14|212.34|214.95|212.15|0
1659999600000|2022-08-08 23:00:00|215.09|212.29|215.5|212.7|215.68|212.88|214.95|212.15|0
1659999900000|2022-08-08 23:05:00|215.31|212.51|214.04|211.24|215.31|212.51|213.95|211.15|0
1660000200000|2022-08-08 23:10:00|214.13|211.33|212.77|209.97|214.13|211.33|212.5|209.7|0
1660000500000|2022-08-08 23:15:00|212.86|210.06|213.04|210.24|213.13|210.33|212.68|209.88|0
1660000800000|2022-08-08 23:20:00|213.09|210.29|212.95|210.15|213.22|210.42|212.95|210.15|0
1660001100000|2022-08-08 23:25:00|212.86|210.06|212.67|209.87|213.04|210.24|212.67|209.87|0
1660001400000|2022-08-08 23:30:00|212.76|209.96|212.76|209.96|212.81|210.01|212.22|209.42|0
1660001700000|2022-08-08 23:35:00|212.67|209.87|212.13|209.33|212.85|210.05|211.86|209.06|0
1660002000000|2022-08-08 23:40:00|212.09|209.29|212.4|209.6|212.49|209.69|212.04|209.24|0
1660002300000|2022-08-08 23:45:00|212.49|209.69|212.58|209.78|212.94|210.14|212.04|209.24|0
1660002600000|2022-08-08 23:50:00|212.62|209.82|213.02|210.22|213.02|210.22|212.57|209.77|0
1660002900000|2022-08-08 23:55:00|212.93|210.13|212.66|209.86|213.02|210.22|212.66|209.86|0
1660003200000|2022-08-09 00:00:00|212.75|209.95|212.66|209.86|213.02|210.22|212.57|209.77|0
1660003500000|2022-08-09 00:05:00|212.62|209.82|213.65|210.85|214.01|211.21|212.57|209.77|0
1660003800000|2022-08-09 00:10:00|213.74|210.94|212.92|210.12|213.79|210.99|212.83|210.03|0
1660004100000|2022-08-09 00:15:00|213.02|210.22|212.11|209.31|213.11|210.31|212.11|209.31|0
1660004400000|2022-08-09 00:20:00|212.2|209.4|212.88|210.08|212.88|210.08|212.2|209.4|0
1660004700000|2022-08-09 00:25:00|212.92|210.12|212.56|209.76|213.19|210.39|212.47|209.67|0
1660005000000|2022-08-09 00:30:00|212.74|209.94|212.92|210.12|213.1|210.3|212.38|209.58|0
1660005300000|2022-08-09 00:35:00|212.96|210.16|213.37|210.57|213.37|210.57|212.73|209.93|0
1660005600000|2022-08-09 00:40:00|213.46|210.66|213.54|210.74|213.54|210.74|213.18|210.38|0
1660005900000|2022-08-09 00:45:00|213.63|210.83|214.36|211.56|214.45|211.65|213.63|210.83|0
1660006200000|2022-08-09 00:50:00|214.27|211.47|214.17|211.37|214.27|211.47|213.81|211.01|0
1660006500000|2022-08-09 00:55:00|214.26|211.46|214.72|211.92|214.72|211.92|214.08|211.28|0
1660006800000|2022-08-09 01:00:00|214.76|211.96|214.8|212|215.26|212.46|214.53|211.73|0
1660007100000|2022-08-09 01:05:00|214.85|212.05|215.35|212.55|215.99|213.19|214.71|211.91|0
1660007400000|2022-08-09 01:10:00|215.44|212.64|215.26|212.46|215.53|212.73|215.26|212.46|0
1660007700000|2022-08-09 01:15:00|215.35|212.55|215.71|212.91|215.71|212.91|215.25|212.45|0
1660008000000|2022-08-09 01:20:00|215.8|213|216.16|213.36|216.71|213.91|215.71|212.91|0
1660008300000|2022-08-09 01:25:00|216.25|213.45|215.75|212.95|216.44|213.64|215.66|212.86|0
1660008600000|2022-08-09 01:30:00|215.8|213|215.79|212.99|216.07|213.27|215.61|212.81|0
1660008900000|2022-08-09 01:35:00|215.84|213.04|216.43|213.63|216.52|213.72|215.79|212.99|0
1660009200000|2022-08-09 01:40:00|216.39|213.59|216.89|214.09|217.16|214.36|216.25|213.45|0
1660009500000|2022-08-09 01:45:00|216.98|214.18|216.98|214.18|217.34|214.54|216.88|214.08|0
1660009800000|2022-08-09 01:50:00|217.07|214.27|216.42|213.62|217.16|214.36|216.24|213.44|0
1660010100000|2022-08-09 01:55:00|216.47|213.67|216.88|214.08|217.06|214.26|216.42|213.62|0
1660010400000|2022-08-09 02:00:00|216.79|213.99|215.96|213.16|216.79|213.99|215.96|213.16|0
1660010700000|2022-08-09 02:05:00|216.05|213.25|215.5|212.7|216.05|213.25|215.41|212.61|0
1660011000000|2022-08-09 02:10:00|215.46|212.66|215.59|212.79|215.87|213.07|215.46|212.66|0
1660011300000|2022-08-09 02:15:00|215.68|212.88|215.64|212.84|215.91|213.11|215.5|212.7|0
1660011600000|2022-08-09 02:20:00|215.68|212.88|215.13|212.33|215.68|212.88|215.13|212.33|0
1660011900000|2022-08-09 02:25:00|215.22|212.42|215.04|212.24|215.22|212.42|214.77|211.97|0
1660012200000|2022-08-09 02:30:00|215.09|212.29|215.22|212.42|215.31|212.51|215.09|212.29|0
1660012500000|2022-08-09 02:35:00|215.17|212.37|215.31|212.51|215.4|212.6|214.95|212.15|0
1660012800000|2022-08-09 02:40:00|215.4|212.6|214.94|212.14|215.4|212.6|214.85|212.05|0
1660013100000|2022-08-09 02:45:00|214.85|212.05|215.03|212.23|215.12|212.32|214.76|211.96|0
1660013400000|2022-08-09 02:50:00|215.08|212.28|215.21|212.41|215.21|212.41|214.85|212.05|0
1660013700000|2022-08-09 02:55:00|215.17|212.37|214.84|212.04|215.21|212.41|214.75|211.95|0
1660014000000|2022-08-09 03:00:00|214.93|212.13|214.57|211.77|214.93|212.13|214.57|211.77|0
1660014300000|2022-08-09 03:05:00|214.62|211.82|214.75|211.95|214.84|212.04|214.57|211.77|0
1660014600000|2022-08-09 03:10:00|214.79|211.99|213.75|210.95|214.84|212.04|213.66|210.86|0
1660014900000|2022-08-09 03:15:00|213.66|210.86|213.52|210.72|213.7|210.9|213.38|210.58|0
1660015200000|2022-08-09 03:20:00|213.47|210.67|213.11|210.31|213.56|210.76|212.89|210.09|0
1660015500000|2022-08-09 03:25:00|213.02|210.22|213.47|210.67|213.56|210.76|212.93|210.13|0
1660015800000|2022-08-09 03:30:00|213.56|210.76|212.83|210.03|213.56|210.76|212.83|210.03|0
1660016100000|2022-08-09 03:35:00|212.92|210.12|212.65|209.85|213.01|210.21|212.56|209.76|0
1660016400000|2022-08-09 03:40:00|212.7|209.9|212.38|209.58|212.74|209.94|212.38|209.58|0
1660016700000|2022-08-09 03:45:00|212.29|209.49|212.56|209.76|212.56|209.76|212.2|209.4|0
1660017000000|2022-08-09 03:50:00|212.47|209.67|212.55|209.75|212.74|209.94|212.37|209.57|0
1660017300000|2022-08-09 03:55:00|212.64|209.84|212.37|209.57|212.82|210.02|212.37|209.57|0
1660017600000|2022-08-09 04:00:00|212.42|209.62|212.73|209.93|212.91|210.11|212.19|209.39|0
1660017900000|2022-08-09 04:05:00|212.82|210.02|212.82|210.02|212.91|210.11|212.64|209.84|0
1660018200000|2022-08-09 04:10:00|212.77|209.97|213.09|210.29|213.09|210.29|212.73|209.93|0
1660018500000|2022-08-09 04:15:00|213.18|210.38|213.17|210.37|213.27|210.47|213.09|210.29|0
1660018800000|2022-08-09 04:20:00|213.13|210.33|213.44|210.64|213.45|210.65|213.08|210.28|0
1660019100000|2022-08-09 04:25:00|213.35|210.55|213.44|210.64|213.53|210.73|213.35|210.55|0
1660019400000|2022-08-09 04:30:00|213.35|210.55|213.44|210.64|213.53|210.73|213.26|210.46|0
1660019700000|2022-08-09 04:35:00|213.35|210.55|213.39|210.59|213.4|210.6|213.17|210.37|0
1660020000000|2022-08-09 04:40:00|213.35|210.55|213.25|210.45|213.44|210.64|213.12|210.32|0
1660020300000|2022-08-09 04:45:00|213.34|210.54|213.25|210.45|213.43|210.63|213.25|210.45|0
1660020600000|2022-08-09 04:50:00|213.16|210.36|212.98|210.18|213.16|210.36|212.98|210.18|0
1660020900000|2022-08-09 04:55:00|213.07|210.27|212.98|210.18|213.16|210.36|212.98|210.18|0
1660021200000|2022-08-09 05:00:00|213.07|210.27|213.97|211.17|213.97|211.17|212.97|210.17|0
1660021500000|2022-08-09 05:05:00|214.06|211.26|213.69|210.89|214.06|211.26|213.69|210.89|0
1660021800000|2022-08-09 05:10:00|213.51|210.71|213.47|210.67|213.69|210.89|213.15|210.35|0
1660022100000|2022-08-09 05:15:00|213.51|210.71|213.51|210.71|213.69|210.89|213.24|210.44|0
1660022400000|2022-08-09 05:20:00|213.42|210.62|213.37|210.57|213.6|210.8|213.33|210.53|0
1660022700000|2022-08-09 05:25:00|213.42|210.62|213.23|210.43|213.42|210.62|213.14|210.34|0
1660023000000|2022-08-09 05:30:00|213.32|210.52|213.05|210.25|213.41|210.61|212.69|209.89|0
1660023300000|2022-08-09 05:35:00|213.14|210.34|213.5|210.7|213.59|210.79|212.96|210.16|0
1660023600000|2022-08-09 05:40:00|213.41|210.61|213.14|210.34|213.41|210.61|213.05|210.25|0
1660023900000|2022-08-09 05:45:00|213.05|210.25|213|210.2|213.23|210.43|212.86|210.06|0
1660024200000|2022-08-09 05:50:00|213.04|210.24|213.31|210.51|213.4|210.6|213.04|210.24|0
1660024500000|2022-08-09 05:55:00|213.4|210.6|213.67|210.87|213.67|210.87|213.27|210.47|0
1660024800000|2022-08-09 06:00:00|213.58|210.78|214.35|211.55|214.49|211.69|213.58|210.78|0
1660025100000|2022-08-09 06:05:00|214.4|211.6|214.76|211.96|214.94|212.14|214.4|211.6|0
1660025400000|2022-08-09 06:10:00|214.67|211.87|214.21|211.41|214.76|211.96|214.12|211.32|0
1660025700000|2022-08-09 06:15:00|214.26|211.46|214.21|211.41|214.48|211.68|214.03|211.23|0
1660026000000|2022-08-09 06:20:00|214.3|211.5|214.98|212.18|214.98|212.18|214.12|211.32|0
1660026300000|2022-08-09 06:25:00|214.93|212.13|214.84|212.04|215.11|212.31|214.66|211.86|0
1660026600000|2022-08-09 06:30:00|214.93|212.13|215.47|212.67|215.52|212.72|214.47|211.67|0
1660026900000|2022-08-09 06:35:00|215.52|212.72|215.25|212.45|215.56|212.76|215.02|212.22|0
1660027200000|2022-08-09 06:40:00|215.29|212.49|215.29|212.49|215.38|212.58|215.2|212.4|0
1660027500000|2022-08-09 06:45:00|215.2|212.4|215.28|212.48|215.65|212.85|215.19|212.39|0
1660027800000|2022-08-09 06:50:00|215.19|212.39|214.65|211.85|215.47|212.67|214.51|211.71|0
1660028100000|2022-08-09 06:55:00|214.55|211.75|214.28|211.48|214.64|211.84|214.19|211.39|0
1660028400000|2022-08-09 07:00:00|214.46|211.66|215.07|212.27|215.17|212.37|213.55|210.75|0
1660028700000|2022-08-09 07:05:00|214.93|212.33|214.25|211.65|214.97|212.37|213.52|210.92|0
1660029000000|2022-08-09 07:10:00|214.2|211.6|214.61|212.01|214.79|212.19|213.84|211.24|0
1660029300000|2022-08-09 07:15:00|214.65|212.05|216.06|213.46|216.06|213.46|214.61|212.01|0
1660029600000|2022-08-09 07:20:00|215.97|213.37|217.24|214.64|217.89|215.29|215.97|213.37|0
1660029900000|2022-08-09 07:25:00|217.2|214.6|216.6|214|217.52|214.92|216.6|214|0
1660030200000|2022-08-09 07:30:00|216.69|214.09|215.51|212.91|216.69|214.09|215.51|212.91|0
1660030500000|2022-08-09 07:35:00|215.6|213|216.14|213.54|216.69|214.09|215.51|212.91|0
1660030800000|2022-08-09 07:40:00|216.1|213.5|216.87|214.27|216.87|214.27|215.96|213.36|0
1660031100000|2022-08-09 07:45:00|216.78|214.18|216.68|214.08|216.78|214.18|216.32|213.72|0
1660031400000|2022-08-09 07:50:00|216.73|214.13|216.86|214.26|217.14|214.54|216.32|213.72|0
1660031700000|2022-08-09 07:55:00|216.82|214.22|215.77|213.17|216.86|214.26|215.22|212.62|0
1660032000000|2022-08-09 08:00:00|215.68|213.08|215.67|213.07|215.86|213.26|215.27|212.67|0
1660032300000|2022-08-09 08:05:00|215.76|213.16|217.41|214.81|217.41|214.81|215.76|213.16|0
1660032600000|2022-08-09 08:10:00|217.31|214.71|216.49|213.89|217.41|214.81|216.4|213.8|0
1660032900000|2022-08-09 08:15:00|216.4|213.8|216.12|213.52|216.85|214.25|216.03|213.43|0
1660033200000|2022-08-09 08:20:00|216.17|213.57|215.08|212.48|216.17|213.57|215.08|212.48|0
1660033500000|2022-08-09 08:25:00|215.12|212.52|214.93|212.33|215.66|213.06|214.93|212.33|0
1660033800000|2022-08-09 08:30:00|215.03|212.43|214.84|212.24|215.57|212.97|214.66|212.06|0
1660034100000|2022-08-09 08:35:00|214.75|212.15|214.66|212.06|215.3|212.7|214.48|211.88|0
1660034400000|2022-08-09 08:40:00|214.75|212.15|215.16|212.56|215.16|212.56|214.48|211.88|0
1660034700000|2022-08-09 08:45:00|215.2|212.6|215.52|212.92|215.52|212.92|214.84|212.24|0
1660035000000|2022-08-09 08:50:00|215.56|212.96|215.47|212.87|215.83|213.23|215.2|212.6|0
1660035300000|2022-08-09 08:55:00|215.38|212.78|215.01|212.41|215.52|212.92|214.92|212.32|0
1660035600000|2022-08-09 09:00:00|214.97|212.37|214.37|211.77|215.28|212.68|214.19|211.59|0
1660035900000|2022-08-09 09:05:00|214.47|211.87|214.46|211.86|214.6|212|214.28|211.68|0
1660036200000|2022-08-09 09:10:00|214.55|211.95|214.51|211.91|214.73|212.13|214.28|211.68|0
1660036500000|2022-08-09 09:15:00|214.55|211.95|214.46|211.86|214.73|212.13|214.19|211.59|0
1660036800000|2022-08-09 09:20:00|214.55|211.95|215.09|212.49|215.18|212.58|214.51|211.91|0
1660037100000|2022-08-09 09:25:00|215.05|212.45|215.73|213.13|215.82|213.22|215.05|212.45|0
1660037400000|2022-08-09 09:30:00|215.82|213.22|215.63|213.03|216.09|213.49|215.63|213.03|0
1660037700000|2022-08-09 09:35:00|215.72|213.12|215.9|213.3|215.99|213.39|215.54|212.94|0
1660038000000|2022-08-09 09:40:00|215.99|213.39|215.54|212.94|216.18|213.58|215.45|212.85|0
1660038300000|2022-08-09 09:45:00|215.63|213.03|215.17|212.57|216.08|213.48|215.08|212.48|0
1660038600000|2022-08-09 09:50:00|215.08|212.48|215.9|213.3|215.9|213.3|215.08|212.48|0
1660038900000|2022-08-09 09:55:00|215.99|213.39|216.58|213.98|216.81|214.21|215.9|213.3|0
1660039200000|2022-08-09 10:00:00|216.62|214.02|216.3|213.7|216.67|214.07|216.21|213.61|0
1660039500000|2022-08-09 10:05:00|216.26|213.66|217.08|214.48|217.12|214.52|216.26|213.66|0
1660039800000|2022-08-09 10:10:00|217.12|214.52|219|216.4|219|216.4|217.12|214.52|0
1660040100000|2022-08-09 10:15:00|218.96|216.36|218.82|216.22|219.65|217.05|218.82|216.22|0
1660040400000|2022-08-09 10:20:00|218.91|216.31|219.74|217.14|220.38|217.78|218.91|216.31|0
1660040700000|2022-08-09 10:25:00|219.64|217.04|220.1|217.5|220.38|217.78|219.46|216.86|0
1660041000000|2022-08-09 10:30:00|219.92|217.32|218.54|215.94|220.47|217.87|218.26|215.66|0
1660041300000|2022-08-09 10:35:00|218.5|215.9|217.8|215.2|219.19|216.59|217.8|215.2|0
1660041600000|2022-08-09 10:40:00|217.89|215.29|218.63|216.03|218.72|216.12|217.61|215.01|0
1660041900000|2022-08-09 10:45:00|218.58|215.98|218.81|216.21|219.37|216.77|218.21|215.61|0
1660042200000|2022-08-09 10:50:00|218.72|216.12|218.81|216.21|219.37|216.77|218.62|216.02|0
1660042500000|2022-08-09 10:55:00|218.9|216.3|218.07|215.47|219.27|216.67|218.07|215.47|0
1660042800000|2022-08-09 11:00:00|217.97|215.37|217.14|214.54|218.07|215.47|216.96|214.36|0
1660043100000|2022-08-09 11:05:00|217.19|214.59|217.79|215.19|217.79|215.19|217.05|214.45|0
1660043400000|2022-08-09 11:10:00|217.83|215.23|217.41|214.81|217.83|215.23|217.05|214.45|0
1660043700000|2022-08-09 11:15:00|217.46|214.86|217.5|214.9|217.78|215.18|217|214.4|0
1660044000000|2022-08-09 11:20:00|217.55|214.95|217.87|215.27|218.06|215.46|217.18|214.58|0
1660044300000|2022-08-09 11:25:00|218.06|215.46|218.89|216.29|219.26|216.66|217.96|215.36|0
1660044600000|2022-08-09 11:30:00|219.26|216.66|218.05|215.45|219.58|216.98|218.05|215.45|0
1660044900000|2022-08-09 11:35:00|218.01|215.41|218.79|216.19|218.97|216.37|217.77|215.17|0
1660045200000|2022-08-09 11:40:00|218.7|216.1|221.39|218.79|221.49|218.89|218.6|216|0
1660045500000|2022-08-09 11:45:00|221.3|218.7|220.83|218.23|221.39|218.79|220.74|218.14|0
1660045800000|2022-08-09 11:50:00|220.92|218.32|220.36|217.76|221.2|218.6|220.27|217.67|0
1660046100000|2022-08-09 11:55:00|220.45|217.85|220.97|218.37|220.97|218.37|220.27|217.67|0
1660046400000|2022-08-09 12:00:00|221.01|218.41|220.26|217.66|221.1|218.5|220.08|217.48|0
1660046700000|2022-08-09 12:05:00|220.22|217.62|221.47|218.87|221.47|218.87|220.17|217.57|0
1660047000000|2022-08-09 12:10:00|221.38|218.78|221.1|218.5|222.03|219.43|221.01|218.41|0
1660047300000|2022-08-09 12:15:00|221|218.4|220.44|217.84|221|218.4|220.26|217.66|0
1660047600000|2022-08-09 12:20:00|220.35|217.75|219.05|216.45|220.35|217.75|219.05|216.45|0
1660047900000|2022-08-09 12:25:00|218.95|216.35|219.23|216.63|219.32|216.72|218.86|216.26|0
1660048200000|2022-08-09 12:30:00|219.32|216.72|218.39|215.79|220.16|217.56|218.21|215.61|0
1660048500000|2022-08-09 12:35:00|218.76|216.16|218.58|215.98|218.95|216.35|218.39|215.79|0
1660048800000|2022-08-09 12:40:00|218.48|215.88|218.85|216.25|219.04|216.44|218.21|215.61|0
1660049100000|2022-08-09 12:45:00|218.76|216.16|218.85|216.25|219.04|216.44|218.3|215.7|0
1660049400000|2022-08-09 12:50:00|218.94|216.34|218.57|215.97|219.5|216.9|218.57|215.97|0
1660049700000|2022-08-09 12:55:00|218.66|216.06|219.03|216.43|219.03|216.43|218.48|215.88|0
1660050000000|2022-08-09 13:00:00|219.08|216.48|218.75|216.15|219.68|217.08|218.61|216.01|0
1660050300000|2022-08-09 13:05:00|218.84|216.24|218.84|216.24|219.49|216.89|218.38|215.78|0
1660050600000|2022-08-09 13:10:00|218.75|216.15|219.3|216.7|219.58|216.98|218.56|215.96|0
1660050900000|2022-08-09 13:15:00|219.35|216.75|219.95|217.35|220.51|217.91|219.3|216.7|0
1660051200000|2022-08-09 13:20:00|220.04|217.44|218.65|216.05|220.09|217.49|218.65|216.05|0
1660051500000|2022-08-09 13:25:00|218.74|216.14|218.46|215.86|219.57|216.97|218.28|215.68|0
1660051800000|2022-08-09 13:30:00|218.65|216.05|219.76|217.16|221.06|218.46|216.62|214.02|0
1660052100000|2022-08-09 13:35:00|219.66|217.06|219.29|216.69|220.31|217.71|217.44|214.84|0
1660052400000|2022-08-09 13:40:00|219.01|216.41|217.81|215.21|219.47|216.87|217.07|214.47|0
1660052700000|2022-08-09 13:45:00|217.71|215.11|219.56|216.96|219.84|217.24|216.75|214.15|0
1660053000000|2022-08-09 13:50:00|219.47|216.87|221.99|219.39|222.64|220.04|218.17|215.57|0
1660053300000|2022-08-09 13:55:00|221.71|219.11|222.36|219.76|223.3|220.7|221.52|218.92|0
1660053600000|2022-08-09 14:00:00|222.74|220.14|223.68|221.08|224.06|221.46|221.51|218.91|0
1660053900000|2022-08-09 14:05:00|223.77|221.17|224.9|222.3|224.9|222.3|223.58|220.98|0
1660054200000|2022-08-09 14:10:00|224.99|222.39|223.11|220.51|225.18|222.58|222.55|219.95|0
1660054500000|2022-08-09 14:15:00|223.58|220.98|222.45|219.85|223.58|220.98|221.89|219.29|0
1660054800000|2022-08-09 14:20:00|222.41|219.81|224.38|221.78|224.52|221.92|221.52|218.92|0
1660055100000|2022-08-09 14:25:00|224.33|221.73|221.7|219.1|224.33|221.73|221.7|219.1|0
1660055400000|2022-08-09 14:30:00|221.61|219.01|220.68|218.08|222.54|219.94|220.31|217.71|0
1660055700000|2022-08-09 14:35:00|220.77|218.17|221.33|218.73|222.07|219.47|220.68|218.08|0
1660056000000|2022-08-09 14:40:00|221.23|218.63|221.37|218.77|222.26|219.66|220.76|218.16|0
1660056300000|2022-08-09 14:45:00|221.42|218.82|220.95|218.35|222.91|220.31|220.86|218.26|0
1660056600000|2022-08-09 14:50:00|220.86|218.26|222.25|219.65|222.25|219.65|220.11|217.51|0
1660056900000|2022-08-09 14:55:00|222.06|219.46|223|220.4|223.56|220.96|222.06|219.46|0
1660057200000|2022-08-09 15:00:00|222.9|220.3|226.48|223.88|226.48|223.88|222.9|220.3|0
1660057500000|2022-08-09 15:05:00|226.58|223.98|225.06|222.46|226.58|223.98|224.31|221.71|0
1660057800000|2022-08-09 15:10:00|225.16|222.56|221.68|219.08|225.34|222.74|221.68|219.08|0
1660058100000|2022-08-09 15:15:00|221.78|219.18|220.47|217.87|222.15|219.55|219.64|217.04|0
1660058400000|2022-08-09 15:20:00|220.38|217.78|220.65|218.05|220.84|218.24|219.73|217.13|0
1660058700000|2022-08-09 15:25:00|220.56|217.96|220.74|218.14|221.03|218.43|219.35|216.75|0
1660059000000|2022-08-09 15:30:00|220.65|218.05|221.86|219.26|222.14|219.54|220.46|217.86|0
1660059300000|2022-08-09 15:35:00|221.77|219.17|221.86|219.26|222.23|219.63|220.83|218.23|0
1660059600000|2022-08-09 15:40:00|221.95|219.35|221.95|219.35|222.04|219.44|220.55|217.95|0
1660059900000|2022-08-09 15:45:00|222.04|219.44|221.67|219.07|222.13|219.53|220.83|218.23|0
1660060200000|2022-08-09 15:50:00|221.85|219.25|221.48|218.88|223.44|220.84|221.01|218.41|0
1660060500000|2022-08-09 15:55:00|221.38|218.78|222.97|220.37|223.16|220.56|221.2|218.6|0
1660060800000|2022-08-09 16:00:00|223.06|220.46|222.78|220.18|224.19|221.59|222.41|219.81|0
1660061100000|2022-08-09 16:05:00|222.69|220.09|223.15|220.55|223.15|220.55|222.12|219.52|0
1660061400000|2022-08-09 16:10:00|223.06|220.46|224|221.4|224|221.4|222.78|220.18|0
1660061700000|2022-08-09 16:15:00|223.9|221.3|224.28|221.68|224.28|221.68|223.24|220.64|0
1660062000000|2022-08-09 16:20:00|224.18|221.58|225.03|222.43|225.31|222.71|223.52|220.92|0
1660062300000|2022-08-09 16:25:00|224.98|222.38|225.78|223.18|226.16|223.56|223.99|221.39|0
1660062600000|2022-08-09 16:30:00|225.87|223.27|225.49|222.89|226.06|223.46|225.02|222.42|0
1660062900000|2022-08-09 16:35:00|225.59|222.99|224.74|222.14|226.06|223.46|224.55|221.95|0
1660063200000|2022-08-09 16:40:00|224.83|222.23|225.21|222.61|225.78|223.18|224.83|222.23|0
1660063500000|2022-08-09 16:45:00|225.4|222.8|225.39|222.79|226.25|223.65|225.02|222.42|0
1660063800000|2022-08-09 16:50:00|225.3|222.7|225.58|222.98|226.24|223.64|225.2|222.6|0
1660064100000|2022-08-09 16:55:00|225.49|222.89|224.63|222.03|225.86|223.26|224.63|222.03|0
1660064400000|2022-08-09 17:00:00|224.54|221.94|223.97|221.37|224.54|221.94|223.74|221.14|0
1660064700000|2022-08-09 17:05:00|224.07|221.47|225.01|222.41|225.86|223.26|223.6|221|0
1660065000000|2022-08-09 17:10:00|225.1|222.5|224.25|221.65|225.76|223.16|223.97|221.37|0
1660065300000|2022-08-09 17:15:00|224.34|221.74|223.78|221.18|224.63|222.03|223.12|220.52|0
1660065600000|2022-08-09 17:20:00|223.68|221.08|223.4|220.8|223.96|221.36|223.12|220.52|0
1660065900000|2022-08-09 17:25:00|223.49|220.89|223.49|220.89|224.24|221.64|223.21|220.61|0
1660066200000|2022-08-09 17:30:00|223.4|220.8|224.24|221.64|224.43|221.83|223.4|220.8|0
1660066500000|2022-08-09 17:35:00|224.15|221.55|225.18|222.58|225.28|222.68|224.15|221.55|0
1660066800000|2022-08-09 17:40:00|225.28|222.68|225.56|222.96|226.79|224.19|224.9|222.3|0
1660067100000|2022-08-09 17:45:00|225.75|223.15|224.89|222.29|226.5|223.9|224.89|222.29|0
1660067400000|2022-08-09 17:50:00|225.08|222.48|224.89|222.29|225.55|222.95|224.42|221.82|0
1660067700000|2022-08-09 17:55:00|224.8|222.2|221.87|219.27|224.8|222.2|221.13|218.53|0
1660068000000|2022-08-09 18:00:00|221.97|219.37|221.59|218.99|222.06|219.46|220.94|218.34|0
1660068300000|2022-08-09 18:05:00|221.69|219.09|221.59|218.99|221.87|219.27|220.94|218.34|0
1660068600000|2022-08-09 18:10:00|221.68|219.08|221.96|219.36|222.24|219.64|221.4|218.8|0
1660068900000|2022-08-09 18:15:00|222.06|219.46|224.5|221.9|224.79|222.19|221.96|219.36|0
1660069200000|2022-08-09 18:20:00|224.69|222.09|225.35|222.75|225.54|222.94|224.12|221.52|0
1660069500000|2022-08-09 18:25:00|225.45|222.85|225.54|222.94|225.82|223.22|224.78|222.18|0
1660069800000|2022-08-09 18:30:00|225.63|223.03|225.16|222.56|225.82|223.22|224.69|222.09|0
1660070100000|2022-08-09 18:35:00|225.06|222.46|224.49|221.89|225.63|223.03|224.4|221.8|0
1660070400000|2022-08-09 18:40:00|224.4|221.8|224.77|222.17|225.06|222.46|224.3|221.7|0
1660070700000|2022-08-09 18:45:00|224.49|221.89|223.35|220.75|224.49|221.89|223.17|220.57|0
1660071000000|2022-08-09 18:50:00|223.26|220.66|222.22|219.62|223.45|220.85|221.38|218.78|0
1660071300000|2022-08-09 18:55:00|222.32|219.72|222.79|220.19|222.79|220.19|221.38|218.78|0
1660071600000|2022-08-09 19:00:00|222.88|220.28|223.16|220.56|223.25|220.65|221.94|219.34|0
1660071900000|2022-08-09 19:05:00|223.07|220.47|222.69|220.09|223.63|221.03|222.5|219.9|0
1660072200000|2022-08-09 19:10:00|222.78|220.18|223.53|220.93|223.72|221.12|222.78|220.18|0
1660072500000|2022-08-09 19:15:00|223.44|220.84|222.03|219.43|223.53|220.93|221.93|219.33|0
1660072800000|2022-08-09 19:20:00|222.21|219.61|220.62|218.02|222.21|219.61|220.43|217.83|0
1660073100000|2022-08-09 19:25:00|220.53|217.93|220.99|218.39|221.18|218.58|220.15|217.55|0
1660073400000|2022-08-09 19:30:00|221.18|218.58|221.27|218.67|221.46|218.86|220.43|217.83|0
1660073700000|2022-08-09 19:35:00|221.18|218.58|221.36|218.76|221.83|219.23|220.8|218.2|0
1660074000000|2022-08-09 19:40:00|221.45|218.85|222.86|220.26|222.95|220.35|220.8|218.2|0
1660074300000|2022-08-09 19:45:00|222.95|220.35|222.29|219.69|223.61|221.01|222.2|219.6|0
1660074600000|2022-08-09 19:50:00|222.2|219.6|222.2|219.6|222.29|219.69|220.8|218.2|0
1660074900000|2022-08-09 19:55:00|222.1|219.5|221.54|218.94|223.23|220.63|221.45|218.85|0
1660075200000|2022-08-09 20:00:00|221.26|218.66|220.23|217.63|221.26|218.66|219.95|217.35|0
1660075500000|2022-08-09 20:05:00|219.86|217.26|220.41|217.81|220.69|218.09|219.86|217.26|0
1660075800000|2022-08-09 20:10:00|220.51|217.91|220.32|217.72|220.51|217.91|220.04|217.44|0
1660076100000|2022-08-09 20:15:00|220.42|217.62|220.88|218.08|221.16|218.36|220.42|217.62|0
1660076400000|2022-08-09 20:20:00|220.79|217.99|220.51|217.71|220.88|218.08|220.51|217.71|0
1660076700000|2022-08-09 20:25:00|220.56|217.76|220.41|217.61|220.69|217.89|220.41|217.61|0
1660077000000|2022-08-09 20:30:00|220.46|217.66|220.6|217.8|220.69|217.89|220.41|217.61|0
1660077300000|2022-08-09 20:35:00|220.5|217.7|220.31|217.51|220.59|217.79|220.31|217.51|0
1660077600000|2022-08-09 20:40:00|220.41|217.61|220.27|217.47|220.41|217.61|220.22|217.42|0
1660077900000|2022-08-09 20:45:00|220.31|217.51|220.22|217.42|220.59|217.79|220.12|217.32|0
1660078200000|2022-08-09 20:50:00|220.12|217.32|220.12|217.32|220.4|217.6|220.12|217.32|0
1660078500000|2022-08-09 20:55:00|220.03|217.23|219.79|216.99|220.12|217.32|219.75|216.95|0
1660078800000|2022-08-09 21:00:00|219.87|217.07|219.53|216.73|219.87|217.07|219.44|216.64|0
1660079100000|2022-08-09 21:05:00|219.46|216.66|219.62|216.82|219.62|216.82|219.45|216.65|0
1660079400000|2022-08-09 21:10:00|219.72|216.92|219.77|216.97|219.77|216.97|219.72|216.92|0
1660079700000|2022-08-09 21:15:00|219.8|217|219.8|217|219.82|217.02|219.77|216.97|0
1660080000000|2022-08-09 21:20:00|219.77|216.97|219.79|216.99|219.79|216.99|219.77|216.97|0
1660080300000|2022-08-09 21:25:00|219.82|217.02|219.91|217.11|219.92|217.12|219.82|217.02|0
1660080600000|2022-08-09 21:30:00|219.93|217.13|219.92|217.12|219.93|217.13|219.9|217.1|0
1660080900000|2022-08-09 21:35:00|219.94|217.14|219.91|217.11|219.94|217.14|219.9|217.1|0
1660081200000|2022-08-09 21:40:00|219.95|217.15|220|217.2|220|217.2|219.93|217.13|0
1660081500000|2022-08-09 21:45:00|219.96|217.16|219.96|217.16|220.01|217.21|219.92|217.12|0
1660081800000|2022-08-09 21:50:00|219.97|217.17|220.19|217.39|220.2|217.4|219.97|217.17|0
1660082100000|2022-08-09 21:55:00|220.17|217.37|220.12|217.32|220.17|217.37|220.01|217.21|0
1660082400000|2022-08-09 22:00:00|220.05|217.25|220.46|217.66|220.84|218.04|219.95|217.15|0
1660082700000|2022-08-09 22:05:00|220.37|217.57|220.55|217.75|220.65|217.85|220.27|217.47|0
1660083000000|2022-08-09 22:10:00|220.51|217.71|220.46|217.66|220.83|218.03|220.27|217.47|0
1660083300000|2022-08-09 22:15:00|220.36|217.56|220.08|217.28|220.46|217.66|219.99|217.19|0
1660083600000|2022-08-09 22:20:00|219.99|217.19|220.08|217.28|220.13|217.33|219.89|217.09|0
1660083900000|2022-08-09 22:25:00|219.99|217.19|219.94|217.14|220.26|217.46|219.89|217.09|0
1660084200000|2022-08-09 22:30:00|219.89|217.09|220.45|217.65|220.73|217.93|219.89|217.09|0
1660084500000|2022-08-09 22:35:00|220.5|217.7|220.72|217.92|220.82|218.02|220.45|217.65|0
1660084800000|2022-08-09 22:40:00|220.63|217.83|220.72|217.92|220.82|218.02|220.54|217.74|0
1660085100000|2022-08-09 22:45:00|220.63|217.83|220.53|217.73|220.63|217.83|220.44|217.64|0
1660085400000|2022-08-09 22:50:00|220.63|217.83|220.35|217.55|220.63|217.83|220.35|217.55|0
1660085700000|2022-08-09 22:55:00|220.34|217.54|220.62|217.82|220.62|217.82|220.25|217.45|0
1660086000000|2022-08-09 23:00:00|220.72|217.92|219.97|217.17|220.9|218.1|219.97|217.17|0
1660086300000|2022-08-09 23:05:00|220.02|217.22|220.15|217.35|220.25|217.45|219.97|217.17|0
1660086600000|2022-08-09 23:10:00|220.06|217.26|219.87|217.07|220.06|217.26|219.87|217.07|0
1660086900000|2022-08-09 23:15:00|219.92|217.12|220.1|217.3|220.15|217.35|219.87|217.07|0
1660087200000|2022-08-09 23:20:00|220.05|217.25|220.52|217.72|220.52|217.72|219.68|216.88|0
1660087500000|2022-08-09 23:25:00|220.42|217.62|220.42|217.62|220.61|217.81|220.24|217.44|0
1660087800000|2022-08-09 23:30:00|220.52|217.72|220.51|217.71|220.61|217.81|220.38|217.58|0
1660088100000|2022-08-09 23:35:00|220.42|217.62|220.51|217.71|220.6|217.8|220.42|217.62|0
1660088400000|2022-08-09 23:40:00|220.47|217.67|220.7|217.9|220.79|217.99|220.46|217.66|0
1660088700000|2022-08-09 23:45:00|220.6|217.8|220.32|217.52|220.7|217.9|220.23|217.43|0
1660089000000|2022-08-09 23:50:00|220.23|217.43|220.04|217.24|220.41|217.61|219.9|217.1|0
1660089300000|2022-08-09 23:55:00|220.13|217.33|219.85|217.05|220.41|217.61|219.71|216.91|0
1660089600000|2022-08-10 00:00:00|219.9|217.1|221.34|218.54|221.53|218.73|219.57|216.77|0
1660089900000|2022-08-10 00:05:00|221.43|218.63|222.27|219.47|223.03|220.23|221.43|218.63|0
1660090200000|2022-08-10 00:10:00|222.37|219.57|222.65|219.85|222.65|219.85|222.09|219.29|0
1660090500000|2022-08-10 00:15:00|222.55|219.75|222.36|219.56|222.83|220.03|222.08|219.28|0
1660090800000|2022-08-10 00:20:00|222.46|219.66|222.32|219.52|222.6|219.8|222.08|219.28|0
1660091100000|2022-08-10 00:25:00|222.27|219.47|222.83|220.03|222.83|220.03|222.27|219.47|0
1660091400000|2022-08-10 00:30:00|222.78|219.98|222.54|219.74|222.83|220.03|222.26|219.46|0
1660091700000|2022-08-10 00:35:00|222.64|219.84|222.45|219.65|222.83|220.03|222.35|219.55|0
1660092000000|2022-08-10 00:40:00|222.5|219.7|222.78|219.98|222.82|220.02|222.07|219.27|0
1660092300000|2022-08-10 00:45:00|222.82|220.02|222.82|220.02|223.01|220.21|222.73|219.93|0
1660092600000|2022-08-10 00:50:00|222.73|219.93|222.91|220.11|223.01|220.21|222.54|219.74|0
1660092900000|2022-08-10 00:55:00|222.87|220.07|223|220.2|223|220.2|222.53|219.73|0
1660093200000|2022-08-10 01:00:00|222.91|220.11|221.5|218.7|222.91|220.11|221.5|218.7|0
1660093500000|2022-08-10 01:05:00|221.55|218.75|221.27|218.47|221.69|218.89|221.12|218.32|0
1660093800000|2022-08-10 01:10:00|221.22|218.42|221.03|218.23|221.31|218.51|220.75|217.95|0
1660094100000|2022-08-10 01:15:00|220.93|218.13|220.56|217.76|221.21|218.41|220.47|217.67|0
1660094400000|2022-08-10 01:20:00|220.47|217.67|220.46|217.66|220.84|218.04|220.37|217.57|0
1660094700000|2022-08-10 01:25:00|220.37|217.57|220.65|217.85|220.83|218.03|220.18|217.38|0
1660095000000|2022-08-10 01:30:00|220.7|217.9|220.64|217.84|221.02|218.22|220.55|217.75|0
1660095300000|2022-08-10 01:35:00|220.69|217.89|220.18|217.38|220.69|217.89|220.18|217.38|0
1660095600000|2022-08-10 01:40:00|220.22|217.42|220.55|217.75|220.92|218.12|220.22|217.42|0
1660095900000|2022-08-10 01:45:00|220.45|217.65|220.45|217.65|220.78|217.98|220.36|217.56|0
1660096200000|2022-08-10 01:50:00|220.5|217.7|221.1|218.3|221.1|218.3|220.5|217.7|0
1660096500000|2022-08-10 01:55:00|221.01|218.21|221.38|218.58|221.48|218.68|220.82|218.02|0
1660096800000|2022-08-10 02:00:00|221.47|218.67|221.43|218.63|221.47|218.67|221.19|218.39|0
1660097100000|2022-08-10 02:05:00|221.47|218.67|221.1|218.3|221.66|218.86|221|218.2|0
1660097400000|2022-08-10 02:10:00|221.05|218.25|221.65|218.85|221.75|218.95|221.05|218.25|0
1660097700000|2022-08-10 02:15:00|221.75|218.95|221.89|219.09|222.03|219.23|221.65|218.85|0
1660098000000|2022-08-10 02:20:00|221.84|219.04|222.31|219.51|222.31|219.51|221.56|218.76|0
1660098300000|2022-08-10 02:25:00|222.4|219.6|221.79|218.99|222.68|219.88|221.74|218.94|0
1660098600000|2022-08-10 02:30:00|221.74|218.94|222.96|220.16|223.05|220.25|221.74|218.94|0
1660098900000|2022-08-10 02:35:00|223.01|220.21|222.39|219.59|223.01|220.21|222.39|219.59|0
1660099200000|2022-08-10 02:40:00|222.49|219.69|222.96|220.16|222.96|220.16|222.25|219.45|0
1660099500000|2022-08-10 02:45:00|222.95|220.15|222.67|219.87|223.24|220.44|222.67|219.87|0
1660099800000|2022-08-10 02:50:00|222.76|219.96|221.82|219.02|222.76|219.96|221.73|218.93|0
1660100100000|2022-08-10 02:55:00|221.92|219.12|222.01|219.21|222.1|219.3|221.73|218.93|0
1660100400000|2022-08-10 03:00:00|221.91|219.11|221.73|218.93|222.01|219.21|221.54|218.74|0
1660100700000|2022-08-10 03:05:00|221.77|218.97|221.91|219.11|221.91|219.11|221.72|218.92|0
1660101000000|2022-08-10 03:10:00|221.82|219.02|221.81|219.01|222|219.2|221.81|219.01|0
1660101300000|2022-08-10 03:15:00|221.91|219.11|222|219.2|222|219.2|221.81|219.01|0
1660101600000|2022-08-10 03:20:00|221.91|219.11|222.37|219.57|222.47|219.67|221.81|219.01|0
1660101900000|2022-08-10 03:25:00|222.28|219.48|222.37|219.57|222.47|219.67|222.28|219.48|0
1660102200000|2022-08-10 03:30:00|222.28|219.48|222.18|219.38|222.37|219.57|221.99|219.19|0
1660102500000|2022-08-10 03:35:00|222.09|219.29|221.99|219.19|222.27|219.47|221.99|219.19|0
1660102800000|2022-08-10 03:40:00|222.08|219.28|221.8|219|222.18|219.38|221.8|219|0
1660103100000|2022-08-10 03:45:00|221.71|218.91|221.8|219|221.99|219.19|221.61|218.81|0
1660103400000|2022-08-10 03:50:00|221.75|218.95|221.98|219.18|221.99|219.19|221.75|218.95|0
1660103700000|2022-08-10 03:55:00|222.08|219.28|222.54|219.74|222.73|219.93|221.98|219.18|0
1660104000000|2022-08-10 04:00:00|222.5|219.7|221.7|218.9|222.5|219.7|221.7|218.9|0
1660104300000|2022-08-10 04:05:00|221.79|218.99|221.98|219.18|221.98|219.18|221.75|218.95|0
1660104600000|2022-08-10 04:10:00|221.88|219.08|221.79|218.99|221.98|219.18|221.69|218.89|0
1660104900000|2022-08-10 04:15:00|221.84|219.04|221.97|219.17|222.07|219.27|221.84|219.04|0
1660105200000|2022-08-10 04:20:00|221.88|219.08|222.16|219.36|222.16|219.36|221.78|218.98|0
1660105500000|2022-08-10 04:25:00|222.06|219.26|222.06|219.26|222.25|219.45|222.06|219.26|0
1660105800000|2022-08-10 04:30:00|222.02|219.22|221.92|219.12|222.06|219.26|221.87|219.07|0
1660106100000|2022-08-10 04:35:00|221.97|219.17|221.78|218.98|221.97|219.17|221.68|218.88|0
1660106400000|2022-08-10 04:40:00|221.77|218.97|221.68|218.88|221.77|218.97|221.68|218.88|0
1660106700000|2022-08-10 04:45:00|221.59|218.79|221.68|218.88|221.68|218.88|221.49|218.69|0
1660107000000|2022-08-10 04:50:00|221.73|218.93|221.77|218.97|221.86|219.06|221.68|218.88|0
1660107300000|2022-08-10 04:55:00|221.86|219.06|221.77|218.97|221.96|219.16|221.77|218.97|0
1660107600000|2022-08-10 05:00:00|221.86|219.06|222.23|219.43|222.23|219.43|221.67|218.87|0
1660107900000|2022-08-10 05:05:00|222.14|219.34|222.14|219.34|222.33|219.53|222.04|219.24|0
1660108200000|2022-08-10 05:10:00|222.19|219.39|222.18|219.38|222.23|219.43|222.04|219.24|0
1660108500000|2022-08-10 05:15:00|222.23|219.43|222.56|219.76|222.7|219.9|222.13|219.33|0
1660108800000|2022-08-10 05:20:00|222.6|219.8|222.6|219.8|222.7|219.9|222.51|219.71|0
1660109100000|2022-08-10 05:25:00|222.69|219.89|222.6|219.8|222.69|219.89|222.55|219.75|0
1660109400000|2022-08-10 05:30:00|222.5|219.7|222.41|219.61|222.5|219.7|222.22|219.42|0
1660109700000|2022-08-10 05:35:00|222.36|219.56|222.87|220.07|222.88|220.08|222.36|219.56|0
1660110000000|2022-08-10 05:40:00|222.83|220.03|222.97|220.17|222.97|220.17|222.78|219.98|0
1660110300000|2022-08-10 05:45:00|222.87|220.07|223.25|220.45|223.44|220.64|222.87|220.07|0
1660110600000|2022-08-10 05:50:00|223.2|220.4|223.62|220.82|223.62|220.82|223.2|220.4|0
1660110900000|2022-08-10 05:55:00|223.58|220.78|223.62|220.82|223.62|220.82|223.43|220.63|0
1660111200000|2022-08-10 06:00:00|223.71|220.91|224.75|221.95|224.75|221.95|223.71|220.91|0
1660111500000|2022-08-10 06:05:00|224.71|221.91|224.46|221.66|224.75|221.95|223.9|221.1|0
1660111800000|2022-08-10 06:10:00|224.37|221.57|224.08|221.28|224.65|221.85|223.8|221|0
1660112100000|2022-08-10 06:15:00|223.99|221.19|223.75|220.95|224.46|221.66|223.75|220.95|0
1660112400000|2022-08-10 06:20:00|223.8|221|224.22|221.42|224.27|221.47|223.52|220.72|0
1660112700000|2022-08-10 06:25:00|224.17|221.37|224.83|222.03|224.88|222.08|224.17|221.37|0
1660113000000|2022-08-10 06:30:00|224.74|221.94|224.64|221.84|224.74|221.94|224.08|221.28|0
1660113300000|2022-08-10 06:35:00|224.55|221.75|223.51|220.71|224.55|221.75|223.41|220.61|0
1660113600000|2022-08-10 06:40:00|223.6|220.8|223.13|220.33|223.69|220.89|223.13|220.33|0
1660113900000|2022-08-10 06:45:00|223.22|220.42|223.13|220.33|223.32|220.52|222.99|220.19|0
1660114200000|2022-08-10 06:50:00|223.03|220.23|222.98|220.18|223.31|220.51|222.93|220.13|0
1660114500000|2022-08-10 06:55:00|222.93|220.13|223.12|220.32|223.12|220.32|222.74|219.94|0
1660114800000|2022-08-10 07:00:00|223.26|220.46|223.59|220.79|224.16|221.36|222.93|220.13|0
1660115100000|2022-08-10 07:05:00|223.44|220.84|224.43|221.83|225.29|222.69|222.74|220.14|0
1660115400000|2022-08-10 07:10:00|224.53|221.93|222.92|220.32|224.72|222.12|222.54|219.94|0
1660115700000|2022-08-10 07:15:00|222.87|220.27|222.45|219.85|222.87|220.27|222.07|219.47|0
1660116000000|2022-08-10 07:20:00|222.35|219.75|222.26|219.66|222.35|219.75|221.69|219.09|0
1660116300000|2022-08-10 07:25:00|222.21|219.61|221.41|218.81|222.35|219.75|221.13|218.53|0
1660116600000|2022-08-10 07:30:00|221.32|218.72|220.94|218.34|221.41|218.81|220.38|217.78|0
1660116900000|2022-08-10 07:35:00|220.85|218.25|221.22|218.62|221.31|218.71|220.47|217.87|0
1660117200000|2022-08-10 07:40:00|221.27|218.67|221.45|218.85|221.5|218.9|221.03|218.43|0
1660117500000|2022-08-10 07:45:00|221.4|218.8|220.28|217.68|221.5|218.9|220.28|217.68|0
1660117800000|2022-08-10 07:50:00|220.19|217.59|219.9|217.3|220.37|217.77|219.44|216.84|0
1660118100000|2022-08-10 07:55:00|219.81|217.21|220.46|217.86|220.74|218.14|219.67|217.07|0
1660118400000|2022-08-10 08:00:00|220.65|218.05|220.14|217.54|220.93|218.33|219.9|217.3|0
1660118700000|2022-08-10 08:05:00|220.18|217.58|220.08|217.48|220.46|217.86|219.71|217.11|0
1660119000000|2022-08-10 08:10:00|219.99|217.39|219.71|217.11|219.99|217.39|219.52|216.92|0
1660119300000|2022-08-10 08:15:00|219.62|217.02|220.27|217.67|220.27|217.67|219.57|216.97|0
1660119600000|2022-08-10 08:20:00|220.17|217.57|218.87|216.27|220.31|217.71|218.78|216.18|0
1660119900000|2022-08-10 08:25:00|219.05|216.45|218.59|215.99|219.33|216.73|218.59|215.99|0
1660120200000|2022-08-10 08:30:00|218.12|215.52|218.38|215.78|218.88|216.28|217.48|214.88|0
1660120500000|2022-08-10 08:35:00|218.42|215.82|218.79|216.19|218.88|216.28|217.96|215.36|0
1660120800000|2022-08-10 08:40:00|218.74|216.14|217.4|214.8|218.79|216.19|216.67|214.07|0
1660121100000|2022-08-10 08:45:00|217.45|214.85|217.22|214.62|217.63|215.03|217.03|214.43|0
1660121400000|2022-08-10 08:50:00|217.13|214.53|217.4|214.8|217.49|214.89|217.12|214.52|0
1660121700000|2022-08-10 08:55:00|217.31|214.71|217.58|214.98|217.86|215.26|217.12|214.52|0
1660122000000|2022-08-10 09:00:00|217.49|214.89|217.12|214.52|218.13|215.53|216.93|214.33|0
1660122300000|2022-08-10 09:05:00|217.03|214.43|218.13|215.53|218.27|215.67|217.03|214.43|0
1660122600000|2022-08-10 09:10:00|218.08|215.48|217.94|215.34|218.13|215.53|217.67|215.07|0
1660122900000|2022-08-10 09:15:00|218.03|215.43|218.03|215.43|218.22|215.62|217.85|215.25|0
1660123200000|2022-08-10 09:20:00|218.12|215.52|218.49|215.89|218.49|215.89|218.12|215.52|0
1660123500000|2022-08-10 09:25:00|218.58|215.98|218.49|215.89|218.77|216.17|218.3|215.7|0
1660123800000|2022-08-10 09:30:00|218.54|215.94|218.58|215.98|218.76|216.16|218.4|215.8|0
1660124100000|2022-08-10 09:35:00|218.49|215.89|218.85|216.25|218.95|216.35|218.49|215.89|0
1660124400000|2022-08-10 09:40:00|218.76|216.16|218.76|216.16|218.95|216.35|218.48|215.88|0
1660124700000|2022-08-10 09:45:00|218.67|216.07|218.94|216.34|218.94|216.34|218.57|215.97|0
1660125000000|2022-08-10 09:50:00|218.9|216.3|219.12|216.52|219.5|216.9|218.9|216.3|0
1660125300000|2022-08-10 09:55:00|219.03|216.43|218.47|215.87|219.12|216.52|218.47|215.87|0
1660125600000|2022-08-10 10:00:00|218.52|215.92|219.07|216.47|219.21|216.61|218.47|215.87|0
1660125900000|2022-08-10 10:05:00|219.03|216.43|219.21|216.61|219.4|216.8|219.03|216.43|0
1660126200000|2022-08-10 10:10:00|219.3|216.7|218.84|216.24|219.39|216.79|218.84|216.24|0
1660126500000|2022-08-10 10:15:00|218.93|216.33|218.74|216.14|218.93|216.33|218.1|215.5|0
1660126800000|2022-08-10 10:20:00|218.65|216.05|218.83|216.23|219.16|216.56|218.65|216.05|0
1660127100000|2022-08-10 10:25:00|218.74|216.14|218.65|216.05|218.83|216.23|218.37|215.77|0
1660127400000|2022-08-10 10:30:00|218.6|216|219.01|216.41|219.2|216.6|218.6|216|0
1660127700000|2022-08-10 10:35:00|219.06|216.46|219.1|216.5|219.2|216.6|218.87|216.27|0
1660128000000|2022-08-10 10:40:00|219.15|216.55|219.66|217.06|219.66|217.06|219.01|216.41|0
1660128300000|2022-08-10 10:45:00|219.71|217.11|220.03|217.43|220.07|217.47|219.47|216.87|0
1660128600000|2022-08-10 10:50:00|219.93|217.33|219.65|217.05|220.03|217.43|219.47|216.87|0
1660128900000|2022-08-10 10:55:00|219.56|216.96|219.19|216.59|219.56|216.96|218.82|216.22|0
1660129200000|2022-08-10 11:00:00|219.09|216.49|218.63|216.03|219.56|216.96|218.59|215.99|0
1660129500000|2022-08-10 11:05:00|218.72|216.12|218.35|215.75|218.72|216.12|218.17|215.57|0
1660129800000|2022-08-10 11:10:00|218.26|215.66|218.81|216.21|218.81|216.21|218.17|215.57|0
1660130100000|2022-08-10 11:15:00|218.72|216.12|218.71|216.11|219.09|216.49|218.62|216.02|0
1660130400000|2022-08-10 11:20:00|218.81|216.21|218.34|215.74|218.99|216.39|218.16|215.56|0
1660130700000|2022-08-10 11:25:00|218.25|215.65|218.8|216.2|218.8|216.2|218.25|215.65|0
1660131000000|2022-08-10 11:30:00|218.76|216.16|218.06|215.46|218.89|216.29|218.06|215.46|0
1660131300000|2022-08-10 11:35:00|218.15|215.55|218.43|215.83|218.52|215.92|218.06|215.46|0
1660131600000|2022-08-10 11:40:00|218.52|215.92|218.24|215.64|218.61|216.01|218.15|215.55|0
1660131900000|2022-08-10 11:45:00|218.15|215.55|218.33|215.73|218.61|216.01|218.15|215.55|0
1660132200000|2022-08-10 11:50:00|218.24|215.64|218.33|215.73|218.42|215.82|217.87|215.27|0
1660132500000|2022-08-10 11:55:00|218.24|215.64|217.5|214.9|218.24|215.64|217.41|214.81|0
1660132800000|2022-08-10 12:00:00|217.41|214.81|217.36|214.76|217.86|215.26|217.22|214.62|0
1660133100000|2022-08-10 12:05:00|217.31|214.71|216.85|214.25|217.31|214.71|216.12|213.52|0
1660133400000|2022-08-10 12:10:00|216.76|214.16|216.39|213.79|216.76|214.16|216.25|213.65|0
1660133700000|2022-08-10 12:15:00|216.3|213.7|216.66|214.06|217.21|214.61|216.3|213.7|0
1660134000000|2022-08-10 12:20:00|216.75|214.15|217.58|214.98|217.58|214.98|216.39|213.79|0
1660134300000|2022-08-10 12:25:00|217.49|214.89|216.7|214.1|217.76|215.16|215.19|212.59|0
1660134600000|2022-08-10 12:30:00|217.12|214.52|198.74|196.14|217.12|214.52|195.76|193.16|0
1660134900000|2022-08-10 12:35:00|198.57|195.97|196.68|194.08|205.38|202.78|196.68|194.08|0
1660135200000|2022-08-10 12:40:00|196.34|193.74|196.34|193.74|196.94|194.34|194.65|192.05|0
1660135500000|2022-08-10 12:45:00|196.42|193.82|195.4|192.8|196.94|194.34|194.48|191.88|0
1660135800000|2022-08-10 12:50:00|195.49|192.89|196.59|193.99|196.68|194.08|195.32|192.72|0
1660136100000|2022-08-10 12:55:00|196.25|193.65|197.44|194.84|197.78|195.18|195.95|193.35|0
1660136400000|2022-08-10 13:00:00|197.61|195.01|196.84|194.24|198.04|195.44|196.5|193.9|0
1660136700000|2022-08-10 13:05:00|197.01|194.41|199.33|196.73|199.76|197.16|196.5|193.9|0
1660137000000|2022-08-10 13:10:00|199.42|196.82|200.87|198.27|201.13|198.53|199.42|196.82|0
1660137300000|2022-08-10 13:15:00|200.96|198.36|199.41|196.81|200.96|198.36|199.07|196.47|0
1660137600000|2022-08-10 13:20:00|199.5|196.9|199.75|197.15|200.1|197.5|199.11|196.51|0
1660137900000|2022-08-10 13:25:00|199.67|197.07|198.13|195.53|200.01|197.41|197.36|194.76|0
1660138200000|2022-08-10 13:30:00|197.79|195.19|201.04|198.44|201.12|198.52|197.79|195.19|0
1660138500000|2022-08-10 13:35:00|200.86|198.26|202.76|200.16|202.76|200.16|200.35|197.75|0
1660138800000|2022-08-10 13:40:00|202.42|199.82|199.57|196.97|202.94|200.34|199.23|196.63|0
1660139100000|2022-08-10 13:45:00|199.4|196.8|197.69|195.09|199.48|196.88|197.44|194.84|0
1660139400000|2022-08-10 13:50:00|197.44|194.84|200.42|197.82|200.51|197.91|197.35|194.75|0
1660139700000|2022-08-10 13:55:00|200.34|197.74|199.48|196.88|201.11|198.51|199.14|196.54|0
1660140000000|2022-08-10 14:00:00|199.74|197.14|198.79|196.19|200.51|197.91|198.11|195.51|0
1660140300000|2022-08-10 14:05:00|198.62|196.02|196.98|194.38|199.73|197.13|196.3|193.7|0
1660140600000|2022-08-10 14:10:00|196.9|194.3|199.12|196.52|199.72|197.12|196.47|193.87|0
1660140900000|2022-08-10 14:15:00|199.21|196.61|200.76|198.16|200.84|198.24|198.69|196.09|0
1660141200000|2022-08-10 14:20:00|200.93|198.33|200.75|198.15|202.76|200.16|200.24|197.64|0
1660141500000|2022-08-10 14:25:00|200.67|198.07|199.33|196.73|200.71|198.11|199.29|196.69|0
1660141800000|2022-08-10 14:30:00|199.54|196.94|197.82|195.22|199.97|197.37|197.74|195.14|0
1660142100000|2022-08-10 14:35:00|197.74|195.14|197.82|195.22|198.08|195.48|197.23|194.63|0
1660142400000|2022-08-10 14:40:00|197.74|195.14|196.46|193.86|197.91|195.31|196.03|193.43|0
1660142700000|2022-08-10 14:45:00|196.37|193.77|196.71|194.11|196.96|194.36|195.78|193.18|0
1660143000000|2022-08-10 14:50:00|196.54|193.94|196.37|193.77|196.71|194.11|195.69|193.09|0
1660143300000|2022-08-10 14:55:00|196.45|193.85|195.68|193.08|196.45|193.85|195.52|192.92|0
1660143600000|2022-08-10 15:00:00|195.51|192.91|192.4|189.8|195.51|192.91|192.4|189.8|0
1660143900000|2022-08-10 15:05:00|192.31|189.71|192.56|189.96|193.07|190.47|191.48|188.88|0
1660144200000|2022-08-10 15:10:00|192.48|189.88|193.99|191.39|194.92|192.32|192.48|189.88|0
1660144500000|2022-08-10 15:15:00|193.9|191.3|195.3|192.7|195.55|192.95|193.73|191.13|0
1660144800000|2022-08-10 15:20:00|195.21|192.61|194.12|191.52|195.38|192.78|194.03|191.43|0
1660145100000|2022-08-10 15:25:00|194.2|191.6|194.62|192.02|194.87|192.27|194.03|191.43|0
1660145400000|2022-08-10 15:30:00|194.53|191.93|193.94|191.34|194.62|192.02|192.93|190.33|0
1660145700000|2022-08-10 15:35:00|193.86|191.26|194.78|192.18|195.29|192.69|193.77|191.17|0
1660146000000|2022-08-10 15:40:00|194.87|192.27|194.02|191.42|194.95|192.35|193.77|191.17|0
1660146300000|2022-08-10 15:45:00|194.1|191.5|193.6|191|194.78|192.18|193.35|190.75|0
1660146600000|2022-08-10 15:50:00|193.68|191.08|193.26|190.66|194.61|192.01|193.09|190.49|0
1660146900000|2022-08-10 15:55:00|193.17|190.57|193|190.4|193.51|190.91|192.84|190.24|0
1660147200000|2022-08-10 16:00:00|193.09|190.49|193.17|190.57|193.42|190.82|192.42|189.82|0
1660147500000|2022-08-10 16:05:00|193.25|190.65|194.09|191.49|194.68|192.08|193.25|190.65|0
1660147800000|2022-08-10 16:10:00|194.01|191.41|194.43|191.83|194.43|191.83|193.84|191.24|0
1660148100000|2022-08-10 16:15:00|194.51|191.91|196.37|193.77|196.71|194.11|194.17|191.57|0
1660148400000|2022-08-10 16:20:00|196.54|193.94|196.46|193.86|197.31|194.71|196.2|193.6|0
1660148700000|2022-08-10 16:25:00|196.37|193.77|195.77|193.17|197.05|194.45|195.6|193|0
1660149000000|2022-08-10 16:30:00|195.69|193.09|195.39|192.79|196.11|193.51|195.18|192.58|0
1660149300000|2022-08-10 16:35:00|195.35|192.75|193.37|190.77|195.52|192.92|193.2|190.6|0
1660149600000|2022-08-10 16:40:00|193.29|190.69|193.29|190.69|193.96|191.36|192.95|190.35|0
1660149900000|2022-08-10 16:45:00|193.2|190.6|193.71|191.11|194.22|191.62|193.12|190.52|0
1660150200000|2022-08-10 16:50:00|193.79|191.19|193.2|190.6|194.3|191.7|193.03|190.43|0
1660150500000|2022-08-10 16:55:00|193.11|190.51|193.03|190.43|193.7|191.1|192.94|190.34|0
1660150800000|2022-08-10 17:00:00|193.11|190.51|193.87|191.27|194.21|191.61|193.11|190.51|0
1660151100000|2022-08-10 17:05:00|193.95|191.35|192.94|190.34|194.12|191.52|192.85|190.25|0
1660151400000|2022-08-10 17:10:00|192.85|190.25|192.26|189.66|192.85|190.25|192.09|189.49|0
1660151700000|2022-08-10 17:15:00|192.18|189.58|192.01|189.41|192.51|189.91|191.76|189.16|0
1660152000000|2022-08-10 17:20:00|192.09|189.49|191.59|188.99|192.68|190.08|191.59|188.99|0
1660152300000|2022-08-10 17:25:00|191.67|189.07|193.1|190.5|193.18|190.58|191.58|188.98|0
1660152600000|2022-08-10 17:30:00|193.18|190.58|193.1|190.5|194.03|191.43|192.51|189.91|0
1660152900000|2022-08-10 17:35:00|193.01|190.41|192.42|189.82|193.35|190.75|192.42|189.82|0
1660153200000|2022-08-10 17:40:00|192.5|189.9|191.83|189.23|192.67|190.07|191.83|189.23|0
1660153500000|2022-08-10 17:45:00|191.74|189.14|190.74|188.14|192|189.4|190.74|188.14|0
1660153800000|2022-08-10 17:50:00|190.65|188.05|190.82|188.22|191.24|188.64|190.57|187.97|0
1660154100000|2022-08-10 17:55:00|190.74|188.14|191.74|189.14|192.24|189.64|190.65|188.05|0
1660154400000|2022-08-10 18:00:00|191.65|189.05|191.15|188.55|192.32|189.72|191.15|188.55|0
1660154700000|2022-08-10 18:05:00|191.23|188.63|191.82|189.22|192.15|189.55|191.06|188.46|0
1660155000000|2022-08-10 18:10:00|191.9|189.3|192.82|190.22|192.82|190.22|191.57|188.97|0
1660155300000|2022-08-10 18:15:00|192.74|190.14|192.74|190.14|192.91|190.31|192.23|189.63|0
1660155600000|2022-08-10 18:20:00|192.82|190.22|192.74|190.14|192.91|190.31|192.15|189.55|0
1660155900000|2022-08-10 18:25:00|192.65|190.05|192.73|190.13|192.9|190.3|192.31|189.71|0
1660156200000|2022-08-10 18:30:00|192.65|190.05|192.73|190.13|193.75|191.15|192.56|189.96|0
1660156500000|2022-08-10 18:35:00|192.69|190.09|192.73|190.13|193.07|190.47|192.14|189.54|0
1660156800000|2022-08-10 18:40:00|192.64|190.04|192.47|189.87|192.81|190.21|192.14|189.54|0
1660157100000|2022-08-10 18:45:00|192.39|189.79|193.99|191.39|193.99|191.39|192.31|189.71|0
1660157400000|2022-08-10 18:50:00|194.25|191.65|194.07|191.47|194.25|191.65|193.4|190.8|0
1660157700000|2022-08-10 18:55:00|194.16|191.56|194.84|192.24|195.01|192.41|193.82|191.22|0
1660158000000|2022-08-10 19:00:00|195.01|192.41|193.82|191.22|195.35|192.75|193.82|191.22|0
1660158300000|2022-08-10 19:05:00|193.73|191.13|194.66|192.06|194.92|192.32|193.65|191.05|0
1660158600000|2022-08-10 19:10:00|194.75|192.15|193.64|191.04|194.75|192.15|193.39|190.79|0
1660158900000|2022-08-10 19:15:00|193.47|190.87|193.22|190.62|194.23|191.63|193.05|190.45|0
1660159200000|2022-08-10 19:20:00|193.13|190.53|192.37|189.77|193.39|190.79|192.29|189.69|0
1660159500000|2022-08-10 19:25:00|192.29|189.69|192.03|189.43|192.71|190.11|191.78|189.18|0
1660159800000|2022-08-10 19:30:00|192.29|189.69|191.95|189.35|192.62|190.02|191.95|189.35|0
1660160100000|2022-08-10 19:35:00|192.03|189.43|190.52|187.92|192.03|189.43|190.35|187.75|0
1660160400000|2022-08-10 19:40:00|190.44|187.84|189.44|186.84|191.02|188.42|189.35|186.75|0
1660160700000|2022-08-10 19:45:00|189.6|187|190.35|187.75|190.77|188.17|189.44|186.84|0
1660161000000|2022-08-10 19:50:00|190.43|187.83|190.18|187.58|191.27|188.67|190.1|187.5|0
1660161300000|2022-08-10 19:55:00|190.26|187.66|191.05|188.45|191.8|189.2|189.68|187.08|0
1660161600000|2022-08-10 20:00:00|191.38|188.78|191.55|188.95|191.55|188.95|190.72|188.12|0
1660161900000|2022-08-10 20:05:00|191.47|188.87|191.38|188.78|191.63|189.03|191.3|188.7|0
1660162200000|2022-08-10 20:10:00|191.46|188.86|191.71|189.11|191.8|189.2|191.21|188.61|0
1660162500000|2022-08-10 20:15:00|191.73|188.93|191.06|188.26|191.73|188.93|190.97|188.17|0
1660162800000|2022-08-10 20:20:00|190.97|188.17|190.89|188.09|191.06|188.26|190.89|188.09|0
1660163100000|2022-08-10 20:25:00|190.97|188.17|190.64|187.84|190.97|188.17|190.64|187.84|0
1660163400000|2022-08-10 20:30:00|190.72|187.92|190.22|187.42|190.72|187.92|190.05|187.25|0
1660164000000|2022-08-10 20:40:00|190.3|187.5|190.3|187.5|190.38|187.58|190.13|187.33|0
1660164300000|2022-08-10 20:45:00|190.38|187.58|190.46|187.66|190.46|187.66|190.38|187.58|0
1660164600000|2022-08-10 20:50:00|190.54|187.74|190.54|187.74|190.54|187.74|190.54|187.74|0
1660164900000|2022-08-10 20:55:00|190.62|187.82|190.83|188.03|190.92|188.12|190.62|187.82|0
1660165200000|2022-08-10 21:00:00|190.85|188.05|190.77|187.97|190.91|188.11|190.77|187.97|0
1660165500000|2022-08-10 21:05:00|190.79|187.99|190.81|188.01|190.86|188.06|190.79|187.99|0
1660165800000|2022-08-10 21:10:00|190.82|188.02|190.83|188.03|190.86|188.06|190.78|187.98|0
1660166100000|2022-08-10 21:15:00|190.82|188.02|190.8|188|190.82|188.02|190.74|187.94|0
1660166400000|2022-08-10 21:20:00|190.82|188.02|190.8|188|190.85|188.05|190.79|187.99|0
1660166700000|2022-08-10 21:25:00|190.79|187.99|190.86|188.06|190.91|188.11|190.79|187.99|0
1660167000000|2022-08-10 21:30:00|190.85|188.05|191.07|188.27|191.07|188.27|190.85|188.05|0
1660167300000|2022-08-10 21:35:00|191.16|188.36|191.02|188.22|191.16|188.36|190.96|188.16|0
1660167600000|2022-08-10 21:40:00|191.03|188.23|191.01|188.21|191.03|188.23|191.01|188.21|0
1660167900000|2022-08-10 21:45:00|191.03|188.23|190.88|188.08|191.03|188.23|190.88|188.08|0
1660168200000|2022-08-10 21:50:00|190.97|188.17|190.96|188.16|191.01|188.21|190.96|188.16|0
1660168500000|2022-08-10 21:55:00|191.01|188.21|190.89|188.09|191.02|188.22|190.85|188.05|0
1660168800000|2022-08-10 22:00:00|190.81|188.01|191.34|188.54|191.6|188.8|190.81|188.01|0
1660169100000|2022-08-10 22:05:00|191.43|188.63|191.64|188.84|191.68|188.88|191.26|188.46|0
1660169400000|2022-08-10 22:10:00|191.68|188.88|191.67|188.87|191.93|189.13|191.59|188.79|0
1660169700000|2022-08-10 22:15:00|191.76|188.96|191.84|189.04|191.84|189.04|191.63|188.83|0
1660170000000|2022-08-10 22:20:00|191.88|189.08|191.5|188.7|191.88|189.08|191.42|188.62|0
1660170300000|2022-08-10 22:25:00|191.59|188.79|191.75|188.95|191.75|188.95|191.5|188.7|0
1660170600000|2022-08-10 22:30:00|191.84|189.04|191.83|189.03|191.92|189.12|191.75|188.95|0
1660170900000|2022-08-10 22:35:00|191.88|189.08|192|189.2|192.08|189.28|191.83|189.03|0
1660171200000|2022-08-10 22:40:00|191.96|189.16|191.75|188.95|192.08|189.28|191.58|188.78|0
1660171500000|2022-08-10 22:45:00|191.74|188.94|191.99|189.19|191.99|189.19|191.74|188.94|0
1660171800000|2022-08-10 22:50:00|191.91|189.11|191.91|189.11|191.99|189.19|191.91|189.11|0
1660172100000|2022-08-10 22:55:00|191.87|189.07|191.74|188.94|191.87|189.07|191.74|188.94|0
1660172400000|2022-08-10 23:00:00|191.82|189.02|191.15|188.35|191.82|189.02|190.98|188.18|0
1660172700000|2022-08-10 23:05:00|191.11|188.31|191.07|188.27|191.19|188.39|190.98|188.18|0
1660173000000|2022-08-10 23:10:00|190.98|188.18|190.98|188.18|191.15|188.35|190.9|188.1|0
1660173300000|2022-08-10 23:15:00|191.06|188.26|191.14|188.34|191.23|188.43|190.98|188.18|0
1660173600000|2022-08-10 23:20:00|191.23|188.43|191.23|188.43|191.35|188.55|191.06|188.26|0
1660173900000|2022-08-10 23:25:00|191.14|188.34|190.73|187.93|191.14|188.34|190.73|187.93|0
1660174200000|2022-08-10 23:30:00|190.82|188.02|190.73|187.93|190.82|188.02|190.57|187.77|0
1660174500000|2022-08-10 23:35:00|190.81|188.01|190.81|188.01|190.98|188.18|190.81|188.01|0
1660174800000|2022-08-10 23:40:00|190.73|187.93|190.56|187.76|190.81|188.01|190.48|187.68|0
1660175100000|2022-08-10 23:45:00|190.64|187.84|190.43|187.63|190.64|187.84|190.22|187.42|0
1660175400000|2022-08-10 23:50:00|190.39|187.59|189.89|187.09|190.39|187.59|189.81|187.01|0
1660175700000|2022-08-10 23:55:00|189.93|187.13|189.97|187.17|190.14|187.34|189.56|186.76|0
1660176000000|2022-08-11 00:00:00|189.89|187.09|189.72|186.92|189.97|187.17|189.64|186.84|0
1660176300000|2022-08-11 00:05:00|189.64|186.84|189.72|186.92|189.97|187.17|189.47|186.67|0
1660176600000|2022-08-11 00:10:00|189.63|186.83|189.3|186.5|189.72|186.92|188.97|186.17|0
1660176900000|2022-08-11 00:15:00|189.22|186.42|187.64|184.84|189.26|186.46|187.32|184.52|0
1660177200000|2022-08-11 00:20:00|187.4|184.6|187.64|184.84|187.97|185.17|187.4|184.6|0
1660177500000|2022-08-11 00:25:00|187.72|184.92|187.56|184.76|187.72|184.92|187.23|184.43|0
1660177800000|2022-08-11 00:30:00|187.6|184.8|187.97|185.17|188.05|185.25|187.47|184.67|0
1660178100000|2022-08-11 00:35:00|188.01|185.21|188.21|185.41|188.21|185.41|188.01|185.21|0
1660178400000|2022-08-11 00:40:00|188.29|185.49|187.72|184.92|188.38|185.58|187.55|184.75|0
1660178700000|2022-08-11 00:45:00|187.63|184.83|187.67|184.87|187.72|184.92|187.55|184.75|0
1660179000000|2022-08-11 00:50:00|187.71|184.91|187.3|184.5|188.46|185.66|187.3|184.5|0
1660179300000|2022-08-11 00:55:00|186.48|183.68|186.8|184|187.05|184.25|186.48|183.68|0
1660179600000|2022-08-11 01:00:00|186.85|184.05|187.09|184.29|187.21|184.41|186.85|184.05|0
1660179900000|2022-08-11 01:05:00|187.05|184.25|186.55|183.75|187.13|184.33|186.47|183.67|0
1660180200000|2022-08-11 01:10:00|186.51|183.71|186.06|183.26|186.6|183.8|185.9|183.1|0
1660180500000|2022-08-11 01:15:00|186.02|183.22|186.63|183.83|186.63|183.83|186.02|183.22|0
1660180800000|2022-08-11 01:20:00|186.71|183.91|186.5|183.7|186.87|184.07|186.46|183.66|0
1660181100000|2022-08-11 01:25:00|186.54|183.74|186.46|183.66|186.54|183.74|186.34|183.54|0
1660181400000|2022-08-11 01:30:00|186.54|183.74|187.52|184.72|187.69|184.89|186.46|183.66|0
1660181700000|2022-08-11 01:35:00|187.44|184.64|187.27|184.47|187.68|184.88|187.19|184.39|0
1660182000000|2022-08-11 01:40:00|187.35|184.55|187.52|184.72|187.6|184.8|187.02|184.22|0
1660182300000|2022-08-11 01:45:00|187.48|184.68|187.51|184.71|187.6|184.8|187.35|184.55|0
1660182600000|2022-08-11 01:50:00|187.6|184.8|187.59|184.79|187.76|184.96|187.43|184.63|0
1660182900000|2022-08-11 01:55:00|187.68|184.88|187.59|184.79|187.84|185.04|187.59|184.79|0
1660183200000|2022-08-11 02:00:00|187.63|184.83|187.8|185|187.84|185.04|187.59|184.79|0
1660183500000|2022-08-11 02:05:00|187.75|184.95|187.92|185.12|188|185.2|187.75|184.95|0
1660183800000|2022-08-11 02:10:00|187.96|185.16|187.83|185.03|187.96|185.16|187.59|184.79|0
1660184100000|2022-08-11 02:15:00|187.75|184.95|187.75|184.95|187.83|185.03|187.66|184.86|0
1660184400000|2022-08-11 02:20:00|187.66|184.86|187.33|184.53|187.83|185.03|187.33|184.53|0
1660184700000|2022-08-11 02:25:00|187.25|184.45|187|184.2|187.25|184.45|186.76|183.96|0
1660185000000|2022-08-11 02:30:00|186.92|184.12|186.92|184.12|187.08|184.28|186.75|183.95|0
1660185300000|2022-08-11 02:35:00|187|184.2|187.08|184.28|187.16|184.36|186.92|184.12|0
1660185600000|2022-08-11 02:40:00|187.16|184.36|187.98|185.18|188.07|185.27|187.16|184.36|0
1660185900000|2022-08-11 02:45:00|187.9|185.1|187.98|185.18|187.98|185.18|187.9|185.1|0
1660186200000|2022-08-11 02:50:00|188.02|185.22|187.98|185.18|188.15|185.35|187.98|185.18|0
1660186500000|2022-08-11 02:55:00|188.02|185.22|187.85|185.05|188.06|185.26|187.81|185.01|0
1660186800000|2022-08-11 03:00:00|187.81|185.01|187.81|185.01|187.85|185.05|187.69|184.89|0
1660187100000|2022-08-11 03:05:00|187.77|184.97|187.64|184.84|187.81|185.01|187.48|184.68|0
1660187400000|2022-08-11 03:10:00|187.72|184.92|186.98|184.18|187.72|184.92|186.98|184.18|0
1660187700000|2022-08-11 03:15:00|186.9|184.1|187.14|184.34|187.23|184.43|186.65|183.85|0
1660188000000|2022-08-11 03:20:00|187.23|184.43|187.14|184.34|187.31|184.51|187.06|184.26|0
1660188300000|2022-08-11 03:25:00|187.06|184.26|186.81|184.01|187.14|184.34|186.81|184.01|0
1660188600000|2022-08-11 03:30:00|186.85|184.05|186.77|183.97|186.98|184.18|186.77|183.97|0
1660188900000|2022-08-11 03:35:00|186.73|183.93|186.73|183.93|186.89|184.09|186.48|183.68|0
1660189200000|2022-08-11 03:40:00|186.81|184.01|186.56|183.76|186.81|184.01|186.56|183.76|0
1660189500000|2022-08-11 03:45:00|186.64|183.84|186.72|183.92|186.97|184.17|186.64|183.84|0
1660189800000|2022-08-11 03:50:00|186.64|183.84|186.39|183.59|186.72|183.92|186.31|183.51|0
1660190100000|2022-08-11 03:55:00|186.35|183.55|186.8|184|186.96|184.16|186.35|183.55|0
1660190400000|2022-08-11 04:00:00|186.88|184.08|186.88|184.08|186.96|184.16|186.71|183.91|0
1660190700000|2022-08-11 04:05:00|186.8|184|186.79|183.99|186.96|184.16|186.55|183.75|0
1660191000000|2022-08-11 04:10:00|186.84|184.04|187.04|184.24|187.04|184.24|186.79|183.99|0
1660191300000|2022-08-11 04:15:00|186.96|184.16|187.04|184.24|187.12|184.32|186.95|184.15|0
1660191600000|2022-08-11 04:20:00|187.12|184.32|187.08|184.28|187.12|184.32|187.03|184.23|0
1660191900000|2022-08-11 04:25:00|187.12|184.32|187.07|184.27|187.28|184.48|187.03|184.23|0
1660192200000|2022-08-11 04:30:00|187.11|184.31|186.78|183.98|187.11|184.31|186.7|183.9|0
1660192500000|2022-08-11 04:35:00|186.7|183.9|187.19|184.39|187.19|184.39|186.7|183.9|0
1660192800000|2022-08-11 04:40:00|187.15|184.35|187.44|184.64|187.44|184.64|187.15|184.35|0
1660193100000|2022-08-11 04:45:00|187.43|184.63|187.68|184.88|187.68|184.88|187.27|184.47|0
1660193400000|2022-08-11 04:50:00|187.76|184.96|187.51|184.71|187.76|184.96|187.51|184.71|0
1660193700000|2022-08-11 04:55:00|187.47|184.67|187.76|184.96|187.76|184.96|187.47|184.67|0
1660194000000|2022-08-11 05:00:00|187.84|185.04|187.59|184.79|187.92|185.12|187.59|184.79|0
1660194300000|2022-08-11 05:05:00|187.55|184.75|187.51|184.71|187.59|184.79|187.18|184.38|0
1660194600000|2022-08-11 05:10:00|187.59|184.79|187.83|185.03|187.83|185.03|187.42|184.62|0
1660194900000|2022-08-11 05:15:00|187.79|184.99|187.71|184.91|187.83|185.03|187.67|184.87|0
1660195200000|2022-08-11 05:20:00|187.67|184.87|187.42|184.62|187.83|185.03|187.42|184.62|0
1660195500000|2022-08-11 05:25:00|187.25|184.45|187.38|184.58|187.75|184.95|187.25|184.45|0
1660195800000|2022-08-11 05:30:00|187.33|184.53|187.25|184.45|187.41|184.61|187.09|184.29|0
1660196100000|2022-08-11 05:35:00|187.17|184.37|187|184.2|187.33|184.53|186.92|184.12|0
1660196400000|2022-08-11 05:40:00|186.96|184.16|187|184.2|187.24|184.44|186.88|184.08|0
1660196700000|2022-08-11 05:45:00|186.92|184.12|187|184.2|187.08|184.28|186.75|183.95|0
1660197000000|2022-08-11 05:50:00|186.96|184.16|187.49|184.69|187.49|184.69|186.91|184.11|0
1660197300000|2022-08-11 05:55:00|187.57|184.77|187.07|184.27|187.57|184.77|187.07|184.27|0
1660197600000|2022-08-11 06:00:00|186.91|184.11|188.06|185.26|188.22|185.42|186.74|183.94|0
1660197900000|2022-08-11 06:05:00|188.14|185.34|187.73|184.93|188.39|185.59|187.64|184.84|0
1660198200000|2022-08-11 06:10:00|187.64|184.84|187.56|184.76|187.72|184.92|187.4|184.6|0
1660198500000|2022-08-11 06:15:00|187.64|184.84|186.74|183.94|187.72|184.92|186.65|183.85|0
1660198800000|2022-08-11 06:20:00|186.82|184.02|187.04|184.24|188.54|185.74|186.74|183.94|0
1660199100000|2022-08-11 06:25:00|187.12|184.32|187.44|184.64|187.69|184.89|187|184.2|0
1660199400000|2022-08-11 06:30:00|187.36|184.56|187.44|184.64|187.52|184.72|187.03|184.23|0
1660199700000|2022-08-11 06:35:00|187.36|184.56|185.56|182.76|187.36|184.56|185.48|182.68|0
1660200000000|2022-08-11 06:40:00|185.72|182.92|185.85|183.05|186.13|183.33|185.4|182.6|0
1660200300000|2022-08-11 06:45:00|185.8|183|185.72|182.92|185.97|183.17|185.48|182.68|0
1660200600000|2022-08-11 06:50:00|185.68|182.88|185.23|182.43|185.68|182.88|184.66|181.86|0
1660200900000|2022-08-11 06:55:00|185.39|182.59|186.12|183.32|186.2|183.4|185.39|182.59|0
1660201200000|2022-08-11 07:00:00|186.2|183.4|187.51|184.71|187.59|184.79|186.12|183.32|0
1660201500000|2022-08-11 07:05:00|187.41|184.81|187.33|184.73|187.65|185.05|187|184.4|0
1660201800000|2022-08-11 07:10:00|187.41|184.81|186.34|183.74|187.61|185.01|186.34|183.74|0
1660202100000|2022-08-11 07:15:00|186.42|183.82|186.67|184.07|186.75|184.15|186.01|183.41|0
1660202400000|2022-08-11 07:20:00|186.75|184.15|186.5|183.9|186.75|184.15|186.26|183.66|0
1660202700000|2022-08-11 07:25:00|186.66|184.06|187.97|185.37|187.97|185.37|186.46|183.86|0
1660203000000|2022-08-11 07:30:00|188.06|185.46|187.81|185.21|188.3|185.7|187.31|184.71|0
1660203300000|2022-08-11 07:35:00|187.72|185.12|188.05|185.45|188.38|185.78|187.72|185.12|0
1660203600000|2022-08-11 07:40:00|188.13|185.53|188.38|185.78|188.87|186.27|187.97|185.37|0
1660203900000|2022-08-11 07:45:00|188.46|185.86|188.7|186.1|188.87|186.27|188.21|185.61|0
1660204200000|2022-08-11 07:50:00|188.79|186.19|188.54|185.94|189.28|186.68|188.46|185.86|0
1660204500000|2022-08-11 07:55:00|188.62|186.02|188.25|185.65|188.62|186.02|188.04|185.44|0
1660204800000|2022-08-11 08:00:00|188.29|185.69|189.28|186.68|189.28|186.68|188.29|185.69|0
1660205100000|2022-08-11 08:05:00|189.57|186.97|189.27|186.67|189.69|187.09|189.03|186.43|0
1660205400000|2022-08-11 08:10:00|189.19|186.59|189.07|186.47|189.27|186.67|188.86|186.26|0
1660205700000|2022-08-11 08:15:00|189.19|186.59|188.53|185.93|189.19|186.59|188.44|185.84|0
1660206000000|2022-08-11 08:20:00|188.44|185.84|189.27|186.67|189.35|186.75|188.44|185.84|0
1660206300000|2022-08-11 08:25:00|189.23|186.63|189.76|187.16|189.84|187.24|189.18|186.58|0
1660206600000|2022-08-11 08:30:00|189.68|187.08|189.43|186.83|190.18|187.58|189.1|186.5|0
1660206900000|2022-08-11 08:35:00|189.35|186.75|189.55|186.95|189.59|186.99|188.93|186.33|0
1660207200000|2022-08-11 08:40:00|189.51|186.91|189.34|186.74|189.76|187.16|189.09|186.49|0
1660207500000|2022-08-11 08:45:00|189.42|186.82|189.75|187.15|189.92|187.32|189.34|186.74|0
1660207800000|2022-08-11 08:50:00|189.84|187.24|189.92|187.32|190.66|188.06|189.75|187.15|0
1660208100000|2022-08-11 08:55:00|190|187.4|188.84|186.24|190.08|187.48|188.76|186.16|0
1660208400000|2022-08-11 09:00:00|188.76|186.16|188.34|185.74|188.8|186.2|188.14|185.54|0
1660208700000|2022-08-11 09:05:00|188.38|185.78|189|186.4|189.08|186.48|187.85|185.25|0
1660209000000|2022-08-11 09:10:00|189.08|186.48|188.91|186.31|189.12|186.52|188.5|185.9|0
1660209300000|2022-08-11 09:15:00|189.04|186.44|188.66|186.06|189.16|186.56|188.34|185.74|0
1660209600000|2022-08-11 09:20:00|188.83|186.23|188.66|186.06|188.83|186.23|188.13|185.53|0
1660209900000|2022-08-11 09:25:00|188.83|186.23|187.77|185.17|188.83|186.23|187.56|184.96|0
1660210200000|2022-08-11 09:30:00|187.81|185.21|186.45|183.85|187.89|185.29|186.45|183.85|0
1660210500000|2022-08-11 09:35:00|186.41|183.81|186.86|184.26|186.94|184.34|186.13|183.53|0
1660210800000|2022-08-11 09:40:00|186.78|184.18|186.37|183.77|187.35|184.75|186.29|183.69|0
1660211100000|2022-08-11 09:45:00|186.33|183.73|186.08|183.48|186.69|184.09|185.92|183.32|0
1660211400000|2022-08-11 09:50:00|186.04|183.44|186.53|183.93|186.61|184.01|185.96|183.36|0
1660211700000|2022-08-11 09:55:00|186.61|184.01|186.69|184.09|186.85|184.25|186.36|183.76|0
1660212000000|2022-08-11 10:00:00|186.61|184.01|187.3|184.7|187.51|184.91|186.61|184.01|0
1660212300000|2022-08-11 10:05:00|187.34|184.74|187.67|185.07|187.71|185.11|187.26|184.66|0
1660212600000|2022-08-11 10:10:00|187.71|185.11|187.3|184.7|187.75|185.15|187.25|184.65|0
1660212900000|2022-08-11 10:15:00|187.34|184.74|187.58|184.98|187.91|185.31|187.3|184.7|0
1660213200000|2022-08-11 10:20:00|187.54|184.94|187.82|185.22|188.07|185.47|187.54|184.94|0
1660213500000|2022-08-11 10:25:00|187.87|185.27|187.41|184.81|188.03|185.43|187.33|184.73|0
1660213800000|2022-08-11 10:30:00|187.49|184.89|187.08|184.48|187.49|184.89|186.84|184.24|0
1660214100000|2022-08-11 10:35:00|187|184.4|187.24|184.64|187.82|185.22|187|184.4|0
1660214400000|2022-08-11 10:40:00|187.16|184.56|187.65|185.05|187.65|185.05|187|184.4|0
1660214700000|2022-08-11 10:45:00|187.57|184.97|187.16|184.56|187.57|184.97|186.67|184.07|0
1660215000000|2022-08-11 10:50:00|187.07|184.47|187.24|184.64|187.81|185.21|187.04|184.44|0
1660215300000|2022-08-11 10:55:00|187.15|184.55|186.99|184.39|187.24|184.64|186.5|183.9|0
1660215600000|2022-08-11 11:00:00|186.91|184.31|186.82|184.22|187.4|184.8|186.82|184.22|0
1660215900000|2022-08-11 11:05:00|186.86|184.26|186.33|183.73|186.86|184.26|186.33|183.73|0
1660216200000|2022-08-11 11:10:00|186.41|183.81|186.57|183.97|187.06|184.46|186.33|183.73|0
1660216500000|2022-08-11 11:15:00|186.49|183.89|186.32|183.72|186.74|184.14|186.24|183.64|0
1660216800000|2022-08-11 11:20:00|186.24|183.64|187.06|184.46|187.14|184.54|186.24|183.64|0
1660217100000|2022-08-11 11:25:00|186.9|184.3|186.24|183.64|186.9|184.3|186.24|183.64|0
1660217400000|2022-08-11 11:30:00|186.32|183.72|185.99|183.39|186.4|183.8|185.83|183.23|0
1660217700000|2022-08-11 11:35:00|185.91|183.31|184.77|182.17|185.99|183.39|184.61|182.01|0
1660218000000|2022-08-11 11:40:00|184.85|182.25|184.93|182.33|185.26|182.66|184.77|182.17|0
1660218300000|2022-08-11 11:45:00|184.85|182.25|185.01|182.41|185.25|182.65|184.6|182|0
1660218600000|2022-08-11 11:50:00|185.09|182.49|185.58|182.98|186.25|183.65|184.6|182|0
1660218900000|2022-08-11 11:55:00|185.66|183.06|185.57|182.97|186.06|183.46|185.49|182.89|0
1660219200000|2022-08-11 12:00:00|185.49|182.89|184.68|182.08|185.49|182.89|184.11|181.51|0
1660219500000|2022-08-11 12:05:00|184.6|182|184.76|182.16|185|182.4|184.52|181.92|0
1660219800000|2022-08-11 12:10:00|184.84|182.24|183.79|181.19|184.84|182.24|183.79|181.19|0
1660220100000|2022-08-11 12:15:00|183.95|181.35|183.54|180.94|183.95|181.35|183.22|180.62|0
1660220400000|2022-08-11 12:20:00|183.46|180.86|183.3|180.7|183.7|181.1|182.98|180.38|0
1660220700000|2022-08-11 12:25:00|183.38|180.78|183.46|180.86|183.62|181.02|183.13|180.53|0
1660221000000|2022-08-11 12:30:00|183.3|180.7|184.02|181.42|184.42|181.82|180.7|178.1|0
1660221300000|2022-08-11 12:35:00|184.1|181.5|182.09|179.49|184.67|182.07|181.77|179.17|0
1660221600000|2022-08-11 12:40:00|182.01|179.41|182.16|179.56|182.57|179.97|181.77|179.17|0
1660221900000|2022-08-11 12:45:00|182.13|179.53|181.6|179|182.49|179.89|181.28|178.68|0
1660222200000|2022-08-11 12:50:00|181.68|179.08|181.36|178.76|182|179.4|180.72|178.12|0
1660222500000|2022-08-11 12:55:00|181.32|178.72|180.4|177.8|181.36|178.76|179.93|177.33|0
1660222800000|2022-08-11 13:00:00|180.32|177.72|181.2|178.6|181.36|178.76|180.32|177.72|0
1660223100000|2022-08-11 13:05:00|181.12|178.52|181.43|178.83|181.83|179.23|181.12|178.52|0
1660223400000|2022-08-11 13:10:00|181.51|178.91|181.43|178.83|181.99|179.39|181.43|178.83|0
1660223700000|2022-08-11 13:15:00|181.51|178.91|182.23|179.63|182.39|179.79|181.51|178.91|0
1660224000000|2022-08-11 13:20:00|182.15|179.55|182.25|179.65|183.59|180.99|182.15|179.55|0
1660224300000|2022-08-11 13:25:00|182.21|179.61|181.45|178.85|182.33|179.73|181.13|178.53|0
1660224600000|2022-08-11 13:30:00|181.29|178.69|183.49|180.89|183.49|180.89|180.97|178.37|0
1660224900000|2022-08-11 13:35:00|183.69|181.09|182.72|180.12|183.77|181.17|182.32|179.72|0
1660225200000|2022-08-11 13:40:00|182.64|180.04|182.08|179.48|182.88|180.28|180.88|178.28|0
1660225500000|2022-08-11 13:45:00|182.24|179.64|180.8|178.2|182.84|180.24|180.16|177.56|0
1660225800000|2022-08-11 13:50:00|180.64|178.04|180.24|177.64|181.28|178.68|179.76|177.16|0
1660226100000|2022-08-11 13:55:00|180.16|177.56|183.26|180.66|185.87|183.27|180.16|177.56|0
1660226400000|2022-08-11 14:00:00|183.18|180.58|181.83|179.23|183.18|180.58|181.51|178.91|0
1660226700000|2022-08-11 14:05:00|181.75|179.15|181.27|178.67|181.75|179.15|180.41|177.81|0
1660227000000|2022-08-11 14:10:00|181.11|178.51|180.48|177.88|181.27|178.67|180.01|177.41|0
1660227300000|2022-08-11 14:15:00|180.4|177.8|178.44|175.84|180.48|177.88|178.13|175.53|0
1660227600000|2022-08-11 14:20:00|178.52|175.92|180.48|177.88|180.56|177.96|178.44|175.84|0
1660227900000|2022-08-11 14:25:00|180.4|177.8|181.34|178.74|181.34|178.74|180.16|177.56|0
1660228200000|2022-08-11 14:30:00|181.26|178.66|180.16|177.56|181.26|178.66|179.84|177.24|0
1660228500000|2022-08-11 14:35:00|180.08|177.48|169.81|167.21|181.07|178.47|167.87|165.27|0
1660228800000|2022-08-11 14:40:00|169.73|167.13|182.85|180.25|183.49|180.89|169.73|167.13|0
1660229100000|2022-08-11 14:45:00|182.77|180.17|182.97|180.37|183.77|181.17|182.18|179.58|0
1660229400000|2022-08-11 14:50:00|183.05|180.45|181.78|179.18|183.21|180.61|181.7|179.1|0
1660229700000|2022-08-11 14:55:00|181.94|179.34|182.49|179.89|183.13|180.53|181.7|179.1|0
1660230000000|2022-08-11 15:00:00|182.57|179.97|184.32|181.72|184.32|181.72|182.41|179.81|0
1660230300000|2022-08-11 15:05:00|184.4|181.8|187.14|184.54|187.95|185.35|183.92|181.32|0
1660230600000|2022-08-11 15:10:00|187.54|184.94|184.81|182.21|188.19|185.59|184.32|181.72|0
1660230900000|2022-08-11 15:15:00|184.73|182.13|187.49|184.89|187.49|184.89|183.6|181|0
1660231200000|2022-08-11 15:20:00|187.41|184.81|185.37|182.77|187.41|184.81|184.96|182.36|0
1660231500000|2022-08-11 15:25:00|185.21|182.61|184.64|182.04|186.02|183.42|184.48|181.88|0
1660231800000|2022-08-11 15:30:00|184.72|182.12|185.12|182.52|185.12|182.52|183.99|181.39|0
1660232100000|2022-08-11 15:35:00|185.04|182.44|185.36|182.76|186.26|183.66|184.56|181.96|0
1660232400000|2022-08-11 15:40:00|185.44|182.84|185.04|182.44|185.93|183.33|184.31|181.71|0
1660232700000|2022-08-11 15:45:00|185.12|182.52|186.33|183.73|186.9|184.3|184.96|182.36|0
1660233000000|2022-08-11 15:50:00|186.5|183.9|186.66|184.06|188.29|185.69|186.17|183.57|0
1660233300000|2022-08-11 15:55:00|186.57|183.97|186.57|183.97|187.15|184.55|185.76|183.16|0
1660233600000|2022-08-11 16:00:00|186.65|184.05|186.41|183.81|186.82|184.22|185.6|183|0
1660233900000|2022-08-11 16:05:00|186.33|183.73|187.3|184.7|187.47|184.87|186.08|183.48|0
1660234200000|2022-08-11 16:10:00|187.38|184.78|187.38|184.78|188.12|185.52|186.73|184.13|0
1660234500000|2022-08-11 16:15:00|187.3|184.7|186.56|183.96|188.04|185.44|185.83|183.23|0
1660234800000|2022-08-11 16:20:00|186.48|183.88|187.21|184.61|187.54|184.94|186.4|183.8|0
1660235100000|2022-08-11 16:25:00|187.3|184.7|185.26|182.66|187.38|184.78|185.26|182.66|0
1660235400000|2022-08-11 16:30:00|185.34|182.74|184.13|181.53|185.42|182.82|183.96|181.36|0
1660235700000|2022-08-11 16:35:00|184.21|181.61|184.69|182.09|184.69|182.09|183.88|181.28|0
1660236000000|2022-08-11 16:40:00|184.77|182.17|184.85|182.25|185.17|182.57|184.52|181.92|0
1660236300000|2022-08-11 16:45:00|184.93|182.33|185.01|182.41|185.66|183.06|184.76|182.16|0
1660236600000|2022-08-11 16:50:00|185.09|182.49|184.12|181.52|185.17|182.57|184.04|181.44|0
1660236900000|2022-08-11 16:55:00|184.2|181.6|184.16|181.56|184.6|182|183.87|181.27|0
1660237200000|2022-08-11 17:00:00|184.03|181.43|185.08|182.48|185.41|182.81|183.79|181.19|0
1660237500000|2022-08-11 17:05:00|185.16|182.56|185.28|182.68|185.32|182.72|184.27|181.67|0
1660237800000|2022-08-11 17:10:00|185.24|182.64|184.19|181.59|185.32|182.72|183.87|181.27|0
1660238100000|2022-08-11 17:15:00|184.03|181.43|182.66|180.06|184.35|181.75|182.34|179.74|0
1660238400000|2022-08-11 17:20:00|182.74|180.14|183.14|180.54|183.46|180.86|182.18|179.58|0
1660238700000|2022-08-11 17:25:00|183.22|180.62|183.78|181.18|184.1|181.5|182.98|180.38|0
1660239000000|2022-08-11 17:30:00|183.86|181.26|185.07|182.47|185.07|182.47|183.54|180.94|0
1660239300000|2022-08-11 17:35:00|184.99|182.39|184.42|181.82|184.99|182.39|184.02|181.42|0
1660239600000|2022-08-11 17:40:00|184.34|181.74|184.17|181.57|184.74|182.14|183.45|180.85|0
1660239900000|2022-08-11 17:45:00|184.42|181.82|185.3|182.7|185.47|182.87|184.25|181.65|0
1660240200000|2022-08-11 17:50:00|185.39|182.79|185.71|183.11|186.11|183.51|184.66|182.06|0
1660240500000|2022-08-11 17:55:00|185.79|183.19|185.46|182.86|186.11|183.51|185.46|182.86|0
1660240800000|2022-08-11 18:00:00|185.62|183.02|187.33|184.73|187.82|185.22|185.62|183.02|0
1660241100000|2022-08-11 18:05:00|187.5|184.9|187.99|185.39|188.07|185.47|187.33|184.73|0
1660241400000|2022-08-11 18:10:00|187.82|185.22|188.89|186.29|189.13|186.53|187.58|184.98|0
1660241700000|2022-08-11 18:15:00|188.97|186.37|187.49|184.89|189.3|186.7|187.24|184.64|0
1660242000000|2022-08-11 18:20:00|187.57|184.97|187.81|185.21|188.72|186.12|187.49|184.89|0
1660242300000|2022-08-11 18:25:00|187.9|185.3|187.89|185.29|188.31|185.71|187.49|184.89|0
1660242600000|2022-08-11 18:30:00|187.98|185.38|189.7|187.1|189.87|187.27|187.73|185.13|0
1660242900000|2022-08-11 18:35:00|189.62|187.02|189.78|187.18|190.03|187.43|188.88|186.28|0
1660243200000|2022-08-11 18:40:00|189.87|187.27|190.11|187.51|190.77|188.17|189.53|186.93|0
1660243500000|2022-08-11 18:45:00|190.19|187.59|190.69|188.09|190.94|188.34|189.86|187.26|0
1660243800000|2022-08-11 18:50:00|190.61|188.01|193.36|190.76|193.36|190.76|190.61|188.01|0
1660244100000|2022-08-11 18:55:00|193.27|190.67|191.35|188.75|193.36|190.76|190.93|188.33|0
1660244400000|2022-08-11 19:00:00|191.43|188.83|191.51|188.91|192.35|189.75|191.18|188.58|0
1660244700000|2022-08-11 19:05:00|191.6|189|192.18|189.58|193.35|190.75|191.51|188.91|0
1660245000000|2022-08-11 19:10:00|192.09|189.49|193.13|190.53|194.48|191.88|189.3|186.7|0
1660245300000|2022-08-11 19:15:00|193.3|190.7|192.13|189.53|193.64|191.04|191.79|189.19|0
1660245600000|2022-08-11 19:20:00|192.21|189.61|192.79|190.19|192.79|190.19|191.62|189.02|0
1660245900000|2022-08-11 19:25:00|192.88|190.28|192.12|189.52|192.88|190.28|191.7|189.1|0
1660246200000|2022-08-11 19:30:00|192.04|189.44|191.04|188.44|192.71|190.11|190.7|188.1|0
1660246500000|2022-08-11 19:35:00|190.95|188.35|193.04|190.44|193.29|190.69|190.95|188.35|0
1660246800000|2022-08-11 19:40:00|192.95|190.35|193.29|190.69|193.54|190.94|192.37|189.77|0
1660247100000|2022-08-11 19:45:00|193.2|190.6|193.37|190.77|194.21|191.61|193.03|190.43|0
1660247400000|2022-08-11 19:50:00|194.04|191.44|191.44|188.84|194.04|191.44|191.36|188.76|0
1660247700000|2022-08-11 19:55:00|191.61|189.01|191.69|189.09|193.11|190.51|191.28|188.68|0
1660248000000|2022-08-11 20:00:00|190.78|188.18|189.86|187.26|190.86|188.26|189.86|187.26|0
1660248300000|2022-08-11 20:05:00|189.94|187.34|190.27|187.67|190.36|187.76|189.86|187.26|0
1660248600000|2022-08-11 20:10:00|190.36|187.76|190.35|187.75|190.6|188|189.94|187.34|0
1660248900000|2022-08-11 20:15:00|190.21|187.41|190.12|187.32|190.37|187.57|190.04|187.24|0
1660249200000|2022-08-11 20:20:00|190.04|187.24|189.87|187.07|190.12|187.32|189.71|186.91|0
1660249500000|2022-08-11 20:25:00|189.79|186.99|189.13|186.33|189.79|186.99|189.13|186.33|0
1660249800000|2022-08-11 20:30:00|189.04|186.24|189.29|186.49|189.37|186.57|188.96|186.16|0
1660250100000|2022-08-11 20:35:00|189.37|186.57|189.86|187.06|189.86|187.06|189.29|186.49|0
1660250400000|2022-08-11 20:40:00|189.78|186.98|189.37|186.57|189.78|186.98|189.37|186.57|0
1660250700000|2022-08-11 20:45:00|189.45|186.65|189.53|186.73|189.61|186.81|189.37|186.57|0
1660251000000|2022-08-11 20:50:00|189.45|186.65|189.61|186.81|189.61|186.81|189.36|186.56|0
1660251300000|2022-08-11 20:55:00|189.69|186.89|189.32|186.52|189.69|186.89|189.24|186.44|0
1660251600000|2022-08-11 21:00:00|189.37|186.57|189.47|186.67|189.47|186.67|189.37|186.57|0
1660251900000|2022-08-11 21:05:00|189.45|186.65|189.7|186.9|189.73|186.93|189.44|186.64|0
1660252200000|2022-08-11 21:10:00|189.69|186.89|189.74|186.94|189.76|186.96|189.61|186.81|0
1660252500000|2022-08-11 21:15:00|189.73|186.93|189.54|186.74|189.76|186.96|189.45|186.65|0
1660252800000|2022-08-11 21:20:00|189.48|186.68|189.57|186.77|189.7|186.9|189.48|186.68|0
1660253100000|2022-08-11 21:25:00|189.58|186.78|189.54|186.74|189.61|186.81|189.51|186.71|0
1660253400000|2022-08-11 21:30:00|189.55|186.75|189.56|186.76|189.56|186.76|189.43|186.63|0
1660253700000|2022-08-11 21:35:00|189.57|186.77|189.61|186.81|189.61|186.81|189.57|186.77|0
1660254000000|2022-08-11 21:40:00|189.57|186.77|189.57|186.77|189.62|186.82|189.54|186.74|0
1660254300000|2022-08-11 21:45:00|189.61|186.81|189.6|186.8|189.61|186.81|189.56|186.76|0
1660254600000|2022-08-11 21:50:00|189.56|186.76|189.58|186.78|189.61|186.81|189.55|186.75|0
1660254900000|2022-08-11 21:55:00|189.59|186.79|189.43|186.63|189.6|186.8|189.42|186.62|0
1660255200000|2022-08-11 22:00:00|189.54|186.74|190.28|187.48|190.4|187.6|189.21|186.41|0
1660255500000|2022-08-11 22:05:00|190.2|187.4|190.15|187.35|190.32|187.52|190.03|187.23|0
1660255800000|2022-08-11 22:10:00|190.07|187.27|189.82|187.02|190.15|187.35|189.82|187.02|0
1660256100000|2022-08-11 22:15:00|189.74|186.94|190.56|187.76|190.56|187.76|189.57|186.77|0
1660256400000|2022-08-11 22:20:00|190.48|187.68|190.23|187.43|190.52|187.72|190.15|187.35|0
1660256700000|2022-08-11 22:25:00|190.31|187.51|190.56|187.76|190.64|187.84|190.31|187.51|0
1660257000000|2022-08-11 22:30:00|190.64|187.84|190.31|187.51|190.89|188.09|190.31|187.51|0
1660257300000|2022-08-11 22:35:00|190.39|187.59|190.97|188.17|191.05|188.25|190.39|187.59|0
1660257600000|2022-08-11 22:40:00|190.8|188|191.22|188.42|191.3|188.5|190.8|188|0
1660257900000|2022-08-11 22:45:00|191.3|188.5|190.96|188.16|191.3|188.5|190.88|188.08|0
1660258200000|2022-08-11 22:50:00|191.05|188.25|190.96|188.16|191.13|188.33|190.96|188.16|0
1660258500000|2022-08-11 22:55:00|190.8|188|190.71|187.91|190.88|188.08|190.71|187.91|0
1660258800000|2022-08-11 23:00:00|190.79|187.99|190.88|188.08|190.88|188.08|190.71|187.91|0
1660259100000|2022-08-11 23:05:00|190.87|188.07|190.75|187.95|191.12|188.32|190.71|187.91|0
1660259400000|2022-08-11 23:10:00|190.71|187.91|190.7|187.9|190.79|187.99|190.62|187.82|0
1660259700000|2022-08-11 23:15:00|190.62|187.82|190.79|187.99|190.87|188.07|190.62|187.82|0
1660260000000|2022-08-11 23:20:00|190.78|187.98|190.62|187.82|190.87|188.07|190.58|187.78|0
1660260300000|2022-08-11 23:25:00|190.53|187.73|190.28|187.48|190.53|187.73|190.2|187.4|0
1660260600000|2022-08-11 23:30:00|190.37|187.57|190.45|187.65|190.7|187.9|190.37|187.57|0
1660260900000|2022-08-11 23:35:00|190.53|187.73|190.44|187.64|190.61|187.81|190.28|187.48|0
1660261200000|2022-08-11 23:40:00|190.53|187.73|190.77|187.97|190.86|188.06|190.44|187.64|0
1660261500000|2022-08-11 23:45:00|190.69|187.89|190.52|187.72|190.77|187.97|190.28|187.48|0
1660261800000|2022-08-11 23:50:00|190.44|187.64|190.69|187.89|190.85|188.05|190.44|187.64|0
1660262100000|2022-08-11 23:55:00|190.77|187.97|190.52|187.72|190.85|188.05|190.35|187.55|0
1660262400000|2022-08-12 00:00:00|190.27|187.47|189.77|186.97|190.27|187.47|188.45|185.65|0
1660262700000|2022-08-12 00:05:00|189.61|186.81|190.68|187.88|190.76|187.96|189.61|186.81|0
1660263000000|2022-08-12 00:10:00|190.76|187.96|190.76|187.96|191.39|188.59|190.51|187.71|0
1660263300000|2022-08-12 00:15:00|190.84|188.04|190.59|187.79|190.92|188.12|190.22|187.42|0
1660263600000|2022-08-12 00:20:00|190.51|187.71|190.59|187.79|190.84|188.04|190.42|187.62|0
1660263900000|2022-08-12 00:25:00|190.55|187.75|190.84|188.04|191|188.2|190.42|187.62|0
1660264200000|2022-08-12 00:30:00|190.75|187.95|191|188.2|191.25|188.45|190.67|187.87|0
1660264500000|2022-08-12 00:35:00|191.17|188.37|191.58|188.78|191.75|188.95|191.17|188.37|0
1660264800000|2022-08-12 00:40:00|191.54|188.74|191.58|188.78|191.66|188.86|191.41|188.61|0
1660265100000|2022-08-12 00:45:00|191.74|188.94|192.41|189.61|192.45|189.65|191.74|188.94|0
1660265400000|2022-08-12 00:50:00|192.33|189.53|192.07|189.27|192.58|189.78|191.91|189.11|0
1660265700000|2022-08-12 00:55:00|192.12|189.32|192.32|189.52|192.32|189.52|191.91|189.11|0
1660266000000|2022-08-12 01:00:00|192.24|189.44|191.9|189.1|192.4|189.6|191.9|189.1|0
1660266300000|2022-08-12 01:05:00|191.95|189.15|192.03|189.23|192.03|189.23|191.65|188.85|0
1660266600000|2022-08-12 01:10:00|192.07|189.27|192.23|189.43|192.4|189.6|191.73|188.93|0
1660266900000|2022-08-12 01:15:00|192.32|189.52|191.65|188.85|192.32|189.52|191.4|188.6|0
1660267200000|2022-08-12 01:20:00|191.73|188.93|190.85|188.05|191.73|188.93|190.81|188.01|0
1660267500000|2022-08-12 01:25:00|190.89|188.09|190.56|187.76|190.98|188.18|190.56|187.76|0
1660267800000|2022-08-12 01:30:00|190.48|187.68|190.56|187.76|190.64|187.84|190.39|187.59|0
1660268100000|2022-08-12 01:35:00|190.64|187.84|190.39|187.59|190.72|187.92|190.39|187.59|0
1660268400000|2022-08-12 01:40:00|190.43|187.63|191.14|188.34|191.18|188.38|190.43|187.63|0
1660268700000|2022-08-12 01:45:00|191.05|188.25|191.05|188.25|191.22|188.42|190.76|187.96|0
1660269000000|2022-08-12 01:50:00|191.13|188.33|191.3|188.5|191.46|188.66|191.05|188.25|0
1660269300000|2022-08-12 01:55:00|191.38|188.58|191.38|188.58|191.63|188.83|191.05|188.25|0
1660269600000|2022-08-12 02:00:00|191.29|188.49|191.21|188.41|191.46|188.66|190.84|188.04|0
1660269900000|2022-08-12 02:05:00|191.29|188.49|190.79|187.99|191.38|188.58|190.63|187.83|0
1660270200000|2022-08-12 02:10:00|190.87|188.07|191.08|188.28|191.12|188.32|190.71|187.91|0
1660270500000|2022-08-12 02:15:00|191.04|188.24|190.87|188.07|191.04|188.24|190.62|187.82|0
1660270800000|2022-08-12 02:20:00|190.91|188.11|190.54|187.74|190.95|188.15|190.45|187.65|0
1660271100000|2022-08-12 02:25:00|190.62|187.82|191.2|188.4|191.2|188.4|190.54|187.74|0
1660271400000|2022-08-12 02:30:00|191.16|188.36|190.7|187.9|191.16|188.36|190.53|187.73|0
1660271700000|2022-08-12 02:35:00|190.61|187.81|190.86|188.06|190.94|188.14|190.45|187.65|0
1660272000000|2022-08-12 02:40:00|190.9|188.1|190.94|188.14|191.03|188.23|190.78|187.98|0
1660272300000|2022-08-12 02:45:00|190.86|188.06|190.69|187.89|191.02|188.22|190.69|187.89|0
1660272600000|2022-08-12 02:50:00|190.61|187.81|190.36|187.56|190.65|187.85|190.19|187.39|0
1660272900000|2022-08-12 02:55:00|190.27|187.47|190.19|187.39|190.36|187.56|190.02|187.22|0
1660273200000|2022-08-12 03:00:00|190.11|187.31|189.86|187.06|190.11|187.31|189.49|186.69|0
1660273500000|2022-08-12 03:05:00|189.94|187.14|189.94|187.14|190.1|187.3|189.77|186.97|0
1660273800000|2022-08-12 03:10:00|189.9|187.1|190.1|187.3|190.18|187.38|189.9|187.1|0
1660274100000|2022-08-12 03:15:00|190.06|187.26|190.1|187.3|190.22|187.42|189.77|186.97|0
1660274400000|2022-08-12 03:20:00|190.06|187.26|190.26|187.46|190.26|187.46|189.93|187.13|0
1660274700000|2022-08-12 03:25:00|190.34|187.54|190.17|187.37|190.43|187.63|190.09|187.29|0
1660275000000|2022-08-12 03:30:00|190.26|187.46|190.17|187.37|190.3|187.5|190.09|187.29|0
1660275300000|2022-08-12 03:35:00|190.22|187.42|190.25|187.45|190.59|187.79|190.17|187.37|0
1660275600000|2022-08-12 03:40:00|190.34|187.54|190|187.2|190.34|187.54|189.84|187.04|0
1660275900000|2022-08-12 03:45:00|189.96|187.16|189.92|187.12|190.08|187.28|189.84|187.04|0
1660276200000|2022-08-12 03:50:00|190|187.2|189.92|187.12|190.17|187.37|189.92|187.12|0
1660276500000|2022-08-12 03:55:00|189.96|187.16|189.83|187.03|189.96|187.16|189.71|186.91|0
1660276800000|2022-08-12 04:00:00|189.91|187.11|189.75|186.95|189.91|187.11|189.5|186.7|0
1660277100000|2022-08-12 04:05:00|189.66|186.86|189.74|186.94|189.91|187.11|189.66|186.86|0
1660277400000|2022-08-12 04:10:00|189.7|186.9|189.74|186.94|189.74|186.94|189.58|186.78|0
1660277700000|2022-08-12 04:15:00|189.66|186.86|189.82|187.02|189.99|187.19|189.66|186.86|0
1660278000000|2022-08-12 04:20:00|189.9|187.1|189.98|187.18|189.99|187.19|189.82|187.02|0
1660278300000|2022-08-12 04:25:00|190.07|187.27|189.82|187.02|190.07|187.27|189.65|186.85|0
1660278600000|2022-08-12 04:30:00|189.9|187.1|190.06|187.26|190.23|187.43|189.9|187.1|0
1660278900000|2022-08-12 04:35:00|189.81|187.01|189.73|186.93|189.9|187.1|189.56|186.76|0
1660279200000|2022-08-12 04:40:00|189.81|187.01|189.48|186.68|189.81|187.01|189.48|186.68|0
1660279500000|2022-08-12 04:45:00|189.56|186.76|189.81|187.01|189.89|187.09|189.56|186.76|0
1660279800000|2022-08-12 04:50:00|189.89|187.09|189.89|187.09|189.97|187.17|189.72|186.92|0
1660280100000|2022-08-12 04:55:00|189.97|187.17|190.22|187.42|190.22|187.42|189.93|187.13|0
1660280400000|2022-08-12 05:00:00|190.13|187.33|189.55|186.75|190.22|187.42|189.31|186.51|0
1660280700000|2022-08-12 05:05:00|189.64|186.84|189.72|186.92|189.8|187|189.39|186.59|0
1660281000000|2022-08-12 05:10:00|189.63|186.83|189.51|186.71|189.88|187.08|189.38|186.58|0
1660281300000|2022-08-12 05:15:00|189.63|186.83|189.88|187.08|190.13|187.33|189.46|186.66|0
1660281600000|2022-08-12 05:20:00|189.79|186.99|189.63|186.83|189.92|187.12|189.46|186.66|0
1660281900000|2022-08-12 05:25:00|189.59|186.79|189.42|186.62|189.63|186.83|189.13|186.33|0
1660282200000|2022-08-12 05:30:00|189.46|186.66|189.46|186.66|189.54|186.74|189.05|186.25|0
1660282500000|2022-08-12 05:35:00|189.37|186.57|189.45|186.65|189.79|186.99|189.21|186.41|0
1660282800000|2022-08-12 05:40:00|189.5|186.7|189.78|186.98|189.87|187.07|189.41|186.61|0
1660283100000|2022-08-12 05:45:00|189.7|186.9|189.7|186.9|189.87|187.07|189.62|186.82|0
1660283400000|2022-08-12 05:50:00|189.62|186.82|189.37|186.57|189.7|186.9|189.37|186.57|0
1660283700000|2022-08-12 05:55:00|189.28|186.48|189.03|186.23|189.28|186.48|188.87|186.07|0
1660284000000|2022-08-12 06:00:00|188.83|186.03|188.62|185.82|189.11|186.31|188.54|185.74|0
1660284300000|2022-08-12 06:05:00|188.58|185.78|187.96|185.16|188.58|185.78|187.88|185.08|0
1660284600000|2022-08-12 06:10:00|187.92|185.12|188.45|185.65|188.53|185.73|187.92|185.12|0
1660284900000|2022-08-12 06:15:00|188.49|185.69|188.61|185.81|188.61|185.81|188.37|185.57|0
1660285200000|2022-08-12 06:20:00|188.53|185.73|189.02|186.22|189.19|186.39|188.49|185.69|0
1660285500000|2022-08-12 06:25:00|188.94|186.14|188.77|185.97|189.02|186.22|188.69|185.89|0
1660285800000|2022-08-12 06:30:00|188.82|186.02|189.71|186.91|190.04|187.24|188.52|185.72|0
1660286100000|2022-08-12 06:35:00|189.63|186.83|189.88|187.08|190.04|187.24|189.63|186.83|0
1660286400000|2022-08-12 06:40:00|189.96|187.16|189.87|187.07|189.96|187.16|189.71|186.91|0
1660286700000|2022-08-12 06:45:00|189.79|186.99|190.2|187.4|190.37|187.57|189.79|186.99|0
1660287000000|2022-08-12 06:50:00|190.28|187.48|189.95|187.15|190.28|187.48|189.95|187.15|0
1660287300000|2022-08-12 06:55:00|189.87|187.07|189.37|186.57|191.19|188.39|189.29|186.49|0
1660287600000|2022-08-12 07:00:00|189.33|186.53|190.11|187.31|190.53|187.73|189.29|186.49|0
1660287900000|2022-08-12 07:05:00|190.01|187.41|190.01|187.41|190.09|187.49|189.43|186.83|0
1660288200000|2022-08-12 07:10:00|189.93|187.33|189.76|187.16|189.97|187.37|189.19|186.59|0
1660288500000|2022-08-12 07:15:00|189.68|187.08|189.22|186.62|190.17|187.57|189.22|186.62|0
1660288800000|2022-08-12 07:20:00|189.18|186.58|188.69|186.09|189.18|186.58|188.16|185.56|0
1660289100000|2022-08-12 07:25:00|188.61|186.01|186.89|184.29|188.85|186.25|186.89|184.29|0
1660289400000|2022-08-12 07:30:00|186.97|184.37|186.76|184.16|187.38|184.78|186.76|184.16|0
1660289700000|2022-08-12 07:35:00|186.72|184.12|186.15|183.55|187.05|184.45|185.99|183.39|0
1660290000000|2022-08-12 07:40:00|186.23|183.63|185.82|183.22|186.64|184.04|185.7|183.1|0
1660290300000|2022-08-12 07:45:00|185.74|183.14|185.26|182.66|185.82|183.22|184.98|182.38|0
1660290600000|2022-08-12 07:50:00|185.17|182.57|184.53|181.93|185.17|182.57|184.45|181.85|0
1660290900000|2022-08-12 07:55:00|184.61|182.01|185.17|182.57|185.25|182.65|184.45|181.85|0
1660291200000|2022-08-12 08:00:00|185.01|182.41|185.57|182.97|185.57|182.97|184.93|182.33|0
1660291500000|2022-08-12 08:05:00|185.61|183.01|185.89|183.29|185.98|183.38|185.49|182.89|0
1660291800000|2022-08-12 08:10:00|185.98|183.38|185.49|182.89|186.3|183.7|185.49|182.89|0
1660292100000|2022-08-12 08:15:00|185.57|182.97|185.48|182.88|185.73|183.13|185.4|182.8|0
1660292400000|2022-08-12 08:20:00|185.4|182.8|185.24|182.64|185.4|182.8|185.08|182.48|0
1660292700000|2022-08-12 08:25:00|185.32|182.72|185|182.4|185.48|182.88|184.91|182.31|0
1660293000000|2022-08-12 08:30:00|185.08|182.48|184.99|182.39|185.08|182.48|184.47|181.87|0
1660293300000|2022-08-12 08:35:00|185.07|182.47|184.75|182.15|185.15|182.55|184.67|182.07|0
1660293600000|2022-08-12 08:40:00|184.67|182.07|184.26|181.66|184.75|182.15|184.02|181.42|0
1660293900000|2022-08-12 08:45:00|184.34|181.74|185.21|182.61|186.56|183.96|184.34|181.74|0
1660294200000|2022-08-12 08:50:00|185.25|182.65|186.1|183.5|186.1|183.5|185.21|182.61|0
1660294500000|2022-08-12 08:55:00|186.02|183.42|186.66|184.06|186.83|184.23|186.02|183.42|0
1660294800000|2022-08-12 09:00:00|186.63|184.03|186.26|183.66|186.66|184.06|186.18|183.58|0
1660295100000|2022-08-12 09:05:00|186.3|183.7|186.66|184.06|186.9|184.3|186.09|183.49|0
1660295400000|2022-08-12 09:10:00|186.78|184.18|186.33|183.73|186.78|184.18|186.17|183.57|0
1660295700000|2022-08-12 09:15:00|186.58|183.98|186.49|183.89|186.66|184.06|186.17|183.57|0
1660296000000|2022-08-12 09:20:00|186.54|183.94|186.49|183.89|186.65|184.05|186.25|183.65|0
1660296300000|2022-08-12 09:25:00|186.41|183.81|186.89|184.29|186.98|184.38|186.41|183.81|0
1660296600000|2022-08-12 09:30:00|186.94|184.34|186.49|183.89|186.97|184.37|186.49|183.89|0
1660296900000|2022-08-12 09:35:00|186.53|183.93|186.08|183.48|186.61|184.01|186.08|183.48|0
1660297200000|2022-08-12 09:40:00|186|183.4|186.28|183.68|186.32|183.72|185.75|183.15|0
1660297500000|2022-08-12 09:45:00|186.24|183.64|186.04|183.44|186.32|183.72|185.83|183.23|0
1660297800000|2022-08-12 09:50:00|185.99|183.39|185.55|182.95|186.03|183.43|185.43|182.83|0
1660298100000|2022-08-12 09:55:00|185.51|182.91|185.87|183.27|185.91|183.31|185.26|182.66|0
1660298400000|2022-08-12 10:00:00|185.83|183.23|186.88|184.28|187.12|184.52|185.83|183.23|0
1660298700000|2022-08-12 10:05:00|186.96|184.36|187.28|184.68|187.45|184.85|186.96|184.36|0
1660299000000|2022-08-12 10:10:00|187.2|184.6|187.69|185.09|188.02|185.42|187.2|184.6|0
1660299300000|2022-08-12 10:15:00|187.77|185.17|188.34|185.74|188.42|185.82|187.61|185.01|0
1660299600000|2022-08-12 10:20:00|188.26|185.66|188.5|185.9|188.66|186.06|188.14|185.54|0
1660299900000|2022-08-12 10:25:00|188.58|185.98|188.17|185.57|188.58|185.98|188.01|185.41|0
1660300200000|2022-08-12 10:30:00|188.09|185.49|187.68|185.08|188.25|185.65|187.6|185|0
1660300500000|2022-08-12 10:35:00|187.6|185|188.25|185.65|188.25|185.65|187.6|185|0
1660300800000|2022-08-12 10:40:00|188.17|185.57|188.41|185.81|188.74|186.14|187.92|185.32|0
1660301100000|2022-08-12 10:45:00|188.49|185.89|187.13|184.53|188.57|185.97|186.89|184.29|0
1660301400000|2022-08-12 10:50:00|187.17|184.57|186.88|184.28|187.45|184.85|186.88|184.28|0
1660301700000|2022-08-12 10:55:00|186.96|184.36|187.37|184.77|187.9|185.3|186.88|184.28|0
1660302000000|2022-08-12 11:00:00|187.45|184.85|188.84|186.24|188.84|186.24|187.45|184.85|0
1660302300000|2022-08-12 11:05:00|188.92|186.32|188.51|185.91|189.25|186.65|188.43|185.83|0
1660302600000|2022-08-12 11:10:00|188.43|185.83|188.02|185.42|188.84|186.24|187.94|185.34|0
1660302900000|2022-08-12 11:15:00|188.1|185.5|188.42|185.82|188.67|186.07|188.02|185.42|0
1660303200000|2022-08-12 11:20:00|188.51|185.91|188.67|186.07|189.25|186.65|188.51|185.91|0
1660303500000|2022-08-12 11:25:00|188.75|186.15|188.01|185.41|188.83|186.23|187.93|185.33|0
1660303800000|2022-08-12 11:30:00|188.05|185.45|187.76|185.16|188.26|185.66|187.68|185.08|0
1660304100000|2022-08-12 11:35:00|187.84|185.24|187.68|185.08|187.93|185.33|187.52|184.92|0
1660304400000|2022-08-12 11:40:00|187.72|185.12|188.09|185.49|188.25|185.65|187.68|185.08|0
1660304700000|2022-08-12 11:45:00|188.17|185.57|188.25|185.65|188.29|185.69|187.59|184.99|0
1660305000000|2022-08-12 11:50:00|188.33|185.73|187.43|184.83|188.49|185.89|187.34|184.74|0
1660305300000|2022-08-12 11:55:00|187.34|184.74|187.51|184.91|187.59|184.99|187.1|184.5|0
1660305600000|2022-08-12 12:00:00|187.59|184.99|187.91|185.31|188.04|185.44|187.34|184.74|0
1660305900000|2022-08-12 12:05:00|187.99|185.39|187.66|185.06|188.32|185.72|187.66|185.06|0
1660306200000|2022-08-12 12:10:00|187.58|184.98|187.34|184.74|187.99|185.39|187.25|184.65|0
1660306500000|2022-08-12 12:15:00|187.25|184.65|186.19|183.59|187.25|184.65|186.19|183.59|0
1660306800000|2022-08-12 12:20:00|186.11|183.51|186.11|183.51|186.27|183.67|185.54|182.94|0
1660307100000|2022-08-12 12:25:00|186.03|183.43|186.6|184|186.6|184|186.03|183.43|0
1660307400000|2022-08-12 12:30:00|186.51|183.91|185.7|183.1|186.51|183.91|185.46|182.86|0
1660307700000|2022-08-12 12:35:00|185.54|182.94|185.37|182.77|185.86|183.26|185.29|182.69|0
1660308000000|2022-08-12 12:40:00|185.29|182.69|186.43|183.83|186.43|183.83|185.25|182.65|0
1660308300000|2022-08-12 12:45:00|186.34|183.74|185.85|183.25|186.83|184.23|185.77|183.17|0
1660308600000|2022-08-12 12:50:00|185.77|183.17|185.77|183.17|185.93|183.33|185.45|182.85|0
1660308900000|2022-08-12 12:55:00|185.85|183.25|185.44|182.84|186.01|183.41|185.36|182.76|0
1660309200000|2022-08-12 13:00:00|185.36|182.76|185.04|182.44|185.44|182.84|184.71|182.11|0
1660309500000|2022-08-12 13:05:00|185.12|182.52|185.44|182.84|185.44|182.84|184.79|182.19|0
1660309800000|2022-08-12 13:10:00|185.36|182.76|184.07|181.47|185.93|183.33|183.98|181.38|0
1660310100000|2022-08-12 13:15:00|184.15|181.55|184.87|182.27|185.03|182.43|184.15|181.55|0
1660310400000|2022-08-12 13:20:00|185.03|182.43|185.15|182.55|185.35|182.75|184.71|182.11|0
1660310700000|2022-08-12 13:25:00|185.19|182.59|185.59|182.99|185.59|182.99|184.95|182.35|0
1660311000000|2022-08-12 13:30:00|185.67|183.07|185.03|182.43|186.65|184.05|184.62|182.02|0
1660311300000|2022-08-12 13:35:00|185.11|182.51|184.54|181.94|186.73|184.13|184.38|181.78|0
1660311600000|2022-08-12 13:40:00|184.62|182.02|182.76|180.16|184.62|182.02|182.37|179.77|0
1660311900000|2022-08-12 13:45:00|182.6|180|185.51|182.91|185.83|183.23|182.6|180|0
1660312200000|2022-08-12 13:50:00|185.43|182.83|184.33|181.73|185.59|182.99|183.24|180.64|0
1660312500000|2022-08-12 13:55:00|184.37|181.77|183.2|180.6|184.86|182.26|182.88|180.28|0
1660312800000|2022-08-12 14:00:00|185.02|182.42|186.15|183.55|188.03|185.43|184.65|182.05|0
1660313100000|2022-08-12 14:05:00|185.99|183.39|185.17|182.57|187.37|184.77|184.28|181.68|0
1660313400000|2022-08-12 14:10:00|185.25|182.65|185.45|182.85|185.86|183.26|183.72|181.12|0
1660313700000|2022-08-12 14:15:00|185.21|182.61|183.36|180.76|186.1|183.5|183.28|180.68|0
1660314000000|2022-08-12 14:20:00|183.11|180.51|182.11|179.51|184.56|181.96|181.79|179.19|0
1660314300000|2022-08-12 14:25:00|182.03|179.43|182.03|179.43|183.32|180.72|181.79|179.19|0
1660314600000|2022-08-12 14:30:00|181.87|179.27|182.07|179.47|183|180.4|181.23|178.63|0
1660314900000|2022-08-12 14:35:00|182.43|179.83|183.39|180.79|183.88|181.28|181.14|178.54|0
1660315200000|2022-08-12 14:40:00|183.31|180.71|183.64|181.04|184.2|181.6|182.99|180.39|0
1660315500000|2022-08-12 14:45:00|183.55|180.95|183.8|181.2|184.53|181.93|182.99|180.39|0
1660315800000|2022-08-12 14:50:00|183.71|181.11|182.07|179.47|183.96|181.36|181.83|179.23|0
1660316100000|2022-08-12 14:55:00|182.15|179.55|181.59|178.99|182.63|180.03|181.42|178.82|0
1660316400000|2022-08-12 15:00:00|181.42|178.82|180.3|177.7|181.83|179.23|179.03|176.43|0
1660316700000|2022-08-12 15:05:00|180.22|177.62|180.7|178.1|181.18|178.58|179.74|177.14|0
1660317000000|2022-08-12 15:10:00|180.78|178.18|179.9|177.3|180.78|178.18|179.58|176.98|0
1660317300000|2022-08-12 15:15:00|179.98|177.38|178.62|176.02|180.46|177.86|178.07|175.47|0
1660317600000|2022-08-12 15:20:00|178.54|175.94|178.15|175.55|178.54|175.94|177.59|174.99|0
1660317900000|2022-08-12 15:25:00|178.22|175.62|178.36|175.76|179.54|176.94|177.43|174.83|0
1660318200000|2022-08-12 15:30:00|178.28|175.68|177.96|175.36|178.51|175.91|177.72|175.12|0
1660318500000|2022-08-12 15:35:00|178.04|175.44|177.64|175.04|178.12|175.52|177.17|174.57|0
1660318800000|2022-08-12 15:40:00|177.8|175.2|178.35|175.75|178.59|175.99|177.72|175.12|0
1660319100000|2022-08-12 15:45:00|178.43|175.83|178.27|175.67|178.51|175.91|177.64|175.04|0
1660319400000|2022-08-12 15:50:00|178.35|175.75|177.87|175.27|178.74|176.14|177.87|175.27|0
1660319700000|2022-08-12 15:55:00|177.79|175.19|178.38|175.78|178.5|175.9|177.4|174.8|0
1660320000000|2022-08-12 16:00:00|178.34|175.74|177.24|174.64|178.5|175.9|177.08|174.48|0
1660320300000|2022-08-12 16:05:00|177.16|174.56|176.68|174.08|177.43|174.83|176.68|174.08|0
1660320600000|2022-08-12 16:10:00|176.6|174|176.99|174.39|176.99|174.39|176.13|173.53|0
1660320900000|2022-08-12 16:15:00|176.92|174.32|176.52|173.92|176.92|174.32|176.29|173.69|0
1660321200000|2022-08-12 16:20:00|176.44|173.84|175.97|173.37|176.68|174.08|175.73|173.13|0
1660321500000|2022-08-12 16:25:00|175.89|173.29|175.73|173.13|176.36|173.76|175.73|173.13|0
1660321800000|2022-08-12 16:30:00|175.81|173.21|175.96|173.36|176.28|173.68|175.73|173.13|0
1660322100000|2022-08-12 16:35:00|175.89|173.29|175.96|173.36|176.12|173.52|175.49|172.89|0
1660322400000|2022-08-12 16:40:00|176.04|173.44|175.8|173.2|176.43|173.83|175.8|173.2|0
1660322700000|2022-08-12 16:45:00|175.73|173.13|175.64|173.04|175.88|173.28|175.49|172.89|0
1660323000000|2022-08-12 16:50:00|175.57|172.97|175.8|173.2|176.03|173.43|175.41|172.81|0
1660323300000|2022-08-12 16:55:00|175.72|173.12|175.95|173.35|176.11|173.51|175.64|173.04|0
1660323600000|2022-08-12 17:00:00|175.88|173.28|175.95|173.35|176.27|173.67|175.56|172.96|0
1660323900000|2022-08-12 17:05:00|175.87|173.27|175.01|172.41|176.03|173.43|175.01|172.41|0
1660324200000|2022-08-12 17:10:00|174.93|172.33|175.16|172.56|175.4|172.8|174.85|172.25|0
1660324500000|2022-08-12 17:15:00|175.09|172.49|174.85|172.25|175.24|172.64|174.77|172.17|0
1660324800000|2022-08-12 17:20:00|174.77|172.17|174.77|172.17|175.01|172.41|174.62|172.02|0
1660325100000|2022-08-12 17:25:00|174.54|171.94|174.77|172.17|174.93|172.33|174.46|171.86|0
1660325400000|2022-08-12 17:30:00|174.69|172.09|174.45|171.85|175|172.4|174.3|171.7|0
1660325700000|2022-08-12 17:35:00|174.38|171.78|174.69|172.09|174.92|172.32|174.3|171.7|0
1660326000000|2022-08-12 17:40:00|174.76|172.16|174.45|171.85|174.76|172.16|174.3|171.7|0
1660326300000|2022-08-12 17:45:00|174.37|171.77|174.21|171.61|174.53|171.93|174.14|171.54|0
1660326600000|2022-08-12 17:50:00|174.14|171.54|173.67|171.07|174.21|171.61|173.28|170.68|0
1660326900000|2022-08-12 17:55:00|173.75|171.15|173.9|171.3|174.13|171.53|173.67|171.07|0
1660327200000|2022-08-12 18:00:00|173.82|171.22|175.54|172.94|175.7|173.1|173.67|171.07|0
1660327500000|2022-08-12 18:05:00|175.62|173.02|175.7|173.1|175.93|173.33|175.54|172.94|0
1660327800000|2022-08-12 18:10:00|175.77|173.17|175.3|172.7|175.93|173.33|175.3|172.7|0
1660328100000|2022-08-12 18:15:00|175.38|172.78|175.07|172.47|175.46|172.86|174.84|172.24|0
1660328400000|2022-08-12 18:20:00|175.15|172.55|175.22|172.62|175.38|172.78|174.99|172.39|0
1660328700000|2022-08-12 18:25:00|175.14|172.54|174.45|171.85|175.38|172.78|174.37|171.77|0
1660329000000|2022-08-12 18:30:00|174.37|171.77|172.52|169.92|174.45|171.85|172.52|169.92|0
1660329300000|2022-08-12 18:35:00|172.59|169.99|173.36|170.76|173.51|170.91|172.59|169.99|0
1660329600000|2022-08-12 18:40:00|173.28|170.68|172.97|170.37|173.44|170.84|172.9|170.3|0
1660329900000|2022-08-12 18:45:00|173.05|170.45|172.89|170.29|173.05|170.45|172.74|170.14|0
1660330200000|2022-08-12 18:50:00|172.82|170.22|173.28|170.68|173.43|170.83|172.59|169.99|0
1660330500000|2022-08-12 18:55:00|173.35|170.75|172.81|170.21|173.51|170.91|172.66|170.06|0
1660330800000|2022-08-12 19:00:00|172.89|170.29|172.43|169.83|173.12|170.52|172.2|169.6|0
1660331100000|2022-08-12 19:05:00|172.5|169.9|171.74|169.14|172.5|169.9|171.55|168.95|0
1660331400000|2022-08-12 19:10:00|171.66|169.06|170.97|168.37|171.74|169.14|170.52|167.92|0
1660331700000|2022-08-12 19:15:00|171.05|168.45|170.59|167.99|171.2|168.6|170.29|167.69|0
1660332000000|2022-08-12 19:20:00|170.67|168.07|171.5|168.9|171.88|169.28|170.59|167.99|0
1660332300000|2022-08-12 19:25:00|171.58|168.98|170.87|168.27|172.95|170.35|170.71|168.11|0
1660332600000|2022-08-12 19:30:00|170.94|168.34|171.4|168.8|171.55|168.95|170.56|167.96|0
1660332900000|2022-08-12 19:35:00|171.32|168.72|171.17|168.57|171.55|168.95|170.86|168.26|0
1660333200000|2022-08-12 19:40:00|171.09|168.49|170.02|167.42|171.17|168.57|169.95|167.35|0
1660333500000|2022-08-12 19:45:00|170.18|167.58|170.02|167.42|171.09|168.49|170.02|167.42|0
1660333800000|2022-08-12 19:50:00|169.79|167.19|170.1|167.5|170.63|168.03|169.57|166.97|0
1660334100000|2022-08-12 19:55:00|170.02|167.42|169.45|166.85|170.32|167.72|166.7|164.1|0
1660334400000|2022-08-12 20:00:00|169.68|167.08|169.83|167.23|170.13|167.53|169.45|166.85|0
1660334700000|2022-08-12 20:05:00|169.9|167.3|171.61|169.01|171.68|169.08|169.83|167.23|0
1660335000000|2022-08-12 20:10:00|171.68|169.08|171.45|168.85|171.68|169.08|171.38|168.78|0
1660523700000|2022-08-15 00:35:00|173.18|170.38|173.48|170.68|173.48|170.68|173.18|170.38|0
1660524000000|2022-08-15 00:40:00|173.56|170.76|173.4|170.6|173.71|170.91|173.4|170.6|0
1660524300000|2022-08-15 00:45:00|173.37|170.57|173.1|170.3|173.48|170.68|173.02|170.22|0
1660524600000|2022-08-15 00:50:00|173.06|170.26|172.86|170.06|173.25|170.45|172.86|170.06|0
1660524900000|2022-08-15 00:55:00|172.9|170.1|173.24|170.44|173.24|170.44|172.79|169.99|0
1660525200000|2022-08-15 01:00:00|173.28|170.48|173.59|170.79|173.62|170.82|173.01|170.21|0
1660525500000|2022-08-15 01:05:00|173.62|170.82|174.05|171.25|174.05|171.25|173.55|170.75|0
1660525800000|2022-08-15 01:10:00|174.01|171.21|174.23|171.43|174.31|171.51|173.93|171.13|0
1660526100000|2022-08-15 01:15:00|174.2|171.4|173.85|171.05|174.23|171.43|173.85|171.05|0
1660526400000|2022-08-15 01:20:00|173.92|171.12|173.46|170.66|174.16|171.36|173.46|170.66|0
1660526700000|2022-08-15 01:25:00|173.39|170.59|173.31|170.51|173.62|170.82|173.27|170.47|0
1660527000000|2022-08-15 01:30:00|173.35|170.55|173|170.2|173.38|170.58|172.92|170.12|0
1660527300000|2022-08-15 01:35:00|172.92|170.12|173|170.2|173|170.2|172.62|169.82|0
1660527600000|2022-08-15 01:40:00|172.92|170.12|172.38|169.58|172.92|170.12|172.38|169.58|0
1660527900000|2022-08-15 01:45:00|172.42|169.62|172.15|169.35|172.5|169.7|171.93|169.13|0
1660528200000|2022-08-15 01:50:00|172.08|169.28|172.15|169.35|172.15|169.35|171.92|169.12|0
1660528500000|2022-08-15 01:55:00|172.07|169.27|172|169.2|172.3|169.5|172|169.2|0
1660528800000|2022-08-15 02:00:00|171.92|169.12|172.6|169.8|172.6|169.8|171.92|169.12|0
1660529100000|2022-08-15 02:05:00|172.68|169.88|172.83|170.03|172.98|170.18|172.6|169.8|0
1660529400000|2022-08-15 02:10:00|172.91|170.11|173.59|170.79|173.59|170.79|172.91|170.11|0
1660529700000|2022-08-15 02:15:00|173.63|170.83|174.05|171.25|174.05|171.25|173.52|170.72|0
1660530000000|2022-08-15 02:20:00|174.21|171.41|173.67|170.87|174.21|171.41|173.67|170.87|0
1660530300000|2022-08-15 02:25:00|173.74|170.94|173.66|170.86|173.86|171.06|173.51|170.71|0
1660530600000|2022-08-15 02:30:00|173.63|170.83|173.66|170.86|174.01|171.21|173.59|170.79|0
1660530900000|2022-08-15 02:35:00|173.7|170.9|173.81|171.01|173.81|171.01|173.66|170.86|0
1660531200000|2022-08-15 02:40:00|173.74|170.94|173.66|170.86|173.81|171.01|173.66|170.86|0
1660531500000|2022-08-15 02:45:00|173.7|170.9|173.88|171.08|174|171.2|173.66|170.86|0
1660531800000|2022-08-15 02:50:00|173.96|171.16|173.88|171.08|174.19|171.39|173.88|171.08|0
1660532100000|2022-08-15 02:55:00|173.8|171|173.96|171.16|174.11|171.31|173.8|171|0
1660532400000|2022-08-15 03:00:00|174.03|171.23|174.03|171.23|174.11|171.31|173.88|171.08|0
1660532700000|2022-08-15 03:05:00|174.11|171.31|173.72|170.92|174.11|171.31|173.57|170.77|0
1660533000000|2022-08-15 03:10:00|173.65|170.85|173.18|170.38|173.65|170.85|173.03|170.23|0
1660533300000|2022-08-15 03:15:00|173.11|170.31|173.26|170.46|173.41|170.61|173.11|170.31|0
1660533600000|2022-08-15 03:20:00|173.22|170.42|173.41|170.61|173.49|170.69|173.18|170.38|0
1660533900000|2022-08-15 03:25:00|173.33|170.53|173.25|170.45|173.33|170.53|173.18|170.38|0
1660534200000|2022-08-15 03:30:00|173.18|170.38|173.33|170.53|173.33|170.53|173.1|170.3|0
1660534500000|2022-08-15 03:35:00|173.4|170.6|173.4|170.6|173.63|170.83|173.33|170.53|0
1660534800000|2022-08-15 03:40:00|173.32|170.52|173.25|170.45|173.4|170.6|173.09|170.29|0
1660535100000|2022-08-15 03:45:00|173.32|170.52|173.32|170.52|173.4|170.6|173.17|170.37|0
1660535400000|2022-08-15 03:50:00|173.24|170.44|173.24|170.44|173.4|170.6|173.09|170.29|0
1660535700000|2022-08-15 03:55:00|173.17|170.37|173.24|170.44|173.39|170.59|173.17|170.37|0
1660536000000|2022-08-15 04:00:00|173.16|170.36|173.08|170.28|173.24|170.44|173.01|170.21|0
1660536300000|2022-08-15 04:05:00|173.05|170.25|173.23|170.43|173.31|170.51|173.05|170.25|0
1660536600000|2022-08-15 04:10:00|173.31|170.51|173.16|170.36|173.31|170.51|173.08|170.28|0
1660536900000|2022-08-15 04:15:00|173.08|170.28|173|170.2|173.15|170.35|173|170.2|0
1660537200000|2022-08-15 04:20:00|173.08|170.28|173.08|170.28|173.08|170.28|173|170.2|0
1660537500000|2022-08-15 04:25:00|173.07|170.27|173|170.2|173.07|170.27|172.96|170.16|0
1660537800000|2022-08-15 04:30:00|172.96|170.16|172.99|170.19|173.15|170.35|172.92|170.12|0
1660538100000|2022-08-15 04:35:00|173.07|170.27|172.99|170.19|173.07|170.27|172.92|170.12|0
1660538400000|2022-08-15 04:40:00|172.92|170.12|172.91|170.11|172.92|170.12|172.76|169.96|0
1660538700000|2022-08-15 04:45:00|172.84|170.04|173.37|170.57|173.37|170.57|172.84|170.04|0
1660539000000|2022-08-15 04:50:00|173.6|170.8|173.6|170.8|173.6|170.8|173.53|170.73|0
1660539300000|2022-08-15 04:55:00|173.53|170.73|173.6|170.8|173.6|170.8|173.52|170.72|0
1660539600000|2022-08-15 05:00:00|173.52|170.72|173.22|170.42|173.6|170.8|173.22|170.42|0
1660539900000|2022-08-15 05:05:00|173.29|170.49|173.6|170.8|173.6|170.8|172.99|170.19|0
1660540200000|2022-08-15 05:10:00|173.52|170.72|173.75|170.95|173.82|171.02|173.52|170.72|0
1660540500000|2022-08-15 05:15:00|173.67|170.87|173.82|171.02|173.82|171.02|173.67|170.87|0
1660540800000|2022-08-15 05:20:00|173.74|170.94|173.82|171.02|173.82|171.02|173.59|170.79|0
1660541100000|2022-08-15 05:25:00|173.9|171.1|173.97|171.17|174.12|171.32|173.82|171.02|0
1660541400000|2022-08-15 05:30:00|174.05|171.25|174.69|171.89|174.74|171.94|173.97|171.17|0
1660541700000|2022-08-15 05:35:00|174.61|171.81|174.69|171.89|174.92|172.12|174.58|171.78|0
1660542000000|2022-08-15 05:40:00|174.61|171.81|174.53|171.73|174.61|171.81|174.46|171.66|0
1660542300000|2022-08-15 05:45:00|174.61|171.81|174.61|171.81|174.76|171.96|174.53|171.73|0
1660542600000|2022-08-15 05:50:00|174.57|171.77|174.26|171.46|174.57|171.77|174.22|171.42|0
1660542900000|2022-08-15 05:55:00|174.3|171.5|173.99|171.19|174.38|171.58|173.91|171.11|0
1660543200000|2022-08-15 06:00:00|173.95|171.15|173.68|170.88|174.3|171.5|173.61|170.81|0
1660543500000|2022-08-15 06:05:00|173.65|170.85|174.06|171.26|174.06|171.26|173.57|170.77|0
1660543800000|2022-08-15 06:10:00|174.03|171.23|173.91|171.11|174.1|171.3|173.53|170.73|0
1660544100000|2022-08-15 06:15:00|173.95|171.15|173.75|170.95|173.95|171.15|173.45|170.65|0
1660544400000|2022-08-15 06:20:00|173.79|170.99|173.75|170.95|173.94|171.14|173.67|170.87|0
1660544700000|2022-08-15 06:25:00|173.67|170.87|173.98|171.18|173.98|171.18|173.6|170.8|0
1660545000000|2022-08-15 06:30:00|174.02|171.22|173.9|171.1|174.21|171.41|173.9|171.1|0
1660545300000|2022-08-15 06:35:00|173.98|171.18|174.28|171.48|174.28|171.48|173.98|171.18|0
1660545600000|2022-08-15 06:40:00|174.36|171.56|174.05|171.25|174.36|171.56|173.97|171.17|0
1660545900000|2022-08-15 06:45:00|173.97|171.17|174.2|171.4|174.28|171.48|173.89|171.09|0
1660546200000|2022-08-15 06:50:00|174.24|171.44|174.27|171.47|174.39|171.59|174.12|171.32|0
1660546500000|2022-08-15 06:55:00|174.35|171.55|174.19|171.39|174.43|171.63|174.12|171.32|0
1660546800000|2022-08-15 07:00:00|174.35|171.55|174.19|171.39|174.81|172.01|174.19|171.39|0
1660547100000|2022-08-15 07:05:00|174.09|171.49|174.86|172.26|174.93|172.33|173.94|171.34|0
1660547400000|2022-08-15 07:10:00|174.93|172.33|175.67|173.07|175.67|173.07|174.78|172.18|0
1660547700000|2022-08-15 07:15:00|175.63|173.03|176.09|173.49|176.36|173.76|175.63|173.03|0
1660548000000|2022-08-15 07:20:00|176.01|173.41|176.63|174.03|176.71|174.11|176.01|173.41|0
1660548300000|2022-08-15 07:25:00|176.55|173.95|176.47|173.87|176.94|174.34|176.36|173.76|0
1660548600000|2022-08-15 07:30:00|176.55|173.95|176.55|173.95|176.55|173.95|176.08|173.48|0
1660548900000|2022-08-15 07:35:00|176.62|174.02|177.55|174.95|177.55|174.95|176.62|174.02|0
1660549200000|2022-08-15 07:40:00|177.48|174.88|176.89|174.29|177.79|175.19|176.85|174.25|0
1660549500000|2022-08-15 07:45:00|176.85|174.25|176.93|174.33|177.08|174.48|176.74|174.14|0
1660549800000|2022-08-15 07:50:00|175.76|173.16|176.15|173.55|176.69|174.09|175.76|173.16|0
1660550100000|2022-08-15 07:55:00|176.23|173.63|176.89|174.29|177|174.4|176.23|173.63|0
1660550400000|2022-08-15 08:00:00|176.85|174.25|176.22|173.62|176.85|174.25|176.22|173.62|0
1660550700000|2022-08-15 08:05:00|176.14|173.54|175.68|173.08|176.14|173.54|175.33|172.73|0
1660551000000|2022-08-15 08:10:00|175.6|173|175.98|173.38|176.14|173.54|175.6|173|0
1660551300000|2022-08-15 08:15:00|175.91|173.31|176.14|173.54|176.37|173.77|175.87|173.27|0
1660551600000|2022-08-15 08:20:00|176.06|173.46|176.29|173.69|176.37|173.77|175.9|173.3|0
1660551900000|2022-08-15 08:25:00|176.37|173.77|175.59|172.99|176.37|173.77|175.59|172.99|0
1660552200000|2022-08-15 08:30:00|175.67|173.07|175.51|172.91|175.74|173.14|175.36|172.76|0
1660552500000|2022-08-15 08:35:00|175.47|172.87|175.32|172.72|175.59|172.99|175.32|172.72|0
1660552800000|2022-08-15 08:40:00|175.2|172.6|175.43|172.83|175.43|172.83|174.81|172.21|0
1660553100000|2022-08-15 08:45:00|175.39|172.79|175.66|173.06|175.74|173.14|175.39|172.79|0
1660553400000|2022-08-15 08:50:00|175.58|172.98|175.89|173.29|175.97|173.37|175.54|172.94|0
1660553700000|2022-08-15 08:55:00|175.97|173.37|176.27|173.67|176.31|173.71|175.89|173.29|0
1660554000000|2022-08-15 09:00:00|176.24|173.64|176.27|173.67|176.35|173.75|176.12|173.52|0
1660554300000|2022-08-15 09:05:00|176.19|173.59|176.35|173.75|176.5|173.9|176.19|173.59|0
1660554600000|2022-08-15 09:10:00|176.43|173.83|176.03|173.43|176.43|173.83|175.96|173.36|0
1660554900000|2022-08-15 09:15:00|176|173.4|176.58|173.98|176.81|174.21|175.8|173.2|0
1660555200000|2022-08-15 09:20:00|176.54|173.94|177.04|174.44|177.28|174.68|176.54|173.94|0
1660555500000|2022-08-15 09:25:00|176.96|174.36|177.12|174.52|177.43|174.83|176.93|174.33|0
1660555800000|2022-08-15 09:30:00|177.16|174.56|177.58|174.98|177.58|174.98|177.04|174.44|0
1660556100000|2022-08-15 09:35:00|177.5|174.9|177.82|175.22|177.97|175.37|177.5|174.9|0
1660556400000|2022-08-15 09:40:00|177.81|175.21|177.27|174.67|177.81|175.21|177.19|174.59|0
1660556700000|2022-08-15 09:45:00|177.19|174.59|176.99|174.39|177.34|174.74|176.8|174.2|0
1660557000000|2022-08-15 09:50:00|177.03|174.43|176.72|174.12|177.03|174.43|176.33|173.73|0
1660557300000|2022-08-15 09:55:00|176.56|173.96|176.56|173.96|176.71|174.11|176.4|173.8|0
1660557600000|2022-08-15 10:00:00|176.48|173.88|176.71|174.11|176.87|174.27|176.09|173.49|0
1660557900000|2022-08-15 10:05:00|176.67|174.07|176.86|174.26|176.94|174.34|176.63|174.03|0
1660558200000|2022-08-15 10:10:00|176.91|174.31|176.83|174.23|177.49|174.89|176.48|173.88|0
1660558500000|2022-08-15 10:15:00|176.86|174.26|176.63|174.03|177.02|174.42|176.63|174.03|0
1660558800000|2022-08-15 10:20:00|176.7|174.1|177.64|175.04|177.72|175.12|176.63|174.03|0
1660559100000|2022-08-15 10:25:00|177.56|174.96|177.68|175.08|177.68|175.08|177.09|174.49|0
1660559400000|2022-08-15 10:30:00|177.71|175.11|177.4|174.8|177.71|175.11|177.17|174.57|0
1660559700000|2022-08-15 10:35:00|177.32|174.72|177.24|174.64|177.4|174.8|177.09|174.49|0
1660560000000|2022-08-15 10:40:00|177.16|174.56|176.62|174.02|177.32|174.72|176.62|174.02|0
1660560300000|2022-08-15 10:45:00|176.73|174.13|175.84|173.24|176.85|174.25|175.76|173.16|0
1660560600000|2022-08-15 10:50:00|176.07|173.47|176.22|173.62|176.46|173.86|176.07|173.47|0
1660560900000|2022-08-15 10:55:00|176.14|173.54|175.99|173.39|176.22|173.62|175.83|173.23|0
1660561200000|2022-08-15 11:00:00|175.83|173.23|175.75|173.15|176.22|173.62|175.6|173|0
1660561500000|2022-08-15 11:05:00|175.83|173.23|175.75|173.15|175.98|173.38|175.59|172.99|0
1660561800000|2022-08-15 11:10:00|175.83|173.23|175.9|173.3|176.06|173.46|175.75|173.15|0
1660562100000|2022-08-15 11:15:00|175.98|173.38|175.98|173.38|175.98|173.38|175.9|173.3|0
1660562400000|2022-08-15 11:20:00|175.9|173.3|176.21|173.61|176.21|173.61|175.67|173.07|0
1660562700000|2022-08-15 11:25:00|176.36|173.76|176.05|173.45|176.4|173.8|176.05|173.45|0
1660563000000|2022-08-15 11:30:00|175.97|173.37|176.44|173.84|176.44|173.84|175.97|173.37|0
1660563300000|2022-08-15 11:35:00|176.36|173.76|176.28|173.68|176.44|173.84|176.2|173.6|0
1660563600000|2022-08-15 11:40:00|176.2|173.6|176.82|174.22|176.98|174.38|176.2|173.6|0
1660563900000|2022-08-15 11:45:00|176.9|174.3|177.68|175.08|177.76|175.16|176.74|174.14|0
1660564200000|2022-08-15 11:50:00|177.76|175.16|178.22|175.62|178.38|175.78|177.6|175|0
1660564500000|2022-08-15 11:55:00|178.07|175.47|177.36|174.76|178.07|175.47|177.32|174.72|0
1660564800000|2022-08-15 12:00:00|177.44|174.84|178.3|175.7|178.38|175.78|177.44|174.84|0
1660565100000|2022-08-15 12:05:00|178.22|175.62|178.06|175.46|178.37|175.77|177.98|175.38|0
1660565400000|2022-08-15 12:10:00|178.02|175.42|177.43|174.83|178.61|176.01|177.43|174.83|0
1660565700000|2022-08-15 12:15:00|177.35|174.75|176.96|174.36|177.51|174.91|176.88|174.28|0
1660566000000|2022-08-15 12:20:00|177.04|174.44|177.04|174.44|177.12|174.52|176.73|174.13|0
1660566300000|2022-08-15 12:25:00|177.08|174.48|176.41|173.81|177.19|174.59|176.18|173.58|0
1660566600000|2022-08-15 12:30:00|176.22|173.62|177.03|174.43|177.19|174.59|176.1|173.5|0
1660566900000|2022-08-15 12:35:00|177.11|174.51|177.62|175.02|178.05|175.45|176.72|174.12|0
1660567200000|2022-08-15 12:40:00|177.66|175.06|178.24|175.64|178.56|175.96|177.38|174.78|0
1660567500000|2022-08-15 12:45:00|178.17|175.57|179.54|176.94|179.61|177.01|178.17|175.57|0
1660567800000|2022-08-15 12:50:00|179.61|177.01|179.61|177.01|179.69|177.09|179.14|176.54|0
1660568100000|2022-08-15 12:55:00|179.69|177.09|179.93|177.33|180|177.4|179.53|176.93|0
1660568400000|2022-08-15 13:00:00|180|177.4|178.66|176.06|180|177.4|178.58|175.98|0
1660568700000|2022-08-15 13:05:00|178.58|175.98|178.5|175.9|178.82|176.22|178.27|175.67|0
1660569000000|2022-08-15 13:10:00|178.66|176.06|178.42|175.82|178.82|176.22|178.42|175.82|0
1660569300000|2022-08-15 13:15:00|178.38|175.78|178.34|175.74|178.58|175.98|177.95|175.35|0
1660569600000|2022-08-15 13:20:00|178.42|175.82|177.87|175.27|178.42|175.82|177.79|175.19|0
1660569900000|2022-08-15 13:25:00|177.95|175.35|177.4|174.8|177.95|175.35|177.24|174.64|0
1660570200000|2022-08-15 13:30:00|177.09|174.49|175.22|172.62|177.16|174.56|175.07|172.47|0
1660570500000|2022-08-15 13:35:00|175.07|172.47|174.52|171.92|175.68|173.08|174.29|171.69|0
1660570800000|2022-08-15 13:40:00|174.6|172|175.29|172.69|175.91|173.31|174.37|171.77|0
1660571100000|2022-08-15 13:45:00|175.22|172.62|174.36|171.76|175.22|172.62|173.37|170.77|0
1660571400000|2022-08-15 13:50:00|174.13|171.53|171|168.4|174.36|171.76|170.85|168.25|0
1660571700000|2022-08-15 13:55:00|170.92|168.32|170.39|167.79|171.38|168.78|169.26|166.66|0
1660572000000|2022-08-15 14:00:00|170.69|168.09|171.3|168.7|172.37|169.77|170.54|167.94|0
1660572300000|2022-08-15 14:05:00|171.37|168.77|171.52|168.92|172.21|169.61|170.84|168.24|0
1660572600000|2022-08-15 14:10:00|171.45|168.85|173.35|170.75|173.35|170.75|171.14|168.54|0
1660572900000|2022-08-15 14:15:00|173.28|170.68|173.43|170.83|173.66|171.06|172.89|170.29|0
1660573200000|2022-08-15 14:20:00|173.51|170.91|174.85|172.25|176.17|173.57|173.51|170.91|0
1660573500000|2022-08-15 14:25:00|175.01|172.41|173.7|171.1|175.01|172.41|173.54|170.94|0
1660573800000|2022-08-15 14:30:00|173.77|171.17|172.09|169.49|174|171.4|172.02|169.42|0
1660574100000|2022-08-15 14:35:00|172.17|169.57|173.23|170.63|173.39|170.79|172.09|169.49|0
1660574400000|2022-08-15 14:40:00|173.16|170.56|173|170.4|173.23|170.63|172.01|169.41|0
1660574700000|2022-08-15 14:45:00|173.08|170.48|174.23|171.63|174.23|171.63|172.54|169.94|0
1660575000000|2022-08-15 14:50:00|174.07|171.47|174.07|171.47|174.46|171.86|173.3|170.7|0
1660575300000|2022-08-15 14:55:00|173.99|171.39|174.3|171.7|174.84|172.24|173.76|171.16|0
1660575600000|2022-08-15 15:00:00|174.53|171.93|173.99|171.39|175.14|172.54|173.61|171.01|0
1660575900000|2022-08-15 15:05:00|173.91|171.31|174.37|171.77|174.68|172.08|173.07|170.47|0
1660576200000|2022-08-15 15:10:00|174.29|171.69|174.98|172.38|175.52|172.92|174.22|171.62|0
1660576500000|2022-08-15 15:15:00|174.91|172.31|174.06|171.46|174.91|172.31|173.91|171.31|0
1660576800000|2022-08-15 15:20:00|173.98|171.38|171.55|168.95|174.37|171.77|171.48|168.88|0
1660577100000|2022-08-15 15:25:00|171.47|168.87|171.09|168.49|171.93|169.33|171.09|168.49|0
1660577400000|2022-08-15 15:30:00|170.94|168.34|170.56|167.96|171.17|168.57|170.25|167.65|0
1660577700000|2022-08-15 15:35:00|170.48|167.88|169.42|166.82|170.56|167.96|169.34|166.74|0
1660578000000|2022-08-15 15:40:00|169.34|166.74|168.14|165.54|169.72|167.12|167.99|165.39|0
1660578300000|2022-08-15 15:45:00|168.06|165.46|166.41|163.81|168.06|165.46|166.41|163.81|0
1660578600000|2022-08-15 15:50:00|166.34|163.74|165.82|163.22|166.56|163.96|165.45|162.85|0
1660578900000|2022-08-15 15:55:00|165.89|163.29|166.04|163.44|166.26|163.66|165.37|162.77|0
1660579200000|2022-08-15 16:00:00|165.89|163.29|165.81|163.21|166.86|164.26|165.81|163.21|0
1660579500000|2022-08-15 16:05:00|165.74|163.14|166.48|163.88|166.48|163.88|165.74|163.14|0
1660579800000|2022-08-15 16:10:00|166.41|163.81|165.73|163.13|166.41|163.81|165.29|162.69|0
1660580100000|2022-08-15 16:15:00|165.81|163.21|166.31|163.71|167.53|164.93|164.77|162.17|0
1660580400000|2022-08-15 16:20:00|166.27|163.67|166.01|163.41|166.68|164.08|166.01|163.41|0
1660580700000|2022-08-15 16:25:00|166.08|163.48|165.49|162.89|166.23|163.63|165.34|162.74|0
1660581000000|2022-08-15 16:30:00|165.56|162.96|164.67|162.07|165.64|163.04|164.67|162.07|0
1660581300000|2022-08-15 16:35:00|164.75|162.15|165.34|162.74|165.34|162.74|164.56|161.96|0
1660581600000|2022-08-15 16:40:00|165.19|162.59|164.82|162.22|165.48|162.88|164.74|162.14|0
1660581900000|2022-08-15 16:45:00|164.89|162.29|165.76|163.16|165.83|163.23|164.82|162.22|0
1660582200000|2022-08-15 16:50:00|165.68|163.08|165.09|162.49|165.68|163.08|164.8|162.2|0
1660582500000|2022-08-15 16:55:00|165.02|162.42|164.76|162.16|165.16|162.56|164.43|161.83|0
1660582800000|2022-08-15 17:00:00|164.72|162.12|165.38|162.78|165.68|163.08|164.65|162.05|0
1660583100000|2022-08-15 17:05:00|165.23|162.63|164.42|161.82|165.23|162.63|164.2|161.6|0
1660583400000|2022-08-15 17:10:00|164.5|161.9|165.3|162.7|165.3|162.7|164.35|161.75|0
1660583700000|2022-08-15 17:15:00|165.23|162.63|165.89|163.29|165.89|163.29|165.01|162.41|0
1660584000000|2022-08-15 17:20:00|165.82|163.22|165.37|162.77|166.34|163.74|165.3|162.7|0
1660584300000|2022-08-15 17:25:00|165.3|162.7|165.3|162.7|165.59|162.99|164.93|162.33|0
1660584600000|2022-08-15 17:30:00|165.22|162.62|165.88|163.28|165.88|163.28|165|162.4|0
1660584900000|2022-08-15 17:35:00|165.74|163.14|166.7|164.1|166.7|164.1|165.51|162.91|0
1660585200000|2022-08-15 17:40:00|166.62|164.02|166.55|163.95|166.77|164.17|166.18|163.58|0
1660585500000|2022-08-15 17:45:00|166.62|164.02|165.88|163.28|166.7|164.1|165.8|163.2|0
1660585800000|2022-08-15 17:50:00|165.8|163.2|165.73|163.13|165.95|163.35|165.51|162.91|0
1660586100000|2022-08-15 17:55:00|165.65|163.05|165.43|162.83|165.8|163.2|165.36|162.76|0
1660586400000|2022-08-15 18:00:00|165.5|162.9|165.72|163.12|165.95|163.35|165.43|162.83|0
1660586700000|2022-08-15 18:05:00|165.8|163.2|166.46|163.86|166.54|163.94|165.35|162.75|0
1660587000000|2022-08-15 18:10:00|166.39|163.79|166.31|163.71|166.76|164.16|166.09|163.49|0
1660587300000|2022-08-15 18:15:00|166.24|163.64|165.35|162.75|166.24|163.64|165.35|162.75|0
1660587600000|2022-08-15 18:20:00|165.27|162.67|165.64|163.04|165.94|163.34|165.05|162.45|0
1660587900000|2022-08-15 18:25:00|165.71|163.11|165.27|162.67|166.23|163.63|165.27|162.67|0
1660588200000|2022-08-15 18:30:00|165.2|162.6|164.82|162.22|165.64|163.04|164.46|161.86|0
1660588500000|2022-08-15 18:35:00|164.75|162.15|164.38|161.78|164.9|162.3|164.38|161.78|0
1660588800000|2022-08-15 18:40:00|164.31|161.71|164.82|162.22|165.12|162.52|164.31|161.71|0
1660589100000|2022-08-15 18:45:00|164.89|162.29|164.38|161.78|165.19|162.59|164.38|161.78|0
1660589400000|2022-08-15 18:50:00|164.45|161.85|164.37|161.77|164.89|162.29|164.3|161.7|0
1660589700000|2022-08-15 18:55:00|164.3|161.7|164.37|161.77|164.45|161.85|164.08|161.48|0
1660590000000|2022-08-15 19:00:00|164.3|161.7|164.44|161.84|164.67|162.07|163.93|161.33|0
1660590300000|2022-08-15 19:05:00|164.37|161.77|164.96|162.36|165.1|162.5|164.15|161.55|0
1660590600000|2022-08-15 19:10:00|165.03|162.43|164.66|162.06|165.25|162.65|164.22|161.62|0
1660590900000|2022-08-15 19:15:00|164.59|161.99|164|161.4|164.66|162.06|163.85|161.25|0
1660591200000|2022-08-15 19:20:00|163.92|161.32|163.41|160.81|164|161.4|163.41|160.81|0
1660591500000|2022-08-15 19:25:00|163.48|160.88|163.55|160.95|164.14|161.54|163.41|160.81|0
1660591800000|2022-08-15 19:30:00|163.63|161.03|164.12|161.52|164.86|162.26|163.55|160.95|0
1660592100000|2022-08-15 19:35:00|164.2|161.6|164.34|161.74|164.64|162.04|164.19|161.59|0
1660592400000|2022-08-15 19:40:00|164.41|161.81|165|162.4|165.07|162.47|164.34|161.74|0
1660592700000|2022-08-15 19:45:00|164.93|162.33|164.12|161.52|165|162.4|164.12|161.52|0
1660593000000|2022-08-15 19:50:00|164.26|161.66|165.51|162.91|165.58|162.98|163.97|161.37|0
1660593300000|2022-08-15 19:55:00|165.73|163.13|165.65|163.05|165.95|163.35|164.99|162.39|0
1660593600000|2022-08-15 20:00:00|165.21|162.61|165.51|162.91|165.65|163.05|165.06|162.46|0
1660593900000|2022-08-15 20:05:00|165.5|162.9|165.8|163.2|165.8|163.2|165.36|162.76|0
1660594200000|2022-08-15 20:10:00|165.72|163.12|166.16|163.56|166.68|164.08|165.72|163.12|0
1660594500000|2022-08-15 20:15:00|166.34|163.54|166.11|163.31|166.34|163.54|165.97|163.17|0
1660594800000|2022-08-15 20:20:00|166.04|163.24|166.33|163.53|166.41|163.61|165.97|163.17|0
1660595100000|2022-08-15 20:25:00|166.41|163.61|166.26|163.46|166.7|163.9|166.18|163.38|0
1660595400000|2022-08-15 20:30:00|166.18|163.38|166.03|163.23|166.18|163.38|165.96|163.16|0
1660595700000|2022-08-15 20:35:00|165.96|163.16|165.96|163.16|166.11|163.31|165.92|163.12|0
1660596000000|2022-08-15 20:40:00|166.03|163.23|165.96|163.16|166.14|163.34|165.88|163.08|0
1660596300000|2022-08-15 20:45:00|165.88|163.08|166.25|163.45|166.25|163.45|165.88|163.08|0
1660596600000|2022-08-15 20:50:00|166.18|163.38|166.69|163.89|166.69|163.89|166.18|163.38|0
1660596900000|2022-08-15 20:55:00|166.62|163.82|166.5|163.7|166.69|163.89|166.28|163.48|0
1660597200000|2022-08-15 21:00:00|166.37|163.57|166.39|163.59|166.51|163.71|166.34|163.54|0
1660597500000|2022-08-15 21:05:00|166.31|163.51|166.33|163.53|166.39|163.59|166.24|163.44|0
1660597800000|2022-08-15 21:10:00|166.38|163.58|166.38|163.58|166.42|163.62|166.33|163.53|0
1660598100000|2022-08-15 21:15:00|166.39|163.59|166.38|163.58|166.4|163.6|166.38|163.58|0
1660598400000|2022-08-15 21:20:00|166.4|163.6|166.37|163.57|166.4|163.6|166.35|163.55|0
1660598700000|2022-08-15 21:25:00|166.36|163.56|166.34|163.54|166.37|163.57|166.34|163.54|0
1660599000000|2022-08-15 21:30:00|166.36|163.56|166.5|163.7|166.51|163.71|166.36|163.56|0
1660599300000|2022-08-15 21:35:00|166.48|163.68|166.48|163.68|166.48|163.68|166.48|163.68|0
1660599600000|2022-08-15 21:40:00|166.43|163.63|166.38|163.58|166.43|163.63|166.38|163.58|0
1660599900000|2022-08-15 21:45:00|166.37|163.57|166.36|163.56|166.37|163.57|166.36|163.56|0
1660600200000|2022-08-15 21:50:00|166.35|163.55|166.41|163.61|166.42|163.62|166.35|163.55|0
1660600500000|2022-08-15 21:55:00|166.4|163.6|166.4|163.6|166.46|163.66|166.37|163.57|0
1660600800000|2022-08-15 22:00:00|166.48|163.68|166.73|163.93|167.11|164.31|166.48|163.68|0
1660601100000|2022-08-15 22:05:00|166.81|164.01|167.03|164.23|167.03|164.23|166.81|164.01|0
1660601400000|2022-08-15 22:10:00|166.95|164.15|166.73|163.93|167.03|164.23|166.73|163.93|0
1660601700000|2022-08-15 22:15:00|166.66|163.86|166.73|163.93|166.88|164.08|166.65|163.85|0
1660602000000|2022-08-15 22:20:00|166.8|164|166.8|164|166.87|164.07|166.72|163.92|0
1660602300000|2022-08-15 22:25:00|166.87|164.07|166.8|164|166.95|164.15|166.72|163.92|0
1660602600000|2022-08-15 22:30:00|166.72|163.92|166.65|163.85|166.72|163.92|166.57|163.77|0
1660602900000|2022-08-15 22:35:00|166.57|163.77|166.64|163.84|166.65|163.85|166.57|163.77|0
1660603200000|2022-08-15 22:40:00|166.57|163.77|166.86|164.06|166.86|164.06|166.57|163.77|0
1660603500000|2022-08-15 22:45:00|166.79|163.99|166.86|164.06|166.94|164.14|166.79|163.99|0
1660603800000|2022-08-15 22:50:00|166.79|163.99|167.08|164.28|167.12|164.32|166.79|163.99|0
1660604100000|2022-08-15 22:55:00|167.01|164.21|166.93|164.13|167.01|164.21|166.86|164.06|0
1660604400000|2022-08-15 23:00:00|166.86|164.06|167|164.2|167.15|164.35|166.78|163.98|0
1660604700000|2022-08-15 23:05:00|166.93|164.13|166.78|163.98|167.08|164.28|166.7|163.9|0
1660605000000|2022-08-15 23:10:00|166.85|164.05|166.85|164.05|166.93|164.13|166.74|163.94|0
1660605300000|2022-08-15 23:15:00|166.78|163.98|166.77|163.97|166.85|164.05|166.77|163.97|0
1660605600000|2022-08-15 23:20:00|166.85|164.05|166.85|164.05|166.92|164.12|166.77|163.97|0
1660605900000|2022-08-15 23:25:00|166.84|164.04|166.92|164.12|166.99|164.19|166.84|164.04|0
1660606200000|2022-08-15 23:30:00|166.99|164.19|166.77|163.97|166.99|164.19|166.77|163.97|0
1660606500000|2022-08-15 23:35:00|166.84|164.04|166.91|164.11|166.91|164.11|166.77|163.97|0
1660606800000|2022-08-15 23:40:00|166.84|164.04|166.76|163.96|166.91|164.11|166.69|163.89|0
1660607100000|2022-08-15 23:45:00|166.73|163.93|166.39|163.59|166.84|164.04|166.32|163.52|0
1660607400000|2022-08-15 23:50:00|166.32|163.52|165.94|163.14|166.32|163.52|165.87|163.07|0
1660607700000|2022-08-15 23:55:00|165.98|163.18|166.39|163.59|166.39|163.59|165.87|163.07|0
1660608000000|2022-08-16 00:00:00|166.53|163.73|167.31|164.51|167.8|165|166.53|163.73|0
1660608300000|2022-08-16 00:05:00|167.12|164.32|167.05|164.25|167.39|164.59|166.97|164.17|0
1660608600000|2022-08-16 00:10:00|167.12|164.32|167.27|164.47|167.34|164.54|166.9|164.1|0
1660608900000|2022-08-16 00:15:00|167.42|164.62|167.42|164.62|167.71|164.91|167.34|164.54|0
1660609200000|2022-08-16 00:20:00|167.49|164.69|167.56|164.76|167.79|164.99|167.38|164.58|0
1660609500000|2022-08-16 00:25:00|167.49|164.69|167.75|164.95|167.75|164.95|167.34|164.54|0
1660609800000|2022-08-16 00:30:00|167.71|164.91|167.41|164.61|167.78|164.98|167.19|164.39|0
1660610100000|2022-08-16 00:35:00|167.37|164.57|167.26|164.46|167.48|164.68|167.18|164.38|0
1660610400000|2022-08-16 00:40:00|167.18|164.38|167.15|164.35|167.26|164.46|166.96|164.16|0
1660610700000|2022-08-16 00:45:00|167.18|164.38|167.18|164.38|167.25|164.45|166.96|164.16|0
1660611000000|2022-08-16 00:50:00|167.1|164.3|167.1|164.3|167.18|164.38|167.03|164.23|0
1660611300000|2022-08-16 00:55:00|167.03|164.23|167.32|164.52|167.4|164.6|167.03|164.23|0
1660611600000|2022-08-16 01:00:00|167.25|164.45|167.25|164.45|167.25|164.45|166.95|164.15|0
1660611900000|2022-08-16 01:05:00|167.17|164.37|167.24|164.44|167.28|164.48|166.8|164|0
1660612200000|2022-08-16 01:10:00|167.13|164.33|167.17|164.37|167.24|164.44|166.95|164.15|0
1660612500000|2022-08-16 01:15:00|167.09|164.29|167.76|164.96|167.76|164.96|167.06|164.26|0
1660612800000|2022-08-16 01:20:00|167.65|164.85|168.58|165.78|168.58|165.78|167.54|164.74|0
1660613100000|2022-08-16 01:25:00|168.51|165.71|168.28|165.48|168.58|165.78|168.28|165.48|0
1660613400000|2022-08-16 01:30:00|168.13|165.33|167.35|164.55|168.35|165.55|167.23|164.43|0
1660613700000|2022-08-16 01:35:00|167.31|164.51|167.31|164.51|167.64|164.84|167.31|164.51|0
1660614000000|2022-08-16 01:40:00|167.38|164.58|167.49|164.69|167.6|164.8|167.08|164.28|0
1660614300000|2022-08-16 01:45:00|167.45|164.65|167.15|164.35|167.45|164.65|166.93|164.13|0
1660614600000|2022-08-16 01:50:00|167.23|164.43|167.15|164.35|167.23|164.43|167|164.2|0
1660614900000|2022-08-16 01:55:00|167.08|164.28|166.85|164.05|167.15|164.35|166.78|163.98|0
1660615200000|2022-08-16 02:00:00|167|164.2|166.48|163.68|167.07|164.27|166.48|163.68|0
1660615500000|2022-08-16 02:05:00|166.4|163.6|166.11|163.31|166.55|163.75|165.81|163.01|0
1660615800000|2022-08-16 02:10:00|166.03|163.23|166.25|163.45|166.33|163.53|166.03|163.23|0
1660616100000|2022-08-16 02:15:00|166.33|163.53|166.18|163.38|166.4|163.6|166.18|163.38|0
1660616400000|2022-08-16 02:20:00|166.25|163.45|166.47|163.67|166.54|163.74|166.25|163.45|0
1660616700000|2022-08-16 02:25:00|166.39|163.59|166.39|163.59|166.47|163.67|166.25|163.45|0
1660617000000|2022-08-16 02:30:00|166.32|163.52|166.24|163.44|166.39|163.59|166.17|163.37|0
1660617300000|2022-08-16 02:35:00|166.21|163.41|166.61|163.81|166.76|163.96|166.09|163.29|0
1660617600000|2022-08-16 02:40:00|166.57|163.77|166.46|163.66|166.61|163.81|166.39|163.59|0
1660617900000|2022-08-16 02:45:00|166.39|163.59|165.87|163.07|166.5|163.7|165.79|162.99|0
1660618200000|2022-08-16 02:50:00|165.79|162.99|165.35|162.55|165.79|162.99|164.76|161.96|0
1660618500000|2022-08-16 02:55:00|165.42|162.62|165.35|162.55|165.64|162.84|165.35|162.55|0
1660618800000|2022-08-16 03:00:00|165.42|162.62|165.56|162.76|165.64|162.84|165.35|162.55|0
1660619100000|2022-08-16 03:05:00|165.49|162.69|165.49|162.69|165.64|162.84|165.41|162.61|0
1660619400000|2022-08-16 03:10:00|165.56|162.76|165.93|163.13|165.93|163.13|165.56|162.76|0
1660619700000|2022-08-16 03:15:00|165.89|163.09|166.37|163.57|166.37|163.57|165.85|163.05|0
1660620000000|2022-08-16 03:20:00|166.3|163.5|166.15|163.35|166.37|163.57|166.15|163.35|0
1660620300000|2022-08-16 03:25:00|166.18|163.38|166.14|163.34|166.22|163.42|166|163.2|0
1660620600000|2022-08-16 03:30:00|166.07|163.27|166.22|163.42|166.22|163.42|165.99|163.19|0
1660620900000|2022-08-16 03:35:00|166.21|163.41|166.44|163.64|166.44|163.64|166.21|163.41|0
1660621200000|2022-08-16 03:40:00|166.51|163.71|166.8|164|166.88|164.08|166.21|163.41|0
1660621500000|2022-08-16 03:45:00|166.88|164.08|166.73|163.93|166.88|164.08|166.65|163.85|0
1660621800000|2022-08-16 03:50:00|166.65|163.85|166.5|163.7|166.65|163.85|166.43|163.63|0
1660622100000|2022-08-16 03:55:00|166.58|163.78|166.65|163.85|166.65|163.85|166.5|163.7|0
1660622400000|2022-08-16 04:00:00|166.57|163.77|166.42|163.62|166.65|163.85|166.42|163.62|0
1660622700000|2022-08-16 04:05:00|166.5|163.7|166.72|163.92|166.72|163.92|166.27|163.47|0
1660623000000|2022-08-16 04:10:00|166.64|163.84|166.64|163.84|166.64|163.84|166.57|163.77|0
1660623300000|2022-08-16 04:15:00|166.49|163.69|166.64|163.84|166.64|163.84|166.49|163.69|0
1660623600000|2022-08-16 04:20:00|166.71|163.91|166.71|163.91|166.79|163.99|166.64|163.84|0
1660623900000|2022-08-16 04:25:00|166.64|163.84|166.64|163.84|166.71|163.91|166.56|163.76|0
1660624200000|2022-08-16 04:30:00|166.63|163.83|166.48|163.68|166.71|163.91|166.48|163.68|0
1660624500000|2022-08-16 04:35:00|166.56|163.76|166.33|163.53|166.56|163.76|166.33|163.53|0
1660624800000|2022-08-16 04:40:00|166.37|163.57|166.26|163.46|166.41|163.61|166.26|163.46|0
1660625100000|2022-08-16 04:45:00|166.18|163.38|166.26|163.46|166.33|163.53|166.18|163.38|0
1660625400000|2022-08-16 04:50:00|166.18|163.38|166.11|163.31|166.25|163.45|166.11|163.31|0
1660625700000|2022-08-16 04:55:00|166.18|163.38|166.18|163.38|166.25|163.45|165.99|163.19|0
1660626000000|2022-08-16 05:00:00|166.1|163.3|166.4|163.6|166.4|163.6|166.07|163.27|0
1660626300000|2022-08-16 05:05:00|166.44|163.64|166.69|163.89|166.92|164.12|166.44|163.64|0
1660626600000|2022-08-16 05:10:00|166.77|163.97|167.06|164.26|167.13|164.33|166.76|163.96|0
1660626900000|2022-08-16 05:15:00|167.02|164.22|166.95|164.15|167.28|164.48|166.95|164.15|0
1660627200000|2022-08-16 05:20:00|166.91|164.11|167.28|164.48|167.28|164.48|166.87|164.07|0
1660627500000|2022-08-16 05:25:00|167.2|164.4|167.2|164.4|167.35|164.55|167.06|164.26|0
1660627800000|2022-08-16 05:30:00|167.28|164.48|166.98|164.18|167.28|164.48|166.98|164.18|0
1660628100000|2022-08-16 05:35:00|167.05|164.25|166.9|164.1|167.13|164.33|166.75|163.95|0
1660628400000|2022-08-16 05:40:00|166.83|164.03|166.53|163.73|166.83|164.03|166.53|163.73|0
1660628700000|2022-08-16 05:45:00|166.6|163.8|166.6|163.8|166.67|163.87|166.53|163.73|0
1660629000000|2022-08-16 05:50:00|166.52|163.72|166.37|163.57|166.52|163.72|166.3|163.5|0
1660629300000|2022-08-16 05:55:00|166.3|163.5|165.93|163.13|166.45|163.65|165.78|162.98|0
1660629600000|2022-08-16 06:00:00|166|163.2|166.3|163.5|166.59|163.79|165.93|163.13|0
1660629900000|2022-08-16 06:05:00|166.37|163.57|166.66|163.86|166.67|163.87|166.37|163.57|0
1660630200000|2022-08-16 06:10:00|166.74|163.94|167.03|164.23|167.26|164.46|166.74|163.94|0
1660630500000|2022-08-16 06:15:00|167.11|164.31|167.03|164.23|167.18|164.38|166.96|164.16|0
1660630800000|2022-08-16 06:20:00|167.07|164.27|167.1|164.3|167.4|164.6|166.96|164.16|0
1660631100000|2022-08-16 06:25:00|166.37|163.57|166.45|163.65|166.67|163.87|166.3|163.5|0
1660631400000|2022-08-16 06:30:00|166.52|163.72|166.82|164.02|167.04|164.24|166.45|163.65|0
1660631700000|2022-08-16 06:35:00|166.74|163.94|166.74|163.94|167.04|164.24|166.74|163.94|0
1660632000000|2022-08-16 06:40:00|166.81|164.01|166.66|163.86|166.96|164.16|166.52|163.72|0
1660632300000|2022-08-16 06:45:00|166.74|163.94|166.51|163.71|166.85|164.05|166.51|163.71|0
1660632600000|2022-08-16 06:50:00|166.55|163.75|166.58|163.78|166.66|163.86|166.36|163.56|0
1660632900000|2022-08-16 06:55:00|166.51|163.71|167.18|164.38|167.18|164.38|166.51|163.71|0
1660633200000|2022-08-16 07:00:00|167.1|164.3|167.44|164.64|168|165.2|167.1|164.3|0
1660633500000|2022-08-16 07:05:00|167.3|164.7|168.12|165.52|168.19|165.59|167.07|164.47|0
1660633800000|2022-08-16 07:10:00|168.19|165.59|167.89|165.29|168.19|165.59|167.74|165.14|0
1660634100000|2022-08-16 07:15:00|167.82|165.22|167.89|165.29|168.19|165.59|167.74|165.14|0
1660634400000|2022-08-16 07:20:00|167.81|165.21|167.59|164.99|167.96|165.36|167.22|164.62|0
1660634700000|2022-08-16 07:25:00|167.51|164.91|167.51|164.91|167.66|165.06|167.36|164.76|0
1660635000000|2022-08-16 07:30:00|167.44|164.84|166.84|164.24|167.51|164.91|166.8|164.2|0
1660635300000|2022-08-16 07:35:00|166.91|164.31|167.28|164.68|167.43|164.83|166.84|164.24|0
1660635600000|2022-08-16 07:40:00|167.36|164.76|167.8|165.2|167.95|165.35|167.36|164.76|0
1660635900000|2022-08-16 07:45:00|167.84|165.24|166.76|164.16|167.84|165.24|166.76|164.16|0
1660636200000|2022-08-16 07:50:00|166.83|164.23|166.46|163.86|166.83|164.23|166.31|163.71|0
1660636500000|2022-08-16 07:55:00|166.38|163.78|165.86|163.26|166.57|163.97|165.79|163.19|0
1660636800000|2022-08-16 08:00:00|165.79|163.19|165.97|163.37|166.16|163.56|165.64|163.04|0
1660637100000|2022-08-16 08:05:00|166.01|163.41|165.34|162.74|166.45|163.85|165.19|162.59|0
1660637400000|2022-08-16 08:10:00|165.19|162.59|165.34|162.74|165.49|162.89|164.97|162.37|0
1660637700000|2022-08-16 08:15:00|165.37|162.77|165.7|163.1|165.78|163.18|165.26|162.66|0
1660638000000|2022-08-16 08:20:00|165.78|163.18|165.4|162.8|165.92|163.32|165.4|162.8|0
1660638300000|2022-08-16 08:25:00|165.33|162.73|165.11|162.51|165.33|162.73|164.67|162.07|0
1660638600000|2022-08-16 08:30:00|164.96|162.36|165.03|162.43|165.4|162.8|164.96|162.36|0
1660638900000|2022-08-16 08:35:00|165.18|162.58|164.22|161.62|165.18|162.58|164.15|161.55|0
1660639200000|2022-08-16 08:40:00|164.29|161.69|164.66|162.06|164.81|162.21|164.04|161.44|0
1660639500000|2022-08-16 08:45:00|164.73|162.13|165.28|162.68|165.32|162.72|164.73|162.13|0
1660639800000|2022-08-16 08:50:00|165.32|162.72|165.17|162.57|165.32|162.72|164.73|162.13|0
1660640100000|2022-08-16 08:55:00|165.21|162.61|165.02|162.42|165.32|162.72|165.02|162.42|0
1660640400000|2022-08-16 09:00:00|164.98|162.38|165.87|163.27|165.91|163.31|164.84|162.24|0
1660640700000|2022-08-16 09:05:00|165.83|163.23|166.27|163.67|166.35|163.75|165.53|162.93|0
1660641000000|2022-08-16 09:10:00|166.35|163.75|166.49|163.89|166.65|164.05|166.2|163.6|0
1660641300000|2022-08-16 09:15:00|166.57|163.97|166.34|163.74|166.64|164.04|166.05|163.45|0
1660641600000|2022-08-16 09:20:00|166.42|163.82|166.42|163.82|166.56|163.96|166.12|163.52|0
1660641900000|2022-08-16 09:25:00|166.27|163.67|166.34|163.74|166.34|163.74|165.82|163.22|0
1660642200000|2022-08-16 09:30:00|166.26|163.66|167.01|164.41|167.16|164.56|166.19|163.59|0
1660642500000|2022-08-16 09:35:00|166.86|164.26|166.78|164.18|167.23|164.63|166.71|164.11|0
1660642800000|2022-08-16 09:40:00|166.75|164.15|166.63|164.03|167.08|164.48|166.48|163.88|0
1660643100000|2022-08-16 09:45:00|166.56|163.96|166.48|163.88|166.7|164.1|166.48|163.88|0
1660643400000|2022-08-16 09:50:00|166.52|163.92|166.33|163.73|166.7|164.1|166.22|163.62|0
1660643700000|2022-08-16 09:55:00|166.25|163.65|166.1|163.5|166.48|163.88|166.1|163.5|0
1660644000000|2022-08-16 10:00:00|166.18|163.58|166.25|163.65|166.66|164.06|166.18|163.58|0
1660644300000|2022-08-16 10:05:00|166.18|163.58|166.54|163.94|166.54|163.94|166.1|163.5|0
1660644600000|2022-08-16 10:10:00|166.62|164.02|167.06|164.46|167.21|164.61|166.43|163.83|0
1660644900000|2022-08-16 10:15:00|167.14|164.54|166.99|164.39|167.44|164.84|166.69|164.09|0
1660645200000|2022-08-16 10:20:00|166.76|164.16|166.31|163.71|166.84|164.24|166.24|163.64|0
1660645500000|2022-08-16 10:25:00|166.24|163.64|166.83|164.23|166.83|164.23|166.17|163.57|0
1660645800000|2022-08-16 10:30:00|166.76|164.16|166.76|164.16|166.98|164.38|166.53|163.93|0
1660646100000|2022-08-16 10:35:00|166.8|164.2|166.98|164.38|167.28|164.68|166.76|164.16|0
1660646400000|2022-08-16 10:40:00|166.94|164.34|167.05|164.45|167.57|164.97|166.9|164.3|0
1660646700000|2022-08-16 10:45:00|167.2|164.6|167.2|164.6|167.27|164.67|166.9|164.3|0
1660647000000|2022-08-16 10:50:00|167.12|164.52|166.82|164.22|167.23|164.63|166.79|164.19|0
1660647300000|2022-08-16 10:55:00|166.86|164.26|166.93|164.33|167.04|164.44|166.6|164|0
1660647600000|2022-08-16 11:00:00|166.97|164.37|166.3|163.7|167.42|164.82|166.22|163.62|0
1660647900000|2022-08-16 11:05:00|166.37|163.77|165.78|163.18|166.41|163.81|165.7|163.1|0
1660648200000|2022-08-16 11:10:00|165.85|163.25|165.7|163.1|165.85|163.25|165.48|162.88|0
1660648500000|2022-08-16 11:15:00|165.77|163.17|165.62|163.02|165.85|163.25|165.59|162.99|0
1660648800000|2022-08-16 11:20:00|165.66|163.06|165.55|162.95|165.66|163.06|165.32|162.72|0
1660649100000|2022-08-16 11:25:00|165.77|163.17|165.03|162.43|165.77|163.17|164.99|162.39|0
1660649400000|2022-08-16 11:30:00|164.99|162.39|164.95|162.35|165.29|162.69|164.88|162.28|0
1660649700000|2022-08-16 11:35:00|165.02|162.42|164.8|162.2|165.02|162.42|164.65|162.05|0
1660650000000|2022-08-16 11:40:00|164.95|162.35|165.06|162.46|165.46|162.86|164.95|162.35|0
1660650300000|2022-08-16 11:45:00|165.09|162.49|165.31|162.71|165.31|162.71|165.02|162.42|0
1660650600000|2022-08-16 11:50:00|165.24|162.64|165.02|162.42|165.39|162.79|164.94|162.34|0
1660650900000|2022-08-16 11:55:00|164.94|162.34|165.09|162.49|165.16|162.56|164.87|162.27|0
1660651200000|2022-08-16 12:00:00|165.16|162.56|165.38|162.78|165.64|163.04|165.09|162.49|0
1660651500000|2022-08-16 12:05:00|165.31|162.71|165.3|162.7|165.53|162.93|165.3|162.7|0
1660651800000|2022-08-16 12:10:00|165.16|162.56|164.71|162.11|165.23|162.63|164.42|161.82|0
1660652100000|2022-08-16 12:15:00|164.64|162.04|164.71|162.11|164.78|162.18|164.34|161.74|0
1660652400000|2022-08-16 12:20:00|164.78|162.18|165.3|162.7|165.37|162.77|164.71|162.11|0
1660652700000|2022-08-16 12:25:00|165.26|162.66|165.22|162.62|165.52|162.92|165.22|162.62|0
1660653000000|2022-08-16 12:30:00|165.19|162.59|166.11|163.51|166.55|163.95|165.07|162.47|0
1660653300000|2022-08-16 12:35:00|166.15|163.55|166.33|163.73|166.33|163.73|165.88|163.28|0
1660653600000|2022-08-16 12:40:00|166.29|163.69|166.4|163.8|166.77|164.17|166.18|163.58|0
1660653900000|2022-08-16 12:45:00|166.47|163.87|168.22|165.62|168.22|165.62|166.4|163.8|0
1660654200000|2022-08-16 12:50:00|168.29|165.69|167.43|164.83|168.52|165.92|166.83|164.23|0
1660654500000|2022-08-16 12:55:00|167.54|164.94|166.94|164.34|167.61|165.01|166.86|164.26|0
1660654800000|2022-08-16 13:00:00|166.86|164.26|166.64|164.04|167.16|164.56|166.56|163.96|0
1660655100000|2022-08-16 13:05:00|166.56|163.96|166.48|163.88|167.08|164.48|166.48|163.88|0
1660655400000|2022-08-16 13:10:00|166.63|164.03|166.67|164.07|167.16|164.56|166.56|163.96|0
1660655700000|2022-08-16 13:15:00|166.63|164.03|166.85|164.25|167.23|164.63|166.41|163.81|0
1660656000000|2022-08-16 13:20:00|166.93|164.33|167.3|164.7|167.52|164.92|166.82|164.22|0
1660656300000|2022-08-16 13:25:00|167.37|164.77|167.3|164.7|167.52|164.92|166.92|164.32|0
1660656600000|2022-08-16 13:30:00|167.22|164.62|165.14|162.54|167.22|164.62|164.48|161.88|0
1660656900000|2022-08-16 13:35:00|165.1|162.5|164.84|162.24|165.65|163.05|163.96|161.36|0
1660657200000|2022-08-16 13:40:00|164.91|162.31|165.5|162.9|165.73|163.13|164.54|161.94|0
1660657500000|2022-08-16 13:45:00|165.58|162.98|166.39|163.79|166.47|163.87|164.76|162.16|0
1660657800000|2022-08-16 13:50:00|166.54|163.94|165.87|163.27|166.99|164.39|165.57|162.97|0
1660658100000|2022-08-16 13:55:00|165.94|163.34|164.98|162.38|166.02|163.42|164.39|161.79|0
1660658400000|2022-08-16 14:00:00|165.28|162.68|166.46|163.86|167.81|165.21|165.02|162.42|0
1660658700000|2022-08-16 14:05:00|166.53|163.93|166.23|163.63|166.91|164.31|165.72|163.12|0
1660659000000|2022-08-16 14:10:00|166.31|163.71|166.79|164.19|166.79|164.19|164.97|162.37|0
1660659300000|2022-08-16 14:15:00|166.86|164.26|166.21|163.61|168.05|165.45|164.76|162.16|0
1660659600000|2022-08-16 14:20:00|166.28|163.68|165.83|163.23|166.5|163.9|165.31|162.71|0
1660659900000|2022-08-16 14:25:00|165.98|163.38|167.02|164.42|167.32|164.72|165.98|163.38|0
1660660200000|2022-08-16 14:30:00|167.09|164.49|169.42|166.82|169.65|167.05|167.09|164.49|0
1660660500000|2022-08-16 14:35:00|169.49|166.89|169.83|167.23|170.1|167.5|167.99|165.39|0
1660660800000|2022-08-16 14:40:00|169.75|167.15|168.02|165.42|170.05|167.45|167.95|165.35|0
1660661100000|2022-08-16 14:45:00|168.1|165.5|167.57|164.97|168.55|165.95|167.42|164.82|0
1660661400000|2022-08-16 14:50:00|167.65|165.05|167.64|165.04|167.87|165.27|166.97|164.37|0
1660661700000|2022-08-16 14:55:00|167.57|164.97|168.54|165.94|168.92|166.32|167.42|164.82|0
1660662000000|2022-08-16 15:00:00|168.61|166.01|168.54|165.94|168.69|166.09|167.42|164.82|0
1660662300000|2022-08-16 15:05:00|168.61|166.01|167.86|165.26|168.61|166.01|167.04|164.44|0
1660662600000|2022-08-16 15:10:00|167.79|165.19|165.19|162.59|167.79|165.19|165.11|162.51|0
1660662900000|2022-08-16 15:15:00|165.11|162.51|163.6|161|166.4|163.8|163.6|161|0
1660663200000|2022-08-16 15:20:00|163.52|160.92|164.55|161.95|164.62|162.02|163.52|160.92|0
1660663500000|2022-08-16 15:25:00|164.62|162.02|163.59|160.99|164.77|162.17|163.3|160.7|0
1660663800000|2022-08-16 15:30:00|163.66|161.06|163.08|160.48|163.96|161.36|162.13|159.53|0
1660664100000|2022-08-16 15:35:00|163.15|160.55|162.56|159.96|163.3|160.7|162.42|159.82|0
1660664400000|2022-08-16 15:40:00|162.42|159.82|162.49|159.89|163.07|160.47|162.34|159.74|0
1660664700000|2022-08-16 15:45:00|162.53|159.93|162.53|159.93|163.02|160.42|161.62|159.02|0
1660665000000|2022-08-16 15:50:00|162.45|159.85|161.29|158.69|162.6|160|161.29|158.69|0
1660665300000|2022-08-16 15:55:00|161.36|158.76|161|158.4|161.73|159.13|160.5|157.9|0
1660665600000|2022-08-16 16:00:00|161.07|158.47|161.5|158.9|161.58|158.98|160.93|158.33|0
1660665900000|2022-08-16 16:05:00|161.36|158.76|161.72|159.12|161.79|159.19|161.07|158.47|0
1660666200000|2022-08-16 16:10:00|161.65|159.05|160.85|158.25|161.65|159.05|160.78|158.18|0
1660666500000|2022-08-16 16:15:00|160.92|158.32|160.2|157.6|160.92|158.32|160.06|157.46|0
1660666800000|2022-08-16 16:20:00|160.34|157.74|160.63|158.03|161.14|158.54|160.34|157.74|0
1660667100000|2022-08-16 16:25:00|160.7|158.1|161.49|158.89|161.57|158.97|160.63|158.03|0
1660667400000|2022-08-16 16:30:00|161.57|158.97|161.2|158.6|161.64|159.04|160.77|158.17|0
1660667700000|2022-08-16 16:35:00|161.13|158.53|161.34|158.74|161.34|158.74|160.84|158.24|0
1660668000000|2022-08-16 16:40:00|161.42|158.82|162.28|159.68|162.43|159.83|161.2|158.6|0
1660668300000|2022-08-16 16:45:00|162.36|159.76|162.21|159.61|162.5|159.9|161.99|159.39|0
1660668600000|2022-08-16 16:50:00|162.14|159.54|161.95|159.35|162.57|159.97|161.55|158.95|0
1660668900000|2022-08-16 16:55:00|161.92|159.32|161.77|159.17|162.06|159.46|161.55|158.95|0
1660669200000|2022-08-16 17:00:00|161.7|159.1|161.48|158.88|162.13|159.53|161.48|158.88|0
1660669500000|2022-08-16 17:05:00|161.55|158.95|160.47|157.87|161.62|159.02|160.47|157.87|0
1660669800000|2022-08-16 17:10:00|160.54|157.94|160.54|157.94|160.75|158.15|160.25|157.65|0
1660670100000|2022-08-16 17:15:00|160.61|158.01|160.53|157.93|160.61|158.01|160.1|157.5|0
1660670400000|2022-08-16 17:20:00|160.61|158.01|159.96|157.36|160.75|158.15|159.89|157.29|0
1660670700000|2022-08-16 17:25:00|159.89|157.29|160.31|157.71|160.39|157.79|159.81|157.21|0
1660671000000|2022-08-16 17:30:00|160.24|157.64|159.95|157.35|160.53|157.93|159.95|157.35|0
1660671300000|2022-08-16 17:35:00|160.02|157.42|158.88|156.28|160.1|157.5|158.74|156.14|0
1660671600000|2022-08-16 17:40:00|158.81|156.21|159.09|156.49|159.23|156.63|158.81|156.21|0
1660671900000|2022-08-16 17:45:00|159.02|156.42|158.8|156.2|159.09|156.49|158.77|156.17|0
1660672200000|2022-08-16 17:50:00|158.87|156.27|158.51|155.91|158.94|156.34|158.3|155.7|0
1660672500000|2022-08-16 17:55:00|158.59|155.99|158.37|155.77|158.87|156.27|158.09|155.49|0
1660672800000|2022-08-16 18:00:00|158.44|155.84|158.15|155.55|158.73|156.13|157.59|154.99|0
1660673100000|2022-08-16 18:05:00|158.08|155.48|156.95|154.35|158.08|155.48|156.95|154.35|0
1660673400000|2022-08-16 18:10:00|157.02|154.42|156.88|154.28|157.02|154.42|156.31|153.71|0
1660673700000|2022-08-16 18:15:00|156.8|154.2|158.16|155.56|158.51|155.91|156.45|153.85|0
1660674000000|2022-08-16 18:20:00|158.09|155.49|158.51|155.91|158.65|156.05|157.88|155.28|0
1660674300000|2022-08-16 18:25:00|158.44|155.84|159.08|156.48|159.57|156.97|158.37|155.77|0
1660674600000|2022-08-16 18:30:00|159.15|156.55|160.71|158.11|160.71|158.11|159.08|156.48|0
1660674900000|2022-08-16 18:35:00|160.86|158.26|163.82|161.22|163.96|161.36|160.64|158.04|0
1660675200000|2022-08-16 18:40:00|163.67|161.07|164.84|162.24|165.42|162.82|163.53|160.93|0
1660675500000|2022-08-16 18:45:00|165.02|162.42|167.15|164.03|168.26|165.14|165.02|162.42|0
1660675800000|2022-08-16 18:50:00|167.23|164.11|166.3|163.18|168.39|165.27|164.09|160.97|0
1660676100000|2022-08-16 18:55:00|166.37|163.25|164.68|161.56|166.37|163.25|164.39|161.27|0
1660676400000|2022-08-16 19:00:00|164.9|161.78|166.59|163.47|166.81|163.69|164.9|161.78|0
1660676700000|2022-08-16 19:05:00|166.52|163.4|165.41|162.29|166.59|163.47|164.75|161.63|0
1660677000000|2022-08-16 19:10:00|165.63|162.51|165.33|162.21|166.14|163.02|165.26|162.14|0
1660677300000|2022-08-16 19:15:00|165.41|162.29|164.74|161.62|166.07|162.95|164.74|161.62|0
1660677600000|2022-08-16 19:20:00|164.82|161.7|164.01|160.89|165.4|162.28|163.94|160.82|0
1660677900000|2022-08-16 19:25:00|163.94|160.82|163.5|160.38|164.23|161.11|163.13|160.01|0
1660678200000|2022-08-16 19:30:00|163.42|160.3|162.7|159.58|163.57|160.45|162.55|159.43|0
1660678500000|2022-08-16 19:35:00|162.62|159.5|162.8|160.2|163.2|160.24|162.29|159.29|0
1660678800000|2022-08-16 19:40:00|162.72|160.12|161.49|158.89|164.06|161.46|161.07|158.47|0
1660679100000|2022-08-16 19:45:00|161.56|158.96|159.83|157.23|161.56|158.96|159.54|156.94|0
1660679400000|2022-08-16 19:50:00|159.61|157.01|160.76|158.16|160.91|158.31|159.54|156.94|0
1660679700000|2022-08-16 19:55:00|160.62|158.02|161.55|158.95|161.92|159.32|160.62|158.02|0
1660680000000|2022-08-16 20:00:00|161.63|159.03|162.28|159.68|162.5|159.9|161.63|159.03|0
1660680300000|2022-08-16 20:05:00|162.35|159.75|162.35|159.75|162.35|159.75|162.06|159.46|0
1660680600000|2022-08-16 20:10:00|162.28|159.68|162.64|160.04|162.64|160.04|162.13|159.53|0
1660680900000|2022-08-16 20:15:00|162.81|160.01|162.59|159.79|162.99|160.19|162.52|159.72|0
1660681200000|2022-08-16 20:20:00|162.52|159.72|162.51|159.71|162.59|159.79|162.44|159.64|0
1660681500000|2022-08-16 20:25:00|162.59|159.79|162.73|159.93|162.73|159.93|162.51|159.71|0
1660681800000|2022-08-16 20:30:00|162.66|159.86|162.29|159.49|162.66|159.86|162.29|159.49|0
1660682100000|2022-08-16 20:35:00|162.22|159.42|161.78|158.98|162.22|159.42|161.71|158.91|0
1660682400000|2022-08-16 20:40:00|161.71|158.91|161.71|158.91|161.78|158.98|161.71|158.91|0
1660682700000|2022-08-16 20:45:00|161.63|158.83|161.34|158.54|161.63|158.83|161.27|158.47|0
1660683000000|2022-08-16 20:50:00|161.31|158.51|160.69|157.89|161.31|158.51|160.69|157.89|0
1660683300000|2022-08-16 20:55:00|160.62|157.82|160.73|157.93|160.73|157.93|160.62|157.82|0
1660683600000|2022-08-16 21:00:00|160.8|158|160.77|157.97|160.83|158.03|160.77|157.97|0
1660683900000|2022-08-16 21:05:00|160.78|157.98|160.83|158.03|160.84|158.04|160.78|157.98|0
1660684200000|2022-08-16 21:10:00|160.82|158.02|160.85|158.05|160.85|158.05|160.81|158.01|0
1660684500000|2022-08-16 21:15:00|160.87|158.07|161.03|158.23|161.1|158.3|160.87|158.07|0
1660684800000|2022-08-16 21:20:00|160.98|158.18|160.99|158.19|160.99|158.19|160.95|158.15|0
1660685100000|2022-08-16 21:25:00|160.95|158.15|160.89|158.09|160.95|158.15|160.88|158.08|0
1660685400000|2022-08-16 21:30:00|160.88|158.08|160.88|158.08|160.88|158.08|160.88|158.08|0
1660685700000|2022-08-16 21:35:00|160.8|158|160.91|158.11|160.96|158.16|160.8|158|0
1660686000000|2022-08-16 21:40:00|160.9|158.1|160.82|158.02|160.92|158.12|160.82|158.02|0
1660686300000|2022-08-16 21:45:00|160.86|158.06|160.81|158.01|160.86|158.06|160.78|157.98|0
1660686600000|2022-08-16 21:50:00|160.83|158.03|160.83|158.03|160.83|158.03|160.81|158.01|0
1660686900000|2022-08-16 21:55:00|160.82|158.02|160.84|158.04|160.84|158.04|160.81|158.01|0
1660687200000|2022-08-16 22:00:00|160.99|158.19|161.82|159.02|161.85|159.05|160.99|158.19|0
1660687500000|2022-08-16 22:05:00|161.74|158.94|161.96|159.16|162.11|159.31|161.67|158.87|0
1660687800000|2022-08-16 22:10:00|161.92|159.12|161.67|158.87|161.96|159.16|161.67|158.87|0
1660688100000|2022-08-16 22:15:00|161.74|158.94|162.03|159.23|162.14|159.34|161.74|158.94|0
1660688400000|2022-08-16 22:20:00|161.95|159.15|161.84|159.04|161.95|159.15|161.59|158.79|0
1660688700000|2022-08-16 22:25:00|161.88|159.08|161.73|158.93|162.02|159.22|161.73|158.93|0
1660689000000|2022-08-16 22:30:00|161.63|158.83|161.84|159.04|161.88|159.08|161.63|158.83|0
1660689300000|2022-08-16 22:35:00|161.88|159.08|161.73|158.93|162.09|159.29|161.73|158.93|0
1660689600000|2022-08-16 22:40:00|161.58|158.78|161.58|158.78|161.8|159|161.44|158.64|0
1660689900000|2022-08-16 22:45:00|161.62|158.82|161.94|159.14|161.98|159.18|161.62|158.82|0
1660690200000|2022-08-16 22:50:00|161.87|159.07|161.65|158.85|161.94|159.14|161.65|158.85|0
1660690500000|2022-08-16 22:55:00|161.72|158.92|161.83|159.03|161.83|159.03|161.72|158.92|0
1660690800000|2022-08-16 23:00:00|161.86|159.06|161.86|159.06|161.94|159.14|161.68|158.88|0
1660691100000|2022-08-16 23:05:00|161.93|159.13|162.08|159.28|162.3|159.5|161.93|159.13|0
1660691400000|2022-08-16 23:10:00|162|159.2|161.93|159.13|162.04|159.24|161.86|159.06|0
1660691700000|2022-08-16 23:15:00|162|159.2|162.22|159.42|162.22|159.42|161.78|158.98|0
1660692000000|2022-08-16 23:20:00|162.07|159.27|162.22|159.42|162.36|159.56|162|159.2|0
1660692300000|2022-08-16 23:25:00|162.25|159.45|162.43|159.63|162.43|159.63|162.22|159.42|0
1660692600000|2022-08-16 23:30:00|162.36|159.56|162.43|159.63|162.5|159.7|162.29|159.49|0
1660692900000|2022-08-16 23:35:00|162.5|159.7|162.28|159.48|162.5|159.7|162.21|159.41|0
1660693200000|2022-08-16 23:40:00|162.21|159.41|162.35|159.55|162.43|159.63|162.21|159.41|0
1660693500000|2022-08-16 23:45:00|162.28|159.48|161.99|159.19|162.35|159.55|161.84|159.04|0
1660693800000|2022-08-16 23:50:00|161.95|159.15|161.48|158.68|162.13|159.33|161.48|158.68|0
1660694100000|2022-08-16 23:55:00|161.4|158.6|161.47|158.67|161.47|158.67|161.04|158.24|0
1660694400000|2022-08-17 00:00:00|161.4|158.6|161.76|158.96|162.05|159.25|161.11|158.31|0
1660694700000|2022-08-17 00:05:00|161.69|158.89|161.18|158.38|161.69|158.89|161.18|158.38|0
1660695000000|2022-08-17 00:10:00|161.22|158.42|160.53|157.73|161.25|158.45|160.46|157.66|0
1660695300000|2022-08-17 00:15:00|160.46|157.66|160.09|157.29|160.53|157.73|160.02|157.22|0
1660695600000|2022-08-17 00:20:00|160.02|157.22|161.16|158.36|161.38|158.58|159.95|157.15|0
1660695900000|2022-08-17 00:25:00|161.24|158.44|162|159.2|162.03|159.23|161.24|158.44|0
1660696200000|2022-08-17 00:30:00|161.96|159.16|161.59|158.79|162.17|159.37|161.45|158.65|0
1660696500000|2022-08-17 00:35:00|161.52|158.72|162.03|159.23|162.1|159.3|161.52|158.72|0
1660696800000|2022-08-17 00:40:00|161.95|159.15|162.31|159.51|162.31|159.51|161.95|159.15|0
1660697100000|2022-08-17 00:45:00|162.28|159.48|161.88|159.08|162.39|159.59|161.84|159.04|0
1660697400000|2022-08-17 00:50:00|161.8|159|161.87|159.07|161.95|159.15|161.8|159|0
1660697700000|2022-08-17 00:55:00|161.8|159|161.73|158.93|161.87|159.07|161.58|158.78|0
1660698000000|2022-08-17 01:00:00|161.76|158.96|162.38|159.58|162.6|159.8|161.73|158.93|0
1660698300000|2022-08-17 01:05:00|162.41|159.61|162.38|159.58|162.52|159.72|162.3|159.5|0
1660698600000|2022-08-17 01:10:00|162.37|159.57|162.01|159.21|162.41|159.61|161.87|159.07|0
1660698900000|2022-08-17 01:15:00|161.94|159.14|162.08|159.28|162.23|159.43|161.79|158.99|0
1660699200000|2022-08-17 01:20:00|162.12|159.32|162.15|159.35|162.23|159.43|162.01|159.21|0
1660699500000|2022-08-17 01:25:00|162.08|159.28|162.18|159.38|162.44|159.64|161.96|159.16|0
1660699800000|2022-08-17 01:30:00|162.11|159.31|161.96|159.16|162.25|159.45|161.81|159.01|0
1660700100000|2022-08-17 01:35:00|161.93|159.13|162.54|159.74|162.68|159.88|161.89|159.09|0
1660700400000|2022-08-17 01:40:00|162.61|159.81|162.42|159.62|162.61|159.81|162.25|159.45|0
1660700700000|2022-08-17 01:45:00|162.35|159.55|162.23|159.43|162.52|159.72|162.09|159.29|0
1660701000000|2022-08-17 01:50:00|162.16|159.36|161.65|158.85|162.23|159.43|161.65|158.85|0
1660701300000|2022-08-17 01:55:00|161.58|158.78|161.5|158.7|161.87|159.07|161.36|158.56|0
1660701600000|2022-08-17 02:00:00|161.43|158.63|161.65|158.85|161.79|158.99|161.4|158.6|0
1660701900000|2022-08-17 02:05:00|161.68|158.88|161.79|158.99|162.01|159.21|161.54|158.74|0
1660702200000|2022-08-17 02:10:00|161.86|159.06|162|159.2|162.15|159.35|161.72|158.92|0
1660702500000|2022-08-17 02:15:00|162.04|159.24|161.75|158.95|162.08|159.28|161.71|158.91|0
1660702800000|2022-08-17 02:20:00|161.78|158.98|161.93|159.13|161.93|159.13|161.6|158.8|0
1660703100000|2022-08-17 02:25:00|162|159.2|161.78|158.98|162.07|159.27|161.71|158.91|0
1660703400000|2022-08-17 02:30:00|161.71|158.91|161.2|158.4|161.75|158.95|161.2|158.4|0
1660703700000|2022-08-17 02:35:00|161.27|158.47|161.78|158.98|161.85|159.05|161.05|158.25|0
1660704000000|2022-08-17 02:40:00|161.7|158.9|161.85|159.05|161.85|159.05|161.34|158.54|0
1660704300000|2022-08-17 02:45:00|161.77|158.97|161.63|158.83|161.85|159.05|161.63|158.83|0
1660704600000|2022-08-17 02:50:00|161.7|158.9|161.7|158.9|161.92|159.12|161.7|158.9|0
1660704900000|2022-08-17 02:55:00|161.77|158.97|161.77|158.97|161.84|159.04|161.66|158.86|0
1660705200000|2022-08-17 03:00:00|161.73|158.93|161.84|159.04|161.84|159.04|161.55|158.75|0
1660705500000|2022-08-17 03:05:00|161.8|159|161.62|158.82|161.84|159.04|161.62|158.82|0
1660705800000|2022-08-17 03:10:00|161.55|158.75|161.47|158.67|161.73|158.93|161.47|158.67|0
1660706100000|2022-08-17 03:15:00|161.54|158.74|161.76|158.96|161.76|158.96|161.47|158.67|0
1660706400000|2022-08-17 03:20:00|161.69|158.89|161.79|158.99|161.79|158.99|161.54|158.74|0
1660706700000|2022-08-17 03:25:00|161.76|158.96|161.54|158.74|161.83|159.03|161.47|158.67|0
1660707000000|2022-08-17 03:30:00|161.5|158.7|161.75|158.95|161.82|159.02|161.5|158.7|0
1660707300000|2022-08-17 03:35:00|161.82|159.02|161.75|158.95|162.04|159.24|161.75|158.95|0
1660707600000|2022-08-17 03:40:00|161.68|158.88|161.75|158.95|161.82|159.02|161.67|158.87|0
1660707900000|2022-08-17 03:45:00|161.78|158.98|161.82|159.02|161.89|159.09|161.74|158.94|0
1660708200000|2022-08-17 03:50:00|161.89|159.09|161.6|158.8|161.89|159.09|161.6|158.8|0
1660708500000|2022-08-17 03:55:00|161.52|158.72|161.52|158.72|161.74|158.94|161.52|158.72|0
1660708800000|2022-08-17 04:00:00|161.45|158.65|161.23|158.43|161.45|158.65|161.23|158.43|0
1660709100000|2022-08-17 04:05:00|161.27|158.47|161.07|158.27|161.3|158.5|160.93|158.13|0
1660709400000|2022-08-17 04:10:00|161|158.2|161|158.2|161.04|158.24|160.93|158.13|0
1660709700000|2022-08-17 04:15:00|161.04|158.24|161.07|158.27|161.07|158.27|161|158.2|0
1660710000000|2022-08-17 04:20:00|161.14|158.34|161.07|158.27|161.21|158.41|161.07|158.27|0
1660710300000|2022-08-17 04:25:00|160.99|158.19|160.85|158.05|160.99|158.19|160.85|158.05|0
1660710600000|2022-08-17 04:30:00|160.78|157.98|160.56|157.76|160.78|157.98|160.56|157.76|0
1660710900000|2022-08-17 04:35:00|160.59|157.79|160.63|157.83|160.63|157.83|160.41|157.61|0
1660711200000|2022-08-17 04:40:00|160.59|157.79|160.26|157.46|160.59|157.79|160.26|157.46|0
1660711500000|2022-08-17 04:45:00|160.3|157.5|160.48|157.68|160.48|157.68|160.3|157.5|0
1660711800000|2022-08-17 04:50:00|160.44|157.64|160.4|157.6|160.48|157.68|160.37|157.57|0
1660712100000|2022-08-17 04:55:00|160.37|157.57|160.33|157.53|160.37|157.57|160.19|157.39|0
1660712400000|2022-08-17 05:00:00|160.19|157.39|159.68|156.88|160.19|157.39|159.68|156.88|0
1660712700000|2022-08-17 05:05:00|159.61|156.81|159.97|157.17|160.04|157.24|159.61|156.81|0
1660713000000|2022-08-17 05:10:00|159.93|157.13|159.75|156.95|159.93|157.13|159.6|156.8|0
1660713300000|2022-08-17 05:15:00|159.82|157.02|159.67|156.87|159.89|157.09|159.67|156.87|0
1660713600000|2022-08-17 05:20:00|159.71|156.91|159.82|157.02|159.82|157.02|159.53|156.73|0
1660713900000|2022-08-17 05:25:00|159.78|156.98|160.03|157.23|160.1|157.3|159.67|156.87|0
1660714200000|2022-08-17 05:30:00|159.99|157.19|159.88|157.08|160.17|157.37|159.88|157.08|0
1660714500000|2022-08-17 05:35:00|159.95|157.15|160.1|157.3|160.1|157.3|159.74|156.94|0
1660714800000|2022-08-17 05:40:00|160.06|157.26|160.17|157.37|160.24|157.44|160.02|157.22|0
1660715100000|2022-08-17 05:45:00|160.24|157.44|160.31|157.51|160.6|157.8|160.09|157.29|0
1660715400000|2022-08-17 05:50:00|160.38|157.58|160.05|157.25|160.42|157.62|160.02|157.22|0
1660715700000|2022-08-17 05:55:00|160.02|157.22|159.3|156.5|160.02|157.22|159.15|156.35|0
1660716000000|2022-08-17 06:00:00|159.37|156.57|159.8|157|159.87|157.07|159.3|156.5|0
1660716300000|2022-08-17 06:05:00|159.73|156.93|160.51|157.71|160.52|157.72|159.73|156.93|0
1660716600000|2022-08-17 06:10:00|160.44|157.64|160.87|158.07|161.09|158.29|160.41|157.61|0
1660716900000|2022-08-17 06:15:00|160.95|158.15|161.38|158.58|161.6|158.8|160.73|157.93|0
1660717200000|2022-08-17 06:20:00|161.45|158.65|161.23|158.43|161.45|158.65|161.16|158.36|0
1660717500000|2022-08-17 06:25:00|161.2|158.4|161.08|158.28|161.23|158.43|160.72|157.92|0
1660717800000|2022-08-17 06:30:00|161.01|158.21|161.37|158.57|161.44|158.64|160.94|158.14|0
1660718100000|2022-08-17 06:35:00|161.3|158.5|162.09|159.29|162.13|159.33|161.3|158.5|0
1660718400000|2022-08-17 06:40:00|162.02|159.22|161.69|158.89|162.17|159.37|161.66|158.86|0
1660718700000|2022-08-17 06:45:00|161.73|158.93|162.02|159.22|162.16|159.36|161.66|158.86|0
1660719000000|2022-08-17 06:50:00|161.94|159.14|161.87|159.07|162.02|159.22|161.65|158.85|0
1660719300000|2022-08-17 06:55:00|161.83|159.03|162.01|159.21|162.01|159.21|161.8|159|0
1660719600000|2022-08-17 07:00:00|161.91|159.11|162.34|159.54|162.38|159.58|161.72|158.92|0
1660719900000|2022-08-17 07:05:00|162.2|159.6|162.42|159.82|162.86|160.26|162.2|159.6|0
1660720200000|2022-08-17 07:10:00|162.56|159.96|162.78|160.18|162.93|160.33|162.42|159.82|0
1660720500000|2022-08-17 07:15:00|162.93|160.33|163.14|160.54|163.14|160.54|162.56|159.96|0
1660720800000|2022-08-17 07:20:00|163.22|160.62|162.56|159.96|163.22|160.62|162.3|159.7|0
1660721100000|2022-08-17 07:25:00|162.48|159.88|161.79|159.19|162.85|160.25|161.79|159.19|0
1660721400000|2022-08-17 07:30:00|161.75|159.15|162.48|159.88|162.63|160.03|161.75|159.15|0
1660721700000|2022-08-17 07:35:00|162.41|159.81|163.06|160.46|163.06|160.46|162.11|159.51|0
1660722000000|2022-08-17 07:40:00|163.21|160.61|163.72|161.12|163.79|161.19|163.13|160.53|0
1660722300000|2022-08-17 07:45:00|163.79|161.19|164.01|161.41|164.08|161.48|163.24|160.64|0
1660722600000|2022-08-17 07:50:00|163.94|161.34|163.93|161.33|164.08|161.48|163.49|160.89|0
1660722900000|2022-08-17 07:55:00|164.01|161.41|164|161.4|164.08|161.48|163.71|161.11|0
1660723200000|2022-08-17 08:00:00|164.08|161.48|164.44|161.84|165.11|162.51|164.08|161.48|0
1660723500000|2022-08-17 08:05:00|164.52|161.92|164.59|161.99|164.88|162.28|164.33|161.73|0
1660723800000|2022-08-17 08:10:00|164.63|162.03|163.78|161.18|165.1|162.5|163.67|161.07|0
1660724100000|2022-08-17 08:15:00|163.92|161.32|164.58|161.98|164.58|161.98|163.7|161.1|0
1660724400000|2022-08-17 08:20:00|164.51|161.91|164.14|161.54|164.95|162.35|164.14|161.54|0
1660724700000|2022-08-17 08:25:00|164.21|161.61|165.1|162.5|165.1|162.5|164.21|161.61|0
1660725000000|2022-08-17 08:30:00|165.24|162.64|165.17|162.57|165.32|162.72|165.02|162.42|0
1660725300000|2022-08-17 08:35:00|165.24|162.64|165.39|162.79|165.76|163.16|165.17|162.57|0
1660725600000|2022-08-17 08:40:00|165.31|162.71|165.53|162.93|165.61|163.01|165.02|162.42|0
1660725900000|2022-08-17 08:45:00|165.46|162.86|166.05|163.45|166.05|163.45|165.24|162.64|0
1660726200000|2022-08-17 08:50:00|165.98|163.38|165.38|162.78|165.98|163.38|165.31|162.71|0
1660726500000|2022-08-17 08:55:00|165.31|162.71|165.9|163.3|166.05|163.45|165.31|162.71|0
1660726800000|2022-08-17 09:00:00|166.01|163.41|165.52|162.92|166.04|163.44|165.23|162.63|0
1660727100000|2022-08-17 09:05:00|165.38|162.78|165.41|162.81|165.52|162.92|165.08|162.48|0
1660727400000|2022-08-17 09:10:00|165.45|162.85|165.74|163.14|165.82|163.22|165.37|162.77|0
1660727700000|2022-08-17 09:15:00|165.71|163.11|165.96|163.36|166.04|163.44|165.67|163.07|0
1660728000000|2022-08-17 09:20:00|166.04|163.44|165.89|163.29|166.11|163.51|165.74|163.14|0
1660728300000|2022-08-17 09:25:00|165.81|163.21|165.36|162.76|165.89|163.29|165.18|162.58|0
1660728600000|2022-08-17 09:30:00|165.44|162.84|166.18|163.58|166.33|163.73|165.29|162.69|0
1660728900000|2022-08-17 09:35:00|166.22|163.62|166.1|163.5|166.47|163.87|165.88|163.28|0
1660729200000|2022-08-17 09:40:00|166.18|163.58|166.32|163.72|166.4|163.8|165.73|163.13|0
1660729500000|2022-08-17 09:45:00|166.4|163.8|166.99|164.39|166.99|164.39|166.25|163.65|0
1660729800000|2022-08-17 09:50:00|167.06|164.46|167.66|165.06|167.88|165.28|166.99|164.39|0
1660730100000|2022-08-17 09:55:00|167.73|165.13|167.51|164.91|167.96|165.36|167.43|164.83|0
1660730400000|2022-08-17 10:00:00|167.66|165.06|167.29|164.69|168.11|165.51|165.04|162.44|0
1660730700000|2022-08-17 10:05:00|167.25|164.65|167.44|164.84|167.44|164.84|167.14|164.54|0
1660731000000|2022-08-17 10:10:00|167.47|164.87|167.73|165.13|167.88|165.28|167.28|164.68|0
1660731300000|2022-08-17 10:15:00|167.51|164.91|168.33|165.73|168.41|165.81|167.51|164.91|0
1660731600000|2022-08-17 10:20:00|168.26|165.66|168.48|165.88|168.48|165.88|167.88|165.28|0
1660731900000|2022-08-17 10:25:00|168.55|165.95|168.25|165.65|169.08|166.48|168.25|165.65|0
1660732200000|2022-08-17 10:30:00|168.29|165.69|168.25|165.65|169.76|167.16|168.18|165.58|0
1660732500000|2022-08-17 10:35:00|168.17|165.57|168.4|165.8|168.7|166.1|168.17|165.57|0
1660732800000|2022-08-17 10:40:00|168.44|165.84|169.3|166.7|169.6|167|168.44|165.84|0
1660733100000|2022-08-17 10:45:00|169.38|166.78|169.6|167|169.9|167.3|169.15|166.55|0
1660733400000|2022-08-17 10:50:00|169.52|166.92|169.45|166.85|169.6|167|169.3|166.7|0
1660733700000|2022-08-17 10:55:00|169.37|166.77|168.84|166.24|169.75|167.15|168.8|166.2|0
1660734000000|2022-08-17 11:00:00|168.69|166.09|169.22|166.62|169.44|166.84|168.35|165.75|0
1660734300000|2022-08-17 11:05:00|169.14|166.54|169.74|167.14|169.89|167.29|168.99|166.39|0
1660734600000|2022-08-17 11:10:00|169.71|167.11|170.04|167.44|170.04|167.44|169.29|166.69|0
1660734900000|2022-08-17 11:15:00|170.16|167.56|170.5|167.9|171.18|168.58|169.85|167.25|0
1660735200000|2022-08-17 11:20:00|170.57|167.97|170|167.4|170.8|168.2|169.74|167.14|0
1660735500000|2022-08-17 11:25:00|170.04|167.44|170.57|167.97|170.8|168.2|169.89|167.29|0
1660735800000|2022-08-17 11:30:00|170.64|168.04|170.64|168.04|171.71|169.11|170.57|167.97|0
1660736100000|2022-08-17 11:35:00|170.72|168.12|170.94|168.34|171.4|168.8|170.41|167.81|0
1660736400000|2022-08-17 11:40:00|170.98|168.38|171.17|168.57|171.4|168.8|170.79|168.19|0
1660736700000|2022-08-17 11:45:00|171.21|168.61|170.96|168.36|171.25|168.65|169.66|167.06|0
1660737000000|2022-08-17 11:50:00|170.89|168.29|170.58|167.98|171.19|168.59|170.58|167.98|0
1660737300000|2022-08-17 11:55:00|170.51|167.91|170.47|167.87|170.81|168.21|170.35|167.75|0
1660737600000|2022-08-17 12:00:00|170.43|167.83|169.89|167.29|170.47|167.87|169.59|166.99|0
1660737900000|2022-08-17 12:05:00|169.97|167.37|169.89|167.29|170.27|167.67|169.66|167.06|0
1660738200000|2022-08-17 12:10:00|169.82|167.22|170.04|167.44|170.34|167.74|169.28|166.68|0
1660738500000|2022-08-17 12:15:00|170.12|167.52|169.58|166.98|170.27|167.67|169.58|166.98|0
1660738800000|2022-08-17 12:20:00|169.51|166.91|170.64|168.04|170.87|168.27|169.43|166.83|0
1660739100000|2022-08-17 12:25:00|170.72|168.12|170.68|168.08|171.1|168.5|170.49|167.89|0
1660739400000|2022-08-17 12:30:00|172.09|169.49|171.44|168.84|172.48|169.88|170.11|167.51|0
1660739700000|2022-08-17 12:35:00|171.48|168.88|170.26|167.66|171.48|168.88|169.95|167.35|0
1660740000000|2022-08-17 12:40:00|170.18|167.58|170.26|167.66|170.56|167.96|169.57|166.97|0
1660740300000|2022-08-17 12:45:00|170.33|167.73|170.1|167.5|170.94|168.34|169.87|167.27|0
1660740600000|2022-08-17 12:50:00|170.18|167.58|172.58|169.98|172.58|169.98|169.57|166.97|0
1660740900000|2022-08-17 12:55:00|172.5|169.9|172.35|169.75|172.81|170.21|171.96|169.36|0
1660741200000|2022-08-17 13:00:00|172.31|169.71|172.57|169.97|173.19|170.59|172|169.4|0
1660741500000|2022-08-17 13:05:00|172.5|169.9|171.27|168.67|172.57|169.97|171.12|168.52|0
1660741800000|2022-08-17 13:10:00|171.2|168.6|172.19|169.59|172.65|170.05|171.16|168.56|0
1660742100000|2022-08-17 13:15:00|172.23|169.63|172.18|169.58|172.8|170.2|171.8|169.2|0
1660742400000|2022-08-17 13:20:00|172.11|169.51|171.27|168.67|172.22|169.62|171.19|168.59|0
1660742700000|2022-08-17 13:25:00|171.38|168.78|172.64|170.04|172.64|170.04|171.38|168.78|0
1660743000000|2022-08-17 13:30:00|172.33|169.73|169.26|166.66|172.41|169.81|168.74|166.14|0
1660743300000|2022-08-17 13:35:00|169.64|167.04|168.96|166.36|169.8|167.2|167.01|164.41|0
1660743600000|2022-08-17 13:40:00|169.04|166.44|170.09|167.49|171.09|168.49|169.04|166.44|0
1660743900000|2022-08-17 13:45:00|170.02|167.42|171.65|169.05|171.95|169.35|169.07|166.47|0
1660744200000|2022-08-17 13:50:00|171.72|169.12|171.04|168.44|172.87|170.27|170.58|167.98|0
1660744500000|2022-08-17 13:55:00|170.89|168.29|170.36|167.76|171.27|168.67|169.98|167.38|0
1660744800000|2022-08-17 14:00:00|170.39|167.79|170.5|167.9|171.72|169.12|170.35|167.75|0
1660745100000|2022-08-17 14:05:00|170.28|167.68|170.8|168.2|170.96|168.36|168.77|166.17|0
1660745400000|2022-08-17 14:10:00|170.96|168.36|172.55|169.95|172.93|170.33|170.35|167.75|0
1660745700000|2022-08-17 14:15:00|172.63|170.03|171.67|169.07|173.47|170.87|171.13|168.53|0
1660746000000|2022-08-17 14:20:00|171.59|168.99|170.78|168.18|171.67|169.07|169.87|167.27|0
1660746300000|2022-08-17 14:25:00|170.63|168.03|170.4|167.8|170.78|168.18|169.95|167.35|0
1660746600000|2022-08-17 14:30:00|170.55|167.95|170.7|168.1|171.31|168.71|170.02|167.42|0
1660746900000|2022-08-17 14:35:00|170.55|167.95|172|169.4|173.22|170.62|170.55|167.95|0
1660747200000|2022-08-17 14:40:00|172.07|169.47|172.58|169.98|172.81|170.21|170.55|167.95|0
1660747500000|2022-08-17 14:45:00|172.5|169.9|172.65|170.05|172.73|170.13|171.51|168.91|0
1660747800000|2022-08-17 14:50:00|172.73|170.13|175.49|172.89|175.72|173.12|172.65|170.05|0
1660748100000|2022-08-17 14:55:00|175.57|172.97|175.49|172.89|175.8|173.2|174.79|172.19|0
1660748400000|2022-08-17 15:00:00|175.33|172.73|174.56|171.96|175.33|172.73|174.18|171.58|0
1660748700000|2022-08-17 15:05:00|174.64|172.04|174.95|172.35|175.56|172.96|174.14|171.54|0
1660749000000|2022-08-17 15:10:00|175.03|172.43|175.1|172.5|175.26|172.66|173.88|171.28|0
1660749300000|2022-08-17 15:15:00|175.03|172.43|174.26|171.66|176.03|173.43|174.1|171.5|0
1660749600000|2022-08-17 15:20:00|174.18|171.58|173.41|170.81|174.49|171.89|173.11|170.51|0
1660749900000|2022-08-17 15:25:00|173.11|170.51|173.49|170.89|174.33|171.73|173.11|170.51|0
1660750200000|2022-08-17 15:30:00|173.41|170.81|173.17|170.57|174.02|171.42|172.42|169.82|0
1660750500000|2022-08-17 15:35:00|173.25|170.65|174.17|171.57|174.4|171.8|172.94|170.34|0
1660750800000|2022-08-17 15:40:00|174.09|171.49|177.1|174.5|177.57|174.97|173.86|171.26|0
1660751100000|2022-08-17 15:45:00|177.18|174.58|177.8|175.2|178.43|175.83|176.95|174.35|0
1660751400000|2022-08-17 15:50:00|177.88|175.28|177.1|174.5|178.04|175.44|176.95|174.35|0
1660751700000|2022-08-17 15:55:00|177.02|174.42|177.41|174.81|177.57|174.97|176.71|174.11|0
1660752000000|2022-08-17 16:00:00|177.25|174.65|176.01|173.41|177.41|174.81|175.93|173.33|0
1660752300000|2022-08-17 16:05:00|175.93|173.33|174.77|172.17|175.93|173.33|174.39|171.79|0
1660752600000|2022-08-17 16:10:00|174.85|172.25|174.85|172.25|175.23|172.63|174.62|172.02|0
1660752900000|2022-08-17 16:15:00|174.81|172.21|173.92|171.32|174.85|172.25|173.84|171.24|0
1660753200000|2022-08-17 16:20:00|174|171.4|172.69|170.09|174.3|171.7|172.61|170.01|0
1660753500000|2022-08-17 16:25:00|172.54|169.94|172|169.4|173.15|170.55|172|169.4|0
1660753800000|2022-08-17 16:30:00|172.08|169.48|172.15|169.55|172.61|170.01|172|169.4|0
1660754100000|2022-08-17 16:35:00|172.23|169.63|170.93|168.33|172.3|169.7|170.17|167.57|0
1660754400000|2022-08-17 16:40:00|171.01|168.41|170.78|168.18|171.46|168.86|170.47|167.87|0
1660754700000|2022-08-17 16:45:00|170.85|168.25|171.08|168.48|171.15|168.55|170.32|167.72|0
1660755000000|2022-08-17 16:50:00|171|168.4|171.3|168.7|171.53|168.93|170.85|168.25|0
1660755300000|2022-08-17 16:55:00|171.23|168.63|171.15|168.55|171.61|169.01|170.85|168.25|0
1660755600000|2022-08-17 17:00:00|171.22|168.62|171.3|168.7|172.44|169.84|171.07|168.47|0
1660755900000|2022-08-17 17:05:00|171.37|168.77|172.4|169.8|172.4|169.8|170.61|168.01|0
1660756200000|2022-08-17 17:10:00|172.33|169.73|171.49|168.89|172.33|169.73|171.22|168.62|0
1660756500000|2022-08-17 17:15:00|171.34|168.74|172.32|169.72|172.4|169.8|170.8|168.2|0
1660756800000|2022-08-17 17:20:00|172.25|169.65|172.01|169.41|172.25|169.65|171.18|168.58|0
1660757100000|2022-08-17 17:25:00|171.94|169.34|170.5|167.9|172.01|169.41|170.35|167.75|0
1660757400000|2022-08-17 17:30:00|170.57|167.97|171.02|168.42|171.63|169.03|169.82|167.22|0
1660757700000|2022-08-17 17:35:00|170.95|168.35|170.87|168.27|171.63|169.03|170.79|168.19|0
1660758000000|2022-08-17 17:40:00|170.95|168.35|171.09|168.49|171.09|168.49|170.26|167.66|0
1660758300000|2022-08-17 17:45:00|171.02|168.42|170.79|168.19|171.32|168.72|170.71|168.11|0
1660758600000|2022-08-17 17:50:00|170.87|168.27|170.86|168.26|170.87|168.27|170.11|167.51|0
1660758900000|2022-08-17 17:55:00|170.94|168.34|171.09|168.49|171.47|168.87|170.64|168.04|0
1660759200000|2022-08-17 18:00:00|171.2|168.6|168.53|165.93|171.85|169.25|165.85|163.25|0
1660759500000|2022-08-17 18:05:00|168.6|166|166.88|164.28|170.48|167.88|165.92|163.32|0
1660759800000|2022-08-17 18:10:00|167.4|164.8|164.96|162.36|168|165.4|164.96|162.36|0
1660760100000|2022-08-17 18:15:00|164.52|161.92|165.92|163.32|166.81|164.21|163.79|161.19|0
1660760400000|2022-08-17 18:20:00|165.99|163.39|167.03|164.43|168.44|165.84|165.77|163.17|0
1660760700000|2022-08-17 18:25:00|166.95|164.35|165.4|162.8|167.77|165.17|165.18|162.58|0
1660761000000|2022-08-17 18:30:00|165.25|162.65|164.51|161.91|166.06|163.46|164.22|161.62|0
1660761300000|2022-08-17 18:35:00|164.36|161.76|162.83|160.23|164.36|161.76|162.68|160.08|0
1660761600000|2022-08-17 18:40:00|162.97|160.37|166.05|163.45|166.05|163.45|162.97|160.37|0
1660761900000|2022-08-17 18:45:00|166.13|163.53|166.13|163.53|167.02|164.42|165.46|162.86|0
1660762200000|2022-08-17 18:50:00|166.16|163.56|167.01|164.41|167.38|164.78|165.76|163.16|0
1660762500000|2022-08-17 18:55:00|167.09|164.49|167.75|165.15|167.83|165.23|166.2|163.6|0
1660762800000|2022-08-17 19:00:00|167.9|165.3|166.41|163.81|168.05|165.45|166.27|163.67|0
1660763100000|2022-08-17 19:05:00|166.34|163.74|167.82|165.22|168.05|165.45|165.6|163|0
1660763400000|2022-08-17 19:10:00|167.79|165.19|170.52|167.92|171.97|169.37|167.45|164.85|0
1660763700000|2022-08-17 19:15:00|170.3|167.7|171.46|168.34|171.46|168.83|170.3|167.59|0
1660764000000|2022-08-17 19:20:00|171.54|168.42|170.25|167.13|172.22|169.1|170.03|166.91|0
1660764300000|2022-08-17 19:25:00|170.18|167.06|169.95|166.83|171.16|168.04|169.27|166.15|0
1660764600000|2022-08-17 19:30:00|170.21|167.09|170.81|167.69|171.38|168.26|170.1|166.98|0
1660764900000|2022-08-17 19:35:00|170.78|167.66|170.47|167.35|171|167.88|169.72|166.6|0
1660765200000|2022-08-17 19:40:00|170.43|167.31|169.94|166.82|170.62|167.5|169.57|166.45|0
1660765500000|2022-08-17 19:45:00|170.09|166.97|171.68|168.56|171.83|168.71|170.09|166.97|0
1660765800000|2022-08-17 19:50:00|171.22|168.1|170.84|167.72|172.89|169.77|170.77|167.65|0
1660766100000|2022-08-17 19:55:00|171.07|167.95|171.53|168.93|172.22|169.62|170.76|167.8|0
1660766400000|2022-08-17 20:00:00|171.31|168.71|171|168.4|171.76|169.16|170.85|168.25|0
1660766700000|2022-08-17 20:05:00|171.08|168.48|170.62|168.02|171.23|168.63|170.62|168.02|0
1660767000000|2022-08-17 20:10:00|170.7|168.1|170.39|167.79|170.77|168.17|170.24|167.64|0
1660767300000|2022-08-17 20:15:00|170.57|167.77|170.64|167.84|170.87|168.07|170.57|167.77|0
1660767600000|2022-08-17 20:20:00|170.72|167.92|170.71|167.91|170.72|167.92|170.64|167.84|0
1660767900000|2022-08-17 20:25:00|170.79|167.99|170.64|167.84|170.79|167.99|170.64|167.84|0
1660768200000|2022-08-17 20:30:00|170.56|167.76|170.56|167.76|170.56|167.76|170.41|167.61|0
1660768500000|2022-08-17 20:35:00|170.48|167.68|170.52|167.72|170.63|167.83|170.48|167.68|0
1660768800000|2022-08-17 20:40:00|170.48|167.68|170.4|167.6|170.63|167.83|170.33|167.53|0
1660769100000|2022-08-17 20:45:00|170.37|167.57|170.48|167.68|170.48|167.68|170.33|167.53|0
1660769400000|2022-08-17 20:50:00|170.4|167.6|170.7|167.9|170.7|167.9|170.4|167.6|0
1660769700000|2022-08-17 20:55:00|170.55|167.75|170.44|167.64|170.7|167.9|169.82|167.02|0
1660770000000|2022-08-17 21:00:00|170.47|167.67|170.56|167.76|170.58|167.78|170.44|167.64|0
1660770300000|2022-08-17 21:05:00|170.51|167.71|170.69|167.89|170.7|167.9|170.47|167.67|0
1660770600000|2022-08-17 21:10:00|170.65|167.85|170.69|167.89|170.69|167.89|170.65|167.85|0
1660770900000|2022-08-17 21:15:00|170.7|167.9|170.66|167.86|170.7|167.9|170.65|167.85|0
1660771200000|2022-08-17 21:20:00|170.68|167.88|170.69|167.89|170.69|167.89|170.61|167.81|0
1660771500000|2022-08-17 21:25:00|170.7|167.9|170.63|167.83|170.71|167.91|170.63|167.83|0
1660771800000|2022-08-17 21:30:00|170.65|167.85|170.62|167.82|170.65|167.85|170.6|167.8|0
1660772100000|2022-08-17 21:35:00|170.65|167.85|170.7|167.9|170.72|167.92|170.65|167.85|0
1660772400000|2022-08-17 21:40:00|170.71|167.91|170.87|168.07|170.9|168.1|170.71|167.91|0
1660772700000|2022-08-17 21:45:00|170.86|168.06|170.89|168.09|170.89|168.09|170.84|168.04|0
1660773000000|2022-08-17 21:50:00|170.88|168.08|170.88|168.08|170.91|168.11|170.88|168.08|0
1660773300000|2022-08-17 21:55:00|170.89|168.09|170.91|168.11|170.95|168.15|170.89|168.09|0
1660773600000|2022-08-17 22:00:00|171.01|168.21|172.18|169.38|172.34|169.54|171.01|168.21|0
1660773900000|2022-08-17 22:05:00|172.11|169.31|172.03|169.23|172.33|169.53|171.92|169.12|0
1660774200000|2022-08-17 22:10:00|171.95|169.15|172.1|169.3|172.1|169.3|171.65|168.85|0
1660774500000|2022-08-17 22:15:00|172.07|169.27|172.06|169.26|172.1|169.3|171.87|169.07|0
1660774800000|2022-08-17 22:20:00|172.02|169.22|171.83|169.03|172.1|169.3|171.76|168.96|0
1660775100000|2022-08-17 22:25:00|171.87|169.07|171.79|168.99|172.02|169.22|171.72|168.92|0
1660775400000|2022-08-17 22:30:00|171.76|168.96|171.94|169.14|171.94|169.14|171.72|168.92|0
1660775700000|2022-08-17 22:35:00|171.98|169.18|172.43|169.63|172.47|169.67|171.98|169.18|0
1660776000000|2022-08-17 22:40:00|172.66|169.86|172.93|170.13|173|170.2|172.62|169.82|0
1660776300000|2022-08-17 22:45:00|172.85|170.05|173.08|170.28|173.08|170.28|172.7|169.9|0
1660776600000|2022-08-17 22:50:00|173.15|170.35|172.92|170.12|173.3|170.5|172.92|170.12|0
1660776900000|2022-08-17 22:55:00|173|170.2|173|170.2|173.07|170.27|172.92|170.12|0
1660777200000|2022-08-17 23:00:00|173.03|170.23|173.26|170.46|173.45|170.65|172.99|170.19|0
1660777500000|2022-08-17 23:05:00|173.3|170.5|173.45|170.65|173.57|170.77|173.3|170.5|0
1660777800000|2022-08-17 23:10:00|173.52|170.72|173.6|170.8|173.6|170.8|173.45|170.65|0
1660778100000|2022-08-17 23:15:00|173.52|170.72|174.29|171.49|174.29|171.49|173.52|170.72|0
1660778400000|2022-08-17 23:20:00|174.21|171.41|174.09|171.29|174.21|171.41|173.6|170.8|0
1660778700000|2022-08-17 23:25:00|174.05|171.25|174.21|171.41|174.28|171.48|173.9|171.1|0
1660779000000|2022-08-17 23:30:00|174.17|171.37|174.4|171.6|174.43|171.63|173.97|171.17|0
1660779300000|2022-08-17 23:35:00|174.36|171.56|174.35|171.55|174.43|171.63|174.12|171.32|0
1660779600000|2022-08-17 23:40:00|174.32|171.52|173.82|171.02|174.35|171.55|173.82|171.02|0
1660779900000|2022-08-17 23:45:00|173.78|170.98|173.74|170.94|173.82|171.02|173.43|170.63|0
1660780200000|2022-08-17 23:50:00|173.66|170.86|174.04|171.24|174.5|171.7|173.58|170.78|0
1660780500000|2022-08-17 23:55:00|173.96|171.16|173.89|171.09|174.04|171.24|173.58|170.78|0
1660780800000|2022-08-18 00:00:00|173.88|171.08|174.34|171.54|174.42|171.62|173.81|171.01|0
1660781100000|2022-08-18 00:05:00|174.27|171.47|174.34|171.54|174.42|171.62|173.96|171.16|0
1660781400000|2022-08-18 00:10:00|174.3|171.5|174.65|171.85|174.72|171.92|174.3|171.5|0
1660781700000|2022-08-18 00:15:00|174.57|171.77|173.95|171.15|174.57|171.77|173.88|171.08|0
1660782000000|2022-08-18 00:20:00|173.88|171.08|174.49|171.69|174.49|171.69|173.8|171|0
1660782300000|2022-08-18 00:25:00|174.53|171.73|174.87|172.07|174.87|172.07|174.49|171.69|0
1660782600000|2022-08-18 00:30:00|174.95|172.15|175.14|172.34|175.25|172.45|174.64|171.84|0
1660782900000|2022-08-18 00:35:00|175.18|172.38|174.71|171.91|175.18|172.38|174.71|171.91|0
1660783200000|2022-08-18 00:40:00|174.79|171.99|174.56|171.76|174.79|171.99|174.33|171.53|0
1660783500000|2022-08-18 00:45:00|174.63|171.83|174.32|171.52|174.71|171.91|174.17|171.37|0
1660783800000|2022-08-18 00:50:00|174.4|171.6|174.01|171.21|174.48|171.68|173.86|171.06|0
1660784100000|2022-08-18 00:55:00|173.98|171.18|174.01|171.21|174.24|171.44|173.93|171.13|0
1660784400000|2022-08-18 01:00:00|174.09|171.29|173.17|170.37|174.2|171.4|173.17|170.37|0
1660784700000|2022-08-18 01:05:00|173.09|170.29|173.24|170.44|173.32|170.52|172.94|170.14|0
1660785000000|2022-08-18 01:10:00|173.2|170.4|173.01|170.21|173.32|170.52|172.93|170.13|0
1660785300000|2022-08-18 01:15:00|172.93|170.13|172.17|169.37|173.01|170.21|172.17|169.37|0
1660785600000|2022-08-18 01:20:00|172.25|169.45|172.4|169.6|172.55|169.75|172.09|169.29|0
1660785900000|2022-08-18 01:25:00|172.32|169.52|172.7|169.9|173|170.2|172.32|169.52|0
1660786200000|2022-08-18 01:30:00|172.77|169.97|172.92|170.12|173.08|170.28|172.54|169.74|0
1660786500000|2022-08-18 01:35:00|172.85|170.05|173.3|170.5|173.38|170.58|172.77|169.97|0
1660786800000|2022-08-18 01:40:00|173.38|170.58|173.15|170.35|173.57|170.77|173.07|170.27|0
1660787100000|2022-08-18 01:45:00|173.07|170.27|173.3|170.5|173.53|170.73|172.92|170.12|0
1660787400000|2022-08-18 01:50:00|173.45|170.65|173.87|171.07|174.06|171.26|173.38|170.58|0
1660787700000|2022-08-18 01:55:00|173.83|171.03|173.52|170.72|173.99|171.19|173.52|170.72|0
1660788000000|2022-08-18 02:00:00|173.6|170.8|173.22|170.42|173.68|170.88|173.1|170.3|0
1660788300000|2022-08-18 02:05:00|173.26|170.46|172.3|169.5|173.37|170.57|172.07|169.27|0
1660788600000|2022-08-18 02:10:00|172.37|169.57|172.6|169.8|172.64|169.84|172.15|169.35|0
1660788900000|2022-08-18 02:15:00|172.52|169.72|172.41|169.61|172.75|169.95|172.29|169.49|0
1660789200000|2022-08-18 02:20:00|172.37|169.57|172.82|170.02|172.9|170.1|172.37|169.57|0
1660789500000|2022-08-18 02:25:00|172.9|170.1|172.75|169.95|172.9|170.1|172.67|169.87|0
1660789800000|2022-08-18 02:30:00|172.82|170.02|172.9|170.1|173.05|170.25|172.71|169.91|0
1660790100000|2022-08-18 02:35:00|172.97|170.17|172.74|169.94|173.05|170.25|172.67|169.87|0
1660790400000|2022-08-18 02:40:00|172.67|169.87|172.51|169.71|172.74|169.94|172.44|169.64|0
1660790700000|2022-08-18 02:45:00|172.47|169.67|172.43|169.63|172.66|169.86|172.36|169.56|0
1660791000000|2022-08-18 02:50:00|172.51|169.71|172.51|169.71|172.74|169.94|172.39|169.59|0
1660791300000|2022-08-18 02:55:00|172.58|169.78|172.66|169.86|172.73|169.93|172.5|169.7|0
1660791600000|2022-08-18 03:00:00|172.58|169.78|172.5|169.7|172.58|169.78|172.27|169.47|0
1660791900000|2022-08-18 03:05:00|172.47|169.67|172.42|169.62|172.73|169.93|172.27|169.47|0
1660792200000|2022-08-18 03:10:00|172.39|169.59|172.38|169.58|172.57|169.77|172.27|169.47|0
1660792500000|2022-08-18 03:15:00|172.35|169.55|172.11|169.31|172.35|169.55|172.04|169.24|0
1660792800000|2022-08-18 03:20:00|172.19|169.39|172.26|169.46|172.34|169.54|172.11|169.31|0
1660793100000|2022-08-18 03:25:00|172.3|169.5|172.03|169.23|172.34|169.54|171.96|169.16|0
1660793400000|2022-08-18 03:30:00|172.07|169.27|172.34|169.54|172.34|169.54|172.03|169.23|0
1660793700000|2022-08-18 03:35:00|172.41|169.61|172.87|170.07|172.94|170.14|172.41|169.61|0
1660794000000|2022-08-18 03:40:00|172.91|170.11|173.17|170.37|173.25|170.45|172.79|169.99|0
1660794300000|2022-08-18 03:45:00|173.09|170.29|172.86|170.06|173.09|170.29|172.79|169.99|0
1660794600000|2022-08-18 03:50:00|172.94|170.14|172.9|170.1|173.09|170.29|172.78|169.98|0
1660794900000|2022-08-18 03:55:00|172.86|170.06|172.78|169.98|172.94|170.14|172.63|169.83|0
1660795200000|2022-08-18 04:00:00|172.86|170.06|172.93|170.13|172.93|170.13|172.7|169.9|0
1660795500000|2022-08-18 04:05:00|173.01|170.21|172.55|169.75|173.01|170.21|172.55|169.75|0
1660795800000|2022-08-18 04:10:00|172.59|169.79|172.85|170.05|172.85|170.05|172.55|169.75|0
1660796100000|2022-08-18 04:15:00|172.77|169.97|172.54|169.74|172.77|169.97|172.47|169.67|0
1660796400000|2022-08-18 04:20:00|172.51|169.71|172.47|169.67|172.62|169.82|172.47|169.67|0
1660796700000|2022-08-18 04:25:00|172.5|169.7|172.31|169.51|172.5|169.7|172.23|169.43|0
1660797000000|2022-08-18 04:30:00|172.23|169.43|172.31|169.51|172.31|169.51|172.16|169.36|0
1660797300000|2022-08-18 04:35:00|172.38|169.58|172.61|169.81|172.69|169.89|172.38|169.58|0
1660797600000|2022-08-18 04:40:00|172.69|169.89|172.91|170.11|173.07|170.27|172.69|169.89|0
1660797900000|2022-08-18 04:45:00|172.88|170.08|172.76|169.96|172.91|170.11|172.68|169.88|0
1660798200000|2022-08-18 04:50:00|172.68|169.88|173.06|170.26|173.06|170.26|172.68|169.88|0
1660798500000|2022-08-18 04:55:00|173.14|170.34|173.67|170.87|173.75|170.95|173.14|170.34|0
1660798800000|2022-08-18 05:00:00|173.75|170.95|173.36|170.56|173.82|171.02|173.29|170.49|0
1660799100000|2022-08-18 05:05:00|173.29|170.49|172.83|170.03|173.44|170.64|172.83|170.03|0
1660799400000|2022-08-18 05:10:00|172.9|170.1|172.67|169.87|172.9|170.1|172.52|169.72|0
1660799700000|2022-08-18 05:15:00|172.59|169.79|172.59|169.79|172.75|169.95|172.44|169.64|0
1660800000000|2022-08-18 05:20:00|172.67|169.87|172.9|170.1|172.9|170.1|172.59|169.79|0
1660800300000|2022-08-18 05:25:00|172.89|170.09|172.36|169.56|172.89|170.09|172.36|169.56|0
1660800600000|2022-08-18 05:30:00|172.4|169.6|172.81|170.01|173.12|170.32|172.36|169.56|0
1660800900000|2022-08-18 05:35:00|172.89|170.09|172.96|170.16|173.12|170.32|172.66|169.86|0
1660801200000|2022-08-18 05:40:00|172.89|170.09|173.04|170.24|173.04|170.24|172.81|170.01|0
1660801500000|2022-08-18 05:45:00|173.11|170.31|173.49|170.69|173.65|170.85|173.11|170.31|0
1660801800000|2022-08-18 05:50:00|173.42|170.62|173.95|171.15|174.11|171.31|173.19|170.39|0
1660802100000|2022-08-18 05:55:00|174.03|171.23|174.56|171.76|174.64|171.84|173.95|171.15|0
1660802400000|2022-08-18 06:00:00|174.72|171.92|174.49|171.69|175.41|172.61|174.25|171.45|0
1660802700000|2022-08-18 06:05:00|174.56|171.76|174.02|171.22|175.1|172.3|173.91|171.11|0
1660803000000|2022-08-18 06:10:00|173.91|171.11|175.33|172.53|175.56|172.76|173.79|170.99|0
1660803300000|2022-08-18 06:15:00|175.4|172.6|175.09|172.29|175.63|172.83|175.02|172.22|0
1660803600000|2022-08-18 06:20:00|175.17|172.37|175.63|172.83|175.71|172.91|175.02|172.22|0
1660803900000|2022-08-18 06:25:00|175.71|172.91|176.4|173.6|176.48|173.68|175.63|172.83|0
1660804200000|2022-08-18 06:30:00|176.48|173.68|177.33|174.53|177.64|174.84|176.48|173.68|0
1660804500000|2022-08-18 06:35:00|177.4|174.6|177.25|174.45|177.56|174.76|176.71|173.91|0
1660804800000|2022-08-18 06:40:00|177.09|174.29|176.86|174.06|177.56|174.76|176.86|174.06|0
1660805100000|2022-08-18 06:45:00|176.93|174.13|177.16|174.36|177.24|174.44|176.62|173.82|0
1660805400000|2022-08-18 06:50:00|177.01|174.21|177.86|175.06|177.86|175.06|176.93|174.13|0
1660805700000|2022-08-18 06:55:00|177.78|174.98|178.17|175.37|178.48|175.68|177.78|174.98|0
1660806000000|2022-08-18 07:00:00|177.86|175.06|177.62|174.82|177.93|175.13|177.24|174.44|0
1660806300000|2022-08-18 07:05:00|177.6|175|176.36|173.76|178.38|175.78|176.28|173.68|0
1660806600000|2022-08-18 07:10:00|176.44|173.84|176.36|173.76|176.71|174.11|176.05|173.45|0
1660806900000|2022-08-18 07:15:00|176.51|173.91|177.91|175.31|177.98|175.38|176.43|173.83|0
1660807200000|2022-08-18 07:20:00|178.14|175.54|176.82|174.22|178.22|175.62|176.7|174.1|0
1660807500000|2022-08-18 07:25:00|176.86|174.26|176.43|173.83|177.2|174.6|176.12|173.52|0
1660807800000|2022-08-18 07:30:00|176.47|173.87|176.19|173.59|176.78|174.18|176.04|173.44|0
1660808100000|2022-08-18 07:35:00|176.23|173.63|176.04|173.44|176.81|174.21|175.88|173.28|0
1660808400000|2022-08-18 07:40:00|176.11|173.51|176.38|173.78|176.42|173.82|175.57|172.97|0
1660808700000|2022-08-18 07:45:00|176.42|173.82|176.42|173.82|176.8|174.2|176.26|173.66|0
1660809000000|2022-08-18 07:50:00|176.34|173.74|176.88|174.28|177.04|174.44|176.26|173.66|0
1660809300000|2022-08-18 07:55:00|176.8|174.2|175.68|173.08|177.03|174.43|175.68|173.08|0
1660809600000|2022-08-18 08:00:00|175.53|172.93|175.18|172.58|175.76|173.16|175.06|172.46|0
1660809900000|2022-08-18 08:05:00|175.1|172.5|174.9|172.3|175.52|172.92|174.52|171.92|0
1660810200000|2022-08-18 08:10:00|174.98|172.38|175.1|172.5|175.37|172.77|174.83|172.23|0
1660810500000|2022-08-18 08:15:00|175.13|172.53|175.59|172.99|175.59|172.99|174.67|172.07|0
1660810800000|2022-08-18 08:20:00|175.63|173.03|175.9|173.3|176.37|173.77|175.63|173.03|0
1660811100000|2022-08-18 08:25:00|175.82|173.22|175.9|173.3|176.36|173.76|175.82|173.22|0
1660811400000|2022-08-18 08:30:00|175.82|173.22|175.7|173.1|176.21|173.61|175.63|173.03|0
1660811700000|2022-08-18 08:35:00|175.66|173.06|175.74|173.14|176.05|173.45|175.43|172.83|0
1660812000000|2022-08-18 08:40:00|175.66|173.06|174.58|171.98|175.93|173.33|174.5|171.9|0
1660812300000|2022-08-18 08:45:00|174.5|171.9|174.04|171.44|174.62|172.02|173.74|171.14|0
1660812600000|2022-08-18 08:50:00|174.12|171.52|174.42|171.82|174.42|171.82|173.74|171.14|0
1660812900000|2022-08-18 08:55:00|174.58|171.98|173.2|170.6|174.65|172.05|173.04|170.44|0
1660813200000|2022-08-18 09:00:00|173.12|170.52|173.27|170.67|173.35|170.75|172.81|170.21|0
1660813500000|2022-08-18 09:05:00|173.23|170.63|172.43|169.83|173.27|170.67|171.9|169.3|0
1660813800000|2022-08-18 09:10:00|172.39|169.79|172.81|170.21|172.81|170.21|172.12|169.52|0
1660814100000|2022-08-18 09:15:00|172.73|170.13|172.43|169.83|172.88|170.28|172.43|169.83|0
1660814400000|2022-08-18 09:20:00|172.5|169.9|172.5|169.9|172.65|170.05|172.12|169.52|0
1660814700000|2022-08-18 09:25:00|172.42|169.82|171.96|169.36|172.5|169.9|171.66|169.06|0
1660815000000|2022-08-18 09:30:00|172|169.4|172.19|169.59|172.34|169.74|171.89|169.29|0
1660815300000|2022-08-18 09:35:00|172.04|169.44|171.43|168.83|172.19|169.59|171.28|168.68|0
1660815600000|2022-08-18 09:40:00|171.47|168.87|171.05|168.45|171.58|168.98|170.97|168.37|0
1660815900000|2022-08-18 09:45:00|171.12|168.52|170.97|168.37|171.43|168.83|170.67|168.07|0
1660816200000|2022-08-18 09:50:00|171.05|168.45|170.44|167.84|171.35|168.75|170.44|167.84|0
1660816500000|2022-08-18 09:55:00|170.52|167.92|170.59|167.99|170.89|168.29|170.29|167.69|0
1660816800000|2022-08-18 10:00:00|170.51|167.91|169.23|166.63|170.59|167.99|169.23|166.63|0
1660817100000|2022-08-18 10:05:00|169.2|166.6|169.53|166.93|169.68|167.08|168.9|166.3|0
1660817400000|2022-08-18 10:10:00|169.46|166.86|170.21|167.61|170.28|167.68|169.46|166.86|0
1660817700000|2022-08-18 10:15:00|170.13|167.53|170.28|167.68|170.66|168.06|169.98|167.38|0
1660818000000|2022-08-18 10:20:00|170.2|167.6|170.28|167.68|170.5|167.9|170.05|167.45|0
1660818300000|2022-08-18 10:25:00|170.24|167.64|170.35|167.75|170.43|167.83|170.01|167.41|0
1660818600000|2022-08-18 10:30:00|170.31|167.71|170.16|167.56|170.31|167.71|170.01|167.41|0
1660818900000|2022-08-18 10:35:00|170.05|167.45|169.74|167.14|170.12|167.52|169.6|167|0
1660819200000|2022-08-18 10:40:00|169.67|167.07|170.49|167.89|170.49|167.89|169.59|166.99|0
1660819500000|2022-08-18 10:45:00|170.57|167.97|170.94|168.34|171.32|168.72|170.57|167.97|0
1660819800000|2022-08-18 10:50:00|170.98|168.38|171.02|168.42|171.32|168.72|170.79|168.19|0
1660820100000|2022-08-18 10:55:00|171.06|168.46|171.01|168.41|171.17|168.57|170.75|168.15|0
1660820400000|2022-08-18 11:00:00|171.09|168.49|171.05|168.45|171.54|168.94|170.86|168.26|0
1660820700000|2022-08-18 11:05:00|171.09|168.49|170.56|167.96|171.09|168.49|170.48|167.88|0
1660821000000|2022-08-18 11:10:00|170.48|167.88|170.25|167.65|170.56|167.96|170.25|167.65|0
1660821300000|2022-08-18 11:15:00|170.29|167.69|170.63|168.03|170.63|168.03|170.18|167.58|0
1660821600000|2022-08-18 11:20:00|170.7|168.1|170.78|168.18|171|168.4|170.37|167.77|0
1660821900000|2022-08-18 11:25:00|170.82|168.22|171.53|168.93|171.53|168.93|170.7|168.1|0
1660822200000|2022-08-18 11:30:00|171.45|168.85|170.17|167.57|171.61|169.01|169.87|167.27|0
1660822500000|2022-08-18 11:35:00|170.24|167.64|169.79|167.19|170.32|167.72|169.64|167.04|0
1660822800000|2022-08-18 11:40:00|169.72|167.12|169.79|167.19|170.36|167.76|169.64|167.04|0
1660823100000|2022-08-18 11:45:00|169.71|167.11|169.71|167.11|169.94|167.34|169.49|166.89|0
1660823400000|2022-08-18 11:50:00|169.79|167.19|169.71|167.11|170.05|167.45|169.63|167.03|0
1660823700000|2022-08-18 11:55:00|169.78|167.18|169.26|166.66|169.93|167.33|169.26|166.66|0
1660824000000|2022-08-18 12:00:00|169.3|166.7|168.58|165.98|169.41|166.81|168.51|165.91|0
1660824300000|2022-08-18 12:05:00|168.66|166.06|168.25|165.65|170.81|168.21|167.32|164.72|0
1660824600000|2022-08-18 12:10:00|168.18|165.58|169.29|166.69|169.44|166.84|168.18|165.58|0
1660824900000|2022-08-18 12:15:00|169.37|166.77|170.04|167.44|170.04|167.44|169.29|166.69|0
1660825200000|2022-08-18 12:20:00|170.12|167.52|169.96|167.36|170.19|167.59|169.81|167.21|0
1660825500000|2022-08-18 12:25:00|169.89|167.29|170.19|167.59|170.19|167.59|169.66|167.06|0
1660825800000|2022-08-18 12:30:00|170.15|167.55|170.11|167.51|171.47|168.87|169.96|167.36|0
1660826100000|2022-08-18 12:35:00|170.07|167.47|170.86|168.26|171.13|168.53|169.96|167.36|0
1660826400000|2022-08-18 12:40:00|170.9|168.3|170.63|168.03|171.84|169.24|170.56|167.96|0
1660826700000|2022-08-18 12:45:00|170.71|168.11|170.55|167.95|171.16|168.56|170.4|167.8|0
1660827000000|2022-08-18 12:50:00|170.63|168.03|170.48|167.88|171.16|168.56|170.18|167.58|0
1660827300000|2022-08-18 12:55:00|170.4|167.8|170.32|167.72|171.15|168.55|170.25|167.65|0
1660827600000|2022-08-18 13:00:00|170.1|167.5|169.93|167.33|170.85|168.25|169.56|166.96|0
1660827900000|2022-08-18 13:05:00|170.05|167.45|170.53|167.93|170.76|168.16|170.01|167.41|0
1660828200000|2022-08-18 13:10:00|170.46|167.86|170.38|167.78|170.53|167.93|170|167.4|0
1660828500000|2022-08-18 13:15:00|170.3|167.7|170.23|167.63|170.53|167.93|170.08|167.48|0
1660828800000|2022-08-18 13:20:00|170.15|167.55|170.3|167.7|170.38|167.78|169.85|167.25|0
1660829100000|2022-08-18 13:25:00|170.53|167.93|171.28|168.68|171.58|168.98|170.45|167.85|0
1660829400000|2022-08-18 13:30:00|171.13|168.53|173.26|170.66|173.49|170.89|170.67|168.07|0
1660829700000|2022-08-18 13:35:00|173.41|170.81|172.53|169.93|174.29|171.69|171.27|168.67|0
1660830000000|2022-08-18 13:40:00|172.61|170.01|171.77|169.17|173.6|171|171.62|169.02|0
1660830300000|2022-08-18 13:45:00|171.62|169.02|174.67|172.07|174.67|172.07|171.54|168.94|0
1660830600000|2022-08-18 13:50:00|174.59|171.99|174.05|171.45|174.9|172.3|173.21|170.61|0
1660830900000|2022-08-18 13:55:00|174.13|171.53|174.32|171.72|174.67|172.07|173.37|170.77|0
1660831200000|2022-08-18 14:00:00|174.59|171.99|174.74|172.14|175.9|173.3|174.59|171.99|0
1660831500000|2022-08-18 14:05:00|174.66|172.06|174.12|171.52|175.51|172.91|173.97|171.37|0
1660831800000|2022-08-18 14:10:00|174.05|171.45|174.12|171.52|175.2|172.6|173.97|171.37|0
1660832100000|2022-08-18 14:15:00|174.2|171.6|173.51|170.91|174.74|172.14|173.43|170.83|0
1660832400000|2022-08-18 14:20:00|173.43|170.83|171.74|169.14|173.58|170.98|171.74|169.14|0
1660832700000|2022-08-18 14:25:00|171.82|169.22|172.73|170.13|172.81|170.21|171.36|168.76|0
1660833000000|2022-08-18 14:30:00|172.58|169.98|172.5|169.9|173.81|171.21|172.05|169.45|0
1660833300000|2022-08-18 14:35:00|172.66|170.06|171.89|169.29|173.11|170.51|171.89|169.29|0
1660833600000|2022-08-18 14:40:00|171.81|169.21|170.82|168.22|172.04|169.44|170.14|167.54|0
1660833900000|2022-08-18 14:45:00|170.67|168.07|169.39|166.79|171.13|168.53|169.31|166.71|0
1660834200000|2022-08-18 14:50:00|169.31|166.71|170.44|167.84|171.32|168.72|169.08|166.48|0
1660834500000|2022-08-18 14:55:00|170.52|167.92|170.97|168.37|171.65|169.05|170.29|167.69|0
1660834800000|2022-08-18 15:00:00|170.82|168.22|171.8|169.2|172.03|169.43|169.91|167.31|0
1660835100000|2022-08-18 15:05:00|171.73|169.13|171.65|169.05|172.64|170.04|171.5|168.9|0
1660835400000|2022-08-18 15:10:00|171.42|168.82|170.36|167.76|171.65|169.05|170.28|167.68|0
1660835700000|2022-08-18 15:15:00|170.28|167.68|170.43|167.83|170.66|168.06|169.22|166.62|0
1660836000000|2022-08-18 15:20:00|170.5|167.9|168.54|165.94|170.5|167.9|168.54|165.94|0
1660836300000|2022-08-18 15:25:00|168.69|166.09|168.62|166.02|169.44|166.84|168.17|165.57|0
1660836600000|2022-08-18 15:30:00|168.39|165.79|168.13|165.53|169.07|166.47|167.49|164.89|0
1660836900000|2022-08-18 15:35:00|168.01|165.41|167.79|165.19|168.54|165.94|167.34|164.74|0
1660837200000|2022-08-18 15:40:00|167.71|165.11|167.71|165.11|168.24|165.64|167.12|164.52|0
1660837500000|2022-08-18 15:45:00|167.6|165|167.26|164.66|168.08|165.48|166.96|164.36|0
1660837800000|2022-08-18 15:50:00|167.11|164.51|167.56|164.96|167.86|165.26|166.74|164.14|0
1660838100000|2022-08-18 15:55:00|167.48|164.88|168.23|165.63|168.23|165.63|166.81|164.21|0
1660838400000|2022-08-18 16:00:00|168|165.4|167.63|165.03|168.6|166|167.44|164.84|0
1660838700000|2022-08-18 16:05:00|167.55|164.95|168.22|165.62|168.37|165.77|167.4|164.8|0
1660839000000|2022-08-18 16:10:00|168.3|165.7|168.45|165.85|168.75|166.15|167.92|165.32|0
1660839300000|2022-08-18 16:15:00|168.37|165.77|168.52|165.92|168.74|166.14|168|165.4|0
1660839600000|2022-08-18 16:20:00|168.59|165.99|171.16|168.56|171.39|168.79|168.59|165.99|0
1660839900000|2022-08-18 16:25:00|171.23|168.63|171.38|168.78|171.84|169.24|170.62|168.02|0
1660840200000|2022-08-18 16:30:00|171.31|168.71|171.08|168.48|171.91|169.31|171|168.4|0
1660840500000|2022-08-18 16:35:00|171|168.4|171.61|169.01|172.22|169.62|170.92|168.32|0
1660840800000|2022-08-18 16:40:00|171.76|169.16|173.36|170.76|173.36|170.76|171.45|168.85|0
1660841100000|2022-08-18 16:45:00|173.44|170.84|171.98|169.38|173.52|170.92|171.68|169.08|0
1660841400000|2022-08-18 16:50:00|172.06|169.46|171.75|169.15|172.36|169.76|171.75|169.15|0
1660841700000|2022-08-18 16:55:00|171.83|169.23|171.98|169.38|172.36|169.76|171.6|169|0
1660842000000|2022-08-18 17:00:00|171.83|169.23|172.43|169.83|172.59|169.99|171.52|168.92|0
1660842300000|2022-08-18 17:05:00|172.51|169.91|170.53|167.93|172.51|169.91|170.53|167.93|0
1660842600000|2022-08-18 17:10:00|170.45|167.85|171.67|169.07|171.67|169.07|169.92|167.32|0
1660842900000|2022-08-18 17:15:00|171.59|168.99|170.45|167.85|171.74|169.14|170.45|167.85|0
1660843200000|2022-08-18 17:20:00|170.37|167.77|170.52|167.92|170.9|168.3|169.84|167.24|0
1660843500000|2022-08-18 17:25:00|170.45|167.85|170.07|167.47|170.83|168.23|169.77|167.17|0
1660843800000|2022-08-18 17:30:00|169.99|167.39|169.91|167.31|170.59|167.99|169.61|167.01|0
1660844100000|2022-08-18 17:35:00|169.84|167.24|169.08|166.48|169.91|167.31|169.08|166.48|0
1660844400000|2022-08-18 17:40:00|169.01|166.41|169.23|166.63|169.31|166.71|168.93|166.33|0
1660844700000|2022-08-18 17:45:00|169.31|166.71|169.98|167.38|170.13|167.53|169.31|166.71|0
1660845000000|2022-08-18 17:50:00|170.06|167.46|169.83|167.23|170.06|167.46|169.38|166.78|0
1660845300000|2022-08-18 17:55:00|169.9|167.3|170.17|167.57|170.73|168.13|169.83|167.23|0
1660845600000|2022-08-18 18:00:00|170.13|167.53|170.13|167.53|170.81|168.21|169.75|167.15|0
1660845900000|2022-08-18 18:05:00|170.05|167.45|168.99|166.39|170.35|167.75|168.92|166.32|0
1660846200000|2022-08-18 18:10:00|169.07|166.47|169.14|166.54|169.75|167.15|168.47|165.87|0
1660846500000|2022-08-18 18:15:00|169.22|166.62|168.69|166.09|169.29|166.69|168.54|165.94|0
1660846800000|2022-08-18 18:20:00|168.76|166.16|168.69|166.09|169.44|166.84|168.61|166.01|0
1660847100000|2022-08-18 18:25:00|168.61|166.01|168.91|166.31|169.14|166.54|168.61|166.01|0
1660847400000|2022-08-18 18:30:00|168.83|166.23|169.74|167.14|170.19|167.59|168.83|166.23|0
1660847700000|2022-08-18 18:35:00|169.81|167.21|169.81|167.21|170.11|167.51|169.58|166.98|0
1660848000000|2022-08-18 18:40:00|169.88|167.28|168.83|166.23|169.96|167.36|168.83|166.23|0
1660848300000|2022-08-18 18:45:00|168.9|166.3|169.43|166.83|169.58|166.98|168.75|166.15|0
1660848600000|2022-08-18 18:50:00|169.35|166.75|167.7|165.1|169.5|166.9|167.7|165.1|0
1660848900000|2022-08-18 18:55:00|167.77|165.17|168.07|165.47|168.15|165.55|167.47|164.87|0
1660849200000|2022-08-18 19:00:00|168.15|165.55|167.55|164.95|168.37|165.77|167.47|164.87|0
1660849500000|2022-08-18 19:05:00|167.62|165.02|167.54|164.94|167.69|165.09|167.25|164.65|0
1660849800000|2022-08-18 19:10:00|167.47|164.87|167.02|164.42|167.77|165.17|166.72|164.12|0
1660850100000|2022-08-18 19:15:00|166.87|164.27|165.9|163.3|167.24|164.64|165.76|163.16|0
1660850400000|2022-08-18 19:20:00|165.98|163.38|165.75|163.15|166.79|164.19|165.68|163.08|0
1660850700000|2022-08-18 19:25:00|165.68|163.08|165.9|163.3|166.35|163.75|165.6|163|0
1660851000000|2022-08-18 19:30:00|165.82|163.22|165.31|162.71|166.42|163.82|165.23|162.63|0
1660851300000|2022-08-18 19:35:00|165.45|162.85|165.75|163.15|165.75|163.15|165.16|162.56|0
1660851600000|2022-08-18 19:40:00|165.67|163.07|165.82|163.22|166.19|163.59|165.38|162.78|0
1660851900000|2022-08-18 19:45:00|165.89|163.29|166.33|163.73|166.78|164.18|165.67|163.07|0
1660852200000|2022-08-18 19:50:00|166.56|163.96|168.35|165.75|168.5|165.9|166.56|163.96|0
1660852500000|2022-08-18 19:55:00|168.27|165.67|167.22|164.62|168.94|166.34|167.22|164.62|0
1660852800000|2022-08-18 20:00:00|167.3|164.7|168.25|165.65|168.32|165.72|166.77|164.17|0
1660853100000|2022-08-18 20:05:00|168.32|165.72|167.85|165.25|168.32|165.72|167.18|164.58|0
1660853400000|2022-08-18 20:10:00|167.78|165.18|168.22|165.62|168.22|165.62|167.48|164.88|0
1660853700000|2022-08-18 20:15:00|167.87|165.07|167.65|164.85|167.87|165.07|167.65|164.85|0
1660854000000|2022-08-18 20:20:00|167.72|164.92|167.5|164.7|167.72|164.92|167.42|164.62|0
1660854300000|2022-08-18 20:25:00|167.42|164.62|167.42|164.62|167.57|164.77|167.2|164.4|0
1660854600000|2022-08-18 20:30:00|167.49|164.69|167.27|164.47|167.49|164.69|167.19|164.39|0
1660854900000|2022-08-18 20:35:00|167.19|164.39|167.41|164.61|167.41|164.61|167.19|164.39|0
1660855200000|2022-08-18 20:40:00|167.34|164.54|167.26|164.46|167.49|164.69|167.26|164.46|0
1660855500000|2022-08-18 20:45:00|167.23|164.43|167.26|164.46|167.34|164.54|167.19|164.39|0
1660855800000|2022-08-18 20:50:00|167.33|164.53|167.11|164.31|167.33|164.53|167.07|164.27|0
1660856100000|2022-08-18 20:55:00|167.07|164.27|167.25|164.45|167.55|164.75|167.07|164.27|0
1660856400000|2022-08-18 21:00:00|167.21|164.41|167.23|164.43|167.33|164.53|167.21|164.41|0
1660856700000|2022-08-18 21:05:00|167.24|164.44|167.27|164.47|167.34|164.54|167.15|164.35|0
1660857000000|2022-08-18 21:10:00|167.29|164.49|167.19|164.39|167.29|164.49|167.18|164.38|0
1660857300000|2022-08-18 21:15:00|167.29|164.49|167.19|164.39|167.32|164.52|167.19|164.39|0
1660857600000|2022-08-18 21:20:00|167.17|164.37|167.36|164.56|167.37|164.57|167.17|164.37|0
1660857900000|2022-08-18 21:25:00|167.3|164.5|167.26|164.46|167.3|164.5|167.18|164.38|0
1660858200000|2022-08-18 21:30:00|167.25|164.45|167.26|164.46|167.28|164.48|167.25|164.45|0
1660858500000|2022-08-18 21:35:00|167.27|164.47|167.28|164.48|167.29|164.49|167.27|164.47|0
1660858800000|2022-08-18 21:40:00|167.27|164.47|167.38|164.58|167.38|164.58|167.27|164.47|0
1660859100000|2022-08-18 21:45:00|167.37|164.57|167.37|164.57|167.37|164.57|167.37|164.57|0
1660859700000|2022-08-18 21:55:00|167.41|164.61|167.46|164.66|167.46|164.66|167.35|164.55|0
1660860000000|2022-08-18 22:00:00|167.57|164.77|168.05|165.25|168.2|165.4|167.34|164.54|0
1660860300000|2022-08-18 22:05:00|168.12|165.32|167.71|164.91|168.12|165.32|167.52|164.72|0
1660860600000|2022-08-18 22:10:00|167.67|164.87|167.89|165.09|167.89|165.09|167.56|164.76|0
1660860900000|2022-08-18 22:15:00|167.86|165.06|167.89|165.09|167.97|165.17|167.74|164.94|0
1660861200000|2022-08-18 22:20:00|167.97|165.17|167.74|164.94|167.97|165.17|167.67|164.87|0
1660861500000|2022-08-18 22:25:00|167.81|165.01|167.81|165.01|167.81|165.01|167.37|164.57|0
1660861800000|2022-08-18 22:30:00|167.78|164.98|167.81|165.01|167.89|165.09|167.66|164.86|0
1660862100000|2022-08-18 22:35:00|167.73|164.93|167.88|165.08|168.03|165.23|167.73|164.93|0
1660862400000|2022-08-18 22:40:00|167.81|165.01|167.66|164.86|167.88|165.08|167.66|164.86|0
1660862700000|2022-08-18 22:45:00|167.65|164.85|168.03|165.23|168.03|165.23|167.65|164.85|0
1660863000000|2022-08-18 22:50:00|168.1|165.3|167.88|165.08|168.1|165.3|167.88|165.08|0
1660863300000|2022-08-18 22:55:00|167.95|165.15|168.02|165.22|168.02|165.22|167.87|165.07|0
1660863600000|2022-08-18 23:00:00|167.99|165.19|168.13|165.33|168.17|165.37|167.95|165.15|0
1660863900000|2022-08-18 23:05:00|168.1|165.3|168.09|165.29|168.17|165.37|168.02|165.22|0
1660864200000|2022-08-18 23:10:00|168.02|165.22|168.02|165.22|168.02|165.22|167.94|165.14|0
1660864500000|2022-08-18 23:15:00|167.98|165.18|168.09|165.29|168.16|165.36|167.98|165.18|0
1660864800000|2022-08-18 23:20:00|168.13|165.33|168.16|165.36|168.24|165.44|168.09|165.29|0
1660865100000|2022-08-18 23:25:00|168.09|165.29|167.86|165.06|168.16|165.36|167.86|165.06|0
1660865400000|2022-08-18 23:30:00|167.93|165.13|168.16|165.36|168.16|165.36|167.93|165.13|0
1660865700000|2022-08-18 23:35:00|168.08|165.28|168.23|165.43|168.31|165.51|168.08|165.28|0
1660866000000|2022-08-18 23:40:00|168.3|165.5|168.45|165.65|168.45|165.65|168.27|165.47|0
1660866300000|2022-08-18 23:45:00|168.38|165.58|168.22|165.42|168.45|165.65|168.22|165.42|0
1660866600000|2022-08-18 23:50:00|168.15|165.35|168|165.2|168.37|165.57|168|165.2|0
1660866900000|2022-08-18 23:55:00|168.07|165.27|167.7|164.9|168.15|165.35|167.7|164.9|0
1660867200000|2022-08-19 00:00:00|167.77|164.97|168.44|165.64|168.44|165.64|167.25|164.45|0
1660867500000|2022-08-19 00:05:00|169.04|166.24|168.82|166.02|169.27|166.47|168.74|165.94|0
1660867800000|2022-08-19 00:10:00|168.89|166.09|169.42|166.62|169.49|166.69|168.89|166.09|0
1660868100000|2022-08-19 00:15:00|169.34|166.54|169.04|166.24|169.42|166.62|168.89|166.09|0
1660868400000|2022-08-19 00:20:00|169.11|166.31|169.18|166.38|169.26|166.46|168.96|166.16|0
1660868700000|2022-08-19 00:25:00|169.26|166.46|169.63|166.83|169.86|167.06|169.26|166.46|0
1660869000000|2022-08-19 00:30:00|169.71|166.91|169.63|166.83|169.71|166.91|169.26|166.46|0
1660869300000|2022-08-19 00:35:00|169.56|166.76|169.71|166.91|169.86|167.06|169.48|166.68|0
1660869600000|2022-08-19 00:40:00|169.74|166.94|169.48|166.68|169.78|166.98|169.33|166.53|0
1660869900000|2022-08-19 00:45:00|169.55|166.75|169.63|166.83|169.78|166.98|169.4|166.6|0
1660870200000|2022-08-19 00:50:00|169.55|166.75|169.62|166.82|169.78|166.98|169.47|166.67|0
1660870500000|2022-08-19 00:55:00|169.55|166.75|169.39|166.59|169.55|166.75|169.09|166.29|0
1660870800000|2022-08-19 01:00:00|169.32|166.52|169.32|166.52|169.62|166.82|169.32|166.52|0
1660871100000|2022-08-19 01:05:00|169.39|166.59|169.16|166.36|169.39|166.59|169.02|166.22|0
1660871400000|2022-08-19 01:10:00|169.09|166.29|169.01|166.21|169.16|166.36|168.86|166.06|0
1660871700000|2022-08-19 01:15:00|168.9|166.1|169.23|166.43|169.31|166.51|168.78|165.98|0
1660872000000|2022-08-19 01:20:00|169.16|166.36|169.31|166.51|169.46|166.66|169.16|166.36|0
1660872300000|2022-08-19 01:25:00|169.23|166.43|169.42|166.62|169.46|166.66|169.16|166.36|0
1660872600000|2022-08-19 01:30:00|169.31|166.51|170.44|167.64|170.51|167.71|169.23|166.43|0
1660872900000|2022-08-19 01:35:00|170.36|167.56|169.83|167.03|170.36|167.56|169.83|167.03|0
1660873200000|2022-08-19 01:40:00|169.9|167.1|169.9|167.1|170.21|167.41|169.6|166.8|0
1660873500000|2022-08-19 01:45:00|169.87|167.07|169.52|166.72|170.05|167.25|169.45|166.65|0
1660873800000|2022-08-19 01:50:00|169.45|166.65|169.22|166.42|169.52|166.72|169.03|166.23|0
1660874100000|2022-08-19 01:55:00|169.29|166.49|169.22|166.42|169.44|166.64|169.14|166.34|0
1660874400000|2022-08-19 02:00:00|169.14|166.34|169.36|166.56|169.44|166.64|169.07|166.27|0
1660874700000|2022-08-19 02:05:00|169.29|166.49|169.36|166.56|169.44|166.64|168.99|166.19|0
1660875000000|2022-08-19 02:10:00|169.44|166.64|169.21|166.41|169.66|166.86|169.13|166.33|0
1660875300000|2022-08-19 02:15:00|169.28|166.48|169.4|166.6|169.44|166.64|169.06|166.26|0
1660875600000|2022-08-19 02:20:00|169.36|166.56|169.36|166.56|169.43|166.63|169.06|166.26|0
1660875900000|2022-08-19 02:25:00|169.43|166.63|169.35|166.55|169.43|166.63|169.2|166.4|0
1660876200000|2022-08-19 02:30:00|169.28|166.48|169.13|166.33|169.28|166.48|169.05|166.25|0
1660876500000|2022-08-19 02:35:00|169.05|166.25|168.52|165.72|169.13|166.33|168.45|165.65|0
1660876800000|2022-08-19 02:40:00|168.45|165.65|168.59|165.79|168.67|165.87|168.37|165.57|0
1660877100000|2022-08-19 02:45:00|168.52|165.72|168.67|165.87|168.74|165.94|168.52|165.72|0
1660877400000|2022-08-19 02:50:00|168.59|165.79|168.52|165.72|168.59|165.79|168.29|165.49|0
1660877700000|2022-08-19 02:55:00|168.59|165.79|168.06|165.26|168.59|165.79|168.06|165.26|0
1660878000000|2022-08-19 03:00:00|167.99|165.19|168.21|165.41|168.29|165.49|167.91|165.11|0
1660878300000|2022-08-19 03:05:00|168.36|165.56|168.36|165.56|168.44|165.64|168.13|165.33|0
1660878600000|2022-08-19 03:10:00|168.32|165.52|168.28|165.48|168.43|165.63|168.13|165.33|0
1660878900000|2022-08-19 03:15:00|168.36|165.56|168.28|165.48|168.36|165.56|168.13|165.33|0
1660879200000|2022-08-19 03:20:00|168.2|165.4|168.43|165.63|168.43|165.63|168.05|165.25|0
1660879500000|2022-08-19 03:25:00|168.35|165.55|168.65|165.85|168.65|165.85|168.28|165.48|0
1660879800000|2022-08-19 03:30:00|168.72|165.92|169.4|166.6|169.78|166.98|168.72|165.92|0
1660880100000|2022-08-19 03:35:00|169.47|166.67|169.13|166.33|169.47|166.67|169.1|166.3|0
1660880400000|2022-08-19 03:40:00|169.1|166.3|169.32|166.52|169.4|166.6|169.1|166.3|0
1660880700000|2022-08-19 03:45:00|169.39|166.59|169.54|166.74|169.73|166.93|169.17|166.37|0
1660881000000|2022-08-19 03:50:00|169.62|166.82|169.69|166.89|169.69|166.89|169.39|166.59|0
1660881300000|2022-08-19 03:55:00|169.62|166.82|169.77|166.97|169.84|167.04|169.62|166.82|0
1660881600000|2022-08-19 04:00:00|169.84|167.04|170.06|167.26|170.07|167.27|169.76|166.96|0
1660881900000|2022-08-19 04:05:00|169.99|167.19|170.06|167.26|170.14|167.34|169.91|167.11|0
1660882200000|2022-08-19 04:10:00|170.14|167.34|169.98|167.18|170.21|167.41|169.91|167.11|0
1660882500000|2022-08-19 04:15:00|169.91|167.11|169.76|166.96|169.98|167.18|169.76|166.96|0
1660882800000|2022-08-19 04:20:00|169.83|167.03|169.68|166.88|169.83|167.03|169.6|166.8|0
1660883100000|2022-08-19 04:25:00|169.75|166.95|169.75|166.95|169.83|167.03|169.6|166.8|0
1660883400000|2022-08-19 04:30:00|169.68|166.88|169.52|166.72|169.75|166.95|169.52|166.72|0
1660883700000|2022-08-19 04:35:00|169.56|166.76|170.12|167.32|170.35|167.55|169.52|166.72|0
1660884000000|2022-08-19 04:40:00|170.2|167.4|170.12|167.32|170.35|167.55|169.97|167.17|0
1660884300000|2022-08-19 04:45:00|170.2|167.4|170.27|167.47|170.35|167.55|170.12|167.32|0
1660884600000|2022-08-19 04:50:00|170.2|167.4|170.04|167.24|170.27|167.47|170.04|167.24|0
1660884900000|2022-08-19 04:55:00|170.12|167.32|170.19|167.39|170.27|167.47|169.97|167.17|0
1660885200000|2022-08-19 05:00:00|170.12|167.32|170.57|167.77|170.57|167.77|170.04|167.24|0
1660885500000|2022-08-19 05:05:00|170.64|167.84|170.49|167.69|170.87|168.07|170.49|167.69|0
1660885800000|2022-08-19 05:10:00|170.41|167.61|170.56|167.76|170.72|167.92|170.34|167.54|0
1660886100000|2022-08-19 05:15:00|170.64|167.84|169.68|166.88|170.64|167.84|168.96|166.16|0
1660886400000|2022-08-19 05:20:00|169.76|166.96|169.98|167.18|170.14|167.34|169.53|166.73|0
1660886700000|2022-08-19 05:25:00|169.91|167.11|169.98|167.18|170.29|167.49|169.83|167.03|0
1660887000000|2022-08-19 05:30:00|170.06|167.26|170.43|167.63|170.43|167.63|169.9|167.1|0
1660887300000|2022-08-19 05:35:00|170.36|167.56|170.66|167.86|170.97|168.17|170.36|167.56|0
1660887600000|2022-08-19 05:40:00|170.58|167.78|170.66|167.86|170.74|167.94|170.43|167.63|0
1660887900000|2022-08-19 05:45:00|170.58|167.78|170.12|167.32|170.58|167.78|170.12|167.32|0
1660888200000|2022-08-19 05:50:00|170.05|167.25|169.67|166.87|170.05|167.25|169.44|166.64|0
1660888500000|2022-08-19 05:55:00|169.74|166.94|169.97|167.17|169.97|167.17|169.67|166.87|0
1660888800000|2022-08-19 06:00:00|170.04|167.24|170.27|167.47|170.57|167.77|169.97|167.17|0
1660889100000|2022-08-19 06:05:00|170.19|167.39|170.49|167.69|170.57|167.77|169.96|167.16|0
1660889400000|2022-08-19 06:10:00|170.57|167.77|170.95|168.15|171.02|168.22|170.19|167.39|0
1660889700000|2022-08-19 06:15:00|171.02|168.22|171.44|168.64|171.52|168.72|169.34|166.54|0
1660890000000|2022-08-19 06:20:00|171.52|168.72|171.52|168.72|171.59|168.79|171.21|168.41|0
1660890300000|2022-08-19 06:25:00|171.59|168.79|171.67|168.87|171.97|169.17|171.21|168.41|0
1660890600000|2022-08-19 06:30:00|171.74|168.94|172.16|169.36|172.58|169.78|171.55|168.75|0
1660890900000|2022-08-19 06:35:00|172.12|169.32|173.19|170.39|173.5|170.7|171.97|169.17|0
1660891200000|2022-08-19 06:40:00|173.12|170.32|173.27|170.47|173.89|171.09|172.96|170.16|0
1660891500000|2022-08-19 06:45:00|173.35|170.55|174.46|171.66|174.54|171.74|172.65|169.85|0
1660891800000|2022-08-19 06:50:00|174.42|171.62|174.46|171.66|174.61|171.81|174|171.2|0
1660892100000|2022-08-19 06:55:00|174.38|171.58|174.92|172.12|175.31|172.51|174.34|171.54|0
1660892400000|2022-08-19 07:00:00|175.07|172.27|174.61|171.81|175.54|172.74|174.53|171.73|0
1660892700000|2022-08-19 07:05:00|174.51|171.91|174.12|171.52|174.58|171.98|173.81|171.21|0
1660893000000|2022-08-19 07:10:00|174.2|171.6|173.89|171.29|174.27|171.67|173.19|170.59|0
1660893300000|2022-08-19 07:15:00|173.81|171.21|172.77|170.17|174.23|171.63|172.62|170.02|0
1660893600000|2022-08-19 07:20:00|172.85|170.25|172.69|170.09|173.23|170.63|172.54|169.94|0
1660893900000|2022-08-19 07:25:00|172.77|170.17|172.76|170.16|173.38|170.78|172.69|170.09|0
1660894200000|2022-08-19 07:30:00|172.84|170.24|172.53|169.93|172.84|170.24|172.15|169.55|0
1660894500000|2022-08-19 07:35:00|172.57|169.97|172.84|170.24|173.07|170.47|172.38|169.78|0
1660894800000|2022-08-19 07:40:00|172.8|170.2|172.45|169.85|172.84|170.24|172.22|169.62|0
1660895100000|2022-08-19 07:45:00|172.53|169.93|173.06|170.46|173.14|170.54|172.22|169.62|0
1660895400000|2022-08-19 07:50:00|172.99|170.39|173.14|170.54|173.68|171.08|172.91|170.31|0
1660895700000|2022-08-19 07:55:00|173.1|170.5|172.98|170.38|173.1|170.5|172.37|169.77|0
1660896000000|2022-08-19 08:00:00|173.06|170.46|173.29|170.69|173.29|170.69|172.29|169.69|0
1660896300000|2022-08-19 08:05:00|173.21|170.61|174.06|171.46|174.13|171.53|173.13|170.53|0
1660896600000|2022-08-19 08:10:00|174.13|171.53|174.36|171.76|174.44|171.84|173.9|171.3|0
1660896900000|2022-08-19 08:15:00|174.44|171.84|174.67|172.07|175.37|172.77|174.21|171.61|0
1660897200000|2022-08-19 08:20:00|174.71|172.11|176.14|173.54|176.46|173.86|174.67|172.07|0
1660897500000|2022-08-19 08:25:00|176.18|173.58|176.1|173.5|176.46|173.86|176.06|173.46|0
1660897800000|2022-08-19 08:30:00|176.06|173.46|178.52|175.92|178.6|176|176.06|173.46|0
1660898100000|2022-08-19 08:35:00|178.6|176|178.7|176.1|179.18|176.58|177.97|175.37|0
1660898400000|2022-08-19 08:40:00|178.78|176.18|178.51|175.91|178.86|176.26|178.31|175.71|0
1660898700000|2022-08-19 08:45:00|178.54|175.94|178.23|175.63|178.62|176.02|177.84|175.24|0
1660899000000|2022-08-19 08:50:00|178.31|175.71|178.38|175.78|178.78|176.18|178.19|175.59|0
1660899300000|2022-08-19 08:55:00|178.34|175.74|177.75|175.15|178.62|176.02|177.67|175.07|0
1660899600000|2022-08-19 09:00:00|177.83|175.23|177.95|175.35|178.54|175.94|177.75|175.15|0
1660899900000|2022-08-19 09:05:00|178.1|175.5|178.06|175.46|178.38|175.78|177.91|175.31|0
1660900200000|2022-08-19 09:10:00|178.14|175.54|177.59|174.99|178.53|175.93|177.51|174.91|0
1660900500000|2022-08-19 09:15:00|177.67|175.07|177.35|174.75|177.75|175.15|177.04|174.44|0
1660900800000|2022-08-19 09:20:00|177.31|174.71|177.98|175.38|178.05|175.45|177.27|174.67|0
1660901100000|2022-08-19 09:25:00|178.02|175.42|177.66|175.06|178.05|175.45|177.5|174.9|0
1660901400000|2022-08-19 09:30:00|177.62|175.02|177.66|175.06|177.9|175.3|177.5|174.9|0
1660901700000|2022-08-19 09:35:00|177.62|175.02|176.45|173.85|177.66|175.06|176.26|173.66|0
1660902000000|2022-08-19 09:40:00|176.38|173.78|176.3|173.7|176.45|173.85|175.67|173.07|0
1660902300000|2022-08-19 09:45:00|176.18|173.58|176.76|174.16|176.84|174.24|175.75|173.15|0
1660902600000|2022-08-19 09:50:00|176.84|174.24|177.23|174.63|177.62|175.02|176.84|174.24|0
1660902900000|2022-08-19 09:55:00|177.35|174.75|177.74|175.14|177.93|175.33|176.99|174.39|0
1660903200000|2022-08-19 10:00:00|177.7|175.1|178.09|175.49|178.32|175.72|177.54|174.94|0
1660903500000|2022-08-19 10:05:00|178.05|175.45|178.48|175.88|178.56|175.96|177.89|175.29|0
1660903800000|2022-08-19 10:10:00|178.55|175.95|178.36|175.76|178.55|175.95|177.85|175.25|0
1660904100000|2022-08-19 10:15:00|178.4|175.8|177.53|174.93|178.47|175.87|177.45|174.85|0
1660904400000|2022-08-19 10:20:00|177.41|174.81|177.68|175.08|177.76|175.16|177.14|174.54|0
1660904700000|2022-08-19 10:25:00|177.76|175.16|177.72|175.12|178.08|175.48|177.52|174.92|0
1660905000000|2022-08-19 10:30:00|177.68|175.08|178.54|175.94|178.54|175.94|177.56|174.96|0
1660905300000|2022-08-19 10:35:00|178.51|175.91|179.88|177.28|180.04|177.44|178.15|175.55|0
1660905600000|2022-08-19 10:40:00|179.96|177.36|180.95|178.35|181.07|178.47|179.41|176.81|0
1660905900000|2022-08-19 10:45:00|180.83|178.23|181.15|178.55|181.31|178.71|180.67|178.07|0
1660906200000|2022-08-19 10:50:00|181.07|178.47|181.75|178.63|184.82|182.22|173.14|170.54|0
1660906500000|2022-08-19 10:55:00|181.67|178.55|181.01|178.41|182.15|179.03|180.77|178.17|0
1660906800000|2022-08-19 11:00:00|180.85|178.25|180.69|178.09|181.09|178.49|180.37|177.77|0
1660907100000|2022-08-19 11:05:00|180.81|178.21|180.45|177.85|181.72|179.12|180.37|177.77|0
1660907400000|2022-08-19 11:10:00|180.49|177.89|180.53|177.93|180.92|178.32|180.29|177.69|0
1660907700000|2022-08-19 11:15:00|180.45|177.85|180.92|178.32|181|178.4|180.21|177.61|0
1660908000000|2022-08-19 11:20:00|180.84|178.24|180.01|177.41|180.84|178.24|179.89|177.29|0
1660908300000|2022-08-19 11:25:00|180.05|177.45|180.6|178|180.68|178.08|179.97|177.37|0
1660908600000|2022-08-19 11:30:00|180.44|177.84|181.23|178.63|181.31|178.71|179.96|177.36|0
1660908900000|2022-08-19 11:35:00|181.31|178.71|180.99|178.39|181.63|179.03|180.99|178.39|0
1660909200000|2022-08-19 11:40:00|181.07|178.47|180.04|177.44|181.55|178.95|180.04|177.44|0
1660909500000|2022-08-19 11:45:00|179.96|177.36|180.04|177.44|180.19|177.59|179.72|177.12|0
1660909800000|2022-08-19 11:50:00|180.03|177.43|180.19|177.59|180.31|177.71|179.87|177.27|0
1660910100000|2022-08-19 11:55:00|180.27|177.67|179.32|176.72|180.51|177.91|179.24|176.64|0
1660910400000|2022-08-19 12:00:00|179.24|176.64|178.77|176.17|179.55|176.95|178.77|176.17|0
1660910700000|2022-08-19 12:05:00|178.92|176.32|179.77|177.17|179.77|177.17|178.57|175.97|0
1660911000000|2022-08-19 12:10:00|179.69|177.09|179.32|176.72|179.8|177.2|178.54|175.94|0
1660911300000|2022-08-19 12:15:00|179.4|176.8|179|176.4|179.56|176.96|179|176.4|0
1660911600000|2022-08-19 12:20:00|178.93|176.33|180.31|177.71|180.59|177.99|178.93|176.33|0
1660911900000|2022-08-19 12:25:00|180.27|177.67|179.87|177.27|180.66|178.06|179.87|177.27|0
1660912200000|2022-08-19 12:30:00|179.95|177.35|180.1|177.5|180.58|177.98|179.71|177.11|0
1660912500000|2022-08-19 12:35:00|180.07|177.47|178.92|176.32|180.07|177.47|178.84|176.24|0
1660912800000|2022-08-19 12:40:00|178.84|176.24|178.99|176.39|178.99|176.39|178.29|175.69|0
1660913100000|2022-08-19 12:45:00|178.91|176.31|178.83|176.23|178.99|176.39|178.36|175.76|0
1660913400000|2022-08-19 12:50:00|178.75|176.15|177.89|175.29|178.83|176.23|177.73|175.13|0
1660913700000|2022-08-19 12:55:00|177.81|175.21|178.59|175.99|178.91|176.31|177.65|175.05|0
1660914000000|2022-08-19 13:00:00|178.67|176.07|179.22|176.62|179.22|176.62|177.73|175.13|0
1660914300000|2022-08-19 13:05:00|179.3|176.7|178.12|175.52|179.38|176.78|178.12|175.52|0
1660914600000|2022-08-19 13:10:00|178.19|175.59|177.41|174.81|178.67|176.07|177.41|174.81|0
1660914900000|2022-08-19 13:15:00|177.33|174.73|176.86|174.26|177.56|174.96|176.86|174.26|0
1660915200000|2022-08-19 13:20:00|176.94|174.34|176.08|173.48|177.09|174.49|176|173.4|0
1660915500000|2022-08-19 13:25:00|175.84|173.24|175.84|173.24|176.46|173.86|175.53|172.93|0
1660915800000|2022-08-19 13:30:00|176.07|173.47|176.19|173.59|177.34|174.74|175.22|172.62|0
1660916100000|2022-08-19 13:35:00|175.96|173.36|176.65|174.05|177.28|174.68|175.02|172.42|0
1660916400000|2022-08-19 13:40:00|176.73|174.13|178.77|176.17|179.17|176.57|176.5|173.9|0
1660916700000|2022-08-19 13:45:00|179.24|176.64|179.64|177.04|180.03|177.43|178.69|176.09|0
1660917000000|2022-08-19 13:50:00|179.72|177.12|181.86|179.26|181.86|179.26|179.72|177.12|0
1660917300000|2022-08-19 13:55:00|182.1|179.5|182.86|180.26|183.42|180.82|179.86|177.26|0
1660917600000|2022-08-19 14:00:00|183.02|180.42|182.38|179.78|183.66|181.06|181.58|178.98|0
1660917900000|2022-08-19 14:05:00|182.22|179.62|183.42|180.82|183.5|180.9|181.58|178.98|0
1660918200000|2022-08-19 14:10:00|183.5|180.9|183.9|181.3|183.9|181.3|182.62|180.02|0
1660918500000|2022-08-19 14:15:00|183.82|181.22|183.09|180.49|184.38|181.78|182.61|180.01|0
1660918800000|2022-08-19 14:20:00|183.01|180.41|183.17|180.57|183.73|181.13|181.81|179.21|0
1660919100000|2022-08-19 14:25:00|183.09|180.49|182.85|180.25|184.05|181.45|182.45|179.85|0
1660919400000|2022-08-19 14:30:00|182.65|180.05|182.77|180.17|183.25|180.65|181.81|179.21|0
1660919700000|2022-08-19 14:35:00|182.85|180.25|182.68|180.08|183.25|180.65|182.44|179.84|0
1660920000000|2022-08-19 14:40:00|182.76|180.16|182.36|179.76|184.13|181.53|181.96|179.36|0
1660920300000|2022-08-19 14:45:00|182.44|179.84|181.96|179.36|182.52|179.92|181.64|179.04|0
1660920600000|2022-08-19 14:50:00|182.12|179.52|183.48|180.88|184.12|181.52|181.96|179.36|0
1660920900000|2022-08-19 14:55:00|183.56|180.96|184.92|182.32|185.09|182.49|183.16|180.56|0
1660921200000|2022-08-19 15:00:00|184.84|182.24|185.24|182.64|185.41|182.81|184.2|181.6|0
1660921500000|2022-08-19 15:05:00|185.32|182.72|187.72|185.12|187.96|185.36|184.68|182.08|0
1660921800000|2022-08-19 15:10:00|187.8|185.2|187.47|184.87|188.29|185.69|187.31|184.71|0
1660922100000|2022-08-19 15:15:00|187.55|184.95|186.98|184.38|187.96|185.36|186.98|184.38|0
1660922400000|2022-08-19 15:20:00|187.06|184.46|187.38|184.78|187.71|185.11|186.82|184.22|0
1660922700000|2022-08-19 15:25:00|187.3|184.7|186.72|184.12|187.95|185.35|186.56|183.96|0
1660923000000|2022-08-19 15:30:00|186.64|184.04|187.13|184.53|188.02|185.42|186.4|183.8|0
1660923300000|2022-08-19 15:35:00|187.21|184.61|186.39|183.79|187.21|184.61|186.07|183.47|0
1660923600000|2022-08-19 15:40:00|186.31|183.71|185.91|183.31|186.64|184.04|185.42|182.82|0
1660923900000|2022-08-19 15:45:00|185.83|183.23|186.1|183.5|186.18|183.58|184.13|181.53|0
1660924200000|2022-08-19 15:50:00|185.94|183.34|183.33|180.73|185.94|183.34|181.77|179.17|0
1660924500000|2022-08-19 15:55:00|183.41|180.81|183.65|181.05|183.89|181.29|183.25|180.65|0
1660924800000|2022-08-19 16:00:00|183.73|181.13|184.13|181.53|184.7|182.1|183.65|181.05|0
1660925100000|2022-08-19 16:05:00|184.05|181.45|184.7|182.1|184.78|182.18|183.89|181.29|0
1660925400000|2022-08-19 16:10:00|184.53|181.93|183.08|180.48|184.53|181.93|182.84|180.24|0
1660925700000|2022-08-19 16:15:00|182.92|180.32|182.35|179.75|182.92|180.32|181.88|179.28|0
1660926000000|2022-08-19 16:20:00|182.19|179.59|182.43|179.83|182.75|180.15|182.03|179.43|0
1660926300000|2022-08-19 16:25:00|182.51|179.91|183.39|180.79|183.72|181.12|182.51|179.91|0
1660926600000|2022-08-19 16:30:00|183.31|180.71|182.51|179.91|183.8|181.2|182.51|179.91|0
1660926900000|2022-08-19 16:35:00|182.59|179.99|180.75|178.15|182.67|180.07|180.67|178.07|0
1660927200000|2022-08-19 16:40:00|180.83|178.23|180.75|178.15|181.7|179.1|180.67|178.07|0
1660927500000|2022-08-19 16:45:00|180.83|178.23|181.62|179.02|181.62|179.02|180.27|177.67|0
1660927800000|2022-08-19 16:50:00|181.54|178.94|180.66|178.06|181.54|178.94|180.5|177.9|0
1660928100000|2022-08-19 16:55:00|180.58|177.98|181.06|178.46|181.06|178.46|179.79|177.19|0
1660928400000|2022-08-19 17:00:00|180.98|178.38|180.18|177.58|181.3|178.7|179.94|177.34|0
1660928700000|2022-08-19 17:05:00|180.1|177.5|180.89|178.29|181.45|178.85|180.1|177.5|0
1660929000000|2022-08-19 17:10:00|180.97|178.37|181.61|179.01|181.93|179.33|180.65|178.05|0
1660929300000|2022-08-19 17:15:00|181.53|178.93|181.93|179.33|182.01|179.41|181.13|178.53|0
1660929600000|2022-08-19 17:20:00|181.85|179.25|182.08|179.48|182.33|179.73|181.76|179.16|0
1660929900000|2022-08-19 17:25:00|182.16|179.56|182.64|180.04|182.8|180.2|182|179.4|0
1660930200000|2022-08-19 17:30:00|182.72|180.12|183.85|181.25|185.06|182.46|182.72|180.12|0
1660930500000|2022-08-19 17:35:00|183.93|181.33|184.33|181.73|184.73|182.13|183.85|181.25|0
1660930800000|2022-08-19 17:40:00|184.25|181.65|183.84|181.24|184.33|181.73|183.6|181|0
1660931100000|2022-08-19 17:45:00|184|181.4|183.44|180.84|184.08|181.48|183.36|180.76|0
1660931400000|2022-08-19 17:50:00|183.36|180.76|182.47|179.87|183.6|181|182.47|179.87|0
1660931700000|2022-08-19 17:55:00|182.39|179.79|182.39|179.79|182.79|180.19|182.07|179.47|0
1660932000000|2022-08-19 18:00:00|182.47|179.87|182.55|179.95|183.03|180.43|182.23|179.63|0
1660932300000|2022-08-19 18:05:00|182.63|180.03|182.78|180.18|183.03|180.43|182.31|179.71|0
1660932600000|2022-08-19 18:10:00|182.87|180.27|184.56|181.96|184.56|181.96|182.78|180.18|0
1660932900000|2022-08-19 18:15:00|184.64|182.04|184.88|182.28|185.04|182.44|184.39|181.79|0
1660933200000|2022-08-19 18:20:00|184.96|182.36|184.39|181.79|185.2|182.6|184.23|181.63|0
1660933500000|2022-08-19 18:25:00|184.31|181.71|183.9|181.3|184.71|182.11|183.74|181.14|0
1660933800000|2022-08-19 18:30:00|183.98|181.38|183.82|181.22|184.71|182.11|183.58|180.98|0
1660934100000|2022-08-19 18:35:00|183.9|181.3|184.87|182.27|184.87|182.27|183.74|181.14|0
1660934400000|2022-08-19 18:40:00|184.79|182.19|184.54|181.94|185.52|182.92|184.3|181.7|0
1660934700000|2022-08-19 18:45:00|184.46|181.86|184.38|181.78|184.95|182.35|184.06|181.46|0
1660935000000|2022-08-19 18:50:00|184.3|181.7|185.75|183.15|185.84|183.24|184.22|181.62|0
1660935300000|2022-08-19 18:55:00|185.59|182.99|185.91|183.31|186.57|183.97|185.19|182.59|0
1660935600000|2022-08-19 19:00:00|185.83|183.23|186.63|184.03|187.06|184.46|185.06|182.46|0
1660935900000|2022-08-19 19:05:00|186.55|183.95|186.8|184.2|187.12|184.52|186.14|183.54|0
1660936200000|2022-08-19 19:10:00|186.71|184.11|184.19|181.59|186.71|184.11|184.11|181.51|0
1660936500000|2022-08-19 19:15:00|184.27|181.67|184.19|181.59|184.67|182.07|183.3|180.7|0
1660936800000|2022-08-19 19:20:00|184.11|181.51|184.02|181.42|184.51|181.91|183.46|180.86|0
1660937100000|2022-08-19 19:25:00|183.86|181.26|184.39|181.79|184.96|182.36|183.78|181.18|0
1660937400000|2022-08-19 19:30:00|184.31|181.71|184.72|182.12|184.96|182.36|183.67|181.07|0
1660937700000|2022-08-19 19:35:00|184.64|182.04|184.71|182.11|184.96|182.36|184.15|181.55|0
1660938000000|2022-08-19 19:40:00|184.79|182.19|184.39|181.79|185.44|182.84|184.31|181.71|0
1660938300000|2022-08-19 19:45:00|184.31|181.71|184.47|181.87|185.44|182.84|183.98|181.38|0
1660938600000|2022-08-19 19:50:00|184.22|181.62|184.3|181.7|184.79|182.19|182.77|180.17|0
1660938900000|2022-08-19 19:55:00|183.98|181.38|184.7|182.1|184.71|182.11|183.65|181.05|0
1660939200000|2022-08-19 20:00:00|185.03|182.43|184.7|182.1|185.11|182.51|184.46|181.86|0
1660939500000|2022-08-19 20:05:00|184.62|182.02|184.38|181.78|184.86|182.26|184.38|181.78|0
1660939800000|2022-08-19 20:10:00|184.46|181.86|184.7|182.1|184.94|182.34|184.38|181.78|0
1661128200000|2022-08-22 00:30:00|192.83|190.03|192.07|189.27|192.91|190.11|191.99|189.19|0
1661128500000|2022-08-22 00:35:00|191.99|189.19|191.9|189.1|192.03|189.23|191.32|188.52|0
1661128800000|2022-08-22 00:40:00|191.99|189.19|191.9|189.1|192.24|189.44|191.82|189.02|0
1661129100000|2022-08-22 00:45:00|191.82|189.02|191.73|188.93|192.15|189.35|191.69|188.89|0
1661129400000|2022-08-22 00:50:00|191.82|189.02|191.98|189.18|191.98|189.18|191.73|188.93|0
1661129700000|2022-08-22 00:55:00|192.06|189.26|192.65|189.85|192.9|190.1|191.81|189.01|0
1661130000000|2022-08-22 01:00:00|192.73|189.93|192.48|189.68|192.73|189.93|192.23|189.43|0
1661130300000|2022-08-22 01:05:00|192.44|189.64|192.64|189.84|192.89|190.09|192.31|189.51|0
1661130600000|2022-08-22 01:10:00|192.56|189.76|192.14|189.34|192.72|189.92|192.05|189.25|0
1661130900000|2022-08-22 01:15:00|192.3|189.5|192.14|189.34|192.47|189.67|191.89|189.09|0
1661131200000|2022-08-22 01:20:00|191.97|189.17|191.38|188.58|191.97|189.17|190.93|188.13|0
1661131500000|2022-08-22 01:25:00|191.22|188.42|190.8|188|191.38|188.58|190.55|187.75|0
1661131800000|2022-08-22 01:30:00|190.88|188.08|190.55|187.75|190.97|188.17|190.47|187.67|0
1661132100000|2022-08-22 01:35:00|190.47|187.67|190.63|187.83|190.92|188.12|190.3|187.5|0
1661132400000|2022-08-22 01:40:00|190.55|187.75|190.79|187.99|190.79|187.99|190.3|187.5|0
1661132700000|2022-08-22 01:45:00|190.71|187.91|190.96|188.16|190.96|188.16|190.46|187.66|0
1661133000000|2022-08-22 01:50:00|190.87|188.07|191.04|188.24|191.12|188.32|190.71|187.91|0
1661133300000|2022-08-22 01:55:00|191.12|188.32|190.87|188.07|191.12|188.32|190.62|187.82|0
1661133600000|2022-08-22 02:00:00|190.79|187.99|190.7|187.9|190.95|188.15|190.62|187.82|0
1661133900000|2022-08-22 02:05:00|190.66|187.86|190.37|187.57|190.66|187.86|190.28|187.48|0
1661134200000|2022-08-22 02:10:00|190.45|187.65|190.53|187.73|190.61|187.81|190.24|187.44|0
1661134500000|2022-08-22 02:15:00|190.61|187.81|190.53|187.73|190.86|188.06|190.36|187.56|0
1661134800000|2022-08-22 02:20:00|190.45|187.65|190.28|187.48|190.45|187.65|190.19|187.39|0
1661135100000|2022-08-22 02:25:00|190.36|187.56|190.44|187.64|190.52|187.72|189.78|186.98|0
1661135400000|2022-08-22 02:30:00|190.36|187.56|190.11|187.31|190.44|187.64|190.02|187.22|0
1661135700000|2022-08-22 02:35:00|190.07|187.27|190.02|187.22|190.27|187.47|189.94|187.14|0
1661136000000|2022-08-22 02:40:00|190.1|187.3|190.43|187.63|190.43|187.63|190.02|187.22|0
1661136300000|2022-08-22 02:45:00|190.35|187.55|190.02|187.22|190.35|187.55|189.93|187.13|0
1661136600000|2022-08-22 02:50:00|189.93|187.13|188.7|185.9|189.93|187.13|188.7|185.9|0
1661136900000|2022-08-22 02:55:00|188.61|185.81|188.45|185.65|188.86|186.06|188.37|185.57|0
1661137200000|2022-08-22 03:00:00|188.53|185.73|189.02|186.22|189.02|186.22|188.53|185.73|0
1661137500000|2022-08-22 03:05:00|189.1|186.3|189.1|186.3|189.19|186.39|189.02|186.22|0
1661137800000|2022-08-22 03:10:00|189.02|186.22|189.26|186.46|189.35|186.55|189.02|186.22|0
1661138100000|2022-08-22 03:15:00|189.35|186.55|189.43|186.63|189.51|186.71|189.26|186.46|0
1661138400000|2022-08-22 03:20:00|189.42|186.62|189.42|186.62|189.59|186.79|189.34|186.54|0
1661138700000|2022-08-22 03:25:00|189.38|186.58|189.34|186.54|189.75|186.95|189.34|186.54|0
1661139000000|2022-08-22 03:30:00|189.26|186.46|190.08|187.28|190.08|187.28|189.26|186.46|0
1661139300000|2022-08-22 03:35:00|190|187.2|190.08|187.28|190.16|187.36|189.91|187.11|0
1661139600000|2022-08-22 03:40:00|189.99|187.19|190.16|187.36|190.24|187.44|189.91|187.11|0
1661139900000|2022-08-22 03:45:00|190.07|187.27|190.15|187.35|190.32|187.52|190.07|187.27|0
1661140200000|2022-08-22 03:50:00|190.24|187.44|190.36|187.56|190.44|187.64|190.07|187.27|0
1661140500000|2022-08-22 03:55:00|190.32|187.52|190.15|187.35|190.44|187.64|190.15|187.35|0
1661140800000|2022-08-22 04:00:00|190.23|187.43|190.48|187.68|190.48|187.68|190.15|187.35|0
1661141100000|2022-08-22 04:05:00|190.44|187.64|190.72|187.92|190.72|187.92|190.31|187.51|0
1661141400000|2022-08-22 04:10:00|190.81|188.01|190.72|187.92|190.81|188.01|190.47|187.67|0
1661141700000|2022-08-22 04:15:00|190.68|187.88|190.55|187.75|190.89|188.09|190.55|187.75|0
1661142000000|2022-08-22 04:20:00|190.51|187.71|190.39|187.59|190.55|187.75|190.39|187.59|0
1661142300000|2022-08-22 04:25:00|190.47|187.67|190.8|188|190.88|188.08|190.47|187.67|0
1661142600000|2022-08-22 04:30:00|190.71|187.91|190.96|188.16|191.05|188.25|190.63|187.83|0
1661142900000|2022-08-22 04:35:00|190.92|188.12|190.88|188.08|190.96|188.16|190.88|188.08|0
1661143200000|2022-08-22 04:40:00|190.96|188.16|191.21|188.41|191.21|188.41|190.88|188.08|0
1661143500000|2022-08-22 04:45:00|191.12|188.32|191.45|188.65|191.54|188.74|191.08|188.28|0
1661143800000|2022-08-22 04:50:00|191.37|188.57|191.53|188.73|191.62|188.82|191.29|188.49|0
1661144100000|2022-08-22 04:55:00|191.62|188.82|191.61|188.81|191.7|188.9|191.37|188.57|0
1661144400000|2022-08-22 05:00:00|191.53|188.73|191.53|188.73|191.7|188.9|191.2|188.4|0
1661144700000|2022-08-22 05:05:00|191.61|188.81|191.57|188.77|191.86|189.06|191.44|188.64|0
1661145000000|2022-08-22 05:10:00|191.61|188.81|191.77|188.97|192.02|189.22|191.36|188.56|0
1661145300000|2022-08-22 05:15:00|191.69|188.89|191.02|188.22|191.86|189.06|190.94|188.14|0
1661145600000|2022-08-22 05:20:00|190.94|188.14|191.1|188.3|191.19|188.39|190.61|187.81|0
1661145900000|2022-08-22 05:25:00|191.19|188.39|190.94|188.14|191.27|188.47|190.94|188.14|0
1661146200000|2022-08-22 05:30:00|190.85|188.05|191.18|188.38|191.27|188.47|190.73|187.93|0
1661146500000|2022-08-22 05:35:00|191.27|188.47|191.76|188.96|191.76|188.96|191.26|188.46|0
1661146800000|2022-08-22 05:40:00|191.68|188.88|191.76|188.96|191.84|189.04|191.6|188.8|0
1661147100000|2022-08-22 05:45:00|191.84|189.04|192.01|189.21|192.09|189.29|191.68|188.88|0
1661147400000|2022-08-22 05:50:00|191.92|189.12|191.96|189.16|192.17|189.37|191.84|189.04|0
1661147700000|2022-08-22 05:55:00|192|189.2|192|189.2|192.09|189.29|191.75|188.95|0
1661148000000|2022-08-22 06:00:00|191.92|189.12|192.67|189.87|193|190.2|191.67|188.87|0
1661148300000|2022-08-22 06:05:00|192.58|189.78|193.5|190.7|193.84|191.04|192.58|189.78|0
1661148600000|2022-08-22 06:10:00|193.55|190.75|193.5|190.7|193.84|191.04|193.08|190.28|0
1661148900000|2022-08-22 06:15:00|193.58|190.78|192.49|189.69|193.92|191.12|192.33|189.53|0
1661149200000|2022-08-22 06:20:00|192.58|189.78|192.24|189.44|192.58|189.78|192.07|189.27|0
1661149500000|2022-08-22 06:25:00|192.16|189.36|192.74|189.94|192.99|190.19|192.12|189.32|0
1661149800000|2022-08-22 06:30:00|192.91|190.11|193.33|190.53|193.33|190.53|190.32|187.52|0
1661150100000|2022-08-22 06:35:00|193.37|190.57|193.66|190.86|193.66|190.86|192.87|190.07|0
1661150400000|2022-08-22 06:40:00|193.58|190.78|193.41|190.61|193.58|190.78|192.9|190.1|0
1661150700000|2022-08-22 06:45:00|193.45|190.65|193.32|190.52|193.74|190.94|192.73|189.93|0
1661151000000|2022-08-22 06:50:00|193.28|190.48|192.73|189.93|193.28|190.48|192.56|189.76|0
1661151300000|2022-08-22 06:55:00|192.65|189.85|192.23|189.43|192.9|190.1|192.23|189.43|0
1661151600000|2022-08-22 07:00:00|192.27|189.47|191.68|188.88|193.15|190.35|191.47|188.67|0
1661151900000|2022-08-22 07:05:00|191.45|188.85|192.04|189.44|192.16|189.56|190.29|187.69|0
1661152200000|2022-08-22 07:10:00|192.12|189.52|191.95|189.35|192.37|189.77|191.45|188.85|0
1661152500000|2022-08-22 07:15:00|191.7|189.1|193.29|190.69|193.37|190.77|191.49|188.89|0
1661152800000|2022-08-22 07:20:00|193.46|190.86|192.78|190.18|193.46|190.86|192.49|189.89|0
1661153100000|2022-08-22 07:25:00|192.83|190.23|195.99|193.39|195.99|193.39|192.66|190.06|0
1661153400000|2022-08-22 07:30:00|195.78|193.18|196.75|194.15|196.92|194.32|195.65|193.05|0
1661153700000|2022-08-22 07:35:00|196.67|194.07|195.98|193.38|196.67|194.07|195.64|193.04|0
1661154000000|2022-08-22 07:40:00|195.81|193.21|197.09|194.49|197.26|194.66|195.73|193.13|0
1661154300000|2022-08-22 07:45:00|197.17|194.57|197.94|195.34|197.94|195.34|196.83|194.23|0
1661154600000|2022-08-22 07:50:00|198.03|195.43|198.37|195.77|199.05|196.45|197.68|195.08|0
1661154900000|2022-08-22 07:55:00|198.28|195.68|198.36|195.76|198.8|196.2|197.98|195.38|0
1661155200000|2022-08-22 08:00:00|198.19|195.59|200.08|197.48|200.34|197.74|198.07|195.47|0
1661155500000|2022-08-22 08:05:00|200.21|197.61|199.65|197.05|200.43|197.83|198.92|196.32|0
1661155800000|2022-08-22 08:10:00|199.74|197.14|200.73|198.13|200.86|198.26|199.48|196.88|0
1661156100000|2022-08-22 08:15:00|200.6|198|199.31|196.71|201.84|199.24|199.05|196.45|0
1661156400000|2022-08-22 08:20:00|199.22|196.62|199.48|196.88|199.48|196.88|198.53|195.93|0
1661156700000|2022-08-22 08:25:00|199.39|196.79|200.59|197.99|200.59|197.99|198.44|195.84|0
1661157000000|2022-08-22 08:30:00|200.68|198.08|203.06|200.46|203.15|200.55|200.24|197.64|0
1661157300000|2022-08-22 08:35:00|203.15|200.55|202.63|200.03|203.24|200.64|202.28|199.68|0
1661157600000|2022-08-22 08:40:00|202.8|200.2|202.84|200.24|203.93|201.33|202.54|199.94|0
1661157900000|2022-08-22 08:45:00|202.88|200.28|202.28|199.68|203.23|200.63|202.1|199.5|0
1661158200000|2022-08-22 08:50:00|202.27|199.67|202.27|199.67|202.62|200.02|201.93|199.33|0
1661158500000|2022-08-22 08:55:00|202.36|199.76|201.71|199.11|202.53|199.93|201.32|198.72|0
1661158800000|2022-08-22 09:00:00|201.92|199.32|202.87|200.27|202.87|200.27|201.75|199.15|0
1661159100000|2022-08-22 09:05:00|202.92|200.32|202.35|199.75|203.13|200.53|202.18|199.58|0
1661159400000|2022-08-22 09:10:00|202.31|199.71|202.44|199.84|202.87|200.27|201.75|199.15|0
1661159700000|2022-08-22 09:15:00|202.48|199.88|201.74|199.14|202.78|200.18|201.48|198.88|0
1661160000000|2022-08-22 09:20:00|201.66|199.06|202.43|199.83|202.69|200.09|201.57|198.97|0
1661160300000|2022-08-22 09:25:00|202.39|199.79|202.69|200.09|203.04|200.44|202.34|199.74|0
1661160600000|2022-08-22 09:30:00|202.65|200.05|204.43|201.83|204.69|202.09|202.65|200.05|0
1661160900000|2022-08-22 09:35:00|204.47|201.87|204.6|202|204.86|202.26|203.86|201.26|0
1661161200000|2022-08-22 09:40:00|204.65|202.05|204.6|202|204.77|202.17|204.34|201.74|0
1661161500000|2022-08-22 09:45:00|204.56|201.96|203.33|200.73|204.56|201.96|203.29|200.69|0
1661161800000|2022-08-22 09:50:00|203.29|200.69|202.59|199.99|203.37|200.77|202.42|199.82|0
1661162100000|2022-08-22 09:55:00|202.5|199.9|202.76|200.16|202.85|200.25|202.24|199.64|0
1661162400000|2022-08-22 10:00:00|202.85|200.25|202.93|200.33|203.02|200.42|202.37|199.77|0
1661162700000|2022-08-22 10:05:00|202.89|200.29|201.98|199.38|202.89|200.29|201.63|199.03|0
1661163000000|2022-08-22 10:10:00|202.06|199.46|201.63|199.03|202.06|199.46|200.85|198.25|0
1661163300000|2022-08-22 10:15:00|201.59|198.99|201.28|198.68|201.63|199.03|201.02|198.42|0
1661163600000|2022-08-22 10:20:00|201.33|198.73|201.36|198.76|201.67|199.07|201.19|198.59|0
1661163900000|2022-08-22 10:25:00|201.41|198.81|202.05|199.45|202.05|199.45|201.41|198.81|0
1661164200000|2022-08-22 10:30:00|202.1|199.5|202.14|199.54|202.49|199.89|201.79|199.19|0
1661164500000|2022-08-22 10:35:00|202.22|199.62|201.62|199.02|202.31|199.71|201.44|198.84|0
1661164800000|2022-08-22 10:40:00|201.7|199.1|202.52|199.92|202.65|200.05|201.44|198.84|0
1661165100000|2022-08-22 10:45:00|202.48|199.88|201.61|199.01|202.74|200.14|201.53|198.93|0
1661165400000|2022-08-22 10:50:00|201.53|198.93|201.09|198.49|201.7|199.1|201.01|198.41|0
1661165700000|2022-08-22 10:55:00|201.18|198.58|201.52|198.92|201.87|199.27|200.88|198.28|0
1661166000000|2022-08-22 11:00:00|201.35|198.75|201.17|198.57|201.35|198.75|200.74|198.14|0
1661166300000|2022-08-22 11:05:00|201.26|198.66|201.69|199.09|201.69|199.09|201.17|198.57|0
1661166600000|2022-08-22 11:10:00|201.6|199|201.08|198.48|201.69|199.09|200.82|198.22|0
1661166900000|2022-08-22 11:15:00|201|198.4|201.51|198.91|201.6|199|200.82|198.22|0
1661167200000|2022-08-22 11:20:00|201.42|198.82|201.08|198.48|201.6|199|200.3|197.7|0
1661167500000|2022-08-22 11:25:00|201.25|198.65|201.98|199.38|202.2|199.6|201.16|198.56|0
1661167800000|2022-08-22 11:30:00|201.94|199.34|202.59|199.99|202.8|200.2|201.94|199.34|0
1661168100000|2022-08-22 11:35:00|202.63|200.03|202.19|199.59|202.98|200.38|202.11|199.51|0
1661168400000|2022-08-22 11:40:00|202.28|199.68|202.19|199.59|202.8|200.2|202.19|199.59|0
1661168700000|2022-08-22 11:45:00|202.1|199.5|202.45|199.85|202.54|199.94|202.02|199.42|0
1661169000000|2022-08-22 11:50:00|202.53|199.93|202.06|199.46|202.71|200.11|201.84|199.24|0
1661169300000|2022-08-22 11:55:00|202.01|199.41|201.75|199.15|202.36|199.76|201.32|198.72|0
1661169600000|2022-08-22 12:00:00|201.66|199.06|202.79|200.19|202.79|200.19|201.62|199.02|0
1661169900000|2022-08-22 12:05:00|202.7|200.1|202.57|199.97|203.05|200.45|202.31|199.71|0
1661170200000|2022-08-22 12:10:00|202.48|199.88|202.91|200.31|203|200.4|202.39|199.79|0
1661170500000|2022-08-22 12:15:00|202.82|200.22|202.39|199.79|203|200.4|202.21|199.61|0
1661170800000|2022-08-22 12:20:00|202.47|199.87|202.47|199.87|202.73|200.13|202.09|199.49|0
1661171100000|2022-08-22 12:25:00|202.56|199.96|202.47|199.87|203.17|200.57|202.47|199.87|0
1661171400000|2022-08-22 12:30:00|202.38|199.78|202.21|199.61|202.82|200.22|201.6|199|0
1661171700000|2022-08-22 12:35:00|202.29|199.69|202.46|199.86|202.64|200.04|201.95|199.35|0
1661172000000|2022-08-22 12:40:00|202.55|199.95|202.33|199.73|202.72|200.12|202.12|199.52|0
1661172300000|2022-08-22 12:45:00|202.25|199.65|202.37|199.77|203.16|200.56|202.03|199.43|0
1661172600000|2022-08-22 12:50:00|202.46|199.86|203.55|200.95|203.98|201.38|202.2|199.6|0
1661172900000|2022-08-22 12:55:00|203.59|200.99|204.33|201.73|204.33|201.73|203.37|200.77|0
1661173200000|2022-08-22 13:00:00|204.24|201.64|203.8|201.2|204.68|202.08|203.72|201.12|0
1661173500000|2022-08-22 13:05:00|203.72|201.12|203.45|200.85|203.98|201.38|203.37|200.77|0
1661173800000|2022-08-22 13:10:00|203.37|200.77|203.89|201.29|204.23|201.63|203.19|200.59|0
1661174100000|2022-08-22 13:15:00|203.8|201.2|203.62|201.02|203.97|201.37|203.36|200.76|0
1661174400000|2022-08-22 13:20:00|203.71|201.11|203.79|201.19|204.32|201.72|203.27|200.67|0
1661174700000|2022-08-22 13:25:00|203.84|201.24|204.49|201.89|204.49|201.89|203.53|200.93|0
1661175000000|2022-08-22 13:30:00|204.66|202.06|206.6|204|206.6|204|203.28|200.68|0
1661175300000|2022-08-22 13:35:00|206.78|204.18|206.51|203.91|207.57|204.97|205.98|203.38|0
1661175600000|2022-08-22 13:40:00|206.56|203.96|204.75|202.15|207.04|204.44|204.05|201.45|0
1661175900000|2022-08-22 13:45:00|205.02|202.42|208.01|205.41|208.01|205.41|204.75|202.15|0
1661176200000|2022-08-22 13:50:00|207.92|205.32|206.94|204.34|208.81|206.21|206.68|204.08|0
1661176500000|2022-08-22 13:55:00|207.03|204.43|206.68|204.08|207.08|204.48|206.06|203.46|0
1661176800000|2022-08-22 14:00:00|207.03|204.43|205.21|202.61|208.36|205.76|205.13|202.53|0
1661177100000|2022-08-22 14:05:00|205.13|202.53|206.01|203.41|207.34|204.74|204.86|202.26|0
1661177400000|2022-08-22 14:10:00|205.92|203.32|207.07|204.47|207.34|204.74|205.48|202.88|0
1661177700000|2022-08-22 14:15:00|207.16|204.56|207.69|205.09|208.22|205.62|206.62|204.02|0
1661178000000|2022-08-22 14:20:00|207.78|205.18|210.01|207.41|210.1|207.5|207.78|205.18|0
1661178300000|2022-08-22 14:25:00|210.1|207.5|209.65|207.05|210.28|207.68|208.31|205.71|0
1661178600000|2022-08-22 14:30:00|209.83|207.23|210.27|207.67|210.86|208.26|208.39|205.79|0
1661178900000|2022-08-22 14:35:00|210.18|207.58|208.93|206.33|210.36|207.76|208.84|206.24|0
1661179200000|2022-08-22 14:40:00|209.11|206.51|209.01|206.41|209.28|206.68|207.59|204.99|0
1661179500000|2022-08-22 14:45:00|208.92|206.32|208.3|205.7|209.01|206.41|207.67|205.07|0
1661179800000|2022-08-22 14:50:00|208.12|205.52|209.9|207.3|210.44|207.84|208.12|205.52|0
1661180100000|2022-08-22 14:55:00|209.81|207.21|211.52|208.92|211.52|208.92|209.46|206.86|0
1661180400000|2022-08-22 15:00:00|211.61|209.01|209.72|207.12|211.61|209.01|209.27|206.67|0
1661180700000|2022-08-22 15:05:00|209.63|207.03|208.88|206.28|209.99|207.39|207.34|204.74|0
1661181000000|2022-08-22 15:10:00|208.79|206.19|208.43|205.83|210.05|207.45|208.25|205.65|0
1661181300000|2022-08-22 15:15:00|208.52|205.92|208.17|205.57|209.12|206.52|207.45|204.85|0
1661181600000|2022-08-22 15:20:00|208.26|205.66|208.08|205.48|208.44|205.84|207.55|204.95|0
1661181900000|2022-08-22 15:25:00|208.17|205.57|208.88|206.28|208.97|206.37|207.99|205.39|0
1661182200000|2022-08-22 15:30:00|208.79|206.19|207.63|205.03|209.51|206.91|207.45|204.85|0
1661182500000|2022-08-22 15:35:00|207.45|204.85|207.72|205.12|208.07|205.47|206.74|204.14|0
1661182800000|2022-08-22 15:40:00|207.63|205.03|207.62|205.02|207.63|205.03|206.43|203.83|0
1661183100000|2022-08-22 15:45:00|207.54|204.94|207.71|205.11|208.52|205.92|206.91|204.31|0
1661183400000|2022-08-22 15:50:00|207.35|204.75|207|204.4|207.53|204.93|206.55|203.95|0
1661183700000|2022-08-22 15:55:00|207.04|204.44|207.17|204.57|207.53|204.93|206.28|203.68|0
1661184000000|2022-08-22 16:00:00|207.08|204.48|206.99|204.39|207.53|204.93|206.1|203.5|0
1661184300000|2022-08-22 16:05:00|207.08|204.48|208.51|205.91|208.51|205.91|206.63|204.03|0
1661184600000|2022-08-22 16:10:00|208.6|206|208.77|206.17|209.04|206.44|208.06|205.46|0
1661184900000|2022-08-22 16:15:00|208.86|206.26|208.05|205.45|208.86|206.26|207.79|205.19|0
1661185200000|2022-08-22 16:20:00|208.14|205.54|206.54|203.94|208.14|205.54|206.27|203.67|0
1661185500000|2022-08-22 16:25:00|206.45|203.85|208.32|205.72|208.5|205.9|206.18|203.58|0
1661185800000|2022-08-22 16:30:00|208.41|205.81|208.14|205.54|208.76|206.16|207.78|205.18|0
1661186100000|2022-08-22 16:35:00|208.23|205.63|207.06|204.46|208.31|205.71|206.8|204.2|0
1661186400000|2022-08-22 16:40:00|207.15|204.55|209.21|206.61|209.21|206.61|207.15|204.55|0
1661186700000|2022-08-22 16:45:00|209.12|206.52|208.67|206.07|209.92|207.32|208.22|205.62|0
1661187000000|2022-08-22 16:50:00|208.58|205.98|208.3|205.7|209.02|206.42|208.22|205.62|0
1661187300000|2022-08-22 16:55:00|208.22|205.62|208.21|205.61|209.02|206.42|208.12|205.52|0
1661187600000|2022-08-22 17:00:00|208.12|205.52|209.73|207.13|209.82|207.22|208.03|205.43|0
1661187900000|2022-08-22 17:05:00|209.82|207.22|209.91|207.31|210.18|207.58|209.55|206.95|0
1661188200000|2022-08-22 17:10:00|210|207.4|210.27|207.67|211.17|208.57|209.73|207.13|0
1661188500000|2022-08-22 17:15:00|210.36|207.76|210.63|208.03|211.08|208.48|210.09|207.49|0
1661188800000|2022-08-22 17:20:00|210.81|208.21|211.35|208.75|211.53|208.93|210.09|207.49|0
1661189100000|2022-08-22 17:25:00|211.31|208.71|211.8|209.2|212.12|209.52|210.9|208.3|0
1661189400000|2022-08-22 17:30:00|211.98|209.38|214.3|211.7|214.3|211.7|211.89|209.29|0
1661189700000|2022-08-22 17:35:00|214.48|211.88|214.26|211.66|214.76|212.16|212.48|209.88|0
1661190000000|2022-08-22 17:40:00|214.35|211.75|213.98|211.38|214.35|211.75|213.53|210.93|0
1661190300000|2022-08-22 17:45:00|214.08|211.48|214.16|211.56|214.26|211.66|213.62|211.02|0
1661190600000|2022-08-22 17:50:00|214.35|211.75|213.8|211.2|214.53|211.93|213.62|211.02|0
1661190900000|2022-08-22 17:55:00|213.99|211.39|215.49|212.89|215.49|212.89|213.89|211.29|0
1661191200000|2022-08-22 18:00:00|215.31|212.71|215.95|213.35|215.95|213.35|214.94|212.34|0
1661191500000|2022-08-22 18:05:00|216.04|213.44|216.04|213.44|216.13|213.53|215.03|212.43|0
1661191800000|2022-08-22 18:10:00|216.13|213.53|214.8|212.2|216.31|213.71|214.71|212.11|0
1661192100000|2022-08-22 18:15:00|214.71|212.11|214.61|212.01|215.35|212.75|214.25|211.65|0
1661192400000|2022-08-22 18:20:00|214.52|211.92|214.79|212.19|214.89|212.29|214.06|211.46|0
1661192700000|2022-08-22 18:25:00|214.89|212.29|215.07|212.47|215.16|212.56|214.34|211.74|0
1661193000000|2022-08-22 18:30:00|215.16|212.56|215.43|212.83|215.8|213.2|214.7|212.1|0
1661193300000|2022-08-22 18:35:00|215.52|212.92|215.8|213.2|215.98|213.38|215.15|212.55|0
1661193600000|2022-08-22 18:40:00|215.89|213.29|217.08|214.48|217.08|214.48|215.8|213.2|0
1661193900000|2022-08-22 18:45:00|216.99|214.39|216.99|214.39|217.18|214.58|216.44|213.84|0
1661194200000|2022-08-22 18:50:00|217.08|214.48|217.26|214.66|217.45|214.85|216.34|213.74|0
1661194500000|2022-08-22 18:55:00|217.17|214.57|216.71|214.11|217.82|215.22|216.52|213.92|0
1661194800000|2022-08-22 19:00:00|216.62|214.02|215.78|213.18|216.71|214.11|214.96|212.36|0
1661195100000|2022-08-22 19:05:00|215.97|213.37|215.05|212.45|216.24|213.64|214.96|212.36|0
1661195400000|2022-08-22 19:10:00|214.96|212.36|214.04|211.44|214.96|212.36|213.77|211.17|0
1661195700000|2022-08-22 19:15:00|213.95|211.35|215.41|212.81|215.41|212.81|213.31|210.71|0
1661196000000|2022-08-22 19:20:00|215.32|212.72|214.31|211.71|215.59|212.99|214.22|211.62|0
1661196300000|2022-08-22 19:25:00|214.22|211.62|215.68|213.08|215.86|213.26|213.76|211.16|0
1661196600000|2022-08-22 19:30:00|215.5|212.9|216.69|214.09|217.06|214.46|215.13|212.53|0
1661196900000|2022-08-22 19:35:00|216.78|214.18|215.03|212.43|216.78|214.18|214.58|211.98|0
1661197200000|2022-08-22 19:40:00|214.94|212.34|218.44|215.84|218.44|215.84|214.94|212.34|0
1661197500000|2022-08-22 19:45:00|218.35|215.75|216.09|213.49|218.44|215.84|216|213.4|0
1661197800000|2022-08-22 19:50:00|216.37|213.77|214.98|212.38|216.37|213.77|213.52|210.92|0
1661198100000|2022-08-22 19:55:00|214.71|212.11|213.88|211.28|215.9|213.3|213.88|211.28|0
1661198400000|2022-08-22 20:00:00|213.7|211.1|213.51|210.91|214.16|211.56|213.24|210.64|0
1661198700000|2022-08-22 20:05:00|213.24|210.64|214.01|211.41|214.79|212.19|213.24|210.64|0
1661199000000|2022-08-22 20:10:00|214.1|211.5|213.64|211.04|214.19|211.59|213.37|210.77|0
1661199300000|2022-08-22 20:15:00|213.74|210.94|213.92|211.12|214.29|211.49|213.65|210.85|0
1661199600000|2022-08-22 20:20:00|214.02|211.22|213.28|210.48|214.02|211.22|213.28|210.48|0
1661199900000|2022-08-22 20:25:00|213.37|210.57|213.28|210.48|213.47|210.67|213.1|210.3|0
1661200200000|2022-08-22 20:30:00|213.19|210.39|213.19|210.39|213.33|210.53|213.01|210.21|0
1661200500000|2022-08-22 20:35:00|213.1|210.3|213.37|210.57|213.37|210.57|213.01|210.21|0
1661200800000|2022-08-22 20:40:00|213.28|210.48|213.27|210.47|213.37|210.57|213.14|210.34|0
1661201100000|2022-08-22 20:45:00|213.18|210.38|213.05|210.25|213.36|210.56|213.05|210.25|0
1661201400000|2022-08-22 20:50:00|213.09|210.29|213.04|210.24|213.18|210.38|213|210.2|0
1661201700000|2022-08-22 20:55:00|213.09|210.29|213.13|210.33|213.27|210.47|212.9|210.1|0
1661202000000|2022-08-22 21:00:00|213.17|210.37|213.13|210.33|213.32|210.52|213.09|210.29|0
1661202300000|2022-08-22 21:05:00|213.14|210.34|213.38|210.58|213.38|210.58|213.06|210.26|0
1661202600000|2022-08-22 21:10:00|213.34|210.54|213.11|210.31|213.43|210.63|213.11|210.31|0
1661202900000|2022-08-22 21:15:00|213.1|210.3|213.06|210.26|213.12|210.32|213.06|210.26|0
1661203200000|2022-08-22 21:20:00|213.11|210.31|213.05|210.25|213.11|210.31|213.05|210.25|0
1661203500000|2022-08-22 21:25:00|213.11|210.31|213.12|210.32|213.12|210.32|213.11|210.31|0
1661203800000|2022-08-22 21:30:00|213.11|210.31|213.12|210.32|213.12|210.32|213.11|210.31|0
1661204100000|2022-08-22 21:35:00|213.1|210.3|212.97|210.17|213.1|210.3|212.97|210.17|0
1661204400000|2022-08-22 21:40:00|212.98|210.18|212.98|210.18|213.07|210.27|212.96|210.16|0
1661204700000|2022-08-22 21:45:00|212.96|210.16|213.07|210.27|213.07|210.27|212.96|210.16|0
1661205000000|2022-08-22 21:50:00|213.1|210.3|213.03|210.23|213.11|210.31|213|210.2|0
1661205300000|2022-08-22 21:55:00|213.13|210.33|213|210.2|213.13|210.33|212.93|210.13|0
1661205600000|2022-08-22 22:00:00|212.92|210.12|213.69|210.89|214.06|211.26|212.78|209.98|0
1661205900000|2022-08-22 22:05:00|213.78|210.98|212.87|210.07|213.78|210.98|212.87|210.07|0
1661206200000|2022-08-22 22:10:00|213.05|210.25|213|210.2|213.14|210.34|212.87|210.07|0
1661206500000|2022-08-22 22:15:00|212.96|210.16|213.41|210.61|213.5|210.7|212.96|210.16|0
1661206800000|2022-08-22 22:20:00|213.32|210.52|213.13|210.33|213.55|210.75|213.09|210.29|0
1661207100000|2022-08-22 22:25:00|213.04|210.24|213.04|210.24|213.04|210.24|212.77|209.97|0
1661207400000|2022-08-22 22:30:00|212.95|210.15|212.49|209.69|213.13|210.33|212.49|209.69|0
1661207700000|2022-08-22 22:35:00|212.45|209.65|212.22|209.42|212.49|209.69|212.13|209.33|0
1661208000000|2022-08-22 22:40:00|212.18|209.38|212.03|209.23|212.4|209.6|212.03|209.23|0
1661208300000|2022-08-22 22:45:00|212.22|209.42|211.94|209.14|212.31|209.51|211.85|209.05|0
1661208600000|2022-08-22 22:50:00|211.85|209.05|212.12|209.32|212.3|209.5|211.76|208.96|0
1661208900000|2022-08-22 22:55:00|212.21|209.41|212.21|209.41|212.21|209.41|212.03|209.23|0
1661209200000|2022-08-22 23:00:00|212.3|209.5|212.12|209.32|212.48|209.68|212.07|209.27|0
1661209500000|2022-08-22 23:05:00|212.16|209.36|212.11|209.31|212.25|209.45|211.93|209.13|0
1661209800000|2022-08-22 23:10:00|211.93|209.13|211.75|208.95|212.02|209.22|211.66|208.86|0
1661210100000|2022-08-22 23:15:00|211.7|208.9|211.75|208.95|211.84|209.04|211.57|208.77|0
1661210400000|2022-08-22 23:20:00|211.66|208.86|211.56|208.76|211.84|209.04|211.56|208.76|0
1661210700000|2022-08-22 23:25:00|211.65|208.85|212.19|209.39|212.38|209.58|211.65|208.85|0
1661211000000|2022-08-22 23:30:00|212.1|209.3|211.65|208.85|212.47|209.67|211.65|208.85|0
1661211300000|2022-08-22 23:35:00|211.7|208.9|211.65|208.85|211.74|208.94|211.47|208.67|0
1661211600000|2022-08-22 23:40:00|211.56|208.76|211.64|208.84|211.74|208.94|211.56|208.76|0
1661211900000|2022-08-22 23:45:00|211.73|208.93|211.37|208.57|211.82|209.02|211.33|208.53|0
1661212200000|2022-08-22 23:50:00|211.46|208.66|211.01|208.21|211.55|208.75|210.96|208.16|0
1661212500000|2022-08-22 23:55:00|210.92|208.12|210.91|208.11|211.18|208.38|210.73|207.93|0
1661212800000|2022-08-23 00:00:00|210.82|208.02|211.63|208.83|211.72|208.92|210.73|207.93|0
1661213100000|2022-08-23 00:05:00|211.72|208.92|211.59|208.79|211.72|208.92|211.14|208.34|0
1661213400000|2022-08-23 00:10:00|211.63|208.83|211.63|208.83|211.72|208.92|211.54|208.74|0
1661213700000|2022-08-23 00:15:00|211.54|208.74|210.99|208.19|212.08|209.28|210.81|208.01|0
1661214000000|2022-08-23 00:20:00|210.9|208.1|211.26|208.46|211.35|208.55|210.72|207.92|0
1661214300000|2022-08-23 00:25:00|211.17|208.37|210.63|207.83|211.44|208.64|210.54|207.74|0
1661214600000|2022-08-23 00:30:00|210.67|207.87|211.12|208.32|211.44|208.64|210.63|207.83|0
1661214900000|2022-08-23 00:35:00|211.17|208.37|211.53|208.73|211.53|208.73|210.94|208.14|0
1661215200000|2022-08-23 00:40:00|211.44|208.64|211.84|209.04|211.89|209.09|211.44|208.64|0
1661215500000|2022-08-23 00:45:00|211.8|209|211.61|208.81|211.89|209.09|211.52|208.72|0
1661215800000|2022-08-23 00:50:00|211.7|208.9|213.15|210.35|213.15|210.35|211.7|208.9|0
1661216100000|2022-08-23 00:55:00|213.06|210.26|213.7|210.9|213.97|211.17|212.88|210.08|0
1661216400000|2022-08-23 01:00:00|213.61|210.81|214.15|211.35|214.15|211.35|213.52|210.72|0
1661216700000|2022-08-23 01:05:00|214.06|211.26|212.78|209.98|214.06|211.26|212.69|209.89|0
1661217000000|2022-08-23 01:10:00|212.74|209.94|212.78|209.98|213.37|210.57|212.69|209.89|0
1661217300000|2022-08-23 01:15:00|212.69|209.89|212.6|209.8|213.05|210.25|212.6|209.8|0
1661217600000|2022-08-23 01:20:00|212.69|209.89|211.91|209.11|212.69|209.89|211.6|208.8|0
1661217900000|2022-08-23 01:25:00|211.96|209.16|211.96|209.16|212.23|209.43|211.78|208.98|0
1661218200000|2022-08-23 01:30:00|211.91|209.11|211.68|208.88|212.23|209.43|211.68|208.88|0
1661218500000|2022-08-23 01:35:00|211.77|208.97|212.95|210.15|213.5|210.7|211.77|208.97|0
1661218800000|2022-08-23 01:40:00|212.77|209.97|213.04|210.24|213.31|210.51|212.68|209.88|0
1661219100000|2022-08-23 01:45:00|213.09|210.29|212.67|209.87|213.49|210.69|212.31|209.51|0
1661219400000|2022-08-23 01:50:00|212.58|209.78|213.03|210.23|213.4|210.6|212.58|209.78|0
1661219700000|2022-08-23 01:55:00|213.12|210.32|213.58|210.78|213.76|210.96|212.94|210.14|0
1661220000000|2022-08-23 02:00:00|213.4|210.6|212.94|210.14|213.4|210.6|212.85|210.05|0
1661220300000|2022-08-23 02:05:00|213.03|210.23|212.84|210.04|213.03|210.23|212.3|209.5|0
1661220600000|2022-08-23 02:10:00|212.94|210.14|212.93|210.13|213.12|210.32|212.75|209.95|0
1661220900000|2022-08-23 02:15:00|212.98|210.18|213.11|210.31|213.11|210.31|212.57|209.77|0
1661221200000|2022-08-23 02:20:00|213.07|210.27|212.84|210.04|213.39|210.59|212.75|209.95|0
1661221500000|2022-08-23 02:25:00|212.75|209.95|213.02|210.22|213.11|210.31|212.75|209.95|0
1661221800000|2022-08-23 02:30:00|213.11|210.31|212.92|210.12|213.2|210.4|212.92|210.12|0
1661222100000|2022-08-23 02:35:00|212.83|210.03|212.33|209.53|212.83|210.03|212.01|209.21|0
1661222400000|2022-08-23 02:40:00|212.28|209.48|212.55|209.75|212.56|209.76|212.28|209.48|0
1661222700000|2022-08-23 02:45:00|212.46|209.66|211.46|208.66|212.46|209.66|211.19|208.39|0
1661223000000|2022-08-23 02:50:00|211.28|208.48|211.46|208.66|211.64|208.84|211.1|208.3|0
1661223300000|2022-08-23 02:55:00|211.42|208.62|211.46|208.66|211.73|208.93|211.28|208.48|0
1661223600000|2022-08-23 03:00:00|211.37|208.57|211.82|209.02|211.91|209.11|211.1|208.3|0
1661223900000|2022-08-23 03:05:00|211.78|208.98|212.09|209.29|212.09|209.29|211.64|208.84|0
1661224200000|2022-08-23 03:10:00|212|209.2|211.54|208.74|212.09|209.29|211.54|208.74|0
1661224500000|2022-08-23 03:15:00|211.45|208.65|211.99|209.19|211.99|209.19|211.45|208.65|0
1661224800000|2022-08-23 03:20:00|211.9|209.1|211.63|208.83|211.95|209.15|211.54|208.74|0
1661225100000|2022-08-23 03:25:00|211.54|208.74|211.99|209.19|211.99|209.19|211.54|208.74|0
1661225400000|2022-08-23 03:30:00|211.9|209.1|212.08|209.28|212.35|209.55|211.9|209.1|0
1661225700000|2022-08-23 03:35:00|212.12|209.32|212.26|209.46|212.35|209.55|211.98|209.18|0
1661226000000|2022-08-23 03:40:00|212.16|209.36|212.43|209.63|212.44|209.64|212.16|209.36|0
1661226300000|2022-08-23 03:45:00|212.53|209.73|212.75|209.95|212.84|210.04|212.34|209.54|0
1661226600000|2022-08-23 03:50:00|212.7|209.9|212.79|209.99|212.88|210.08|212.61|209.81|0
1661226900000|2022-08-23 03:55:00|212.84|210.04|212.79|209.99|212.88|210.08|212.66|209.86|0
1661227200000|2022-08-23 04:00:00|212.7|209.9|212.65|209.85|212.79|209.99|212.34|209.54|0
1661227500000|2022-08-23 04:05:00|212.61|209.81|213.15|210.35|213.15|210.35|212.61|209.81|0
1661227800000|2022-08-23 04:10:00|213.06|210.26|213.15|210.35|213.2|210.4|212.97|210.17|0
1661228100000|2022-08-23 04:15:00|213.06|210.26|213.42|210.62|213.42|210.62|212.97|210.17|0
1661228400000|2022-08-23 04:20:00|213.33|210.53|213.33|210.53|213.42|210.62|213.23|210.43|0
1661228700000|2022-08-23 04:25:00|213.23|210.43|213.28|210.48|213.28|210.48|213.14|210.34|0
1661229000000|2022-08-23 04:30:00|213.32|210.52|212.96|210.16|213.32|210.52|212.87|210.07|0
1661229300000|2022-08-23 04:35:00|213.05|210.25|213.32|210.52|213.32|210.52|213.05|210.25|0
1661229600000|2022-08-23 04:40:00|213.41|210.61|213.41|210.61|213.59|210.79|213.41|210.61|0
1661229900000|2022-08-23 04:45:00|213.5|210.7|213.68|210.88|213.68|210.88|213.5|210.7|0
1661230200000|2022-08-23 04:50:00|214.04|211.24|213.86|211.06|214.04|211.24|213.68|210.88|0
1661230500000|2022-08-23 04:55:00|213.91|211.11|214.5|211.7|214.68|211.88|213.86|211.06|0
1661230800000|2022-08-23 05:00:00|214.4|211.6|214.82|212.02|214.95|212.15|214.13|211.33|0
1661231100000|2022-08-23 05:05:00|214.77|211.97|216.33|213.53|216.42|213.62|214.68|211.88|0
1661231400000|2022-08-23 05:10:00|216.24|213.44|216.23|213.43|216.51|213.71|215.78|212.98|0
1661231700000|2022-08-23 05:15:00|216.33|213.53|216.69|213.89|217.16|214.36|216.33|213.53|0
1661232000000|2022-08-23 05:20:00|216.78|213.98|216.87|214.07|217.25|214.45|216.6|213.8|0
1661232300000|2022-08-23 05:25:00|216.78|213.98|217.15|214.35|217.43|214.63|216.78|213.98|0
1661232600000|2022-08-23 05:30:00|217.06|214.26|218.07|215.27|218.17|215.37|216.96|214.16|0
1661232900000|2022-08-23 05:35:00|217.98|215.18|217.7|214.9|218.26|215.46|217.42|214.62|0
1661233200000|2022-08-23 05:40:00|217.61|214.81|216.59|213.79|217.7|214.9|216.4|213.6|0
1661233500000|2022-08-23 05:45:00|216.68|213.88|217.05|214.25|217.14|214.34|216.68|213.88|0
1661233800000|2022-08-23 05:50:00|217.14|214.34|216.77|213.97|217.23|214.43|216.58|213.78|0
1661234100000|2022-08-23 05:55:00|216.86|214.06|217|214.2|217|214.2|216.31|213.51|0
1661234400000|2022-08-23 06:00:00|216.95|214.15|215.84|213.04|216.95|214.15|215.66|212.86|0
1661234700000|2022-08-23 06:05:00|215.93|213.13|217.87|215.07|217.87|215.07|215.66|212.86|0
1661235000000|2022-08-23 06:10:00|217.78|214.98|220.57|217.77|220.76|217.96|217.5|214.7|0
1661235300000|2022-08-23 06:15:00|220.66|217.86|220.47|217.67|220.66|217.86|219.96|217.16|0
1661235600000|2022-08-23 06:20:00|220.57|217.77|221.03|218.23|221.6|218.8|218.56|215.76|0
1661235900000|2022-08-23 06:25:00|221.13|218.33|221.31|218.51|221.41|218.61|220.19|217.39|0
1661236200000|2022-08-23 06:30:00|221.5|218.7|221.59|218.79|221.78|218.98|220.65|217.85|0
1661236500000|2022-08-23 06:35:00|221.5|218.7|223.28|220.48|223.38|220.58|221.4|218.6|0
1661236800000|2022-08-23 06:40:00|223.19|220.39|221.3|218.5|223.19|220.39|221.3|218.5|0
1661237100000|2022-08-23 06:45:00|221.4|218.6|221.49|218.69|222.24|219.44|221.3|218.5|0
1661237400000|2022-08-23 06:50:00|221.4|218.6|220.74|217.94|221.4|218.6|220.55|217.75|0
1661237700000|2022-08-23 06:55:00|220.55|217.75|220.83|218.03|220.83|218.03|220.27|217.47|0
1661238000000|2022-08-23 07:00:00|220.55|217.75|218.68|215.88|220.88|218.08|218.49|215.69|0
1661238300000|2022-08-23 07:05:00|218.58|215.98|216.54|213.94|218.58|215.98|216.54|213.94|0
1661238600000|2022-08-23 07:10:00|216.26|213.66|217.28|214.68|217.46|214.86|215.99|213.39|0
1661238900000|2022-08-23 07:15:00|218.02|215.42|216.35|213.75|218.02|215.42|214.88|212.28|0
1661239200000|2022-08-23 07:20:00|216.26|213.66|213.96|211.36|216.31|213.71|213.87|211.27|0
1661239500000|2022-08-23 07:25:00|214.05|211.45|214.27|211.67|216.55|213.95|212.9|210.3|0
1661239800000|2022-08-23 07:30:00|213.36|210.76|215.32|212.72|215.55|212.95|213.26|210.66|0
1661240100000|2022-08-23 07:35:00|215.28|212.68|214.54|211.94|215.83|213.23|214.17|211.57|0
1661240400000|2022-08-23 07:40:00|214.31|211.71|212.25|209.65|214.31|211.71|212.16|209.56|0
1661240700000|2022-08-23 07:45:00|212.35|209.75|211.89|209.29|212.53|209.93|211.16|208.56|0
1661241000000|2022-08-23 07:50:00|211.8|209.2|211.71|209.11|212.62|210.02|211.62|209.02|0
1661241300000|2022-08-23 07:55:00|211.84|209.24|211.79|209.19|211.89|209.29|211.07|208.47|0
1661241600000|2022-08-23 08:00:00|211.61|209.01|210.25|207.65|211.7|209.1|210.16|207.56|0
1661241900000|2022-08-23 08:05:00|210.34|207.74|210.16|207.56|210.88|208.28|209.44|206.84|0
1661242200000|2022-08-23 08:10:00|210.07|207.47|209.53|206.93|211.31|208.71|208.72|206.12|0
1661242500000|2022-08-23 08:15:00|209.44|206.84|208.9|206.3|209.62|207.02|208.72|206.12|0
1661242800000|2022-08-23 08:20:00|208.99|206.39|209.53|206.93|210.03|207.43|208.72|206.12|0
1661243100000|2022-08-23 08:25:00|209.48|206.88|210.52|207.92|210.52|207.92|209.44|206.84|0
1661243400000|2022-08-23 08:30:00|210.61|208.01|209.7|207.1|210.97|208.37|209.61|207.01|0
1661243700000|2022-08-23 08:35:00|209.52|206.92|209.52|206.92|210.15|207.55|209.52|206.92|0
1661244000000|2022-08-23 08:40:00|209.39|206.79|209.97|207.37|209.97|207.37|209.16|206.56|0
1661244300000|2022-08-23 08:45:00|209.88|207.28|210.6|208|210.6|208|209.61|207.01|0
1661244600000|2022-08-23 08:50:00|210.69|208.09|210.69|208.09|210.87|208.27|210.42|207.82|0
1661244900000|2022-08-23 08:55:00|210.78|208.18|210.73|208.13|211.41|208.81|210.55|207.95|0
1661245200000|2022-08-23 09:00:00|210.82|208.22|210.91|208.31|211.18|208.58|210.5|207.9|0
1661245500000|2022-08-23 09:05:00|211|208.4|209.82|207.22|211.09|208.49|209.55|206.95|0
1661245800000|2022-08-23 09:10:00|209.91|207.31|210.72|208.12|210.72|208.12|209.82|207.22|0
1661246100000|2022-08-23 09:15:00|210.63|208.03|210.9|208.3|211.08|208.48|210.18|207.58|0
1661246400000|2022-08-23 09:20:00|210.99|208.39|211.26|208.66|211.26|208.66|210.76|208.16|0
1661246700000|2022-08-23 09:25:00|211.35|208.75|211.62|209.02|211.71|209.11|211.26|208.66|0
1661247000000|2022-08-23 09:30:00|211.71|209.11|211.62|209.02|211.71|209.11|211.26|208.66|0
1661247300000|2022-08-23 09:35:00|211.58|208.98|212.03|209.43|212.16|209.56|211.35|208.75|0
1661247600000|2022-08-23 09:40:00|212.07|209.47|211.52|208.92|212.07|209.47|211.52|208.92|0
1661247900000|2022-08-23 09:45:00|211.57|208.97|209.89|207.29|211.57|208.97|209.71|207.11|0
1661248200000|2022-08-23 09:50:00|209.85|207.25|209.62|207.02|210.07|207.47|209.43|206.83|0
1661248500000|2022-08-23 09:55:00|209.52|206.92|209.16|206.56|209.71|207.11|208.98|206.38|0
1661248800000|2022-08-23 10:00:00|209.25|206.65|209.88|207.28|209.88|207.28|209.16|206.56|0
1661249100000|2022-08-23 10:05:00|209.79|207.19|210.69|208.09|210.88|208.28|209.7|207.1|0
1661249400000|2022-08-23 10:10:00|210.6|208|210.78|208.18|211.24|208.64|210.6|208|0
1661249700000|2022-08-23 10:15:00|210.69|208.09|211.78|209.18|211.78|209.18|210.69|208.09|0
1661250000000|2022-08-23 10:20:00|211.87|209.27|213.28|210.68|213.37|210.77|211.87|209.27|0
1661250300000|2022-08-23 10:25:00|213.37|210.77|213.55|210.95|213.64|211.04|212.92|210.32|0
1661250600000|2022-08-23 10:30:00|213.46|210.86|213.37|210.77|213.46|210.86|212.46|209.86|0
1661250900000|2022-08-23 10:35:00|213.46|210.86|212.82|210.22|213.46|210.86|212.82|210.22|0
1661251200000|2022-08-23 10:40:00|212.73|210.13|210.54|207.94|212.73|210.13|210.54|207.94|0
1661251500000|2022-08-23 10:45:00|210.59|207.99|211.45|208.85|211.45|208.85|210.36|207.76|0
1661251800000|2022-08-23 10:50:00|211.54|208.94|211.54|208.94|212.08|209.48|211.36|208.76|0
1661252100000|2022-08-23 10:55:00|211.63|209.03|212.53|209.93|212.53|209.93|211.26|208.66|0
1661252400000|2022-08-23 11:00:00|212.63|210.03|212.9|210.3|212.99|210.39|211.67|209.07|0
1661252700000|2022-08-23 11:05:00|212.99|210.39|213.53|210.93|213.86|211.26|212.9|210.3|0
1661253000000|2022-08-23 11:10:00|213.63|211.03|213.17|210.57|214.08|211.48|213.17|210.57|0
1661253300000|2022-08-23 11:15:00|213.26|210.66|212.98|210.38|213.53|210.93|212.89|210.29|0
1661253600000|2022-08-23 11:20:00|212.89|210.29|212.8|210.2|212.98|210.38|212.43|209.83|0
1661253900000|2022-08-23 11:25:00|212.89|210.29|213.34|210.74|213.8|211.2|212.7|210.1|0
1661254200000|2022-08-23 11:30:00|213.25|210.65|213.34|210.74|213.34|210.74|212.52|209.92|0
1661254500000|2022-08-23 11:35:00|213.43|210.83|212.74|210.14|213.61|211.01|212.61|210.01|0
1661254800000|2022-08-23 11:40:00|212.79|210.19|212.97|210.37|213.11|210.51|212.7|210.1|0
1661255100000|2022-08-23 11:45:00|212.88|210.28|212.15|209.55|213.61|211.01|212.05|209.45|0
1661255400000|2022-08-23 11:50:00|212.19|209.59|211.42|208.82|212.6|210|210.78|208.18|0
1661255700000|2022-08-23 11:55:00|211.51|208.91|211.23|208.63|212.05|209.45|211.14|208.54|0
1661256000000|2022-08-23 12:00:00|211.14|208.54|211.23|208.63|211.87|209.27|211.05|208.45|0
1661256300000|2022-08-23 12:05:00|211.14|208.54|211.64|209.04|211.86|209.26|210.96|208.36|0
1661256600000|2022-08-23 12:10:00|211.68|209.08|212.13|209.53|212.41|209.81|211.59|208.99|0
1661256900000|2022-08-23 12:15:00|212.09|209.49|212.5|209.9|212.86|210.26|212.04|209.44|0
1661257200000|2022-08-23 12:20:00|212.4|209.8|213.04|210.44|213.59|210.99|212.22|209.62|0
1661257500000|2022-08-23 12:25:00|212.95|210.35|212.22|209.62|213.22|210.62|212.22|209.62|0
1661257800000|2022-08-23 12:30:00|212.04|209.44|212.94|210.34|213.77|211.17|211.85|209.25|0
1661258100000|2022-08-23 12:35:00|212.99|210.39|215.14|212.54|215.23|212.63|212.94|210.34|0
1661258400000|2022-08-23 12:40:00|215.05|212.45|214.31|211.71|215.14|212.54|213.76|211.16|0
1661258700000|2022-08-23 12:45:00|214.36|211.76|214.95|212.35|215.05|212.45|213.76|211.16|0
1661259000000|2022-08-23 12:50:00|215.04|212.44|214.58|211.98|215.6|213|214.4|211.8|0
1661259300000|2022-08-23 12:55:00|214.49|211.89|215.04|212.44|215.41|212.81|214.31|211.71|0
1661259600000|2022-08-23 13:00:00|215|212.4|216.79|214.19|216.88|214.28|214.95|212.35|0
1661259900000|2022-08-23 13:05:00|216.7|214.1|215.96|213.36|216.88|214.28|215.59|212.99|0
1661260200000|2022-08-23 13:10:00|215.86|213.26|215.86|213.26|216.7|214.1|215.86|213.26|0
1661260500000|2022-08-23 13:15:00|215.95|213.35|215.95|213.35|216.23|213.63|215.86|213.26|0
1661260800000|2022-08-23 13:20:00|216.04|213.44|214.84|212.24|216.23|213.63|214.66|212.06|0
1661261100000|2022-08-23 13:25:00|214.75|212.15|215.67|213.07|215.86|213.26|214.38|211.78|0
1661261400000|2022-08-23 13:30:00|215.58|212.98|212.69|210.09|215.95|213.35|212.05|209.45|0
1661261700000|2022-08-23 13:35:00|212.6|210|214.06|211.46|214.06|211.46|211.23|208.63|0
1661262000000|2022-08-23 13:40:00|214.15|211.55|216.74|214.14|216.83|214.23|212.78|210.18|0
1661262300000|2022-08-23 13:45:00|215.26|212.66|212.23|209.63|216.27|213.67|211.59|208.99|0
1661262600000|2022-08-23 13:50:00|211.86|209.26|210.4|207.8|212.23|209.63|209.14|206.54|0
1661262900000|2022-08-23 13:55:00|210.31|207.71|211.31|208.71|211.95|209.35|209.5|206.9|0
1661263200000|2022-08-23 14:00:00|211.36|208.76|212.77|210.17|213.04|210.44|209.68|207.08|0
1661263500000|2022-08-23 14:05:00|212.49|209.89|207.51|204.91|212.49|209.89|207.51|204.91|0
1661263800000|2022-08-23 14:10:00|207.6|205|206.62|204.02|207.78|205.18|205.81|203.21|0
1661264100000|2022-08-23 14:15:00|206.8|204.2|207.6|205|208.5|205.9|206.17|203.57|0
1661264400000|2022-08-23 14:20:00|207.64|205.04|208.04|205.44|208.13|205.53|206.43|203.83|0
1661264700000|2022-08-23 14:25:00|208.13|205.53|210.84|208.24|210.84|208.24|207.95|205.35|0
1661265000000|2022-08-23 14:30:00|210.75|208.15|208.31|205.71|211.11|208.51|207.77|205.17|0
1661265300000|2022-08-23 14:35:00|208.13|205.53|211.75|209.15|211.75|209.15|207.77|205.17|0
1661265600000|2022-08-23 14:40:00|211.84|209.24|210.52|207.92|212.75|210.15|210.52|207.92|0
1661265900000|2022-08-23 14:45:00|210.42|207.82|210.15|207.55|211.79|209.19|209.7|207.1|0
1661266200000|2022-08-23 14:50:00|210.06|207.46|212.61|210.01|212.97|210.37|209.15|206.55|0
1661266500000|2022-08-23 14:55:00|212.88|210.28|214.44|211.84|214.72|212.12|212.7|210.1|0
1661266800000|2022-08-23 15:00:00|214.35|211.75|215.92|213.32|217.5|214.9|213.89|211.29|0
1661267100000|2022-08-23 15:05:00|216.1|213.5|216.32|213.72|216.85|214.25|214.64|212.04|0
1661267400000|2022-08-23 15:10:00|216.42|213.82|214.66|212.06|216.6|214|214.47|211.87|0
1661267700000|2022-08-23 15:15:00|214.75|212.15|213.37|210.77|214.75|212.15|212.73|210.13|0
1661268000000|2022-08-23 15:20:00|213.46|210.86|213.64|211.04|214.2|211.6|212.73|210.13|0
1661268300000|2022-08-23 15:25:00|213.28|210.68|215.3|212.7|215.39|212.79|213.28|210.68|0
1661268600000|2022-08-23 15:30:00|215.2|212.6|214.65|212.05|215.3|212.7|213.82|211.22|0
1661268900000|2022-08-23 15:35:00|214.37|211.77|213.18|210.58|214.37|211.77|212.63|210.03|0
1661269200000|2022-08-23 15:40:00|213.09|210.49|214.64|212.04|215.57|212.97|212.9|210.3|0
1661269500000|2022-08-23 15:45:00|214.55|211.95|213.81|211.21|214.64|212.04|213.17|210.57|0
1661269800000|2022-08-23 15:50:00|213.72|211.12|214.09|211.49|214.73|212.13|212.9|210.3|0
1661270100000|2022-08-23 15:55:00|214.18|211.58|214.82|212.22|215.84|213.24|214.18|211.58|0
1661270400000|2022-08-23 16:00:00|214.73|212.13|216.11|213.51|216.85|214.25|214.59|211.99|0
1661270700000|2022-08-23 16:05:00|216.2|213.6|214.82|212.22|216.95|214.35|214.82|212.22|0
1661271000000|2022-08-23 16:10:00|214.72|212.12|215.74|213.14|215.92|213.32|214.72|212.12|0
1661271300000|2022-08-23 16:15:00|215.55|212.95|217.59|214.99|217.96|215.36|215.37|212.77|0
1661271600000|2022-08-23 16:20:00|217.5|214.9|218.71|216.11|219.17|216.57|217.4|214.8|0
1661271900000|2022-08-23 16:25:00|218.8|216.2|218.89|216.29|219.17|216.57|216.94|214.34|0
1661272200000|2022-08-23 16:30:00|219.08|216.48|217.12|214.52|219.08|216.48|217.12|214.52|0
1661272500000|2022-08-23 16:35:00|217.21|214.61|214.99|212.39|217.3|214.7|214.8|212.2|0
1661272800000|2022-08-23 16:40:00|215.08|212.48|214.76|212.16|215.54|212.94|214.34|211.74|0
1661273100000|2022-08-23 16:45:00|214.8|212.2|215.63|213.03|215.63|213.03|214.43|211.83|0
1661273400000|2022-08-23 16:50:00|215.72|213.12|214.79|212.19|215.86|213.26|214.43|211.83|0
1661273700000|2022-08-23 16:55:00|214.98|212.38|214.15|211.55|215.26|212.66|213.78|211.18|0
1661274000000|2022-08-23 17:00:00|214.24|211.64|214.05|211.45|214.52|211.92|213.6|211|0
1661274300000|2022-08-23 17:05:00|214.1|211.5|215.43|212.83|215.9|213.3|214.1|211.5|0
1661274600000|2022-08-23 17:10:00|215.53|212.93|214.79|212.19|216.54|213.94|214.79|212.19|0
1661274900000|2022-08-23 17:15:00|214.69|212.09|215.34|212.74|215.52|212.92|213.68|211.08|0
1661275200000|2022-08-23 17:20:00|215.43|212.83|216.07|213.47|216.17|213.57|214.51|211.91|0
1661275500000|2022-08-23 17:25:00|216.26|213.66|213.4|210.8|216.26|213.66|212.85|210.25|0
1661275800000|2022-08-23 17:30:00|213.31|210.71|212.48|209.88|213.31|210.71|212.39|209.79|0
1661276100000|2022-08-23 17:35:00|212.66|210.06|214.59|211.99|214.77|212.17|212.66|210.06|0
1661276400000|2022-08-23 17:40:00|214.5|211.9|214.96|212.36|215.23|212.63|213.85|211.25|0
1661276700000|2022-08-23 17:45:00|214.95|212.35|215.6|213|216.06|213.46|214.77|212.17|0
1661277000000|2022-08-23 17:50:00|215.78|213.18|216.99|214.39|217.92|215.32|215.78|213.18|0
1661277300000|2022-08-23 17:55:00|216.8|214.2|216.52|213.92|217.36|214.76|215.96|213.36|0
1661277600000|2022-08-23 18:00:00|216.61|214.01|216.98|214.38|217.54|214.94|216.61|214.01|0
1661277900000|2022-08-23 18:05:00|216.89|214.29|215.96|213.36|217.17|214.57|215.59|212.99|0
1661278200000|2022-08-23 18:10:00|216.05|213.45|216.23|213.63|216.98|214.38|215.87|213.27|0
1661278500000|2022-08-23 18:15:00|216.14|213.54|215.12|212.52|216.42|213.82|214.94|212.34|0
1661278800000|2022-08-23 18:20:00|215.03|212.43|213.74|211.14|215.21|212.61|213.74|211.14|0
1661279100000|2022-08-23 18:25:00|213.83|211.23|214.1|211.5|214.66|212.06|213.83|211.23|0
1661279400000|2022-08-23 18:30:00|214.01|211.41|215.3|212.7|215.49|212.89|213.74|211.14|0
1661279700000|2022-08-23 18:35:00|215.39|212.79|214.47|211.87|215.48|212.88|214.38|211.78|0
1661280000000|2022-08-23 18:40:00|214.61|212.01|214.37|211.77|215.3|212.7|213.55|210.95|0
1661280300000|2022-08-23 18:45:00|214.47|211.87|213.7|211.1|215.76|213.16|213.52|210.92|0
1661280600000|2022-08-23 18:50:00|213.79|211.19|214.53|211.93|214.72|212.12|213.7|211.1|0
1661280900000|2022-08-23 18:55:00|214.44|211.84|213.33|210.73|214.62|212.02|213.05|210.45|0
1661281200000|2022-08-23 19:00:00|213.42|210.82|212.13|209.53|213.51|210.91|211.76|209.16|0
1661281500000|2022-08-23 19:05:00|212.04|209.44|211.76|209.16|212.77|210.17|211.76|209.16|0
1661281800000|2022-08-23 19:10:00|211.85|209.25|212.77|210.17|212.95|210.35|211.39|208.79|0
1661282100000|2022-08-23 19:15:00|212.86|210.26|211.02|208.42|212.86|210.26|210.93|208.33|0
1661282400000|2022-08-23 19:20:00|210.93|208.33|212.49|209.89|212.58|209.98|210.93|208.33|0
1661282700000|2022-08-23 19:25:00|212.58|209.98|212.48|209.88|212.95|210.35|212.12|209.52|0
1661283000000|2022-08-23 19:30:00|212.39|209.79|212.76|210.16|213.5|210.9|212.03|209.43|0
1661283300000|2022-08-23 19:35:00|212.94|210.34|213.77|211.17|214.05|211.45|212.76|210.16|0
1661283600000|2022-08-23 19:40:00|213.86|211.26|212.66|210.06|213.86|211.26|211.93|209.33|0
1661283900000|2022-08-23 19:45:00|213.03|210.43|213.86|211.26|214.69|212.09|213.03|210.43|0
1661284200000|2022-08-23 19:50:00|213.95|211.35|214.32|211.72|215.8|213.2|213.85|211.25|0
1661284500000|2022-08-23 19:55:00|214.41|211.81|215.7|213.1|215.7|213.1|213.39|210.79|0
1661284800000|2022-08-23 20:00:00|214.78|212.18|216.07|213.47|216.26|213.66|214.31|211.71|0
1661285100000|2022-08-23 20:05:00|216.17|213.57|216.17|213.57|216.35|213.75|215.8|213.2|0
1661285400000|2022-08-23 20:10:00|216.07|213.47|215.79|213.19|216.26|213.66|215.7|213.1|0
1661285700000|2022-08-23 20:15:00|215.89|213.09|215.89|213.09|215.98|213.18|215.89|213.09|0
1661286000000|2022-08-23 20:20:00|215.8|213|215.7|212.9|215.8|213|215.52|212.72|0
1661286300000|2022-08-23 20:25:00|215.79|212.99|215.6|212.8|216.07|213.27|215.6|212.8|0
1661286600000|2022-08-23 20:30:00|215.65|212.85|216.07|213.27|216.07|213.27|215.65|212.85|0
1661286900000|2022-08-23 20:35:00|216.16|213.36|216.06|213.26|216.16|213.36|215.97|213.17|0
1661287200000|2022-08-23 20:40:00|215.97|213.17|216.25|213.45|216.25|213.45|215.97|213.17|0
1661287500000|2022-08-23 20:45:00|216.16|213.36|216.34|213.54|216.43|213.63|216.06|213.26|0
1661287800000|2022-08-23 20:50:00|216.25|213.45|216.06|213.26|216.43|213.63|216.06|213.26|0
1661288100000|2022-08-23 20:55:00|215.96|213.16|216.29|213.49|216.48|213.68|215.96|213.16|0
1661288400000|2022-08-23 21:00:00|216.24|213.44|216.18|213.38|216.28|213.48|216.18|213.38|0
1661288700000|2022-08-23 21:05:00|216.19|213.39|216.3|213.5|216.3|213.5|216.17|213.37|0
1661289000000|2022-08-23 21:10:00|216.26|213.46|216.28|213.48|216.4|213.6|216.24|213.44|0
1661289300000|2022-08-23 21:15:00|216.32|213.52|216.28|213.48|216.49|213.69|216.28|213.48|0
1661289600000|2022-08-23 21:20:00|216.25|213.45|216.24|213.44|216.25|213.45|216.24|213.44|0
1661289900000|2022-08-23 21:25:00|216.2|213.4|216.23|213.43|216.31|213.51|216.18|213.38|0
1661290200000|2022-08-23 21:30:00|216.25|213.45|216.3|213.5|216.33|213.53|216.25|213.45|0
1661290500000|2022-08-23 21:35:00|216.31|213.51|216.33|213.53|216.42|213.62|216.29|213.49|0
1661290800000|2022-08-23 21:40:00|216.32|213.52|216.31|213.51|216.32|213.52|216.31|213.51|0
1661291100000|2022-08-23 21:45:00|216.27|213.47|216.32|213.52|216.32|213.52|216.2|213.4|0
1661291400000|2022-08-23 21:50:00|216.42|213.62|216.42|213.62|216.42|213.62|216.42|213.62|0
1661291700000|2022-08-23 21:55:00|216.32|213.52|216.28|213.48|216.32|213.52|216.21|213.41|0
1661292000000|2022-08-23 22:00:00|216.73|213.93|215.7|212.9|216.73|213.93|215.47|212.67|0
1661292300000|2022-08-23 22:05:00|215.65|212.85|215.19|212.39|215.65|212.85|215.19|212.39|0
1661292600000|2022-08-23 22:10:00|215.14|212.34|215.37|212.57|215.37|212.57|215|212.2|0
1661292900000|2022-08-23 22:15:00|215.28|212.48|215.09|212.29|215.28|212.48|215|212.2|0
1661293200000|2022-08-23 22:20:00|215.18|212.38|215.18|212.38|215.27|212.47|214.99|212.19|0
1661293500000|2022-08-23 22:25:00|215.27|212.47|215.36|212.56|215.46|212.66|215.18|212.38|0
1661293800000|2022-08-23 22:30:00|215.18|212.38|215.82|213.02|215.82|213.02|215.08|212.28|0
1661294100000|2022-08-23 22:35:00|215.73|212.93|215.59|212.79|215.82|213.02|215.45|212.65|0
1661294400000|2022-08-23 22:40:00|215.54|212.74|215.17|212.37|215.54|212.74|215.17|212.37|0
1661294700000|2022-08-23 22:45:00|215.22|212.42|215.07|212.27|215.22|212.42|214.89|212.09|0
1661295000000|2022-08-23 22:50:00|215.03|212.23|215.07|212.27|215.17|212.37|214.98|212.18|0
1661295300000|2022-08-23 22:55:00|215.12|212.32|215.16|212.36|215.26|212.46|215.12|212.32|0
1661295600000|2022-08-23 23:00:00|215.07|212.27|214.97|212.17|215.16|212.36|214.7|211.9|0
1661295900000|2022-08-23 23:05:00|214.93|212.13|214.6|211.8|214.93|212.13|214.51|211.71|0
1661296200000|2022-08-23 23:10:00|214.69|211.89|214.78|211.98|214.97|212.17|214.69|211.89|0
1661296500000|2022-08-23 23:15:00|214.74|211.94|214.6|211.8|214.78|211.98|214.5|211.7|0
1661296800000|2022-08-23 23:20:00|214.64|211.84|214.5|211.7|214.69|211.89|214.41|211.61|0
1661297100000|2022-08-23 23:25:00|214.59|211.79|214.96|212.16|214.96|212.16|214.5|211.7|0
1661297400000|2022-08-23 23:30:00|215.01|212.21|215.52|212.72|215.79|212.99|215.01|212.21|0
1661297700000|2022-08-23 23:35:00|215.61|212.81|215.38|212.58|215.7|212.9|215.29|212.49|0
1661298000000|2022-08-23 23:40:00|215.33|212.53|215.51|212.71|215.79|212.99|215.33|212.53|0
1661298300000|2022-08-23 23:45:00|215.56|212.76|215.51|212.71|215.88|213.08|215.51|212.71|0
1661298600000|2022-08-23 23:50:00|215.42|212.62|216.25|213.45|216.34|213.54|215.42|212.62|0
1661298900000|2022-08-23 23:55:00|216.34|213.54|215.88|213.08|216.34|213.54|215.88|213.08|0
1661299200000|2022-08-24 00:00:00|215.78|212.98|215.59|212.79|216.43|213.63|214.95|212.15|0
1661299500000|2022-08-24 00:05:00|215.55|212.75|215.55|212.75|215.92|213.12|215.22|212.42|0
1661299800000|2022-08-24 00:10:00|215.59|212.79|215.64|212.84|216.43|213.63|215.5|212.7|0
1661300100000|2022-08-24 00:15:00|215.68|212.88|215.68|212.88|216.15|213.35|215.22|212.42|0
1661300400000|2022-08-24 00:20:00|215.73|212.93|216.33|213.53|216.33|213.53|215.59|212.79|0
1661300700000|2022-08-24 00:25:00|216.24|213.44|216.05|213.25|216.33|213.53|215.95|213.15|0
1661301000000|2022-08-24 00:30:00|216.1|213.3|216.19|213.39|216.23|213.43|215.49|212.69|0
1661301300000|2022-08-24 00:35:00|216.23|213.43|216.97|214.17|216.98|214.18|216.14|213.34|0
1661301600000|2022-08-24 00:40:00|216.93|214.13|217.25|214.45|217.25|214.45|216.6|213.8|0
1661301900000|2022-08-24 00:45:00|217.16|214.36|216.41|213.61|217.16|214.36|216.32|213.52|0
1661302200000|2022-08-24 00:50:00|216.37|213.57|216.31|213.51|216.6|213.8|216.31|213.51|0
1661302500000|2022-08-24 00:55:00|216.36|213.56|216.69|213.89|216.69|213.89|216.03|213.23|0
1661302800000|2022-08-24 01:00:00|216.78|213.98|216.96|214.16|217.06|214.26|216.59|213.79|0
1661303100000|2022-08-24 01:05:00|216.87|214.07|216.96|214.16|217.24|214.44|216.73|213.93|0
1661303400000|2022-08-24 01:10:00|217.05|214.25|217.05|214.25|217.24|214.44|216.77|213.97|0
1661303700000|2022-08-24 01:15:00|216.86|214.06|216.77|213.97|216.86|214.06|216.45|213.65|0
1661304000000|2022-08-24 01:20:00|216.86|214.06|216.86|214.06|217.05|214.25|216.67|213.87|0
1661304300000|2022-08-24 01:25:00|216.77|213.97|217.23|214.43|217.23|214.43|216.58|213.78|0
1661304600000|2022-08-24 01:30:00|217.14|214.34|217.14|214.34|217.23|214.43|217.04|214.24|0
1661304900000|2022-08-24 01:35:00|217.23|214.43|216.76|213.96|217.23|214.43|216.76|213.96|0
1661305200000|2022-08-24 01:40:00|216.85|214.05|218.25|215.45|218.63|215.83|216.85|214.05|0
1661305500000|2022-08-24 01:45:00|218.35|215.55|219.38|216.58|219.57|216.77|218.16|215.36|0
1661305800000|2022-08-24 01:50:00|219.34|216.54|219.57|216.77|220.7|217.9|219.29|216.49|0
1661306100000|2022-08-24 01:55:00|219.66|216.86|219.47|216.67|220.32|217.52|219.28|216.48|0
1661306400000|2022-08-24 02:00:00|219.38|216.58|219|216.2|219.56|216.76|218.9|216.1|0
1661306700000|2022-08-24 02:05:00|218.95|216.15|219.56|216.76|219.56|216.76|218.9|216.1|0
1661307000000|2022-08-24 02:10:00|219.47|216.67|219.65|216.85|220.22|217.42|219.46|216.66|0
1661307300000|2022-08-24 02:15:00|219.56|216.76|219.27|216.47|219.7|216.9|219.18|216.38|0
1661307600000|2022-08-24 02:20:00|219.18|216.38|219.18|216.38|219.65|216.85|218.89|216.09|0
1661307900000|2022-08-24 02:25:00|219.22|216.42|219.27|216.47|219.27|216.47|218.99|216.19|0
1661308200000|2022-08-24 02:30:00|219.36|216.56|219.55|216.75|220.02|217.22|219.36|216.56|0
1661308500000|2022-08-24 02:35:00|219.64|216.84|220.3|217.5|220.49|217.69|219.64|216.84|0
1661308800000|2022-08-24 02:40:00|220.21|217.41|221.15|218.35|221.15|218.35|220.02|217.22|0
1661309100000|2022-08-24 02:45:00|221.06|218.26|221.05|218.25|221.34|218.54|220.49|217.69|0
1661309400000|2022-08-24 02:50:00|220.96|218.16|220.96|218.16|221.15|218.35|220.77|217.97|0
1661309700000|2022-08-24 02:55:00|220.86|218.06|220.67|217.87|221.24|218.44|220.58|217.78|0
1661310000000|2022-08-24 03:00:00|220.57|217.77|220.86|218.06|220.95|218.15|220.48|217.68|0
1661310300000|2022-08-24 03:05:00|220.81|218.01|220.62|217.82|220.86|218.06|220.19|217.39|0
1661310600000|2022-08-24 03:10:00|220.57|217.77|220.38|217.58|220.66|217.86|220.28|217.48|0
1661310900000|2022-08-24 03:15:00|220.47|217.67|220.47|217.67|220.57|217.77|220.28|217.48|0
1661311200000|2022-08-24 03:20:00|220.42|217.62|220.66|217.86|220.94|218.14|220.28|217.48|0
1661311500000|2022-08-24 03:25:00|220.75|217.95|220.75|217.95|221.03|218.23|220.66|217.86|0
1661311800000|2022-08-24 03:30:00|220.84|218.04|220.37|217.57|220.84|218.04|220.18|217.38|0
1661312100000|2022-08-24 03:35:00|220.32|217.52|220.37|217.57|220.56|217.76|220.27|217.47|0
1661312400000|2022-08-24 03:40:00|220.27|217.47|220.46|217.66|220.46|217.66|220.17|217.37|0
1661312700000|2022-08-24 03:45:00|220.36|217.56|220.55|217.75|220.65|217.85|220.27|217.47|0
1661313000000|2022-08-24 03:50:00|220.6|217.8|220.26|217.46|220.74|217.94|220.17|217.37|0
1661313300000|2022-08-24 03:55:00|220.36|217.56|220.55|217.75|220.55|217.75|220.36|217.56|0
1661313600000|2022-08-24 04:00:00|220.64|217.84|220.83|218.03|220.92|218.12|220.64|217.84|0
1661313900000|2022-08-24 04:05:00|220.92|218.12|220.92|218.12|221.01|218.21|220.64|217.84|0
1661314200000|2022-08-24 04:10:00|221.11|218.31|221.2|218.4|221.49|218.69|221.11|218.31|0
1661314500000|2022-08-24 04:15:00|221.11|218.31|220.63|217.83|221.2|218.4|220.54|217.74|0
1661314800000|2022-08-24 04:20:00|220.54|217.74|220.25|217.45|220.54|217.74|220.06|217.26|0
1661315100000|2022-08-24 04:25:00|220.15|217.35|220.25|217.45|220.34|217.54|220.06|217.26|0
1661315400000|2022-08-24 04:30:00|220.34|217.54|220.24|217.44|220.34|217.54|220.15|217.35|0
1661315700000|2022-08-24 04:35:00|220.15|217.35|221.83|219.03|221.93|219.13|220.06|217.26|0
1661316000000|2022-08-24 04:40:00|221.93|219.13|221.08|218.28|222.02|219.22|221.08|218.28|0
1661316300000|2022-08-24 04:45:00|221.17|218.37|220.7|217.9|221.26|218.46|220.7|217.9|0
1661316600000|2022-08-24 04:50:00|220.75|217.95|219.29|216.49|220.75|217.95|219.19|216.39|0
1661316900000|2022-08-24 04:55:00|219.28|216.48|219.1|216.3|219.38|216.58|218.63|215.83|0
1661317200000|2022-08-24 05:00:00|219|216.2|219.28|216.48|219.28|216.48|218.81|216.01|0
1661317500000|2022-08-24 05:05:00|219.19|216.39|219.47|216.67|219.56|216.76|218.91|216.11|0
1661317800000|2022-08-24 05:10:00|219.51|216.71|219.56|216.76|219.65|216.85|219.18|216.38|0
1661318100000|2022-08-24 05:15:00|219.51|216.71|219.84|217.04|219.93|217.13|219.27|216.47|0
1661318400000|2022-08-24 05:20:00|219.93|217.13|219.74|216.94|219.93|217.13|219.36|216.56|0
1661318700000|2022-08-24 05:25:00|219.65|216.85|219.17|216.37|219.83|217.03|219.17|216.37|0
1661319000000|2022-08-24 05:30:00|219.27|216.47|218.89|216.09|219.46|216.66|218.52|215.72|0
1661319300000|2022-08-24 05:35:00|218.8|216|218.7|215.9|218.98|216.18|218.52|215.72|0
1661319600000|2022-08-24 05:40:00|218.61|215.81|218.61|215.81|218.98|216.18|218.61|215.81|0
1661319900000|2022-08-24 05:45:00|218.7|215.9|218.75|215.95|218.89|216.09|218.23|215.43|0
1661320200000|2022-08-24 05:50:00|218.7|215.9|219.26|216.46|219.26|216.46|218.6|215.8|0
1661320500000|2022-08-24 05:55:00|219.21|216.41|219.02|216.22|219.25|216.45|218.88|216.08|0
1661320800000|2022-08-24 06:00:00|218.97|216.17|218.13|215.33|219.07|216.27|218.04|215.24|0
1661321100000|2022-08-24 06:05:00|218.04|215.24|217.29|214.49|218.13|215.33|217.29|214.49|0
1661321400000|2022-08-24 06:10:00|217.38|214.58|218.31|215.51|218.41|215.61|217.38|214.58|0
1661321700000|2022-08-24 06:15:00|218.17|215.37|218.87|216.07|218.87|216.07|218.12|215.32|0
1661322000000|2022-08-24 06:20:00|218.92|216.12|219.71|216.91|220.14|217.34|218.87|216.07|0
1661322300000|2022-08-24 06:25:00|219.67|216.87|219.8|217|219.9|217.1|219.43|216.63|0
1661322600000|2022-08-24 06:30:00|219.9|217.1|220.08|217.28|220.55|217.75|219.71|216.91|0
1661322900000|2022-08-24 06:35:00|219.89|217.09|219.1|216.3|220.08|217.28|219.05|216.25|0
1661323200000|2022-08-24 06:40:00|219.14|216.34|219.37|216.57|219.75|216.95|218.95|216.15|0
1661323500000|2022-08-24 06:45:00|219.33|216.53|219.79|216.99|219.79|216.99|219.04|216.24|0
1661323800000|2022-08-24 06:50:00|219.84|217.04|219.04|216.24|220.17|217.37|219|216.2|0
1661324100000|2022-08-24 06:55:00|219.13|216.33|219.04|216.24|219.13|216.33|218.48|215.68|0
1661324400000|2022-08-24 07:00:00|219.32|216.52|217.91|215.11|219.98|217.18|217.45|214.65|0
1661324700000|2022-08-24 07:05:00|217.63|215.03|218.23|215.63|218.37|215.77|217.25|214.65|0
1661325000000|2022-08-24 07:10:00|218.18|215.58|217.76|215.16|218.65|216.05|216.23|213.63|0
1661325300000|2022-08-24 07:15:00|217.9|215.3|219.26|216.66|219.35|216.75|217.72|215.12|0
1661325600000|2022-08-24 07:20:00|219.3|216.7|220.57|217.97|221.09|218.49|219.3|216.7|0
1661325900000|2022-08-24 07:25:00|220.71|218.11|221.51|218.91|221.94|219.34|220.71|218.11|0
1661326200000|2022-08-24 07:30:00|221.46|218.86|223.64|221.04|224.02|221.42|221.46|218.86|0
1661326500000|2022-08-24 07:35:00|223.74|221.14|221.17|218.57|223.74|221.14|221.17|218.57|0
1661326800000|2022-08-24 07:40:00|221.08|218.48|221.03|218.43|221.46|218.86|220.28|217.68|0
1661327100000|2022-08-24 07:45:00|221.17|218.57|220.09|217.49|221.46|218.86|219.76|217.16|0
1661327400000|2022-08-24 07:50:00|220.13|217.53|220.32|217.72|221.22|218.62|220.13|217.53|0
1661327700000|2022-08-24 07:55:00|220.41|217.81|221.02|218.42|221.83|219.23|220.32|217.72|0
1661328000000|2022-08-24 08:00:00|220.98|218.38|219.84|217.24|221.35|218.75|219.42|216.82|0
1661328300000|2022-08-24 08:05:00|219.89|217.29|219.05|216.45|220.03|217.43|218.9|216.3|0
1661328600000|2022-08-24 08:10:00|219|216.4|217.97|215.37|219.37|216.77|217.97|215.37|0
1661328900000|2022-08-24 08:15:00|218.06|215.46|217.96|215.36|218.9|216.3|217.87|215.27|0
1661329200000|2022-08-24 08:20:00|217.87|215.27|217.5|214.9|218.29|215.69|217.4|214.8|0
1661329500000|2022-08-24 08:25:00|217.54|214.94|217.68|215.08|217.77|215.17|217.21|214.61|0
1661329800000|2022-08-24 08:30:00|217.77|215.17|215.68|213.08|217.77|215.17|214.9|212.3|0
1661330100000|2022-08-24 08:35:00|215.73|213.13|216.09|213.49|216.09|213.49|214.99|212.39|0
1661330400000|2022-08-24 08:40:00|216|213.4|216.83|214.23|217.07|214.47|215.86|213.26|0
1661330700000|2022-08-24 08:45:00|216.93|214.33|215.67|213.07|216.98|214.38|215.58|212.98|0
1661331000000|2022-08-24 08:50:00|215.63|213.03|215.99|213.39|216.65|214.05|215.63|213.03|0
1661331300000|2022-08-24 08:55:00|215.9|213.3|215.53|212.93|216.51|213.91|215.44|212.84|0
1661331600000|2022-08-24 09:00:00|215.62|213.02|215.25|212.65|215.76|213.16|214.88|212.28|0
1661331900000|2022-08-24 09:05:00|215.3|212.7|215.15|212.55|216.27|213.67|215.15|212.55|0
1661332200000|2022-08-24 09:10:00|215.06|212.46|215.8|213.2|215.8|213.2|214.97|212.37|0
1661332500000|2022-08-24 09:15:00|215.75|213.15|216.26|213.66|216.49|213.89|215.71|213.11|0
1661332800000|2022-08-24 09:20:00|216.31|213.71|216.35|213.75|216.49|213.89|216.03|213.43|0
1661333100000|2022-08-24 09:25:00|216.4|213.8|216.81|214.21|216.81|214.21|216.26|213.66|0
1661333400000|2022-08-24 09:30:00|216.77|214.17|217.65|215.05|218.02|215.42|216.72|214.12|0
1661333700000|2022-08-24 09:35:00|217.83|215.23|217.83|215.23|218.02|215.42|217.46|214.86|0
1661334000000|2022-08-24 09:40:00|217.74|215.14|217.13|214.53|217.74|215.14|216.81|214.21|0
1661334300000|2022-08-24 09:45:00|217.08|214.48|217.64|215.04|217.78|215.18|216.99|214.39|0
1661334600000|2022-08-24 09:50:00|217.73|215.13|217.5|214.9|218.2|215.6|217.27|214.67|0
1661334900000|2022-08-24 09:55:00|217.59|214.99|217.87|215.27|218.2|215.6|217.26|214.66|0
1661335200000|2022-08-24 10:00:00|217.73|215.13|217.59|214.99|218.01|215.41|217.45|214.85|0
1661335500000|2022-08-24 10:05:00|217.63|215.03|216.98|214.38|217.82|215.22|216.79|214.19|0
1661335800000|2022-08-24 10:10:00|216.89|214.29|216.88|214.28|217.35|214.75|216.79|214.19|0
1661336100000|2022-08-24 10:15:00|216.79|214.19|217.16|214.56|217.44|214.84|216.79|214.19|0
1661336400000|2022-08-24 10:20:00|217.07|214.47|216.79|214.19|217.44|214.84|216.41|213.81|0
1661336700000|2022-08-24 10:25:00|216.88|214.28|216.97|214.37|217.81|215.21|216.79|214.19|0
1661337000000|2022-08-24 10:30:00|216.88|214.28|216.87|214.27|217.53|214.93|216.74|214.14|0
1661337300000|2022-08-24 10:35:00|216.78|214.18|216.96|214.36|216.97|214.37|216.32|213.72|0
1661337600000|2022-08-24 10:40:00|217.06|214.46|216.96|214.36|218.18|215.58|216.87|214.27|0
1661337900000|2022-08-24 10:45:00|216.87|214.27|217.7|215.1|217.85|215.25|216.87|214.27|0
1661338200000|2022-08-24 10:50:00|217.61|215.01|218.17|215.57|218.26|215.66|217.61|215.01|0
1661338500000|2022-08-24 10:55:00|218.26|215.66|218.17|215.57|218.64|216.04|217.98|215.38|0
1661338800000|2022-08-24 11:00:00|218.07|215.47|217.42|214.82|218.35|215.75|217.42|214.82|0
1661339100000|2022-08-24 11:05:00|217.47|214.87|216.91|214.31|217.93|215.33|216.86|214.26|0
1661339400000|2022-08-24 11:10:00|216.86|214.26|216.3|213.7|216.86|214.26|216.16|213.56|0
1661339700000|2022-08-24 11:15:00|216.11|213.51|216.39|213.79|216.76|214.16|216.02|213.42|0
1661340000000|2022-08-24 11:20:00|216.44|213.84|216.29|213.69|216.76|214.16|215.83|213.23|0
1661340300000|2022-08-24 11:25:00|216.39|213.79|215.64|213.04|216.94|214.34|215.64|213.04|0
1661340600000|2022-08-24 11:30:00|215.69|213.09|216.01|213.41|216.1|213.5|215.18|212.58|0
1661340900000|2022-08-24 11:35:00|216.1|213.5|215.64|213.04|216.38|213.78|215.27|212.67|0
1661341200000|2022-08-24 11:40:00|215.54|212.94|214.99|212.39|215.96|213.36|214.99|212.39|0
1661341500000|2022-08-24 11:45:00|215.08|212.48|213.88|211.28|215.26|212.66|213.79|211.19|0
1661341800000|2022-08-24 11:50:00|213.79|211.19|213.42|210.82|214.25|211.65|213.33|210.73|0
1661342100000|2022-08-24 11:55:00|213.33|210.73|212.1|209.5|214.06|211.46|211.92|209.32|0
1661342400000|2022-08-24 12:00:00|212.01|209.41|210.82|208.22|212.1|209.5|210.63|208.03|0
1661342700000|2022-08-24 12:05:00|210.91|208.31|211.45|208.85|211.64|209.04|210.72|208.12|0
1661343000000|2022-08-24 12:10:00|211.55|208.95|211.27|208.67|212|209.4|211.27|208.67|0
1661343300000|2022-08-24 12:15:00|211.32|208.72|211.77|209.17|211.91|209.31|210.72|208.12|0
1661343600000|2022-08-24 12:20:00|211.91|209.31|212.18|209.58|212.73|210.13|211.72|209.12|0
1661343900000|2022-08-24 12:25:00|212.14|209.54|212.32|209.72|212.46|209.86|211.59|208.99|0
1661344200000|2022-08-24 12:30:00|212.5|209.9|212.45|209.85|213.01|210.41|211.77|209.17|0
1661344500000|2022-08-24 12:35:00|212.54|209.94|213.65|211.05|213.83|211.23|212.54|209.94|0
1661344800000|2022-08-24 12:40:00|213.74|211.14|214.11|211.51|214.94|212.34|213.65|211.05|0
1661345100000|2022-08-24 12:45:00|214.29|211.69|214.38|211.78|215.41|212.81|214.29|211.69|0
1661345400000|2022-08-24 12:50:00|214.48|211.88|213.73|211.13|214.85|212.25|213.55|210.95|0
1661345700000|2022-08-24 12:55:00|213.83|211.23|213.64|211.04|213.92|211.32|213.18|210.58|0
1661346000000|2022-08-24 13:00:00|213.55|210.95|214.66|212.06|214.66|212.06|213.55|210.95|0
1661346300000|2022-08-24 13:05:00|214.47|211.87|214|211.4|214.75|212.15|213.73|211.13|0
1661346600000|2022-08-24 13:10:00|213.91|211.31|214.74|212.14|215.02|212.42|213.73|211.13|0
1661346900000|2022-08-24 13:15:00|214.84|212.24|215.02|212.42|215.3|212.7|214.74|212.14|0
1661347200000|2022-08-24 13:20:00|215.11|212.51|215.11|212.51|215.39|212.79|214.74|212.14|0
1661347500000|2022-08-24 13:25:00|215.3|212.7|215.57|212.97|216.04|213.44|214.92|212.32|0
1661347800000|2022-08-24 13:30:00|215.39|212.79|217.91|215.31|217.91|215.31|215.11|212.51|0
1661348100000|2022-08-24 13:35:00|218.09|215.49|215.1|212.5|218.09|215.49|214.92|212.32|0
1661348400000|2022-08-24 13:40:00|214.82|212.22|213.99|211.39|216.03|213.43|213.62|211.02|0
1661348700000|2022-08-24 13:45:00|214.08|211.48|215.19|212.59|215.47|212.87|213.52|210.92|0
1661349000000|2022-08-24 13:50:00|215.1|212.5|213.91|211.31|215.28|212.68|212.43|209.83|0
1661349300000|2022-08-24 13:55:00|214.01|211.41|213.68|211.08|214.75|212.15|213.17|210.57|0
1661349600000|2022-08-24 14:00:00|213.54|210.94|214.65|212.05|214.84|212.24|211.69|209.09|0
1661349900000|2022-08-24 14:05:00|214.56|211.96|213.35|210.75|215.02|212.42|212.33|209.73|0
1661350200000|2022-08-24 14:10:00|213.26|210.66|212.28|209.68|213.26|210.66|211.68|209.08|0
1661350500000|2022-08-24 14:15:00|212.14|209.54|209.75|207.15|212.88|210.28|209.75|207.15|0
1661350800000|2022-08-24 14:20:00|209.66|207.06|210.03|207.43|210.67|208.07|209.21|206.61|0
1661351100000|2022-08-24 14:25:00|209.93|207.33|210.02|207.42|210.21|207.61|208.75|206.15|0
1661351400000|2022-08-24 14:30:00|209.93|207.33|210.02|207.42|211.4|208.8|209.11|206.51|0
1661351700000|2022-08-24 14:35:00|209.93|207.33|211.21|208.61|211.67|209.07|209.11|206.51|0
1661352000000|2022-08-24 14:40:00|211.3|208.7|212.04|209.44|212.96|210.36|211.3|208.7|0
1661352300000|2022-08-24 14:45:00|211.95|209.35|211.02|208.42|212.68|210.08|211.02|208.42|0
1661352600000|2022-08-24 14:50:00|211.11|208.51|210.75|208.15|211.67|209.07|210.01|207.41|0
1661352900000|2022-08-24 14:55:00|210.93|208.33|210.56|207.96|211.3|208.7|209.55|206.95|0
1661353200000|2022-08-24 15:00:00|210.47|207.87|210.19|207.59|210.83|208.23|209.55|206.95|0
1661353500000|2022-08-24 15:05:00|210.28|207.68|209.91|207.31|210.92|208.32|209.36|206.76|0
1661353800000|2022-08-24 15:10:00|209.82|207.22|207.09|204.49|210.37|207.77|207.09|204.49|0
1661354100000|2022-08-24 15:15:00|206.91|204.31|207.02|204.42|207.97|205.37|205.57|202.97|0
1661354400000|2022-08-24 15:20:00|206.93|204.33|206.47|203.87|207.19|204.59|206.2|203.6|0
1661354700000|2022-08-24 15:25:00|206.38|203.78|206.2|203.6|206.65|204.05|205.66|203.06|0
1661355000000|2022-08-24 15:30:00|206.11|203.51|205.91|203.31|206.9|204.3|204.74|202.14|0
1661355300000|2022-08-24 15:35:00|206|203.4|205.72|203.12|206.36|203.76|205.54|202.94|0
1661355600000|2022-08-24 15:40:00|205.81|203.21|205.09|202.49|205.99|203.39|205.09|202.49|0
1661355900000|2022-08-24 15:45:00|205|202.4|204.73|202.13|205|202.4|204.28|201.68|0
1661356200000|2022-08-24 15:50:00|204.82|202.22|203.65|201.05|204.82|202.22|203.39|200.79|0
1661356500000|2022-08-24 15:55:00|203.38|200.78|204.72|202.12|204.72|202.12|203.21|200.61|0
1661356800000|2022-08-24 16:00:00|204.55|201.95|204.1|201.5|204.99|202.39|203.83|201.23|0
1661357100000|2022-08-24 16:05:00|204.01|201.41|204.09|201.49|204.54|201.94|203.65|201.05|0
1661357400000|2022-08-24 16:10:00|204|201.4|203.77|201.17|204.63|202.03|203.64|201.04|0
1661357700000|2022-08-24 16:15:00|203.86|201.26|204.04|201.44|204.04|201.44|203.14|200.54|0
1661358000000|2022-08-24 16:20:00|204.13|201.53|204.84|202.24|204.93|202.33|204.04|201.44|0
1661358300000|2022-08-24 16:25:00|204.75|202.15|205.11|202.51|205.38|202.78|204.39|201.79|0
1661358600000|2022-08-24 16:30:00|205.2|202.6|205.65|203.05|206.19|203.59|205.2|202.6|0
1661358900000|2022-08-24 16:35:00|205.61|203.01|207.55|204.95|208|205.4|205.61|203.01|0
1661359200000|2022-08-24 16:40:00|207.46|204.86|210.19|207.59|210.84|208.24|207.09|204.49|0
1661359500000|2022-08-24 16:45:00|210.1|207.5|209.92|207.32|210.47|207.87|209.18|206.58|0
1661359800000|2022-08-24 16:50:00|210.01|207.41|210.46|207.86|211.02|208.42|209.92|207.32|0
1661360100000|2022-08-24 16:55:00|210.56|207.96|209.74|207.14|210.74|208.14|208.25|205.65|0
1661360400000|2022-08-24 17:00:00|209.65|207.05|210.2|207.6|210.38|207.78|209.37|206.77|0
1661360700000|2022-08-24 17:05:00|210.11|207.51|208.18|205.58|210.2|207.6|208.09|205.49|0
1661361000000|2022-08-24 17:10:00|208.09|205.49|208.91|206.31|209.09|206.49|208|205.4|0
1661361300000|2022-08-24 17:15:00|208.82|206.22|209.46|206.86|209.46|206.86|208.27|205.67|0
1661361600000|2022-08-24 17:20:00|209.55|206.95|210.33|207.73|210.33|207.73|209.18|206.58|0
1661361900000|2022-08-24 17:25:00|210.28|207.68|211.38|208.78|211.66|209.06|210|207.4|0
1661362200000|2022-08-24 17:30:00|211.29|208.69|211.29|208.69|211.75|209.15|210.55|207.95|0
1661362500000|2022-08-24 17:35:00|211.38|208.78|210.55|207.95|211.47|208.87|210.55|207.95|0
1661362800000|2022-08-24 17:40:00|210.64|208.04|210.55|207.95|211.38|208.78|210.46|207.86|0
1661363100000|2022-08-24 17:45:00|210.64|208.04|210.18|207.58|210.82|208.22|209.81|207.21|0
1661363400000|2022-08-24 17:50:00|210.27|207.67|210.27|207.67|210.27|207.67|209.53|206.93|0
1661363700000|2022-08-24 17:55:00|210.36|207.76|209.62|207.02|210.54|207.94|209.62|207.02|0
1661364000000|2022-08-24 18:00:00|209.44|206.84|209.16|206.56|210.08|207.48|208.89|206.29|0
1661364300000|2022-08-24 18:05:00|209.25|206.65|208.7|206.1|210.08|207.48|208.43|205.83|0
1661364600000|2022-08-24 18:10:00|208.61|206.01|209.06|206.46|209.16|206.56|208.43|205.83|0
1661364900000|2022-08-24 18:15:00|208.97|206.37|209.06|206.46|209.52|206.92|208.88|206.28|0
1661365200000|2022-08-24 18:20:00|208.97|206.37|208.42|205.82|209.79|207.19|208.33|205.73|0
1661365500000|2022-08-24 18:25:00|208.51|205.91|208.87|206.27|209.06|206.46|208.33|205.73|0
1661365800000|2022-08-24 18:30:00|208.78|206.18|210.25|207.65|210.52|207.92|208.69|206.09|0
1661366100000|2022-08-24 18:35:00|210.34|207.74|209.6|207|210.61|208.01|209.6|207|0
1661366400000|2022-08-24 18:40:00|209.51|206.91|209.78|207.18|209.97|207.37|209.14|206.54|0
1661366700000|2022-08-24 18:45:00|209.87|207.27|210.15|207.55|210.89|208.29|209.69|207.09|0
1661367000000|2022-08-24 18:50:00|210.01|207.41|208.55|205.95|210.33|207.73|208.46|205.86|0
1661367300000|2022-08-24 18:55:00|208.36|205.76|207.81|205.21|208.73|206.13|207.63|205.03|0
1661367600000|2022-08-24 19:00:00|207.9|205.3|207.45|204.85|208.36|205.76|207.45|204.85|0
1661367900000|2022-08-24 19:05:00|207.36|204.76|206.26|203.66|207.36|204.76|205.99|203.39|0
1661368200000|2022-08-24 19:10:00|206.17|203.57|205.26|202.66|206.53|203.93|205.17|202.57|0
1661368500000|2022-08-24 19:15:00|205.17|202.57|204.9|202.3|205.99|203.39|204.81|202.21|0
1661368800000|2022-08-24 19:20:00|204.99|202.39|206.24|203.64|206.83|204.23|204.99|202.39|0
1661369100000|2022-08-24 19:25:00|206.33|203.73|206.96|204.36|207.32|204.72|206.15|203.55|0
1661369400000|2022-08-24 19:30:00|207.05|204.45|206.32|203.72|207.05|204.45|206.32|203.72|0
1661369700000|2022-08-24 19:35:00|206.14|203.54|204.79|202.19|206.23|203.63|204.7|202.1|0
1661370000000|2022-08-24 19:40:00|205.26|202.66|205.25|202.65|205.89|203.29|204.99|202.39|0
1661370300000|2022-08-24 19:45:00|205.34|202.74|206.06|203.46|206.24|203.64|205.34|202.74|0
1661370600000|2022-08-24 19:50:00|206.24|203.64|206.6|204|206.97|204.37|205.88|203.28|0
1661370900000|2022-08-24 19:55:00|206.78|204.18|207.41|204.81|208.14|205.54|206.5|203.9|0
1661371200000|2022-08-24 20:00:00|207.23|204.63|206.32|203.72|207.77|205.17|206.32|203.72|0
1661371500000|2022-08-24 20:05:00|206.59|203.99|206.41|203.81|206.86|204.26|206.41|203.81|0
1661371800000|2022-08-24 20:10:00|206.5|203.9|206.13|203.53|206.68|204.08|206.04|203.44|0
1661372100000|2022-08-24 20:15:00|206.23|203.43|205.96|203.16|206.23|203.43|205.87|203.07|0
1661372400000|2022-08-24 20:20:00|206.41|203.61|206.05|203.25|207.32|204.52|205.55|202.75|0
1661372700000|2022-08-24 20:25:00|206.14|203.34|205.95|203.15|206.23|203.43|205.86|203.06|0
1661373000000|2022-08-24 20:30:00|205.86|203.06|206.04|203.24|206.04|203.24|205.68|202.88|0
1661373300000|2022-08-24 20:35:00|206.22|203.42|206.22|203.42|206.4|203.6|206.04|203.24|0
1661373600000|2022-08-24 20:40:00|206.13|203.33|205.4|202.6|206.13|203.33|205.31|202.51|0
1661373900000|2022-08-24 20:45:00|205.31|202.51|205.31|202.51|205.31|202.51|205.18|202.38|0
1661374200000|2022-08-24 20:50:00|205.22|202.42|205.13|202.33|205.4|202.6|204.95|202.15|0
1661374500000|2022-08-24 20:55:00|205.17|202.37|205.13|202.33|205.17|202.37|205.08|202.28|0
1661374800000|2022-08-24 21:00:00|205.14|202.34|205.49|202.69|205.51|202.71|205.13|202.33|0
1661375100000|2022-08-24 21:05:00|205.65|202.85|205.45|202.65|205.65|202.85|205.39|202.59|0
1661375400000|2022-08-24 21:10:00|205.49|202.69|205.52|202.72|205.59|202.79|205.47|202.67|0
1661375700000|2022-08-24 21:15:00|205.53|202.73|205.57|202.77|205.58|202.78|205.49|202.69|0
1661376000000|2022-08-24 21:20:00|205.58|202.78|205.55|202.75|205.58|202.78|205.55|202.75|0
1661376300000|2022-08-24 21:25:00|205.56|202.76|205.48|202.68|205.7|202.9|205.48|202.68|0
1661376600000|2022-08-24 21:30:00|205.5|202.7|205.47|202.67|205.52|202.72|205.43|202.63|0
1661376900000|2022-08-24 21:35:00|205.6|202.8|205.53|202.73|205.6|202.8|205.52|202.72|0
1661377200000|2022-08-24 21:40:00|205.48|202.68|205.46|202.66|205.48|202.68|205.46|202.66|0
1661377500000|2022-08-24 21:45:00|205.48|202.68|205.5|202.7|205.56|202.76|205.48|202.68|0
1661377800000|2022-08-24 21:50:00|205.49|202.69|205.47|202.67|205.51|202.71|205.45|202.65|0
1661378100000|2022-08-24 21:55:00|205.46|202.66|205.47|202.67|205.54|202.74|205.31|202.51|0
1661378400000|2022-08-24 22:00:00|205.6|202.8|205.09|202.29|205.64|202.84|205.09|202.29|0
1661378700000|2022-08-24 22:05:00|205.18|202.38|204.73|201.93|205.27|202.47|204.73|201.93|0
1661379000000|2022-08-24 22:10:00|204.91|202.11|205.09|202.29|205.18|202.38|204.82|202.02|0
1661379300000|2022-08-24 22:15:00|205.18|202.38|205.36|202.56|205.36|202.56|205.18|202.38|0
1661379600000|2022-08-24 22:20:00|205.45|202.65|205.54|202.74|205.63|202.83|205.36|202.56|0
1661379900000|2022-08-24 22:25:00|205.63|202.83|205.17|202.37|205.63|202.83|205.08|202.28|0
1661380200000|2022-08-24 22:30:00|205.35|202.55|205.44|202.64|205.53|202.73|205.31|202.51|0
1661380500000|2022-08-24 22:35:00|205.53|202.73|205.44|202.64|205.71|202.91|205.44|202.64|0
1661380800000|2022-08-24 22:40:00|205.53|202.73|205.66|202.86|205.71|202.91|205.35|202.55|0
1661381100000|2022-08-24 22:45:00|205.71|202.91|205.8|203|205.89|203.09|205.62|202.82|0
1661381400000|2022-08-24 22:50:00|205.71|202.91|205.88|203.08|205.98|203.18|205.7|202.9|0
1661381700000|2022-08-24 22:55:00|205.79|202.99|205.61|202.81|205.88|203.08|205.61|202.81|0
1661382000000|2022-08-24 23:00:00|205.52|202.72|205.25|202.45|205.7|202.9|205.16|202.36|0
1661382300000|2022-08-24 23:05:00|205.34|202.54|205.88|203.08|205.88|203.08|205.34|202.54|0
1661382600000|2022-08-24 23:10:00|205.79|202.99|205.87|203.07|205.97|203.17|205.7|202.9|0
1661382900000|2022-08-24 23:15:00|205.78|202.98|205.87|203.07|205.87|203.07|205.78|202.98|0
1661383200000|2022-08-24 23:20:00|205.83|203.03|205.69|202.89|205.87|203.07|205.42|202.62|0
1661383500000|2022-08-24 23:25:00|205.78|202.98|205.6|202.8|205.78|202.98|205.6|202.8|0
1661383800000|2022-08-24 23:30:00|205.69|202.89|206.14|203.34|206.23|203.43|205.69|202.89|0
1661384100000|2022-08-24 23:35:00|206.23|203.43|206.13|203.33|206.23|203.43|206.04|203.24|0
1661384400000|2022-08-24 23:40:00|206.09|203.29|206.13|203.33|206.13|203.33|206.04|203.24|0
1661384700000|2022-08-24 23:45:00|206.04|203.24|206.85|204.05|206.95|204.15|206.04|203.24|0
1661385000000|2022-08-24 23:50:00|206.76|203.96|206.76|203.96|206.85|204.05|206.67|203.87|0
1661385300000|2022-08-24 23:55:00|206.85|204.05|206.58|203.78|206.94|204.14|206.49|203.69|0
1661385600000|2022-08-25 00:00:00|206.31|203.51|207.03|204.23|207.39|204.59|206.21|203.41|0
1661385900000|2022-08-25 00:05:00|206.99|204.19|206.3|203.5|207.03|204.23|206.12|203.32|0
1661386200000|2022-08-25 00:10:00|206.39|203.59|206.3|203.5|206.57|203.77|206.21|203.41|0
1661386500000|2022-08-25 00:15:00|206.21|203.41|206.3|203.5|206.39|203.59|206.03|203.23|0
1661386800000|2022-08-25 00:20:00|206.21|203.41|206.11|203.31|206.39|203.59|206.02|203.22|0
1661387100000|2022-08-25 00:25:00|206.07|203.27|206.02|203.22|206.29|203.49|206.02|203.22|0
1661387400000|2022-08-25 00:30:00|206.11|203.31|204.75|201.95|206.11|203.31|204.66|201.86|0
1661387700000|2022-08-25 00:35:00|204.84|202.04|203.94|201.14|205.2|202.4|203.76|200.96|0
1661388000000|2022-08-25 00:40:00|203.85|201.05|204.03|201.23|204.21|201.41|203.76|200.96|0
1661388300000|2022-08-25 00:45:00|203.94|201.14|203.85|201.05|204.12|201.32|203.4|200.6|0
1661388600000|2022-08-25 00:50:00|203.94|201.14|203.53|200.73|203.94|201.14|203.4|200.6|0
1661388900000|2022-08-25 00:55:00|203.48|200.68|203.66|200.86|203.93|201.13|203.39|200.59|0
1661389200000|2022-08-25 01:00:00|203.75|200.95|203.75|200.95|203.75|200.95|203.48|200.68|0
1661389500000|2022-08-25 01:05:00|203.66|200.86|203.93|201.13|204.02|201.22|203.66|200.86|0
1661389800000|2022-08-25 01:10:00|204.02|201.22|204.01|201.21|204.02|201.22|203.57|200.77|0
1661390100000|2022-08-25 01:15:00|203.92|201.12|203.2|200.4|204.01|201.21|203.11|200.31|0
1661390400000|2022-08-25 01:20:00|203.29|200.49|203.92|201.12|203.92|201.12|203.2|200.4|0
1661390700000|2022-08-25 01:25:00|203.83|201.03|203.74|200.94|203.83|201.03|203.47|200.67|0
1661391000000|2022-08-25 01:30:00|203.65|200.85|203.29|200.49|203.65|200.85|203.29|200.49|0
1661391300000|2022-08-25 01:35:00|203.2|200.4|202.66|199.86|203.2|200.4|202.48|199.68|0
1661391600000|2022-08-25 01:40:00|202.57|199.77|202.92|200.12|202.92|200.12|202.57|199.77|0
1661391900000|2022-08-25 01:45:00|203.01|200.21|202.65|199.85|203.19|200.39|202.56|199.76|0
1661392200000|2022-08-25 01:50:00|202.56|199.76|202.74|199.94|202.83|200.03|202.3|199.5|0
1661392500000|2022-08-25 01:55:00|202.83|200.03|203.1|200.3|203.1|200.3|202.74|199.94|0
1661392800000|2022-08-25 02:00:00|203.01|200.21|203.45|200.65|203.54|200.74|202.87|200.07|0
1661393100000|2022-08-25 02:05:00|203.36|200.56|203.18|200.38|203.45|200.65|203.09|200.29|0
1661393400000|2022-08-25 02:10:00|203.27|200.47|203.63|200.83|203.63|200.83|203.09|200.29|0
1661393700000|2022-08-25 02:15:00|203.72|200.92|203.44|200.64|203.72|200.92|203.18|200.38|0
1661394000000|2022-08-25 02:20:00|203.53|200.73|202.82|200.02|203.53|200.73|202.73|199.93|0
1661394300000|2022-08-25 02:25:00|202.73|199.93|202.63|199.83|202.9|200.1|202.63|199.83|0
1661394600000|2022-08-25 02:30:00|202.54|199.74|202.36|199.56|202.9|200.1|202.36|199.56|0
1661394900000|2022-08-25 02:35:00|202.41|199.61|202.81|200.01|202.81|200.01|202.36|199.56|0
1661395200000|2022-08-25 02:40:00|202.72|199.92|202.81|200.01|202.9|200.1|202.63|199.83|0
1661395500000|2022-08-25 02:45:00|202.9|200.1|203.07|200.27|203.07|200.27|202.81|200.01|0
1661395800000|2022-08-25 02:50:00|202.98|200.18|203.07|200.27|203.25|200.45|202.98|200.18|0
1661396100000|2022-08-25 02:55:00|202.98|200.18|203.07|200.27|203.07|200.27|202.98|200.18|0
1661396400000|2022-08-25 03:00:00|202.98|200.18|202.98|200.18|203.24|200.44|202.89|200.09|0
1661396700000|2022-08-25 03:05:00|203.06|200.26|202.79|199.99|203.24|200.44|202.79|199.99|0
1661397000000|2022-08-25 03:10:00|202.7|199.9|202.61|199.81|202.88|200.08|202.61|199.81|0
1661397300000|2022-08-25 03:15:00|202.57|199.77|202.7|199.9|202.79|199.99|202.43|199.63|0
1661397600000|2022-08-25 03:20:00|202.61|199.81|203.06|200.26|203.06|200.26|202.52|199.72|0
1661397900000|2022-08-25 03:25:00|202.97|200.17|202.78|199.98|202.97|200.17|202.52|199.72|0
1661398200000|2022-08-25 03:30:00|202.87|200.07|203.41|200.61|203.41|200.61|202.69|199.89|0
1661398500000|2022-08-25 03:35:00|203.5|200.7|203.5|200.7|203.68|200.88|203.32|200.52|0
1661398800000|2022-08-25 03:40:00|203.59|200.79|203.58|200.78|203.76|200.96|203.41|200.61|0
1661399100000|2022-08-25 03:45:00|203.49|200.69|203.67|200.87|203.76|200.96|203.31|200.51|0
1661399400000|2022-08-25 03:50:00|203.58|200.78|203.22|200.42|203.67|200.87|203.22|200.42|0
1661399700000|2022-08-25 03:55:00|203.31|200.51|203.31|200.51|203.49|200.69|203.22|200.42|0
1661400000000|2022-08-25 04:00:00|203.22|200.42|203.17|200.37|203.58|200.78|203.17|200.37|0
1661400300000|2022-08-25 04:05:00|203.13|200.33|203.03|200.23|203.13|200.33|202.94|200.14|0
1661400600000|2022-08-25 04:10:00|203.08|200.28|202.76|199.96|203.08|200.28|202.67|199.87|0
1661400900000|2022-08-25 04:15:00|202.67|199.87|203.03|200.23|203.21|200.41|202.67|199.87|0
1661401200000|2022-08-25 04:20:00|203.08|200.28|202.94|200.14|203.12|200.32|202.85|200.05|0
1661401500000|2022-08-25 04:25:00|202.85|200.05|202.67|199.87|202.94|200.14|202.67|199.87|0
1661401800000|2022-08-25 04:30:00|202.58|199.78|201.5|198.7|202.58|199.78|201.5|198.7|0
1661402100000|2022-08-25 04:35:00|201.59|198.79|201.77|198.97|201.77|198.97|201.5|198.7|0
1661402400000|2022-08-25 04:40:00|201.68|198.88|201.86|199.06|201.86|199.06|201.68|198.88|0
1661402700000|2022-08-25 04:45:00|201.77|198.97|201.68|198.88|201.77|198.97|201.59|198.79|0
1661403000000|2022-08-25 04:50:00|201.63|198.83|201.05|198.25|201.68|198.88|200.96|198.16|0
1661403300000|2022-08-25 04:55:00|201.14|198.34|201.23|198.43|201.27|198.47|200.92|198.12|0
1661403600000|2022-08-25 05:00:00|201.05|198.25|200.51|197.71|201.05|198.25|200.07|197.27|0
1661403900000|2022-08-25 05:05:00|200.38|197.58|200.51|197.71|200.6|197.8|199.98|197.18|0
1661404200000|2022-08-25 05:10:00|200.6|197.8|200.77|197.97|200.86|198.06|200.51|197.71|0
1661404500000|2022-08-25 05:15:00|200.86|198.06|200.95|198.15|200.95|198.15|200.42|197.62|0
1661404800000|2022-08-25 05:20:00|200.86|198.06|201.48|198.68|201.48|198.68|200.77|197.97|0
1661405100000|2022-08-25 05:25:00|201.39|198.59|201.3|198.5|201.57|198.77|201.04|198.24|0
1661405400000|2022-08-25 05:30:00|201.21|198.41|201.48|198.68|201.57|198.77|201.21|198.41|0
1661405700000|2022-08-25 05:35:00|201.57|198.77|201.74|198.94|201.83|199.03|201.56|198.76|0
1661406000000|2022-08-25 05:40:00|201.83|199.03|201.74|198.94|201.83|199.03|201.65|198.85|0
1661406300000|2022-08-25 05:45:00|201.78|198.98|201.65|198.85|201.83|199.03|201.38|198.58|0
1661406600000|2022-08-25 05:50:00|201.69|198.89|201.82|199.02|201.82|199.02|201.47|198.67|0
1661406900000|2022-08-25 05:55:00|201.73|198.93|201.55|198.75|201.82|199.02|201.55|198.75|0
1661407200000|2022-08-25 06:00:00|201.64|198.84|201.28|198.48|201.82|199.02|201.2|198.4|0
1661407500000|2022-08-25 06:05:00|201.2|198.4|201.46|198.66|201.82|199.02|201.19|198.39|0
1661407800000|2022-08-25 06:10:00|201.37|198.57|200.66|197.86|201.37|198.57|200.39|197.59|0
1661408100000|2022-08-25 06:15:00|200.57|197.77|193.05|190.25|200.66|197.86|192.02|189.22|0
1661408400000|2022-08-25 06:20:00|193.14|190.34|195.65|192.85|195.73|192.93|193.14|190.34|0
1661408700000|2022-08-25 06:25:00|195.47|192.67|194.95|192.15|195.65|192.85|194.56|191.76|0
1661409000000|2022-08-25 06:30:00|194.78|191.98|193.39|190.59|195.21|192.41|193.3|190.5|0
1661409300000|2022-08-25 06:35:00|193.3|190.5|193.78|190.98|194.34|191.54|193.3|190.5|0
1661409600000|2022-08-25 06:40:00|193.82|191.02|192.91|190.11|194.08|191.28|192.91|190.11|0
1661409900000|2022-08-25 06:45:00|192.87|190.07|192.95|190.15|193.04|190.24|191.67|188.87|0
1661410200000|2022-08-25 06:50:00|193.04|190.24|192.87|190.07|193.9|191.1|192.78|189.98|0
1661410500000|2022-08-25 06:55:00|192.95|190.15|193.38|190.58|193.55|190.75|192.95|190.15|0
1661410800000|2022-08-25 07:00:00|193.55|190.75|194.13|191.33|198.06|195.26|193.21|190.41|0
1661411100000|2022-08-25 07:05:00|193.95|191.35|194.33|191.73|194.64|192.04|193.86|191.26|0
1661411400000|2022-08-25 07:10:00|194.37|191.77|194.89|192.29|195.33|192.73|194.29|191.69|0
1661411700000|2022-08-25 07:15:00|194.98|192.38|193.68|191.08|195.06|192.46|193.59|190.99|0
1661412000000|2022-08-25 07:20:00|193.51|190.91|194.19|191.59|194.63|192.03|193.42|190.82|0
1661412300000|2022-08-25 07:25:00|194.11|191.51|193.93|191.33|194.8|192.2|193.85|191.25|0
1661412600000|2022-08-25 07:30:00|194.11|191.51|195.06|192.46|195.36|192.76|194.02|191.42|0
1661412900000|2022-08-25 07:35:00|195.05|192.45|194.97|192.37|195.23|192.63|194.62|192.02|0
1661413200000|2022-08-25 07:40:00|194.92|192.32|194.58|191.98|195.23|192.63|194.36|191.76|0
1661413500000|2022-08-25 07:45:00|194.62|192.02|194.79|192.19|194.92|192.32|194.27|191.67|0
1661413800000|2022-08-25 07:50:00|194.7|192.1|193.92|191.32|194.7|192.1|193.49|190.89|0
1661414100000|2022-08-25 07:55:00|194.01|191.41|193.23|190.63|194.01|191.41|193.14|190.54|0
1661414400000|2022-08-25 08:00:00|193.14|190.54|194.09|191.49|194.09|191.49|192.63|190.03|0
1661414700000|2022-08-25 08:05:00|194.18|191.58|194.69|192.09|194.69|192.09|193.57|190.97|0
1661415000000|2022-08-25 08:10:00|194.65|192.05|195.12|192.52|195.12|192.52|194.43|191.83|0
1661415300000|2022-08-25 08:15:00|195.21|192.61|195.38|192.78|195.9|193.3|195.12|192.52|0
1661415600000|2022-08-25 08:20:00|195.43|192.83|195.51|192.91|195.55|192.95|194.86|192.26|0
1661415900000|2022-08-25 08:25:00|195.38|192.78|195.81|193.21|195.9|193.3|195.38|192.78|0
1661416200000|2022-08-25 08:30:00|195.9|193.3|194.77|192.17|195.9|193.3|194.77|192.17|0
1661416500000|2022-08-25 08:35:00|194.81|192.21|194.68|192.08|195.03|192.43|194.59|191.99|0
1661416800000|2022-08-25 08:40:00|194.72|192.12|194.16|191.56|194.76|192.16|194.16|191.56|0
1661417100000|2022-08-25 08:45:00|194.33|191.73|194.59|191.99|194.67|192.07|194.16|191.56|0
1661417400000|2022-08-25 08:50:00|194.67|192.07|195.19|192.59|195.19|192.59|194.59|191.99|0
1661417700000|2022-08-25 08:55:00|195.15|192.55|195.1|192.5|195.28|192.68|194.93|192.33|0
1661418000000|2022-08-25 09:00:00|195.19|192.59|195.88|193.28|195.88|193.28|194.67|192.07|0
1661418300000|2022-08-25 09:05:00|195.79|193.19|195.88|193.28|195.88|193.28|195.27|192.67|0
1661418600000|2022-08-25 09:10:00|195.96|193.36|196.14|193.54|196.22|193.62|195.96|193.36|0
1661418900000|2022-08-25 09:15:00|196.05|193.45|197.44|194.84|197.53|194.93|195.96|193.36|0
1661419200000|2022-08-25 09:20:00|197.36|194.76|197.88|195.28|197.97|195.37|197.27|194.67|0
1661419500000|2022-08-25 09:25:00|197.79|195.19|199.02|196.42|199.19|196.59|197.79|195.19|0
1661419800000|2022-08-25 09:30:00|199.11|196.51|199.19|196.59|200.16|197.56|198.75|196.15|0
1661420100000|2022-08-25 09:35:00|199.28|196.68|199.81|197.21|200.16|197.56|199.01|196.41|0
1661420400000|2022-08-25 09:40:00|199.72|197.12|200.12|197.52|200.6|198|199.68|197.08|0
1661420700000|2022-08-25 09:45:00|200.07|197.47|201.09|198.49|201.4|198.8|199.98|197.38|0
1661421000000|2022-08-25 09:50:00|201.04|198.44|200.06|197.46|201.13|198.53|200.06|197.46|0
1661421300000|2022-08-25 09:55:00|200.2|197.6|200.68|198.08|200.95|198.35|199.89|197.29|0
1661421600000|2022-08-25 10:00:00|200.86|198.26|201.39|198.79|201.47|198.87|198.69|196.09|0
1661421900000|2022-08-25 10:05:00|201.47|198.87|201.47|198.87|201.65|199.05|201.12|198.52|0
1661422200000|2022-08-25 10:10:00|201.43|198.83|200.67|198.07|201.74|199.14|200.67|198.07|0
1661422500000|2022-08-25 10:15:00|200.72|198.12|201.38|198.78|201.38|198.78|200.58|197.98|0
1661422800000|2022-08-25 10:20:00|201.29|198.69|200.22|197.62|201.38|198.78|200.22|197.62|0
1661423100000|2022-08-25 10:25:00|200.31|197.71|199.96|197.36|200.4|197.8|199.87|197.27|0
1661423400000|2022-08-25 10:30:00|199.91|197.31|199.69|197.09|200.31|197.71|199.51|196.91|0
1661423700000|2022-08-25 10:35:00|199.78|197.18|200.39|197.79|200.66|198.06|199.69|197.09|0
1661424000000|2022-08-25 10:40:00|200.48|197.88|199.69|197.09|200.66|198.06|199.69|197.09|0
1661424300000|2022-08-25 10:45:00|199.77|197.17|199.86|197.26|200.3|197.7|199.51|196.91|0
1661424600000|2022-08-25 10:50:00|199.77|197.17|199.95|197.35|200.12|197.52|199.64|197.04|0
1661424900000|2022-08-25 10:55:00|200.03|197.43|200.12|197.52|200.12|197.52|199.5|196.9|0
1661425200000|2022-08-25 11:00:00|199.99|197.39|199.94|197.34|200.74|198.14|199.85|197.25|0
1661425500000|2022-08-25 11:05:00|200.12|197.52|199.81|197.21|200.21|197.61|199.76|197.16|0
1661425800000|2022-08-25 11:10:00|199.85|197.25|198|195.4|199.85|197.25|197.91|195.31|0
1661426100000|2022-08-25 11:15:00|197.91|195.31|198.32|195.72|199.32|196.72|197.65|195.05|0
1661426400000|2022-08-25 11:20:00|198.23|195.63|198.49|195.89|199.02|196.42|197.97|195.37|0
1661426700000|2022-08-25 11:25:00|198.58|195.98|198.14|195.54|198.58|195.98|198.14|195.54|0
1661427000000|2022-08-25 11:30:00|198.19|195.59|199.28|196.68|199.37|196.77|198.19|195.59|0
1661427300000|2022-08-25 11:35:00|199.37|196.77|199.06|196.46|199.81|197.21|198.93|196.33|0
1661427600000|2022-08-25 11:40:00|199.1|196.5|200.07|197.47|200.07|197.47|198.84|196.24|0
1661427900000|2022-08-25 11:45:00|199.98|197.38|199.62|197.02|200.33|197.73|199.54|196.94|0
1661428200000|2022-08-25 11:50:00|199.71|197.11|199.76|197.16|200.15|197.55|199.62|197.02|0
1661428500000|2022-08-25 11:55:00|199.8|197.2|199.4|196.8|200.06|197.46|199.27|196.67|0
1661428800000|2022-08-25 12:00:00|199.36|196.76|198.61|196.01|199.44|196.84|198.39|195.79|0
1661429100000|2022-08-25 12:05:00|198.65|196.05|198.91|196.31|199.35|196.75|198.56|195.96|0
1661429400000|2022-08-25 12:10:00|198.82|196.22|199.44|196.84|199.61|197.01|198.69|196.09|0
1661429700000|2022-08-25 12:15:00|199.52|196.92|200.23|197.63|200.32|197.72|199.44|196.84|0
1661430000000|2022-08-25 12:20:00|200.32|197.72|200.4|197.8|201.02|198.42|200.14|197.54|0
1661430300000|2022-08-25 12:25:00|200.49|197.89|200.05|197.45|200.93|198.33|200.05|197.45|0
1661430600000|2022-08-25 12:30:00|199.92|197.32|200.75|198.15|202.35|199.75|199.92|197.32|0
1661430900000|2022-08-25 12:35:00|200.84|198.24|201.63|199.03|201.99|199.39|200.57|197.97|0
1661431200000|2022-08-25 12:40:00|201.55|198.95|202.7|200.1|203.15|200.55|201.37|198.77|0
1661431500000|2022-08-25 12:45:00|202.61|200.01|203.06|200.46|203.32|200.72|202.25|199.65|0
1661431800000|2022-08-25 12:50:00|203.23|200.63|202.43|199.83|203.59|200.99|202.16|199.56|0
1661432100000|2022-08-25 12:55:00|202.47|199.87|201.71|199.11|202.78|200.18|201.71|199.11|0
1661432400000|2022-08-25 13:00:00|201.8|199.2|202.07|199.47|202.07|199.47|201.45|198.85|0
1661432700000|2022-08-25 13:05:00|201.98|199.38|202.42|199.82|202.78|200.18|201.98|199.38|0
1661433000000|2022-08-25 13:10:00|202.6|200|201.8|199.2|202.96|200.36|201.62|199.02|0
1661433300000|2022-08-25 13:15:00|201.71|199.11|201.88|199.28|201.88|199.28|201.35|198.75|0
1661433600000|2022-08-25 13:20:00|201.79|199.19|201.79|199.19|202.06|199.46|201.26|198.66|0
1661433900000|2022-08-25 13:25:00|201.7|199.1|202.77|200.17|202.86|200.26|201.7|199.1|0
1661434200000|2022-08-25 13:30:00|202.5|199.9|205.91|203.31|206.09|203.49|202.23|199.63|0
1661434500000|2022-08-25 13:35:00|206.09|203.49|204.73|202.13|206.36|203.76|204.37|201.77|0
1661434800000|2022-08-25 13:40:00|204.55|201.95|204.91|202.31|205.72|203.12|203.84|201.24|0
1661435100000|2022-08-25 13:45:00|204.82|202.22|204.01|201.41|205.32|202.72|203.03|200.43|0
1661435400000|2022-08-25 13:50:00|203.83|201.23|200.89|198.29|204.64|202.04|200.45|197.85|0
1661435700000|2022-08-25 13:55:00|200.71|198.11|198.16|195.56|200.71|198.11|197.89|195.29|0
1661436000000|2022-08-25 14:00:00|197.63|195.03|197.28|194.68|197.63|195.03|196.41|193.81|0
1661436300000|2022-08-25 14:05:00|197.11|194.51|198.15|195.55|198.5|195.9|196.84|194.24|0
1661436600000|2022-08-25 14:10:00|198.06|195.46|197.62|195.02|199.29|196.69|197.54|194.94|0
1661436900000|2022-08-25 14:15:00|197.45|194.85|197.45|194.85|197.97|195.37|196.58|193.98|0
1661437200000|2022-08-25 14:20:00|197.71|195.11|193.32|190.72|197.8|195.2|193.32|190.72|0
1661437500000|2022-08-25 14:25:00|193.24|190.64|193.32|190.72|194.19|191.59|192.55|189.95|0
1661437800000|2022-08-25 14:30:00|193.06|190.46|193.06|190.46|194.14|191.54|192.37|189.77|0
1661438100000|2022-08-25 14:35:00|193.23|190.63|192.28|189.68|193.23|190.63|192.2|189.6|0
1661438400000|2022-08-25 14:40:00|192.37|189.77|192.54|189.94|192.71|190.11|191.77|189.17|0
1661438700000|2022-08-25 14:45:00|192.45|189.85|192.45|189.85|192.79|190.19|191.76|189.16|0
1661439000000|2022-08-25 14:50:00|192.19|189.59|194.09|191.49|194.17|191.57|192.11|189.51|0
1661439300000|2022-08-25 14:55:00|194.17|191.57|194.11|191.51|194.61|192.01|193.51|190.91|0
1661439600000|2022-08-25 15:00:00|193.94|191.34|195.5|192.9|195.85|193.25|193.94|191.34|0
1661439900000|2022-08-25 15:05:00|195.59|192.99|196.11|193.51|196.46|193.86|195.5|192.9|0
1661440200000|2022-08-25 15:10:00|196.02|193.42|197.51|194.91|197.69|195.09|195.5|192.9|0
1661440500000|2022-08-25 15:15:00|197.42|194.82|199.36|196.76|200.07|197.47|196.93|194.33|0
1661440800000|2022-08-25 15:20:00|199|196.4|201.49|198.89|201.66|199.06|198.83|196.23|0
1661441100000|2022-08-25 15:25:00|201.66|199.06|199.44|196.84|201.66|199.06|199.09|196.49|0
1661441400000|2022-08-25 15:30:00|199.18|196.58|199.35|196.75|199.88|197.28|198.38|195.78|0
1661441700000|2022-08-25 15:35:00|199.44|196.84|198.79|196.19|199.53|196.93|198.29|195.69|0
1661442000000|2022-08-25 15:40:00|198.87|196.27|198.08|195.48|199.4|196.8|197.9|195.3|0
1661442300000|2022-08-25 15:45:00|197.9|195.3|198.34|195.74|199.05|196.45|197.82|195.22|0
1661442600000|2022-08-25 15:50:00|198.43|195.83|199.04|196.44|199.31|196.71|198.08|195.48|0
1661442900000|2022-08-25 15:55:00|199.13|196.53|198.07|195.47|200.19|197.59|197.9|195.3|0
1661443200000|2022-08-25 16:00:00|198.25|195.65|198.69|196.09|199.13|196.53|197.9|195.3|0
1661443500000|2022-08-25 16:05:00|198.6|196|199.48|196.88|199.48|196.88|197.98|195.38|0
1661443800000|2022-08-25 16:10:00|199.39|196.79|200.89|198.29|201.52|198.92|198.77|196.17|0
1661444100000|2022-08-25 16:15:00|200.98|198.38|200.63|198.03|201.61|199.01|200.22|197.62|0
1661444400000|2022-08-25 16:20:00|200.71|198.11|200.98|198.38|201.25|198.65|200.36|197.76|0
1661444700000|2022-08-25 16:25:00|200.89|198.29|199.56|196.96|200.98|198.38|199.29|196.69|0
1661445000000|2022-08-25 16:30:00|199.47|196.87|199.73|197.13|200.44|197.84|199.29|196.69|0
1661445300000|2022-08-25 16:35:00|199.82|197.22|199.64|197.04|200|197.4|199.29|196.69|0
1661445600000|2022-08-25 16:40:00|199.55|196.95|200.53|197.93|201.33|198.73|199.55|196.95|0
1661445900000|2022-08-25 16:45:00|200.44|197.84|202.39|199.79|203.02|200.42|200.35|197.75|0
1661446200000|2022-08-25 16:50:00|202.13|199.53|200.79|198.19|202.13|199.53|200.61|198.01|0
1661446500000|2022-08-25 16:55:00|200.61|198.01|200.25|197.65|201.23|198.63|200.25|197.65|0
1661446800000|2022-08-25 17:00:00|200.34|197.74|200.07|197.47|200.87|198.27|199.37|196.77|0
1661447100000|2022-08-25 17:05:00|200.16|197.56|201.19|198.59|201.45|198.85|199.1|196.5|0
1661447400000|2022-08-25 17:10:00|201.1|198.5|200.39|197.79|201.63|199.03|200.39|197.79|0
1661447700000|2022-08-25 17:15:00|200.48|197.88|197.48|194.88|200.83|198.23|197.48|194.88|0
1661448000000|2022-08-25 17:20:00|197.66|195.06|196.86|194.26|197.83|195.23|196.34|193.74|0
1661448300000|2022-08-25 17:25:00|196.78|194.18|196.6|194|197.22|194.62|196.25|193.65|0
1661448600000|2022-08-25 17:30:00|196.51|193.91|195.63|193.03|196.86|194.26|195.63|193.03|0
1661448900000|2022-08-25 17:35:00|195.55|192.95|195.11|192.51|195.81|193.21|194.85|192.25|0
1661449200000|2022-08-25 17:40:00|195.02|192.42|194.49|191.89|195.28|192.68|194.41|191.81|0
1661449500000|2022-08-25 17:45:00|194.41|191.81|194.23|191.63|194.76|192.16|193.71|191.11|0
1661449800000|2022-08-25 17:50:00|194.32|191.72|194.14|191.54|194.67|192.07|194.14|191.54|0
1661450100000|2022-08-25 17:55:00|194.05|191.45|194.4|191.8|194.84|192.24|194.05|191.45|0
1661450400000|2022-08-25 18:00:00|194.31|191.71|195.62|193.02|195.79|193.19|194.23|191.63|0
1661450700000|2022-08-25 18:05:00|195.66|193.06|195.18|192.58|196.23|193.63|195.09|192.49|0
1661451000000|2022-08-25 18:10:00|195.35|192.75|194.31|191.71|195.7|193.1|194.05|191.45|0
1661451300000|2022-08-25 18:15:00|194.39|191.79|194.65|192.05|194.91|192.31|194.04|191.44|0
1661451600000|2022-08-25 18:20:00|194.48|191.88|194.3|191.7|194.91|192.31|194.04|191.44|0
1661451900000|2022-08-25 18:25:00|194.39|191.79|193.78|191.18|194.39|191.79|193.6|191|0
1661452200000|2022-08-25 18:30:00|193.69|191.09|194.21|191.61|194.47|191.87|193.52|190.92|0
1661452500000|2022-08-25 18:35:00|194.12|191.52|195.25|192.65|195.25|192.65|194.12|191.52|0
1661452800000|2022-08-25 18:40:00|195.34|192.74|195.77|193.17|196.39|193.79|195.34|192.74|0
1661453100000|2022-08-25 18:45:00|195.69|193.09|195.68|193.08|196.39|193.79|195.6|193|0
1661453400000|2022-08-25 18:50:00|195.77|193.17|194.87|192.27|196.74|194.14|194.78|192.18|0
1661453700000|2022-08-25 18:55:00|194.95|192.35|193.64|191.04|194.95|192.35|193.55|190.95|0
1661454000000|2022-08-25 19:00:00|193.73|191.13|192.86|190.26|193.99|191.39|192.86|190.26|0
1661454300000|2022-08-25 19:05:00|192.77|190.17|193.72|191.12|194.07|191.47|192.68|190.08|0
1661454600000|2022-08-25 19:10:00|193.81|191.21|193.11|190.51|194.16|191.56|193.11|190.51|0
1661454900000|2022-08-25 19:15:00|193.03|190.43|192.24|189.64|193.63|191.03|192.24|189.64|0
1661455200000|2022-08-25 19:20:00|192.16|189.56|191.38|188.78|192.24|189.64|191.29|188.69|0
1661455500000|2022-08-25 19:25:00|191.29|188.69|190.77|188.17|191.55|188.95|190.6|188|0
1661455800000|2022-08-25 19:30:00|190.86|188.26|191.55|188.95|192.24|189.64|190.77|188.17|0
1661456100000|2022-08-25 19:35:00|191.46|188.86|191.82|189.22|192.66|190.06|190.34|187.74|0
1661456400000|2022-08-25 19:40:00|191.74|189.14|189.17|186.57|191.91|189.31|189.17|186.57|0
1661456700000|2022-08-25 19:45:00|189.34|186.74|188.41|185.81|189.6|187|188.15|185.55|0
1661457000000|2022-08-25 19:50:00|188.24|185.64|188.07|185.47|189.42|186.82|187.9|185.3|0
1661457300000|2022-08-25 19:55:00|188.15|185.55|185.88|183.28|188.32|185.72|185.37|182.77|0
1661457600000|2022-08-25 20:00:00|185.46|182.86|186.96|184.36|186.96|184.36|185.46|182.86|0
1661457900000|2022-08-25 20:05:00|186.88|184.28|187.38|184.78|187.47|184.87|186.63|184.03|0
1661458200000|2022-08-25 20:10:00|187.47|184.87|188.06|185.46|188.06|185.46|187.47|184.87|0
1661458500000|2022-08-25 20:15:00|187.73|184.93|187.65|184.85|187.86|185.06|187.4|184.6|0
1661458800000|2022-08-25 20:20:00|187.56|184.76|187.65|184.85|187.73|184.93|187.48|184.68|0
1661459100000|2022-08-25 20:25:00|187.56|184.76|187.31|184.51|187.64|184.84|187.31|184.51|0
1661459400000|2022-08-25 20:30:00|187.35|184.55|187.43|184.63|187.64|184.84|187.35|184.55|0
1661459700000|2022-08-25 20:35:00|187.39|184.59|187.47|184.67|187.47|184.67|187.22|184.42|0
1661460000000|2022-08-25 20:40:00|187.55|184.75|187.64|184.84|187.64|184.84|187.38|184.58|0
1661460300000|2022-08-25 20:45:00|187.55|184.75|187.8|185|187.8|185|187.55|184.75|0
1661460600000|2022-08-25 20:50:00|187.89|185.09|187.76|184.96|187.89|185.09|187.76|184.96|0
1661460900000|2022-08-25 20:55:00|187.8|185|187.76|184.96|188.05|185.25|187.63|184.83|0
1661461200000|2022-08-25 21:00:00|187.82|185.02|187.62|184.82|187.82|185.02|187.62|184.82|0
1661461500000|2022-08-25 21:05:00|187.63|184.83|187.41|184.61|187.74|184.94|187.29|184.49|0
1661461800000|2022-08-25 21:10:00|187.33|184.53|187.31|184.51|187.47|184.67|187.26|184.46|0
1661462100000|2022-08-25 21:15:00|187.29|184.49|187.01|184.21|187.29|184.49|186.92|184.12|0
1661462400000|2022-08-25 21:20:00|186.93|184.13|186.99|184.19|187.01|184.21|186.88|184.08|0
1661462700000|2022-08-25 21:25:00|187.02|184.22|187.12|184.32|187.33|184.53|187.02|184.22|0
1661463000000|2022-08-25 21:30:00|187.13|184.33|187.21|184.41|187.21|184.41|187.07|184.27|0
1661463300000|2022-08-25 21:35:00|187.28|184.48|187|184.2|187.28|184.48|187|184.2|0
1661463600000|2022-08-25 21:40:00|187.02|184.22|187.05|184.25|187.08|184.28|186.94|184.14|0
1661463900000|2022-08-25 21:45:00|187.04|184.24|186.92|184.12|187.04|184.24|186.91|184.11|0
1661464200000|2022-08-25 21:50:00|186.95|184.15|186.92|184.12|187.16|184.36|186.91|184.11|0
1661464500000|2022-08-25 21:55:00|186.9|184.1|187.02|184.22|187.03|184.23|186.9|184.1|0
1661464800000|2022-08-25 22:00:00|186.89|184.09|187.43|184.63|187.43|184.63|186.13|183.33|0
1661465100000|2022-08-25 22:05:00|187.51|184.71|187.51|184.71|187.68|184.88|187.51|184.71|0
1661465400000|2022-08-25 22:10:00|187.56|184.76|187.85|185.05|187.93|185.13|187.56|184.76|0
1661465700000|2022-08-25 22:15:00|187.89|185.09|187.93|185.13|187.93|185.13|187.68|184.88|0
1661466000000|2022-08-25 22:20:00|188.01|185.21|188.35|185.55|188.43|185.63|187.93|185.13|0
1661466300000|2022-08-25 22:25:00|188.43|185.63|188.35|185.55|188.52|185.72|188.35|185.55|0
1661466600000|2022-08-25 22:30:00|188.43|185.63|188.01|185.21|188.43|185.63|188.01|185.21|0
1661466900000|2022-08-25 22:35:00|187.92|185.12|188.09|185.29|188.09|185.29|187.92|185.12|0
1661467200000|2022-08-25 22:40:00|188.05|185.25|188.17|185.37|188.26|185.46|188|185.2|0
1661467500000|2022-08-25 22:45:00|188|185.2|188.17|185.37|188.17|185.37|187.62|184.82|0
1661467800000|2022-08-25 22:50:00|188.13|185.33|188|185.2|188.17|185.37|188|185.2|0
1661468100000|2022-08-25 22:55:00|188.08|185.28|187.91|185.11|188.16|185.36|187.91|185.11|0
1661468400000|2022-08-25 23:00:00|187.83|185.03|187.74|184.94|187.83|185.03|187.4|184.6|0
1661468700000|2022-08-25 23:05:00|187.65|184.85|187.06|184.26|187.65|184.85|186.98|184.18|0
1661469000000|2022-08-25 23:10:00|186.98|184.18|187.23|184.43|187.23|184.43|186.89|184.09|0
1661469300000|2022-08-25 23:15:00|187.19|184.39|186.89|184.09|187.23|184.43|186.72|183.92|0
1661469600000|2022-08-25 23:20:00|186.81|184.01|186.3|183.5|186.89|184.09|186.13|183.33|0
1661469900000|2022-08-25 23:25:00|186.38|183.58|186.38|183.58|186.38|183.58|186.13|183.33|0
1661470200000|2022-08-25 23:30:00|186.3|183.5|186.38|183.58|186.55|183.75|186.26|183.46|0
1661470500000|2022-08-25 23:35:00|186.46|183.66|186.96|184.16|186.97|184.17|186.46|183.66|0
1661470800000|2022-08-25 23:40:00|187.05|184.25|186.79|183.99|187.22|184.42|186.79|183.99|0
1661471100000|2022-08-25 23:45:00|186.84|184.04|186.88|184.08|187.04|184.24|186.58|183.78|0
1661471400000|2022-08-25 23:50:00|186.79|183.99|187.13|184.33|187.21|184.41|186.79|183.99|0
1661471700000|2022-08-25 23:55:00|187.04|184.24|187.38|184.58|187.38|184.58|186.83|184.03|0
1661472000000|2022-08-26 00:00:00|187.46|184.66|187.54|184.74|187.88|185.08|186.95|184.15|0
1661472300000|2022-08-26 00:05:00|187.63|184.83|187.88|185.08|187.88|185.08|187.37|184.57|0
1661472600000|2022-08-26 00:10:00|188.05|185.25|188.21|185.41|188.38|185.58|187.88|185.08|0
1661472900000|2022-08-26 00:15:00|188.3|185.5|188.3|185.5|188.55|185.75|188.04|185.24|0
1661473200000|2022-08-26 00:20:00|188.38|185.58|187.87|185.07|188.46|185.66|187.87|185.07|0
1661473500000|2022-08-26 00:25:00|187.95|185.15|188.04|185.24|188.12|185.32|187.53|184.73|0
1661473800000|2022-08-26 00:30:00|187.95|185.15|187.53|184.73|188.04|185.24|187.53|184.73|0
1661474100000|2022-08-26 00:35:00|187.57|184.77|187.44|184.64|187.7|184.9|187.11|184.31|0
1661474400000|2022-08-26 00:40:00|187.4|184.6|187.1|184.3|187.48|184.68|186.93|184.13|0
1661474700000|2022-08-26 00:45:00|187.19|184.39|187.02|184.22|187.19|184.39|186.68|183.88|0
1661475000000|2022-08-26 00:50:00|186.93|184.13|186.93|184.13|187.27|184.47|186.84|184.04|0
1661475300000|2022-08-26 00:55:00|186.97|184.17|186.67|183.87|187.01|184.21|186.34|183.54|0
1661475600000|2022-08-26 01:00:00|186.76|183.96|186.92|184.12|187.01|184.21|186.67|183.87|0
1661475900000|2022-08-26 01:05:00|187.01|184.21|187.09|184.29|187.17|184.37|186.92|184.12|0
1661476200000|2022-08-26 01:10:00|187.17|184.37|186.96|184.16|187.17|184.37|186.92|184.12|0
1661476500000|2022-08-26 01:15:00|186.84|184.04|187.68|184.88|187.68|184.88|186.67|183.87|0
1661476800000|2022-08-26 01:20:00|187.51|184.71|187.59|184.79|187.8|185|187.25|184.45|0
1661477100000|2022-08-26 01:25:00|187.67|184.87|187.42|184.62|187.67|184.87|187.17|184.37|0
1661477400000|2022-08-26 01:30:00|187.33|184.53|187.33|184.53|187.42|184.62|186.91|184.11|0
1661477700000|2022-08-26 01:35:00|187.42|184.62|187.08|184.28|187.5|184.7|186.74|183.94|0
1661478000000|2022-08-26 01:40:00|187.16|184.36|187.16|184.36|187.24|184.44|186.91|184.11|0
1661478300000|2022-08-26 01:45:00|187.07|184.27|186.82|184.02|187.24|184.44|186.4|183.6|0
1661478600000|2022-08-26 01:50:00|186.73|183.93|186.06|183.26|186.73|183.93|186.06|183.26|0
1661478900000|2022-08-26 01:55:00|186.14|183.34|186.31|183.51|186.39|183.59|186.06|183.26|0
1661479200000|2022-08-26 02:00:00|186.39|183.59|186.39|183.59|186.64|183.84|186.23|183.43|0
1661479500000|2022-08-26 02:05:00|186.48|183.68|186.31|183.51|186.73|183.93|186.31|183.51|0
1661479800000|2022-08-26 02:10:00|186.39|183.59|186.22|183.42|186.56|183.76|186.14|183.34|0
1661480100000|2022-08-26 02:15:00|186.3|183.5|186.22|183.42|186.3|183.5|186.05|183.25|0
1661480400000|2022-08-26 02:20:00|186.3|183.5|186.21|183.41|186.47|183.67|186.13|183.33|0
1661480700000|2022-08-26 02:25:00|186.3|183.5|186.55|183.75|186.55|183.75|186.3|183.5|0
1661481000000|2022-08-26 02:30:00|186.46|183.66|186.55|183.75|186.63|183.83|186.21|183.41|0
1661481300000|2022-08-26 02:35:00|186.63|183.83|186.46|183.66|186.63|183.83|186.46|183.66|0
1661481600000|2022-08-26 02:40:00|186.54|183.74|186.29|183.49|186.54|183.74|186.21|183.41|0
1661481900000|2022-08-26 02:45:00|186.37|183.57|186.37|183.57|186.46|183.66|186.29|183.49|0
1661482200000|2022-08-26 02:50:00|186.45|183.65|186.28|183.48|186.45|183.65|186.28|183.48|0
1661482500000|2022-08-26 02:55:00|186.2|183.4|186.2|183.4|186.28|183.48|186.12|183.32|0
1661482800000|2022-08-26 03:00:00|186.28|183.48|186.36|183.56|186.36|183.56|186.03|183.23|0
1661483100000|2022-08-26 03:05:00|186.45|183.65|186.45|183.65|186.45|183.65|186.36|183.56|0
1661483400000|2022-08-26 03:10:00|186.44|183.64|186.27|183.47|186.44|183.64|186.19|183.39|0
1661483700000|2022-08-26 03:15:00|186.19|183.39|186.27|183.47|186.36|183.56|186.19|183.39|0
1661484000000|2022-08-26 03:20:00|186.19|183.39|186.19|183.39|186.19|183.39|186.02|183.22|0
1661484300000|2022-08-26 03:25:00|186.1|183.3|186.02|183.22|186.27|183.47|186.02|183.22|0
1661484600000|2022-08-26 03:30:00|186.1|183.3|186.01|183.21|186.1|183.3|186.01|183.21|0
1661484900000|2022-08-26 03:35:00|186.1|183.3|186.01|183.21|186.1|183.3|186.01|183.21|0
1661485200000|2022-08-26 03:40:00|186.1|183.3|186.26|183.46|186.26|183.46|186.09|183.29|0
1661485500000|2022-08-26 03:45:00|186.3|183.5|186.34|183.54|186.43|183.63|186.3|183.5|0
1661485800000|2022-08-26 03:50:00|186.43|183.63|186.51|183.71|186.59|183.79|186.34|183.54|0
1661486100000|2022-08-26 03:55:00|186.42|183.62|186.51|183.71|186.59|183.79|186.42|183.62|0
1661486400000|2022-08-26 04:00:00|186.59|183.79|186.67|183.87|186.84|184.04|186.51|183.71|0
1661486700000|2022-08-26 04:05:00|186.76|183.96|187.01|184.21|187.09|184.29|186.76|183.96|0
1661487000000|2022-08-26 04:10:00|186.92|184.12|187|184.2|187.17|184.37|186.92|184.12|0
1661487300000|2022-08-26 04:15:00|187.09|184.29|187.42|184.62|187.42|184.62|187|184.2|0
1661487600000|2022-08-26 04:20:00|187.34|184.54|187.17|184.37|187.42|184.62|187.17|184.37|0
1661487900000|2022-08-26 04:25:00|187.08|184.28|187.08|184.28|187.08|184.28|187|184.2|0
1661488200000|2022-08-26 04:30:00|187|184.2|186.99|184.19|187|184.2|186.99|184.19|0
1661488500000|2022-08-26 04:35:00|187.08|184.28|187.08|184.28|187.08|184.28|186.99|184.19|0
1661488800000|2022-08-26 04:40:00|187.04|184.24|187.07|184.27|187.12|184.32|186.91|184.11|0
1661489100000|2022-08-26 04:45:00|187.16|184.36|186.99|184.19|187.16|184.36|186.99|184.19|0
1661489400000|2022-08-26 04:50:00|187.07|184.27|187.49|184.69|187.49|184.69|187.07|184.27|0
1661489700000|2022-08-26 04:55:00|187.41|184.61|187.57|184.77|187.66|184.86|187.32|184.52|0
1661490000000|2022-08-26 05:00:00|187.49|184.69|187.82|185.02|187.83|185.03|187.49|184.69|0
1661490300000|2022-08-26 05:05:00|187.91|185.11|187.65|184.85|187.91|185.11|187.44|184.64|0
1661490600000|2022-08-26 05:10:00|187.57|184.77|187.57|184.77|187.99|185.19|187.57|184.77|0
1661490900000|2022-08-26 05:15:00|187.65|184.85|187.39|184.59|187.65|184.85|187.14|184.34|0
1661491200000|2022-08-26 05:20:00|187.31|184.51|187.48|184.68|187.48|184.68|187.14|184.34|0
1661491500000|2022-08-26 05:25:00|187.39|184.59|187.56|184.76|187.56|184.76|187.31|184.51|0
1661491800000|2022-08-26 05:30:00|187.47|184.67|189.05|186.25|189.22|186.42|187.47|184.67|0
1661492100000|2022-08-26 05:35:00|188.97|186.17|189.47|186.67|189.47|186.67|188.88|186.08|0
1661492400000|2022-08-26 05:40:00|189.39|186.59|189.05|186.25|189.47|186.67|188.96|186.16|0
1661492700000|2022-08-26 05:45:00|189.13|186.33|189.47|186.67|189.72|186.92|189.05|186.25|0
1661493000000|2022-08-26 05:50:00|189.38|186.58|189.21|186.41|189.47|186.67|189.04|186.24|0
1661493300000|2022-08-26 05:55:00|189.3|186.5|189.34|186.54|189.72|186.92|189.21|186.41|0
1661493600000|2022-08-26 06:00:00|189.38|186.58|189.29|186.49|189.89|187.09|189.29|186.49|0
1661493900000|2022-08-26 06:05:00|189.38|186.58|189.71|186.91|189.97|187.17|189.29|186.49|0
1661494200000|2022-08-26 06:10:00|189.54|186.74|189.88|187.08|190.14|187.34|189.46|186.66|0
1661494500000|2022-08-26 06:15:00|189.8|187|189.45|186.65|190.22|187.42|189.45|186.65|0
1661494800000|2022-08-26 06:20:00|189.54|186.74|189.79|186.99|189.79|186.99|189.28|186.48|0
1661495100000|2022-08-26 06:25:00|189.71|186.91|189.36|186.56|189.79|186.99|189.28|186.48|0
1661495400000|2022-08-26 06:30:00|189.28|186.48|189.52|186.72|190.1|187.3|188.94|186.14|0
1661495700000|2022-08-26 06:35:00|189.43|186.63|189.26|186.46|189.69|186.89|189.09|186.29|0
1661496000000|2022-08-26 06:40:00|189.18|186.38|189.51|186.71|189.73|186.93|189.09|186.29|0
1661496300000|2022-08-26 06:45:00|189.6|186.8|189.51|186.71|189.6|186.8|189.17|186.37|0
1661496600000|2022-08-26 06:50:00|189.59|186.79|189.68|186.88|189.93|187.13|189.42|186.62|0
1661496900000|2022-08-26 06:55:00|189.59|186.79|189.34|186.54|189.68|186.88|189.17|186.37|0
1661497200000|2022-08-26 07:00:00|189.42|186.62|190.44|187.64|190.44|187.64|189.08|186.28|0
1661497500000|2022-08-26 07:05:00|190.34|187.74|189.66|187.06|190.34|187.74|189.36|186.76|0
1661497800000|2022-08-26 07:10:00|189.61|187.01|189.48|186.88|190.25|187.65|189.23|186.63|0
1661498100000|2022-08-26 07:15:00|189.44|186.84|189.74|187.14|190.08|187.48|189.44|186.84|0
1661498400000|2022-08-26 07:20:00|189.82|187.22|188.63|186.03|189.82|187.22|188.55|185.95|0
1661498700000|2022-08-26 07:25:00|188.55|185.95|188.29|185.69|188.72|186.12|187.87|185.27|0
1661499000000|2022-08-26 07:30:00|188.21|185.61|189.39|186.79|189.73|187.13|188.13|185.53|0
1661499300000|2022-08-26 07:35:00|189.47|186.87|189.81|187.21|190.07|187.47|189.47|186.87|0
1661499600000|2022-08-26 07:40:00|189.9|187.3|190.83|188.23|191.43|188.83|189.81|187.21|0
1661499900000|2022-08-26 07:45:00|190.91|188.31|190.53|187.93|191.08|188.48|190.49|187.89|0
1661500200000|2022-08-26 07:50:00|190.57|187.97|190.74|188.14|190.99|188.39|190.31|187.71|0
1661500500000|2022-08-26 07:55:00|190.7|188.1|190.74|188.14|191.16|188.56|190.31|187.71|0
1661500800000|2022-08-26 08:00:00|190.82|188.22|191.59|188.99|191.97|189.37|190.82|188.22|0
1661501100000|2022-08-26 08:05:00|191.67|189.07|191.5|188.9|192.01|189.41|191.33|188.73|0
1661501400000|2022-08-26 08:10:00|191.58|188.98|191.41|188.81|191.93|189.33|191.24|188.64|0
1661501700000|2022-08-26 08:15:00|191.32|188.72|191.58|188.98|192.01|189.41|191.24|188.64|0
1661502000000|2022-08-26 08:20:00|191.66|189.06|191.58|188.98|191.92|189.32|191.49|188.89|0
1661502300000|2022-08-26 08:25:00|191.49|188.89|192|189.4|192.09|189.49|191.49|188.89|0
1661502600000|2022-08-26 08:30:00|192.09|189.49|190.89|188.29|192.69|190.09|190.72|188.12|0
1661502900000|2022-08-26 08:35:00|190.8|188.2|190.72|188.12|190.97|188.37|190.55|187.95|0
1661503200000|2022-08-26 08:40:00|190.63|188.03|190.63|188.03|191.06|188.46|190.46|187.86|0
1661503500000|2022-08-26 08:45:00|190.54|187.94|190.29|187.69|190.71|188.11|189.95|187.35|0
1661503800000|2022-08-26 08:50:00|190.2|187.6|191.05|188.45|191.14|188.54|190.03|187.43|0
1661504100000|2022-08-26 08:55:00|191.09|188.49|191.47|188.87|191.48|188.88|190.96|188.36|0
1661504400000|2022-08-26 09:00:00|191.39|188.79|191.73|189.13|191.82|189.22|191.3|188.7|0
1661504700000|2022-08-26 09:05:00|191.81|189.21|191.21|188.61|192.07|189.47|191.21|188.61|0
1661505000000|2022-08-26 09:10:00|191.13|188.53|191.13|188.53|191.73|189.13|191.13|188.53|0
1661505300000|2022-08-26 09:15:00|191.04|188.44|191.55|188.95|191.94|189.34|191.04|188.44|0
1661505600000|2022-08-26 09:20:00|191.64|189.04|192.3|189.7|193.22|190.62|191.55|188.95|0
1661505900000|2022-08-26 09:25:00|192.34|189.74|192.64|190.04|192.81|190.21|191.87|189.27|0
1661506200000|2022-08-26 09:30:00|192.72|190.12|192.89|190.29|193.5|190.9|192.47|189.87|0
1661506500000|2022-08-26 09:35:00|192.81|190.21|192.46|189.86|192.98|190.38|192.38|189.78|0
1661506800000|2022-08-26 09:40:00|192.38|189.78|192.2|189.6|192.63|190.03|192.2|189.6|0
1661507100000|2022-08-26 09:45:00|192.29|189.69|193.49|190.89|193.49|190.89|192.12|189.52|0
1661507400000|2022-08-26 09:50:00|193.4|190.8|193.4|190.8|193.7|191.1|193.31|190.71|0
1661507700000|2022-08-26 09:55:00|193.44|190.84|193.01|190.41|193.66|191.06|193.01|190.41|0
1661508000000|2022-08-26 10:00:00|192.97|190.37|192.88|190.28|193.22|190.62|192.62|190.02|0
1661508300000|2022-08-26 10:05:00|192.79|190.19|193.05|190.45|193.31|190.71|192.79|190.19|0
1661508600000|2022-08-26 10:10:00|192.96|190.36|193.05|190.45|193.56|190.96|192.88|190.28|0
1661508900000|2022-08-26 10:15:00|192.96|190.36|192.87|190.27|193.56|190.96|192.87|190.27|0
1661509200000|2022-08-26 10:20:00|192.96|190.36|192.27|189.67|193.3|190.7|192.27|189.67|0
1661509500000|2022-08-26 10:25:00|192.44|189.84|192.7|190.1|192.7|190.1|192.01|189.41|0
1661509800000|2022-08-26 10:30:00|192.61|190.01|193.38|190.78|193.55|190.95|192.52|189.92|0
1661510100000|2022-08-26 10:35:00|193.29|190.69|193.42|190.82|193.9|191.3|193.29|190.69|0
1661510400000|2022-08-26 10:40:00|193.38|190.78|193.81|191.21|193.89|191.29|193.12|190.52|0
1661510700000|2022-08-26 10:45:00|193.72|191.12|193.29|190.69|193.98|191.38|193.29|190.69|0
1661511000000|2022-08-26 10:50:00|193.2|190.6|193.63|191.03|193.89|191.29|193.12|190.52|0
1661511300000|2022-08-26 10:55:00|193.54|190.94|193.2|190.6|193.97|191.37|193.11|190.51|0
1661511600000|2022-08-26 11:00:00|193.11|190.51|194.05|191.45|194.23|191.63|192.77|190.17|0
1661511900000|2022-08-26 11:05:00|194.14|191.54|194.14|191.54|194.74|192.14|193.97|191.37|0
1661512200000|2022-08-26 11:10:00|194.05|191.45|193.36|190.76|194.05|191.45|193.36|190.76|0
1661512500000|2022-08-26 11:15:00|193.45|190.85|193.02|190.42|193.53|190.93|192.97|190.37|0
1661512800000|2022-08-26 11:20:00|192.93|190.33|193.27|190.67|193.44|190.84|192.93|190.33|0
1661513100000|2022-08-26 11:25:00|193.18|190.58|193.27|190.67|193.53|190.93|192.84|190.24|0
1661513400000|2022-08-26 11:30:00|193.44|190.84|192.67|190.07|193.53|190.93|192.41|189.81|0
1661513700000|2022-08-26 11:35:00|192.58|189.98|191.98|189.38|192.66|190.06|191.81|189.21|0
1661514000000|2022-08-26 11:40:00|192.06|189.46|192.06|189.46|192.28|189.68|191.72|189.12|0
1661514300000|2022-08-26 11:45:00|191.98|189.38|191.46|188.86|192.15|189.55|191.38|188.78|0
1661514600000|2022-08-26 11:50:00|191.38|188.78|191.03|188.43|191.89|189.29|191.03|188.43|0
1661514900000|2022-08-26 11:55:00|190.95|188.35|191.29|188.69|191.71|189.11|190.69|188.09|0
1661515200000|2022-08-26 12:00:00|191.2|188.6|191.88|189.28|191.88|189.28|190.86|188.26|0
1661515500000|2022-08-26 12:05:00|191.84|189.24|191.37|188.77|191.88|189.28|191.28|188.68|0
1661515800000|2022-08-26 12:10:00|191.45|188.85|191.28|188.68|191.96|189.36|191.28|188.68|0
1661516100000|2022-08-26 12:15:00|191.19|188.59|191.11|188.51|191.45|188.85|190.85|188.25|0
1661516400000|2022-08-26 12:20:00|191.19|188.59|191.1|188.5|192.04|189.44|191.02|188.42|0
1661516700000|2022-08-26 12:25:00|191.02|188.42|191.7|189.1|191.87|189.27|191.02|188.42|0
1661517000000|2022-08-26 12:30:00|191.83|189.23|189.28|186.68|192.6|190|187.47|184.87|0
1661517300000|2022-08-26 12:35:00|189.4|186.8|189.11|186.51|190.84|188.24|189.11|186.51|0
1661517600000|2022-08-26 12:40:00|188.98|186.38|191.27|188.67|191.95|189.35|188.98|186.38|0
1661517900000|2022-08-26 12:45:00|191.35|188.75|189.48|186.88|191.44|188.84|189.48|186.88|0
1661518200000|2022-08-26 12:50:00|189.31|186.71|189.06|186.46|189.82|187.22|188.64|186.04|0
1661518500000|2022-08-26 12:55:00|188.97|186.37|187.54|184.94|189.14|186.54|187.37|184.77|0
1661518800000|2022-08-26 13:00:00|187.62|185.02|184.95|182.35|187.79|185.19|184.95|182.35|0
1661519100000|2022-08-26 13:05:00|184.79|182.19|183.17|180.57|184.87|182.27|182.39|179.79|0
1661519400000|2022-08-26 13:10:00|183.21|180.61|186.75|184.15|186.75|184.15|182.8|180.2|0
1661519700000|2022-08-26 13:15:00|186.71|184.11|186.34|183.74|186.71|184.11|185.51|182.91|0
1661520000000|2022-08-26 13:20:00|186.42|183.82|187.09|184.49|187.84|185.24|186.42|183.82|0
1661520300000|2022-08-26 13:25:00|187.25|184.65|189.17|186.57|189.68|187.08|187.09|184.49|0
1661520600000|2022-08-26 13:30:00|189.26|186.66|189.68|187.08|191.79|189.19|188.92|186.32|0
1661520900000|2022-08-26 13:35:00|189.76|187.16|190.35|187.75|191.36|188.76|189.09|186.49|0
1661521200000|2022-08-26 13:40:00|190.52|187.92|188.31|185.71|190.85|188.25|187.8|185.2|0
1661521500000|2022-08-26 13:45:00|188.39|185.79|189.83|187.23|189.83|187.23|187.97|185.37|0
1661521800000|2022-08-26 13:50:00|189.91|187.31|188.39|185.79|191.62|189.02|188.39|185.79|0
1661522100000|2022-08-26 13:55:00|188.56|185.96|187.96|185.36|188.6|186|187.38|184.78|0
1661522400000|2022-08-26 14:00:00|189.27|186.67|200.02|196.38|200.49|197.89|188.18|185.58|0
1661522700000|2022-08-26 14:05:00|200.68|197.04|185.92|182.28|201.13|197.49|185.92|182.28|0
1661523000000|2022-08-26 14:10:00|185.34|181.7|189.04|185.4|191.21|187.57|184.42|180.78|0
1661523300000|2022-08-26 14:15:00|188.95|185.31|189.21|185.57|191.51|187.87|187.85|184.21|0
1661523600000|2022-08-26 14:20:00|189.12|185.48|196.89|193.25|197.2|193.56|187.36|183.72|0
1661523900000|2022-08-26 14:25:00|196.98|193.34|201.67|198.03|203.37|199.73|196.37|192.73|0
1661524200000|2022-08-26 14:30:00|202.56|198.92|207.28|203.64|208.83|205.19|199.06|195.42|0
1661524500000|2022-08-26 14:35:00|207.64|204|211.87|208.23|213.17|209.53|206.23|202.59|0
1661524800000|2022-08-26 14:40:00|211.68|208.04|210.48|206.84|211.68|208.04|209.01|205.37|0
1661525100000|2022-08-26 14:45:00|210.75|207.11|207.91|204.27|211.58|207.94|207.91|204.27|0
1661525400000|2022-08-26 14:50:00|207.82|204.18|209.37|205.73|210.57|206.93|207.82|204.18|0
1661525700000|2022-08-26 14:55:00|209.28|205.64|209.5|205.86|211.39|207.75|208.4|204.76|0
1661526000000|2022-08-26 15:00:00|209.96|206.32|214.23|210.59|214.23|210.59|209.41|205.77|0
1661526300000|2022-08-26 15:05:00|214.61|210.97|215.22|211.58|216.68|213.04|213.02|209.38|0
1661526600000|2022-08-26 15:10:00|215.45|211.81|213.76|210.12|216.39|212.75|213.67|210.03|0
1661526900000|2022-08-26 15:15:00|213.86|210.22|216.48|212.84|217.04|213.4|202.54|198.9|0
1661527200000|2022-08-26 15:20:00|217.75|214.11|216.22|212.58|219.74|216.1|216.22|212.58|0
1661527500000|2022-08-26 15:25:00|216.32|212.68|215.66|212.02|217.17|213.53|214.62|210.98|0
1661527800000|2022-08-26 15:30:00|215.84|212.2|214.71|211.07|216.69|213.05|214.15|210.51|0
1661528100000|2022-08-26 15:35:00|214.9|211.26|215.75|212.11|216.5|212.86|214.34|210.7|0
1661528400000|2022-08-26 15:40:00|216.03|212.39|216.88|213.24|217.92|214.28|214.8|211.16|0
1661528700000|2022-08-26 15:45:00|216.59|212.95|214.52|210.88|216.59|212.95|214.14|210.5|0
1661529000000|2022-08-26 15:50:00|214.43|210.79|213.77|210.13|215.65|212.01|212.93|209.29|0
1661529300000|2022-08-26 15:55:00|213.67|210.03|216.11|212.47|216.49|212.85|213.67|210.03|0
1661529600000|2022-08-26 16:00:00|216.49|212.85|219.62|215.98|219.72|216.08|216.02|212.38|0
1661529900000|2022-08-26 16:05:00|219.43|215.79|218.67|215.03|220|216.36|218.29|214.65|0
1661530200000|2022-08-26 16:10:00|218.57|214.93|218|214.36|219.52|215.88|217.9|214.26|0
1661530500000|2022-08-26 16:15:00|218.19|214.55|220.19|216.55|221.34|217.7|218.09|214.45|0
1661530800000|2022-08-26 16:20:00|220.38|216.74|221.34|217.7|221.72|218.08|220.38|216.74|0
1661531100000|2022-08-26 16:25:00|221.43|217.79|220.18|216.54|221.91|218.27|220.09|216.45|0
1661531400000|2022-08-26 16:30:00|220.28|216.64|220.69|217.05|222.01|218.37|220.21|216.57|0
1661531700000|2022-08-26 16:35:00|220.79|217.15|222.23|218.59|223.1|219.46|220.11|216.47|0
1661532000000|2022-08-26 16:40:00|222.14|218.5|221.17|217.53|222.81|219.17|219.83|216.19|0
1661532300000|2022-08-26 16:45:00|221.08|217.44|219.45|215.81|221.65|218.01|219.45|215.81|0
1661532600000|2022-08-26 16:50:00|219.55|215.91|220.88|217.24|221.55|217.91|219.55|215.91|0
1661532900000|2022-08-26 16:55:00|220.69|217.05|219.26|215.62|220.69|217.05|218.97|215.33|0
1661533200000|2022-08-26 17:00:00|219.54|215.9|219.44|215.8|220.5|216.86|218.4|214.76|0
1661533500000|2022-08-26 17:05:00|219.54|215.9|218.68|215.04|219.54|215.9|218.11|214.47|0
1661533800000|2022-08-26 17:10:00|218.78|215.14|220.11|216.47|220.78|217.14|218.58|214.94|0
1661534100000|2022-08-26 17:15:00|220.3|216.66|220.96|217.32|221.44|217.8|219.25|215.61|0
1661534400000|2022-08-26 17:20:00|221.25|217.61|219.62|215.98|221.25|217.61|219.62|215.98|0
1661534700000|2022-08-26 17:25:00|219.53|215.89|220.19|216.55|220.19|216.55|218.86|215.22|0
1661535000000|2022-08-26 17:30:00|220.29|216.65|221.34|217.7|222.11|218.47|220.29|216.65|0
1661535300000|2022-08-26 17:35:00|221.15|217.51|222.49|218.85|222.59|218.95|220.77|217.13|0
1661535600000|2022-08-26 17:40:00|222.4|218.76|223.84|220.2|224.42|220.78|222.4|218.76|0
1661535900000|2022-08-26 17:45:00|223.74|220.1|223.65|220.01|224.23|220.59|223.07|219.43|0
1661536200000|2022-08-26 17:50:00|223.55|219.91|224.03|220.39|224.9|221.26|223.55|219.91|0
1661536500000|2022-08-26 17:55:00|224.13|220.49|224.12|220.48|224.61|220.97|223.74|220.1|0
1661536800000|2022-08-26 18:00:00|224.22|220.58|224.51|220.87|224.8|221.16|223.35|219.71|0
1661537100000|2022-08-26 18:05:00|224.61|220.97|225.09|221.45|225.48|221.84|223.93|220.29|0
1661537400000|2022-08-26 18:10:00|225.19|221.55|225.67|222.03|226.16|222.52|225.09|221.45|0
1661537700000|2022-08-26 18:15:00|225.57|221.93|227.82|224.18|228.21|224.57|225.57|221.93|0
1661538000000|2022-08-26 18:20:00|227.62|223.98|226.84|223.2|227.62|223.98|226.06|222.42|0
1661538300000|2022-08-26 18:25:00|226.93|223.29|225.43|222.83|227.52|224.21|224.35|221.75|0
1661538600000|2022-08-26 18:30:00|225.62|223.02|225.13|222.53|225.92|223.32|224.65|222.05|0
1661538900000|2022-08-26 18:35:00|225.23|222.63|226.11|223.51|226.7|224.1|224.65|222.05|0
1661539200000|2022-08-26 18:40:00|226.21|223.61|226.89|224.29|226.99|224.39|225.81|223.21|0
1661539500000|2022-08-26 18:45:00|226.79|224.19|227.48|224.88|227.77|225.17|225.81|223.21|0
1661539800000|2022-08-26 18:50:00|227.38|224.78|228.56|225.96|228.56|225.96|227.18|224.58|0
1661540100000|2022-08-26 18:55:00|228.46|225.86|229.8|227.2|230.2|227.6|227.93|225.33|0
1661540400000|2022-08-26 19:00:00|229.9|227.3|229.11|226.51|229.9|227.3|227.83|225.23|0
1661540700000|2022-08-26 19:05:00|229.21|226.61|231.29|228.69|231.58|228.98|228.51|225.91|0
1661541000000|2022-08-26 19:10:00|231.19|228.59|231.38|228.78|232.38|229.78|230.99|228.39|0
1661541300000|2022-08-26 19:15:00|231.48|228.88|229.69|227.09|231.48|228.88|228.71|226.11|0
1661541600000|2022-08-26 19:20:00|229.59|226.99|231.58|228.98|232.58|229.98|228.9|226.3|0
1661541900000|2022-08-26 19:25:00|231.68|229.08|231.18|228.58|232.37|229.77|230.08|227.48|0
1661542200000|2022-08-26 19:30:00|231.08|228.48|232.87|230.27|232.87|230.27|230.68|228.08|0
1661542500000|2022-08-26 19:35:00|232.77|230.17|233.17|230.57|234.27|231.67|232.27|229.67|0
1661542800000|2022-08-26 19:40:00|233.07|230.47|234.02|231.42|235.78|233.18|232.77|230.17|0
1661543100000|2022-08-26 19:45:00|233.71|231.11|236.39|233.79|237.5|234.9|232.21|229.61|0
1661543400000|2022-08-26 19:50:00|236.29|233.69|239.12|236.52|239.12|236.52|234.78|232.18|0
1661543700000|2022-08-26 19:55:00|238.82|236.22|239.02|236.42|239.22|236.62|235.88|233.28|0
1661544000000|2022-08-26 20:00:00|239.32|236.72|240.85|238.25|241.47|238.87|239.12|236.52|0
1661544300000|2022-08-26 20:05:00|240.95|238.35|240.44|237.84|241.16|238.56|240.34|237.74|0
1661544600000|2022-08-26 20:10:00|240.34|237.74|238.47|235.87|240.64|238.04|238.37|235.77|0
1661732700000|2022-08-29 00:25:00|255.41|252.61|255.3|252.5|255.62|252.82|255.09|252.29|0
1661733000000|2022-08-29 00:30:00|255.25|252.45|255.94|253.14|255.94|253.14|254.12|251.32|0
1661733300000|2022-08-29 00:35:00|256.05|253.25|255.64|252.84|256.28|253.48|255.42|252.62|0
1661733600000|2022-08-29 00:40:00|255.75|252.95|256.82|254.02|257.25|254.45|255.53|252.73|0
1661733900000|2022-08-29 00:45:00|256.92|254.12|258.11|255.31|258.54|255.74|256.82|254.02|0
1661734200000|2022-08-29 00:50:00|258.21|255.41|257.89|255.09|258.32|255.52|257.35|254.55|0
1661734500000|2022-08-29 00:55:00|258.1|255.3|258.97|256.17|259.78|256.98|257.89|255.09|0
1661734800000|2022-08-29 01:00:00|258.86|256.06|258.96|256.16|259.4|256.6|258.21|255.41|0
1661735100000|2022-08-29 01:05:00|258.86|256.06|257.23|254.43|259.07|256.27|257.23|254.43|0
1661735400000|2022-08-29 01:10:00|257.18|254.38|259.07|256.27|259.18|256.38|257.13|254.33|0
1661735700000|2022-08-29 01:15:00|259.28|256.48|259.52|256.72|259.73|256.93|258.52|255.72|0
1661736000000|2022-08-29 01:20:00|259.41|256.61|259.5|256.7|260.26|257.46|258.96|256.16|0
1661736300000|2022-08-29 01:25:00|259.61|256.81|260.15|257.35|260.91|258.11|259.28|256.48|0
1661736600000|2022-08-29 01:30:00|260.25|257.45|258.79|255.99|260.25|257.45|258.52|255.72|0
1661736900000|2022-08-29 01:35:00|258.84|256.04|258.62|255.82|259.82|257.02|258.62|255.82|0
1661737200000|2022-08-29 01:40:00|258.73|255.93|257.65|254.85|258.9|256.1|257.33|254.53|0
1661737500000|2022-08-29 01:45:00|257.54|254.74|257.86|255.06|258.3|255.5|257.54|254.74|0
1661737800000|2022-08-29 01:50:00|257.97|255.17|256.89|254.09|258.19|255.39|256.79|253.99|0
1661738100000|2022-08-29 01:55:00|256.79|253.99|256.78|253.98|257.43|254.63|256.68|253.88|0
1661738400000|2022-08-29 02:00:00|256.68|253.88|257|254.2|257.32|254.52|256.68|253.88|0
1661738700000|2022-08-29 02:05:00|256.89|254.09|255.81|253.01|256.89|254.09|255.17|252.37|0
1661739000000|2022-08-29 02:10:00|255.92|253.12|255.81|253.01|256.3|253.5|255.49|252.69|0
1661739300000|2022-08-29 02:15:00|255.7|252.9|256.13|253.33|256.45|253.65|255.7|252.9|0
1661739600000|2022-08-29 02:20:00|256.18|253.38|255.16|252.36|256.24|253.44|255.06|252.26|0
1661739900000|2022-08-29 02:25:00|255.06|252.26|254.09|251.29|255.06|252.26|253.56|250.76|0
1661740200000|2022-08-29 02:30:00|253.99|251.19|253.66|250.86|254.52|251.72|253.56|250.76|0
1661740500000|2022-08-29 02:35:00|253.56|250.76|253.45|250.65|253.98|251.18|253.34|250.54|0
1661740800000|2022-08-29 02:40:00|253.34|250.54|252.6|249.8|253.34|250.54|252.28|249.48|0
1661741100000|2022-08-29 02:45:00|252.38|249.58|253.55|250.75|253.55|250.75|252.38|249.58|0
1661741400000|2022-08-29 02:50:00|253.44|250.64|254.19|251.39|254.83|252.03|253.34|250.54|0
1661741700000|2022-08-29 02:55:00|254.29|251.49|254.18|251.38|254.51|251.71|253.97|251.17|0
1661742000000|2022-08-29 03:00:00|254.08|251.28|254.5|251.7|254.5|251.7|253.54|250.74|0
1661742300000|2022-08-29 03:05:00|254.61|251.81|253.97|251.17|254.82|252.02|253.97|251.17|0
1661742600000|2022-08-29 03:10:00|253.86|251.06|253.64|250.84|254.07|251.27|253.32|250.52|0
1661742900000|2022-08-29 03:15:00|253.54|250.74|253.22|250.42|253.54|250.74|252.9|250.1|0
1661743200000|2022-08-29 03:20:00|253.32|250.52|253.43|250.63|253.59|250.79|253.06|250.26|0
1661743500000|2022-08-29 03:25:00|253.48|250.68|253.21|250.41|253.53|250.73|252.68|249.88|0
1661743800000|2022-08-29 03:30:00|253.1|250.3|252.46|249.66|253.42|250.62|252.25|249.45|0
1661744100000|2022-08-29 03:35:00|252.41|249.61|252.46|249.66|252.68|249.88|252.14|249.34|0
1661744400000|2022-08-29 03:40:00|252.36|249.56|252.99|250.19|253.42|250.62|252.36|249.56|0
1661744700000|2022-08-29 03:45:00|252.88|250.08|252.67|249.87|252.99|250.19|252.56|249.76|0
1661745000000|2022-08-29 03:50:00|252.78|249.98|252.35|249.55|252.78|249.98|252.14|249.34|0
1661745300000|2022-08-29 03:55:00|252.45|249.65|251.5|248.7|252.45|249.65|251.39|248.59|0
1661745600000|2022-08-29 04:00:00|251.34|248.54|250.81|248.01|251.55|248.75|250.71|247.91|0
1661745900000|2022-08-29 04:05:00|250.92|248.12|251.02|248.22|251.44|248.64|250.81|248.01|0
1661746200000|2022-08-29 04:10:00|251.13|248.33|251.65|248.85|251.76|248.96|251.12|248.32|0
1661746500000|2022-08-29 04:15:00|251.7|248.9|253.08|250.28|253.29|250.49|251.38|248.58|0
1661746800000|2022-08-29 04:20:00|253.19|250.39|253.18|250.38|253.93|251.13|252.97|250.17|0
1661747100000|2022-08-29 04:25:00|253.29|250.49|253.34|250.54|253.71|250.91|253.08|250.28|0
1661747400000|2022-08-29 04:30:00|253.39|250.59|253.18|250.38|253.39|250.59|252.65|249.85|0
1661747700000|2022-08-29 04:35:00|253.29|250.49|253.39|250.59|253.6|250.8|252.81|250.01|0
1661748000000|2022-08-29 04:40:00|253.28|250.48|253.17|250.37|253.39|250.59|253.07|250.27|0
1661748300000|2022-08-29 04:45:00|253.28|250.48|254.29|251.49|254.51|251.71|253.17|250.37|0
1661748600000|2022-08-29 04:50:00|254.4|251.6|253.87|251.07|254.61|251.81|253.87|251.07|0
1661748900000|2022-08-29 04:55:00|253.97|251.17|253.44|250.64|253.97|251.17|253.33|250.53|0
1661749200000|2022-08-29 05:00:00|253.23|250.43|253.12|250.32|253.33|250.53|252.48|249.68|0
1661749500000|2022-08-29 05:05:00|253.22|250.42|254.07|251.27|254.18|251.38|253.01|250.21|0
1661749800000|2022-08-29 05:10:00|253.86|251.06|253.33|250.53|254.34|251.54|253.22|250.42|0
1661750100000|2022-08-29 05:15:00|253.32|250.52|253|250.2|253.64|250.84|252.9|250.1|0
1661750400000|2022-08-29 05:20:00|253.11|250.31|253.43|250.63|253.64|250.84|252.9|250.1|0
1661750700000|2022-08-29 05:25:00|253.53|250.73|253.64|250.84|253.85|251.05|253.21|250.41|0
1661751000000|2022-08-29 05:30:00|253.53|250.73|253.48|250.68|253.96|251.16|252.89|250.09|0
1661751300000|2022-08-29 05:35:00|253.53|250.73|253.95|251.15|254.16|251.36|253.1|250.3|0
1661751600000|2022-08-29 05:40:00|254.06|251.26|254.77|251.97|254.8|252|253.84|251.04|0
1661751900000|2022-08-29 05:45:00|254.66|251.86|254.98|252.18|255.2|252.4|254.56|251.76|0
1661752200000|2022-08-29 05:50:00|254.87|252.07|255.41|252.61|255.73|252.93|254.87|252.07|0
1661752500000|2022-08-29 05:55:00|255.51|252.71|257.34|254.54|257.44|254.64|255.51|252.71|0
1661752800000|2022-08-29 06:00:00|257.12|254.32|255.72|252.92|257.18|254.38|254.87|252.07|0
1661753100000|2022-08-29 06:05:00|255.78|252.98|253.37|250.57|255.94|253.14|252.63|249.83|0
1661753400000|2022-08-29 06:10:00|253.27|250.47|253.69|250.89|253.8|251|252.73|249.93|0
1661753700000|2022-08-29 06:15:00|253.48|250.68|253.47|250.67|253.58|250.78|252.52|249.72|0
1661754000000|2022-08-29 06:20:00|253.58|250.78|253.68|250.88|254.22|251.42|253.15|250.35|0
1661754300000|2022-08-29 06:25:00|253.63|250.83|254.64|251.84|254.75|251.95|252.94|250.14|0
1661754600000|2022-08-29 06:30:00|254.53|251.73|253.47|250.67|254.53|251.73|253.15|250.35|0
1661754900000|2022-08-29 06:35:00|253.36|250.56|252.61|249.81|253.79|250.99|252.4|249.6|0
1661755200000|2022-08-29 06:40:00|252.72|249.92|252.08|249.28|252.83|250.03|251.77|248.97|0
1661755500000|2022-08-29 06:45:00|251.98|249.18|252.23|249.43|252.7|249.9|248.45|245.65|0
1661755800000|2022-08-29 06:50:00|252.34|249.54|251.59|248.79|252.34|249.54|251.59|248.79|0
1661756100000|2022-08-29 06:55:00|251.7|248.9|249.79|246.99|251.7|248.9|249.26|246.46|0
1661756400000|2022-08-29 07:00:00|249.74|246.94|247.18|243.82|250.55|247.52|246.71|243.35|0
1661756700000|2022-08-29 07:05:00|247.02|243.66|248.47|245.35|248.58|245.51|246.48|243.36|0
1661757000000|2022-08-29 07:10:00|248.63|245.51|249.31|246.71|249.47|246.87|247.84|244.72|0
1661757300000|2022-08-29 07:15:00|249.15|246.55|251.58|248.98|251.58|248.98|248.63|246.03|0
1661757600000|2022-08-29 07:20:00|251.69|249.09|254.29|251.17|255.69|252.57|251.69|249.09|0
1661757900000|2022-08-29 07:25:00|254.4|251.28|252.48|249.36|254.4|251.28|252.48|249.36|0
1661758200000|2022-08-29 07:30:00|252.37|249.25|250.04|246.92|252.37|249.25|249.93|246.81|0
1661758500000|2022-08-29 07:35:00|249.93|246.81|248.04|244.92|250.14|247.02|247.72|244.6|0
1661758800000|2022-08-29 07:40:00|248.14|245.02|251.09|247.97|251.3|248.18|248.14|245.02|0
1661759100000|2022-08-29 07:45:00|251.2|248.08|250.35|247.23|251.41|248.29|250.14|247.02|0
1661759400000|2022-08-29 07:50:00|250.45|247.33|249.39|246.27|251.19|248.07|248.97|245.85|0
1661759700000|2022-08-29 07:55:00|249.45|246.33|248.66|245.54|249.45|246.33|248.13|245.01|0
1661760000000|2022-08-29 08:00:00|248.76|245.64|250.55|247.43|250.98|247.86|248.08|244.96|0
1661760300000|2022-08-29 08:05:00|250.66|247.54|251.18|248.06|251.5|248.38|250.45|247.33|0
1661760600000|2022-08-29 08:10:00|251.08|247.96|251.98|248.86|252.14|249.02|251.08|247.96|0
1661760900000|2022-08-29 08:15:00|251.92|248.8|250.54|247.42|252.56|249.44|250.33|247.21|0
1661761200000|2022-08-29 08:20:00|250.44|247.32|252.13|249.01|252.13|249.01|249.38|246.26|0
1661761500000|2022-08-29 08:25:00|252.24|249.12|252.24|249.12|252.56|249.44|251.71|248.59|0
1661761800000|2022-08-29 08:30:00|252.34|249.22|252.55|249.43|252.77|249.65|251.39|248.27|0
1661762100000|2022-08-29 08:35:00|252.76|249.64|253.19|250.07|253.83|250.71|252.02|248.9|0
1661762400000|2022-08-29 08:40:00|253.29|250.17|252.87|249.75|254.15|251.03|252.76|249.64|0
1661762700000|2022-08-29 08:45:00|252.97|249.85|252.23|249.11|252.97|249.85|251.54|248.42|0
1661763000000|2022-08-29 08:50:00|252.12|249|253.93|250.81|253.98|250.86|252.01|248.89|0
1661763300000|2022-08-29 08:55:00|253.82|250.7|255.85|252.73|255.85|252.73|253.39|250.27|0
1661763600000|2022-08-29 09:00:00|255.64|252.52|256.07|252.95|256.28|253.16|255.1|251.98|0
1661763900000|2022-08-29 09:05:00|256.12|253|254.88|251.76|256.12|253|254.24|251.12|0
1661764200000|2022-08-29 09:10:00|254.78|251.66|253.28|250.16|254.88|251.76|253.28|250.16|0
1661764500000|2022-08-29 09:15:00|253.06|249.94|254.56|251.44|254.77|251.65|252.96|249.84|0
1661764800000|2022-08-29 09:20:00|254.45|251.33|254.13|251.01|254.77|251.65|253.59|250.47|0
1661765100000|2022-08-29 09:25:00|254.23|251.11|253.91|250.79|254.4|251.28|252.95|249.83|0
1661765400000|2022-08-29 09:30:00|254.02|250.9|254.87|251.75|255.19|252.07|253.38|250.26|0
1661765700000|2022-08-29 09:35:00|254.76|251.64|255.83|252.71|255.94|252.82|254.34|251.22|0
1661766000000|2022-08-29 09:40:00|255.94|252.82|255.4|252.28|256|252.88|255.19|252.07|0
1661766300000|2022-08-29 09:45:00|255.62|252.5|256.69|253.57|256.91|253.79|255.51|252.39|0
1661766600000|2022-08-29 09:50:00|256.58|253.46|255.79|252.67|256.8|253.68|255.57|252.45|0
1661766900000|2022-08-29 09:55:00|255.68|252.56|253.81|250.69|255.68|252.56|253.33|250.21|0
1661767200000|2022-08-29 10:00:00|253.86|250.74|253.91|250.79|254.18|251.06|253.22|250.1|0
1661767500000|2022-08-29 10:05:00|253.86|250.74|254.18|251.06|254.5|251.38|253.75|250.63|0
1661767800000|2022-08-29 10:10:00|254.28|251.16|255.56|252.44|255.99|252.87|253.75|250.63|0
1661768100000|2022-08-29 10:15:00|255.67|252.55|254.38|251.26|255.78|252.66|254.17|251.05|0
1661768400000|2022-08-29 10:20:00|254.49|251.37|253.63|250.51|254.81|251.69|253.42|250.3|0
1661768700000|2022-08-29 10:25:00|253.53|250.41|254.81|251.69|255.56|252.44|253.42|250.3|0
1661769000000|2022-08-29 10:30:00|254.7|251.58|252.78|249.66|254.7|251.58|252.67|249.55|0
1661769300000|2022-08-29 10:35:00|252.67|249.55|253.2|250.08|254.05|250.93|252.46|249.34|0
1661769600000|2022-08-29 10:40:00|253.09|249.97|253.73|250.61|253.73|250.61|252.67|249.55|0
1661769900000|2022-08-29 10:45:00|253.52|250.4|253.09|249.97|253.52|250.4|252.66|249.54|0
1661770200000|2022-08-29 10:50:00|252.98|249.86|252.45|249.33|253.62|250.5|252.45|249.33|0
1661770500000|2022-08-29 10:55:00|252.55|249.43|255.01|251.89|255.11|251.99|252.55|249.43|0
1661770800000|2022-08-29 11:00:00|254.79|251.67|255.43|252.31|255.54|252.42|254.31|251.19|0
1661771100000|2022-08-29 11:05:00|255.33|252.21|256.72|253.6|257.04|253.92|255.33|252.21|0
1661771400000|2022-08-29 11:10:00|256.61|253.49|256.23|253.11|257.09|253.97|254.73|251.61|0
1661771700000|2022-08-29 11:15:00|256.34|253.22|256.88|253.76|257.2|254.08|255.8|252.68|0
1661772000000|2022-08-29 11:20:00|256.77|253.65|255.69|252.57|257.09|253.97|255.53|252.41|0
1661772300000|2022-08-29 11:25:00|255.8|252.68|256.66|253.54|256.76|253.64|255.58|252.46|0
1661772600000|2022-08-29 11:30:00|256.44|253.32|256.39|253.79|257.09|254.01|255.32|252.68|0
1661772900000|2022-08-29 11:35:00|256.5|253.9|255.53|252.93|256.5|253.9|255.21|252.61|0
1661773200000|2022-08-29 11:40:00|255.37|252.77|256.23|253.63|256.23|253.63|254.78|252.18|0
1661773500000|2022-08-29 11:45:00|256.28|253.68|254.83|252.23|256.33|253.73|254.73|252.13|0
1661773800000|2022-08-29 11:50:00|254.62|252.02|255.69|253.09|255.9|253.3|254.62|252.02|0
1661774100000|2022-08-29 11:55:00|255.64|253.04|254.3|251.7|255.64|253.04|254.3|251.7|0
1661774400000|2022-08-29 12:00:00|254.51|251.91|255.04|252.44|255.68|253.08|254.4|251.8|0
1661774700000|2022-08-29 12:05:00|254.83|252.23|255.47|252.87|255.47|252.87|254.19|251.59|0
1661775000000|2022-08-29 12:10:00|255.36|252.76|256.21|253.61|256.64|254.04|255.36|252.76|0
1661775300000|2022-08-29 12:15:00|256.11|253.51|255.35|252.75|256.43|253.83|255.25|252.65|0
1661775600000|2022-08-29 12:20:00|255.03|252.43|254.18|251.58|255.03|252.43|254.07|251.47|0
1661775900000|2022-08-29 12:25:00|254.07|251.47|253|250.4|254.07|251.47|253|250.4|0
1661776200000|2022-08-29 12:30:00|253.11|250.51|251.52|248.92|253.22|250.62|251.41|248.81|0
1661776500000|2022-08-29 12:35:00|251.41|248.81|251.83|249.23|252.47|249.87|250.25|247.65|0
1661776800000|2022-08-29 12:40:00|251.73|249.13|252.67|249.55|253.53|250.41|251.06|247.94|0
1661777100000|2022-08-29 12:45:00|252.56|249.44|252.45|249.33|252.66|249.54|251.6|248.48|0
1661777400000|2022-08-29 12:50:00|252.34|249.22|253.09|249.97|253.3|250.18|251.92|248.8|0
1661777700000|2022-08-29 12:55:00|253.19|250.07|253.3|250.18|253.4|250.28|252.55|249.43|0
1661778000000|2022-08-29 13:00:00|253.19|250.07|253.08|249.96|253.72|250.6|252.44|249.32|0
1661778300000|2022-08-29 13:05:00|252.87|249.75|252.02|248.9|252.97|249.85|251.86|248.74|0
1661778600000|2022-08-29 13:10:00|251.91|248.79|253.5|250.38|254.03|250.91|251.17|248.05|0
1661778900000|2022-08-29 13:15:00|253.4|250.28|251.8|248.68|253.82|250.7|251.48|248.36|0
1661779200000|2022-08-29 13:20:00|251.69|248.57|250.95|247.83|251.8|248.68|250.63|247.51|0
1661779500000|2022-08-29 13:25:00|251.27|248.15|252.11|248.99|252.32|249.2|251.16|248.04|0
1661779800000|2022-08-29 13:30:00|252.86|249.74|248.47|245.87|254.84|252.24|248.16|245.56|0
1661780100000|2022-08-29 13:35:00|247.95|245.35|248.89|246.29|249.63|247.03|246.48|243.88|0
1661780400000|2022-08-29 13:40:00|249.1|246.5|248.26|245.66|249.31|246.71|245.54|242.94|0
1661780700000|2022-08-29 13:45:00|248.15|245.55|249.88|247.28|251.59|248.99|247.73|245.13|0
1661781000000|2022-08-29 13:50:00|249.98|247.38|248.5|245.9|249.98|247.38|246.3|243.7|0
1661781300000|2022-08-29 13:55:00|248.29|245.69|247.61|245.01|248.29|245.69|244.75|242.15|0
1661781600000|2022-08-29 14:00:00|247.82|245.22|248.94|246.34|249.57|246.97|247.08|244.48|0
1661781900000|2022-08-29 14:05:00|249.04|246.44|247.78|245.18|249.78|247.18|246.73|244.13|0
1661782200000|2022-08-29 14:10:00|247.88|245.28|246.83|244.23|248.3|245.7|244.95|242.35|0
1661782500000|2022-08-29 14:15:00|247.04|244.44|242.76|240.16|247.25|244.65|242.24|239.64|0
1661782800000|2022-08-29 14:20:00|242.86|240.26|242.96|240.36|243.59|240.99|241.83|239.23|0
1661783100000|2022-08-29 14:25:00|243.17|240.57|245.39|242.79|245.39|242.79|242.14|239.54|0
1661783400000|2022-08-29 14:30:00|245.71|243.11|247.59|244.99|248.33|245.73|243.3|240.7|0
1661783700000|2022-08-29 14:35:00|247.7|245.1|250.54|247.94|250.97|248.37|247.49|244.89|0
1661784000000|2022-08-29 14:40:00|250.65|248.05|250.01|247.41|252.14|249.54|249.48|246.88|0
1661784300000|2022-08-29 14:45:00|249.48|246.88|250.64|248.04|251.5|248.9|249.05|246.45|0
1661784600000|2022-08-29 14:50:00|250.11|247.51|253.52|250.92|254.49|251.89|250.11|247.51|0
1661784900000|2022-08-29 14:55:00|253.63|251.03|253.63|251.03|254.92|252.32|253.09|250.49|0
1661785200000|2022-08-29 15:00:00|254.17|251.57|249.92|247.32|254.17|251.57|249.28|246.68|0
1661785500000|2022-08-29 15:05:00|250.13|247.53|251.09|248.49|253.55|250.95|249.7|247.1|0
1661785800000|2022-08-29 15:10:00|250.87|248.27|251.62|249.02|253.23|250.63|250.55|247.95|0
1661786100000|2022-08-29 15:15:00|251.94|249.34|250.44|247.84|251.94|249.34|249.91|247.31|0
1661786400000|2022-08-29 15:20:00|250.33|247.73|247.92|245.32|251.03|248.43|247.82|245.22|0
1661786700000|2022-08-29 15:25:00|247.82|245.22|249.09|246.49|249.51|246.91|246.76|244.16|0
1661787000000|2022-08-29 15:30:00|248.98|246.38|245.6|243|250.37|247.77|244.86|242.26|0
1661787300000|2022-08-29 15:35:00|245.54|242.94|245.7|243.1|247.18|244.58|243.5|240.9|0
1661787600000|2022-08-29 15:40:00|246.01|243.41|249.29|246.69|249.29|246.69|245.91|243.31|0
1661787900000|2022-08-29 15:45:00|249.08|246.48|245.59|242.99|249.51|246.91|245.48|242.88|0
1661788200000|2022-08-29 15:50:00|245.48|242.88|245.06|242.46|246.43|243.83|244.54|241.94|0
1661788500000|2022-08-29 15:55:00|244.85|242.25|244.01|241.41|245.16|242.56|243.38|240.78|0
1661788800000|2022-08-29 16:00:00|243.8|241.2|240.67|238.07|244.11|241.51|240.62|238.02|0
1661789100000|2022-08-29 16:05:00|240.88|238.28|241.5|238.9|242.02|239.42|239.95|237.35|0
1661789400000|2022-08-29 16:10:00|241.6|239|241.81|239.21|242.96|240.36|240.36|237.76|0
1661789700000|2022-08-29 16:15:00|241.91|239.31|240.98|238.38|241.91|239.31|239.53|236.93|0
1661790000000|2022-08-29 16:20:00|241.08|238.48|242.22|239.62|242.43|239.83|240.46|237.86|0
1661790300000|2022-08-29 16:25:00|242.12|239.52|241.91|239.31|242.74|240.14|241.08|238.48|0
1661790600000|2022-08-29 16:30:00|242.01|239.41|244.41|241.81|244.73|242.13|242.01|239.41|0
1661790900000|2022-08-29 16:35:00|244.52|241.92|243.57|240.97|245.04|242.44|243.26|240.66|0
1661791200000|2022-08-29 16:40:00|243.68|241.08|241.8|239.2|243.68|241.08|241.69|239.09|0
1661791500000|2022-08-29 16:45:00|241.59|238.99|238.28|235.68|242.32|239.72|237.97|235.37|0
1661791800000|2022-08-29 16:50:00|238.17|235.57|237.92|235.32|240.4|237.8|237.15|234.55|0
1661792100000|2022-08-29 16:55:00|238.02|235.42|239.86|237.26|240.07|237.47|238.02|235.42|0
1661792400000|2022-08-29 17:00:00|239.76|237.16|239.45|236.85|239.76|237.16|237.81|235.21|0
1661792700000|2022-08-29 17:05:00|239.35|236.75|238.52|235.92|239.45|236.85|237.6|235|0
1661793000000|2022-08-29 17:10:00|238.42|235.82|239.55|236.95|240.48|237.88|238.01|235.41|0
1661793300000|2022-08-29 17:15:00|239.65|237.05|242.13|239.53|242.96|240.36|239.44|236.84|0
1661793600000|2022-08-29 17:20:00|242.02|239.42|242.33|239.73|242.91|240.31|241.09|238.49|0
1661793900000|2022-08-29 17:25:00|242.23|239.63|240.47|237.87|242.85|240.25|240.47|237.87|0
1661794200000|2022-08-29 17:30:00|240.98|238.38|238.72|236.12|240.98|238.38|238.72|236.12|0
1661794500000|2022-08-29 17:35:00|238.82|236.22|238.92|236.32|239.33|236.73|238|235.4|0
1661794800000|2022-08-29 17:40:00|239.02|236.42|236.26|233.66|239.64|237.04|235.95|233.35|0
1661795100000|2022-08-29 17:45:00|236.05|233.45|238.81|236.21|238.91|236.31|234.94|232.34|0
1661795400000|2022-08-29 17:50:00|239.02|236.42|238.81|236.21|239.12|236.52|237.79|235.19|0
1661795700000|2022-08-29 17:55:00|238.71|236.11|236.81|234.21|239.01|236.41|236.19|233.59|0
1661796000000|2022-08-29 18:00:00|236.7|234.1|238.76|236.16|238.86|236.26|236.6|234|0
1661796300000|2022-08-29 18:05:00|238.65|236.05|238.65|236.05|239.06|236.46|237.32|234.72|0
1661796600000|2022-08-29 18:10:00|239.06|236.46|239.99|237.39|240.2|237.6|238.13|235.53|0
1661796900000|2022-08-29 18:15:00|240.2|237.6|241.65|239.05|241.96|239.36|239.99|237.39|0
1661797200000|2022-08-29 18:20:00|241.54|238.94|241.44|238.84|242.27|239.67|241.23|238.63|0
1661797500000|2022-08-29 18:25:00|241.28|238.68|241.12|238.52|241.28|238.68|239.78|237.18|0
1661797800000|2022-08-29 18:30:00|241.02|238.42|238|235.4|241.12|238.52|237.9|235.3|0
1661798100000|2022-08-29 18:35:00|237.9|235.3|237.38|234.78|237.9|235.3|236.36|233.76|0
1661798400000|2022-08-29 18:40:00|237.28|234.68|236.46|233.86|237.38|234.78|236.25|233.65|0
1661798700000|2022-08-29 18:45:00|236.56|233.96|237.38|234.78|237.69|235.09|236.46|233.86|0
1661799000000|2022-08-29 18:50:00|237.69|235.09|238.92|236.32|239.13|236.53|237.38|234.78|0
1661799300000|2022-08-29 18:55:00|238.72|236.12|237.68|235.08|241.62|239.02|237.48|234.88|0
1661799600000|2022-08-29 19:00:00|237.89|235.29|235.53|232.93|237.89|235.29|233.69|231.09|0
1661799900000|2022-08-29 19:05:00|235.83|233.23|236.86|234.26|238.09|235.49|235.53|232.93|0
1661800200000|2022-08-29 19:10:00|236.65|234.05|236.46|233.86|237.99|235.39|236.06|233.46|0
1661800500000|2022-08-29 19:15:00|236.57|233.97|238|235.4|238.31|235.71|235.65|233.05|0
1661800800000|2022-08-29 19:20:00|238.2|235.6|238.41|235.81|239.13|236.53|238|235.4|0
1661801100000|2022-08-29 19:25:00|238.51|235.91|240.57|237.97|240.89|238.29|238.51|235.91|0
1661801400000|2022-08-29 19:30:00|240.68|238.08|240.16|237.56|241.92|239.32|239.43|236.83|0
1661801700000|2022-08-29 19:35:00|239.95|237.35|238.81|236.21|240.36|237.76|238.71|236.11|0
1661802000000|2022-08-29 19:40:00|238.92|236.32|238.91|236.31|240.26|237.66|238.19|235.59|0
1661802300000|2022-08-29 19:45:00|239.22|236.62|241.29|238.69|242.23|239.63|239.22|236.62|0
1661802600000|2022-08-29 19:50:00|241.39|238.79|244|241.4|244.94|242.34|241.39|238.79|0
1661802900000|2022-08-29 19:55:00|244.1|241.5|247.05|244.45|247.79|245.19|244.1|241.5|0
1661803200000|2022-08-29 20:00:00|246.89|244.29|245.76|243.16|247.42|244.82|243.36|240.76|0
1661803500000|2022-08-29 20:05:00|245.65|243.05|246.92|244.32|246.92|244.32|245.65|243.05|0
1661803800000|2022-08-29 20:10:00|246.81|244.21|246.49|243.89|246.81|244.21|246.07|243.47|0
1661804100000|2022-08-29 20:15:00|246.7|243.9|246.8|244|247.12|244.32|246.38|243.58|0
1661804400000|2022-08-29 20:20:00|246.7|243.9|247.01|244.21|247.01|244.21|246.48|243.68|0
1661804700000|2022-08-29 20:25:00|247.12|244.32|247.01|244.21|247.12|244.32|246.69|243.89|0
1661805000000|2022-08-29 20:30:00|246.9|244.1|246.69|243.89|247.12|244.32|246.69|243.89|0
1661805300000|2022-08-29 20:35:00|246.58|243.78|246.26|243.46|246.8|244|246.26|243.46|0
1661805600000|2022-08-29 20:40:00|246.37|243.57|245.63|242.83|246.48|243.68|245.52|242.72|0
1661805900000|2022-08-29 20:45:00|245.52|242.72|245.58|242.78|246.22|243.42|245.42|242.62|0
1661806200000|2022-08-29 20:50:00|245.48|242.68|245.58|242.78|245.69|242.89|245.37|242.57|0
1661806500000|2022-08-29 20:55:00|245.37|242.57|245.26|242.46|245.58|242.78|245.26|242.46|0
1661806800000|2022-08-29 21:00:00|245.36|242.56|245.46|242.66|245.56|242.76|245.31|242.51|0
1661807100000|2022-08-29 21:05:00|245.57|242.77|245.65|242.85|245.68|242.88|245.52|242.72|0
1661807400000|2022-08-29 21:10:00|245.68|242.88|245.7|242.9|245.7|242.9|245.55|242.75|0
1661807700000|2022-08-29 21:15:00|245.69|242.89|245.72|242.92|245.76|242.96|245.64|242.84|0
1661808000000|2022-08-29 21:20:00|245.69|242.89|245.5|242.7|245.69|242.89|245.5|242.7|0
1661808300000|2022-08-29 21:25:00|245.45|242.65|245.51|242.71|245.57|242.77|245.45|242.65|0
1661808600000|2022-08-29 21:30:00|245.48|242.68|245.51|242.71|245.59|242.79|245.48|242.68|0
1661808900000|2022-08-29 21:35:00|245.49|242.69|245.49|242.69|245.54|242.74|245.49|242.69|0
1661809200000|2022-08-29 21:40:00|245.5|242.7|245.57|242.77|245.66|242.86|245.4|242.6|0
1661809500000|2022-08-29 21:45:00|245.54|242.74|245.72|242.92|245.72|242.92|245.52|242.72|0
1661809800000|2022-08-29 21:50:00|245.78|242.98|245.64|242.84|245.78|242.98|245.62|242.82|0
1661810100000|2022-08-29 21:55:00|245.65|242.85|245.56|242.76|245.72|242.92|245.47|242.67|0
1661810400000|2022-08-29 22:00:00|245.23|242.43|244.76|241.96|245.49|242.69|244.76|241.96|0
1661810700000|2022-08-29 22:05:00|244.65|241.85|245.02|242.22|245.28|242.48|244.44|241.64|0
1661811000000|2022-08-29 22:10:00|244.96|242.16|245.17|242.37|245.28|242.48|244.54|241.74|0
1661811300000|2022-08-29 22:15:00|245.07|242.27|244.96|242.16|245.07|242.27|244.75|241.95|0
1661811600000|2022-08-29 22:20:00|245.38|242.58|245.27|242.47|245.7|242.9|245.06|242.26|0
1661811900000|2022-08-29 22:25:00|245.33|242.53|245.9|243.1|245.9|243.1|244.96|242.16|0
1661812200000|2022-08-29 22:30:00|245.69|242.89|245.58|242.78|246.01|243.21|245.48|242.68|0
1661812500000|2022-08-29 22:35:00|245.69|242.89|245.69|242.89|245.79|242.99|245.58|242.78|0
1661812800000|2022-08-29 22:40:00|245.58|242.78|245.58|242.78|245.68|242.88|245.58|242.78|0
1661813100000|2022-08-29 22:45:00|245.68|242.88|245.68|242.88|245.68|242.88|245.47|242.67|0
1661813400000|2022-08-29 22:50:00|245.79|242.99|245.78|242.98|245.89|243.09|245.58|242.78|0
1661813700000|2022-08-29 22:55:00|245.89|243.09|245.68|242.88|245.89|243.09|245.68|242.88|0
1661814000000|2022-08-29 23:00:00|245.57|242.77|245.67|242.87|245.67|242.87|245.36|242.56|0
1661814300000|2022-08-29 23:05:00|245.78|242.98|246.3|243.5|246.73|243.93|245.78|242.98|0
1661814600000|2022-08-29 23:10:00|246.2|243.4|245.99|243.19|246.41|243.61|245.88|243.08|0
1661814900000|2022-08-29 23:15:00|246.09|243.29|245.77|242.97|246.09|243.29|245.56|242.76|0
1661815200000|2022-08-29 23:20:00|245.67|242.87|245.14|242.34|245.67|242.87|245.14|242.34|0
1661815500000|2022-08-29 23:25:00|244.93|242.13|244.93|242.13|245.03|242.23|244.72|241.92|0
1661815800000|2022-08-29 23:30:00|244.88|242.08|244.92|242.12|245.35|242.55|244.72|241.92|0
1661816100000|2022-08-29 23:35:00|244.82|242.02|244.61|241.81|244.92|242.12|244.4|241.6|0
1661816400000|2022-08-29 23:40:00|244.5|241.7|243.14|240.34|244.5|241.7|243.03|240.23|0
1661816700000|2022-08-29 23:45:00|243.24|240.44|243.03|240.23|243.24|240.44|242.09|239.29|0
1661817000000|2022-08-29 23:50:00|242.93|240.13|243.34|240.54|243.45|240.65|242.61|239.81|0
1661817300000|2022-08-29 23:55:00|243.24|240.44|242.71|239.91|243.24|240.44|242.3|239.5|0
1661817600000|2022-08-30 00:00:00|242.82|240.02|244.49|241.69|244.7|241.9|242.3|239.5|0
1661817900000|2022-08-30 00:05:00|244.38|241.58|243.96|241.16|244.38|241.58|243.02|240.22|0
1661818200000|2022-08-30 00:10:00|243.86|241.06|244.9|242.1|245.01|242.21|243.44|240.64|0
1661818500000|2022-08-30 00:15:00|244.8|242|246.16|243.36|246.16|243.36|243.85|241.05|0
1661818800000|2022-08-30 00:20:00|246.06|243.26|246.27|243.47|247.01|244.21|246.06|243.26|0
1661819100000|2022-08-30 00:25:00|246.48|243.68|246.27|243.47|246.69|243.89|245.95|243.15|0
1661819400000|2022-08-30 00:30:00|246.37|243.57|247.21|244.41|247.43|244.63|245.95|243.15|0
1661819700000|2022-08-30 00:35:00|247.32|244.52|248.38|245.58|248.8|246|247.32|244.52|0
1661820000000|2022-08-30 00:40:00|248.48|245.68|247.63|244.83|248.59|245.79|247.48|244.68|0
1661820300000|2022-08-30 00:45:00|247.53|244.73|246.68|243.88|247.63|244.83|246.26|243.46|0
1661820600000|2022-08-30 00:50:00|246.57|243.77|246.04|243.24|246.68|243.88|245.94|243.14|0
1661820900000|2022-08-30 00:55:00|245.94|243.14|245.83|243.03|246.36|243.56|245.62|242.82|0
1661821200000|2022-08-30 01:00:00|245.93|243.13|245.93|243.13|246.14|243.34|245.67|242.87|0
1661821500000|2022-08-30 01:05:00|245.83|243.03|244.46|241.66|245.83|243.03|244.46|241.66|0
1661821800000|2022-08-30 01:10:00|244.56|241.76|244.45|241.65|244.88|242.08|244.14|241.34|0
1661822100000|2022-08-30 01:15:00|244.4|241.6|243.61|240.81|244.56|241.76|243.41|240.61|0
1661822400000|2022-08-30 01:20:00|243.56|240.76|243.19|240.39|243.61|240.81|242.78|239.98|0
1661822700000|2022-08-30 01:25:00|243.09|240.29|243.5|240.7|243.92|241.12|242.98|240.18|0
1661823000000|2022-08-30 01:30:00|243.71|240.91|244.24|241.44|244.66|241.86|243.61|240.81|0
1661823300000|2022-08-30 01:35:00|244.29|241.49|244.34|241.54|244.34|241.54|243.81|241.01|0
1661823600000|2022-08-30 01:40:00|244.23|241.43|245.49|242.69|245.81|243.01|244.13|241.33|0
1661823900000|2022-08-30 01:45:00|245.55|242.75|246.54|243.74|246.54|243.74|245.38|242.58|0
1661824200000|2022-08-30 01:50:00|246.44|243.64|246.86|244.06|247.81|245.01|246.44|243.64|0
1661824500000|2022-08-30 01:55:00|246.75|243.95|247.07|244.27|247.28|244.48|246.43|243.63|0
1661824800000|2022-08-30 02:00:00|247.17|244.37|248.18|245.38|248.44|245.64|246.85|244.05|0
1661825100000|2022-08-30 02:05:00|248.23|245.43|247.38|244.58|248.34|245.54|247.27|244.47|0
1661825400000|2022-08-30 02:10:00|247.33|244.53|247.17|244.37|247.59|244.79|246.74|243.94|0
1661825700000|2022-08-30 02:15:00|247.27|244.47|246.95|244.15|248.65|245.85|246.95|244.15|0
1661826000000|2022-08-30 02:20:00|246.85|244.05|246|243.2|247.06|244.26|246|243.2|0
1661826300000|2022-08-30 02:25:00|246.1|243.3|246.31|243.51|246.74|243.94|246|243.2|0
1661826600000|2022-08-30 02:30:00|246.37|243.57|246.31|243.51|246.95|244.15|246.1|243.3|0
1661826900000|2022-08-30 02:35:00|246.2|243.4|245.62|242.82|246.42|243.62|245.47|242.67|0
1661827200000|2022-08-30 02:40:00|245.46|242.66|245.78|242.98|245.99|243.19|245.25|242.45|0
1661827500000|2022-08-30 02:45:00|246.04|243.24|245.25|242.45|246.3|243.5|245.25|242.45|0
1661827800000|2022-08-30 02:50:00|245.14|242.34|244.83|242.03|245.46|242.66|244.62|241.82|0
1661828100000|2022-08-30 02:55:00|244.72|241.92|244.82|242.02|245.14|242.34|244.51|241.71|0
1661828400000|2022-08-30 03:00:00|244.93|242.13|245.03|242.23|245.24|242.44|244.93|242.13|0
1661828700000|2022-08-30 03:05:00|245.14|242.34|245.34|242.54|245.61|242.81|245.14|242.34|0
1661829000000|2022-08-30 03:10:00|245.45|242.65|245.76|242.96|245.76|242.96|245.24|242.44|0
1661829300000|2022-08-30 03:15:00|245.87|243.07|245.87|243.07|246.08|243.28|245.34|242.54|0
1661829600000|2022-08-30 03:20:00|245.76|242.96|244.71|241.91|245.76|242.96|244.5|241.7|0
1661829900000|2022-08-30 03:25:00|244.6|241.8|244.39|241.59|244.92|242.12|244.39|241.59|0
1661830200000|2022-08-30 03:30:00|244.28|241.48|244.7|241.9|244.81|242.01|244.28|241.48|0
1661830500000|2022-08-30 03:35:00|244.65|241.85|244.23|241.43|244.65|241.85|243.65|240.85|0
1661830800000|2022-08-30 03:40:00|244.17|241.37|243.23|240.43|244.17|241.37|242.81|240.01|0
1661831100000|2022-08-30 03:45:00|243.12|240.32|243.33|240.53|243.44|240.64|243.02|240.22|0
1661831400000|2022-08-30 03:50:00|243.44|240.64|243.02|240.22|243.65|240.85|243.02|240.22|0
1661831700000|2022-08-30 03:55:00|242.91|240.11|242.7|239.9|243.22|240.42|242.7|239.9|0
1661832000000|2022-08-30 04:00:00|242.8|240|242.8|240|243.01|240.21|242.54|239.74|0
1661832300000|2022-08-30 04:05:00|242.91|240.11|243.06|240.26|243.11|240.31|242.9|240.1|0
1661832600000|2022-08-30 04:10:00|243.11|240.31|242.9|240.1|243.17|240.37|242.69|239.89|0
1661832900000|2022-08-30 04:15:00|243.01|240.21|241.54|238.74|243.11|240.31|241.54|238.74|0
1661833200000|2022-08-30 04:20:00|241.65|238.85|241.33|238.53|241.65|238.85|240.5|237.7|0
1661833500000|2022-08-30 04:25:00|241.23|238.43|240.92|238.12|241.33|238.53|240.92|238.12|0
1661833800000|2022-08-30 04:30:00|241.02|238.22|240.24|237.44|241.02|238.22|240.14|237.34|0
1661834100000|2022-08-30 04:35:00|240.29|237.49|239.67|236.87|240.71|237.91|239.67|236.87|0
1661834400000|2022-08-30 04:40:00|239.77|236.97|240.6|237.8|240.6|237.8|239.67|236.87|0
1661834700000|2022-08-30 04:45:00|240.55|237.75|240.49|237.69|240.6|237.8|240.18|237.38|0
1661835000000|2022-08-30 04:50:00|240.55|237.75|241.22|238.42|241.22|238.42|240.55|237.75|0
1661835300000|2022-08-30 04:55:00|241.27|238.47|241.01|238.21|241.37|238.57|240.9|238.1|0
1661835600000|2022-08-30 05:00:00|240.9|238.1|241.83|239.03|241.84|239.04|240.8|238|0
1661835900000|2022-08-30 05:05:00|241.73|238.93|241.1|238.3|241.83|239.03|241.1|238.3|0
1661836200000|2022-08-30 05:10:00|241.05|238.25|240.58|237.78|241.52|238.72|240.58|237.78|0
1661836500000|2022-08-30 05:15:00|240.48|237.68|241.31|238.51|241.62|238.82|240.48|237.68|0
1661836800000|2022-08-30 05:20:00|241.41|238.61|241.41|238.61|241.93|239.13|240.99|238.19|0
1661837100000|2022-08-30 05:25:00|241.51|238.71|242.29|239.49|242.45|239.65|241.51|238.71|0
1661837400000|2022-08-30 05:30:00|242.34|239.54|241.82|239.02|242.45|239.65|241.72|238.92|0
1661837700000|2022-08-30 05:35:00|241.72|238.92|241.71|238.91|242.13|239.33|241.51|238.71|0
1661838000000|2022-08-30 05:40:00|241.61|238.81|241.92|239.12|242.23|239.43|241.3|238.5|0
1661838300000|2022-08-30 05:45:00|241.87|239.07|242.33|239.53|242.34|239.54|241.81|239.01|0
1661838600000|2022-08-30 05:50:00|242.39|239.59|242.18|239.38|242.85|240.05|242.12|239.32|0
1661838900000|2022-08-30 05:55:00|242.12|239.32|241.29|238.49|242.18|239.38|241.18|238.38|0
1661839200000|2022-08-30 06:00:00|241.34|238.54|242.01|239.21|242.43|239.63|240.87|238.07|0
1661839500000|2022-08-30 06:05:00|242.12|239.32|242.59|239.79|242.64|239.84|241.49|238.69|0
1661839800000|2022-08-30 06:10:00|242.43|239.63|242.48|239.68|243.11|240.31|242.01|239.21|0
1661840100000|2022-08-30 06:15:00|242.53|239.73|242.63|239.83|243.57|240.77|242.22|239.42|0
1661840400000|2022-08-30 06:20:00|242.53|239.73|241.17|238.37|242.79|239.99|241.17|238.37|0
1661840700000|2022-08-30 06:25:00|241.23|238.43|241.58|238.78|242|239.2|241.22|238.42|0
1661841000000|2022-08-30 06:30:00|241.69|238.89|242.42|239.62|242.42|239.62|241.27|238.47|0
1661841300000|2022-08-30 06:35:00|242.52|239.72|242.62|239.82|243.25|240.45|242.21|239.41|0
1661841600000|2022-08-30 06:40:00|242.52|239.72|241.06|238.26|242.62|239.82|240.64|237.84|0
1661841900000|2022-08-30 06:45:00|241.16|238.36|241.89|239.09|242.1|239.3|240.75|237.95|0
1661842200000|2022-08-30 06:50:00|241.78|238.98|242.04|239.24|242.93|240.13|241.78|238.98|0
1661842500000|2022-08-30 06:55:00|241.99|239.19|241.05|238.25|241.99|239.19|240.43|237.63|0
1661842800000|2022-08-30 07:00:00|241.36|238.56|241.05|238.25|242.09|239.29|240.53|237.73|0
1661843100000|2022-08-30 07:05:00|241.11|238.51|239.91|237.31|242.25|239.65|239.29|236.69|0
1661843400000|2022-08-30 07:10:00|239.81|237.21|239.39|236.79|240.42|237.82|239.08|236.48|0
1661843700000|2022-08-30 07:15:00|239.29|236.69|237.79|235.19|239.8|237.2|237.22|234.62|0
1661844000000|2022-08-30 07:20:00|237.58|234.98|237.89|235.29|238.46|235.86|237.43|234.83|0
1661844300000|2022-08-30 07:25:00|237.84|235.24|238.09|235.49|238.76|236.16|237.53|234.93|0
1661844600000|2022-08-30 07:30:00|238.35|235.75|236.09|233.49|238.45|235.85|235.99|233.39|0
1661844900000|2022-08-30 07:35:00|235.78|233.18|235.88|233.28|236.5|233.9|235.42|232.82|0
1661845200000|2022-08-30 07:40:00|235.98|233.38|234.86|232.26|236.19|233.59|234.86|232.26|0
1661845500000|2022-08-30 07:45:00|234.76|232.16|233.94|231.34|235.78|233.18|233.94|231.34|0
1661845800000|2022-08-30 07:50:00|234.04|231.44|234.75|232.15|234.75|232.15|233.43|230.83|0
1661846100000|2022-08-30 07:55:00|234.65|232.05|235.57|232.97|235.98|233.38|234.65|232.05|0
1661846400000|2022-08-30 08:00:00|235.72|233.12|231.51|228.91|235.72|233.12|230.6|228|0
1661846700000|2022-08-30 08:05:00|231.66|229.06|230.75|228.15|231.71|229.11|230.5|227.9|0
1661847000000|2022-08-30 08:10:00|230.7|228.1|231.69|229.09|231.69|229.09|226.2|223.6|0
1661847300000|2022-08-30 08:15:00|231.59|228.99|230.45|227.85|231.59|228.99|230.45|227.85|0
1661847600000|2022-08-30 08:20:00|230.4|227.8|232.4|229.8|232.4|229.8|230.4|227.8|0
1661847900000|2022-08-30 08:25:00|232.5|229.9|231.6|229|232.5|229.9|231.39|228.79|0
1661848200000|2022-08-30 08:30:00|231.39|228.79|233|230.4|233.11|230.51|231.39|228.79|0
1661848500000|2022-08-30 08:35:00|232.9|230.3|233.2|230.6|233.41|230.81|232.8|230.2|0
1661848800000|2022-08-30 08:40:00|233.31|230.71|233.4|230.8|233.71|231.11|233.2|230.6|0
1661849100000|2022-08-30 08:45:00|233.51|230.91|233.5|230.9|233.71|231.11|233.1|230.5|0
1661849400000|2022-08-30 08:50:00|233.6|231|233.5|230.9|233.71|231.11|232.79|230.19|0
1661849700000|2022-08-30 08:55:00|233.3|230.7|232.81|230.21|233.6|231|232.71|230.11|0
1661850000000|2022-08-30 09:00:00|232.71|230.11|233.52|230.92|233.72|231.12|232.36|229.76|0
1661850300000|2022-08-30 09:05:00|233.41|230.81|234.02|231.42|234.02|231.42|233.41|230.81|0
1661850600000|2022-08-30 09:10:00|233.92|231.32|233.92|231.32|234.22|231.62|233.61|231.01|0
1661850900000|2022-08-30 09:15:00|233.81|231.21|234.52|231.92|234.93|232.33|233.61|231.01|0
1661851200000|2022-08-30 09:20:00|234.63|232.03|233.4|230.8|234.73|232.13|233.2|230.6|0
1661851500000|2022-08-30 09:25:00|233.3|230.7|233.45|230.85|233.86|231.26|233.1|230.5|0
1661851800000|2022-08-30 09:30:00|233.4|230.8|231.48|228.88|233.6|231|231.28|228.68|0
1661852100000|2022-08-30 09:35:00|231.38|228.78|231.48|228.88|231.78|229.18|231.18|228.58|0
1661852400000|2022-08-30 09:40:00|231.43|228.83|231.88|229.28|232.08|229.48|231.38|228.78|0
1661852700000|2022-08-30 09:45:00|231.93|229.33|232.68|230.08|232.99|230.39|231.88|229.28|0
1661853000000|2022-08-30 09:50:00|232.74|230.14|231.67|229.07|232.88|230.28|231.67|229.07|0
1661853300000|2022-08-30 09:55:00|231.57|228.97|232.07|229.47|232.27|229.67|231.52|228.92|0
1661853600000|2022-08-30 10:00:00|232.17|229.57|232.17|229.57|232.78|230.18|231.87|229.27|0
1661853900000|2022-08-30 10:05:00|232.27|229.67|230.76|228.16|232.27|229.67|230.46|227.86|0
1661854200000|2022-08-30 10:10:00|230.86|228.26|231.36|228.76|231.76|229.16|230.56|227.96|0
1661854500000|2022-08-30 10:15:00|231.46|228.86|232.26|229.66|232.37|229.77|231.46|228.86|0
1661854800000|2022-08-30 10:20:00|232.16|229.56|232.57|229.97|232.67|230.07|231.76|229.16|0
1661855100000|2022-08-30 10:25:00|232.67|230.07|231.86|229.26|232.67|230.07|231.86|229.26|0
1661855400000|2022-08-30 10:30:00|231.75|229.15|231.65|229.05|232.21|229.61|231.35|228.75|0
1661855700000|2022-08-30 10:35:00|231.75|229.15|232.46|229.86|232.56|229.96|231.65|229.05|0
1661856000000|2022-08-30 10:40:00|232.51|229.91|232.66|230.06|232.76|230.16|232.35|229.75|0
1661856300000|2022-08-30 10:45:00|232.71|230.11|232.96|230.36|233.16|230.56|232.55|229.95|0
1661856600000|2022-08-30 10:50:00|232.86|230.26|232.65|230.05|233.16|230.56|232.45|229.85|0
1661856900000|2022-08-30 10:55:00|232.75|230.15|233.66|231.06|233.76|231.16|232.55|229.95|0
1661857200000|2022-08-30 11:00:00|233.56|230.96|232.6|230|233.76|231.16|232.55|229.95|0
1661857500000|2022-08-30 11:05:00|232.65|230.05|233.56|230.96|233.66|231.06|232.44|229.84|0
1661857800000|2022-08-30 11:10:00|233.51|230.91|233.45|230.85|234.06|231.46|233.05|230.45|0
1661858100000|2022-08-30 11:15:00|233.5|230.9|233.04|230.44|233.55|230.95|232.84|230.24|0
1661858400000|2022-08-30 11:20:00|232.94|230.34|234.06|231.46|234.16|231.56|232.94|230.34|0
1661858700000|2022-08-30 11:25:00|234.16|231.56|234.05|231.45|234.87|232.27|233.9|231.3|0
1661859000000|2022-08-30 11:30:00|234.36|231.76|234.05|231.45|234.36|231.76|233.7|231.1|0
1661859300000|2022-08-30 11:35:00|234.15|231.55|234.66|232.06|234.66|232.06|233.75|231.15|0
1661859600000|2022-08-30 11:40:00|234.56|231.96|234.05|231.45|234.66|232.06|234.05|231.45|0
1661859900000|2022-08-30 11:45:00|233.94|231.34|234.15|231.55|234.35|231.75|233.23|230.63|0
1661860200000|2022-08-30 11:50:00|234.25|231.65|235.77|233.17|236.18|233.58|234.25|231.65|0
1661860500000|2022-08-30 11:55:00|235.83|233.23|235.77|233.17|236.59|233.99|235.62|233.02|0
1661860800000|2022-08-30 12:00:00|235.46|232.86|234.04|231.44|235.77|233.17|234.04|231.44|0
1661861100000|2022-08-30 12:05:00|233.94|231.34|235.26|232.66|235.26|232.66|233.83|231.23|0
1661861400000|2022-08-30 12:10:00|235.36|232.76|234.74|232.14|235.46|232.86|234.44|231.84|0
1661861700000|2022-08-30 12:15:00|234.64|232.04|235.86|233.26|235.97|233.37|234.13|231.53|0
1661862000000|2022-08-30 12:20:00|235.76|233.16|236.99|234.39|237.4|234.8|235.76|233.16|0
1661862300000|2022-08-30 12:25:00|236.89|234.29|237.6|235|238.22|235.62|236.68|234.08|0
1661862600000|2022-08-30 12:30:00|237.7|235.1|240.28|237.68|240.39|237.79|237.7|235.1|0
1661862900000|2022-08-30 12:35:00|240.18|237.58|238.83|236.23|240.18|237.58|238.52|235.92|0
1661863200000|2022-08-30 12:40:00|238.94|236.34|239.04|236.44|240.28|237.68|238.21|235.61|0
1661863500000|2022-08-30 12:45:00|238.93|236.33|239.55|236.95|239.65|237.05|238.11|235.51|0
1661863800000|2022-08-30 12:50:00|239.65|237.05|239.46|236.86|240.07|237.47|237.52|234.92|0
1661864100000|2022-08-30 12:55:00|239.31|236.71|239.48|236.88|239.48|236.88|238.03|235.43|0
1661864400000|2022-08-30 13:00:00|239.69|237.09|239.27|236.67|240.1|237.5|238.55|235.95|0
1661864700000|2022-08-30 13:05:00|239.17|236.57|240.41|237.81|240.83|238.23|239.06|236.46|0
1661865000000|2022-08-30 13:10:00|240.2|237.6|239.26|236.66|240.72|238.12|239.06|236.46|0
1661865300000|2022-08-30 13:15:00|239.16|236.56|240.92|238.32|241.24|238.64|239.16|236.56|0
1661865600000|2022-08-30 13:20:00|241.03|238.43|239.52|236.92|241.24|238.64|239.52|236.92|0
1661865900000|2022-08-30 13:25:00|239.88|237.28|240.61|238.01|240.92|238.32|239.47|236.87|0
1661866200000|2022-08-30 13:30:00|240.09|237.49|242.36|239.76|243.53|240.93|239.78|237.18|0
1661866500000|2022-08-30 13:35:00|242.05|239.45|241.42|238.82|243.83|241.23|241.22|238.62|0
1661866800000|2022-08-30 13:40:00|241.52|238.92|245.94|243.34|246.26|243.66|241.21|238.61|0
1661867100000|2022-08-30 13:45:00|246.05|243.45|245.67|242.55|248.65|245.68|245.09|242.02|0
1661867400000|2022-08-30 13:50:00|245.77|242.65|248.64|245.52|248.75|245.63|245.67|242.55|0
1661867700000|2022-08-30 13:55:00|248.43|245.31|249.23|246.11|250.14|247.02|247.47|244.35|0
1661868000000|2022-08-30 14:00:00|249.49|246.37|248.13|245.01|249.92|246.8|246.62|243.5|0
1661868300000|2022-08-30 14:05:00|248.45|245.33|253.09|249.97|254.83|251.71|248.02|244.9|0
1661868600000|2022-08-30 14:10:00|253.31|250.19|253.74|250.62|255.27|252.15|252.98|249.86|0
1661868900000|2022-08-30 14:15:00|253.85|250.73|255.69|252.57|257.11|253.99|253.85|250.73|0
1661869200000|2022-08-30 14:20:00|255.58|252.46|258.31|255.19|258.97|255.85|254.82|251.7|0
1661869500000|2022-08-30 14:25:00|258.2|255.08|256.67|253.55|258.64|255.52|255.36|252.24|0
1661869800000|2022-08-30 14:30:00|257.1|253.98|265.39|262.27|265.39|262.27|256.23|253.11|0
1661870100000|2022-08-30 14:35:00|265.5|262.38|266.55|263.43|267.9|264.78|265.5|262.38|0
1661870400000|2022-08-30 14:40:00|266.33|263.21|268.91|265.79|269.48|266.36|266.33|263.21|0
1661870700000|2022-08-30 14:45:00|268.8|265.68|273.63|270.51|274.32|271.2|268.8|265.68|0
1661871000000|2022-08-30 14:50:00|273.4|270.28|269.77|266.65|274.32|271.2|269.54|266.42|0
1661871300000|2022-08-30 14:55:00|269.99|266.87|266.5|263.38|270.11|266.99|266.5|263.38|0
1661871600000|2022-08-30 15:00:00|265.27|262.15|262.51|259.39|268.98|265.86|262.51|259.39|0
1661871900000|2022-08-30 15:05:00|262.63|259.51|262.18|259.06|263.41|260.29|259.74|256.62|0
1661872200000|2022-08-30 15:10:00|262.4|259.28|264.3|261.18|265.87|262.75|262.07|258.95|0
1661872500000|2022-08-30 15:15:00|264.52|261.4|259.17|256.05|264.97|261.85|258.95|255.83|0
1661872800000|2022-08-30 15:20:00|259.28|256.16|262.17|259.05|262.5|259.38|258.95|255.83|0
1661873100000|2022-08-30 15:25:00|262.29|259.17|262.17|259.05|264.29|261.17|259.51|256.39|0
1661873400000|2022-08-30 15:30:00|262.06|258.94|258.74|255.62|263.51|260.39|258.3|255.18|0
1661873700000|2022-08-30 15:35:00|258.96|255.84|262.28|259.16|262.84|259.72|258.63|255.51|0
1661874000000|2022-08-30 15:40:00|262.84|259.72|261.5|258.38|264.06|260.94|260.72|257.6|0
1661874300000|2022-08-30 15:45:00|262.16|259.04|264.73|261.61|264.96|261.84|262.16|259.04|0
1661874600000|2022-08-30 15:50:00|264.62|261.5|261.6|258.48|265.07|261.95|260.94|257.82|0
1661874900000|2022-08-30 15:55:00|261.72|258.6|262.05|258.93|262.49|259.37|260.16|257.04|0
1661875200000|2022-08-30 16:00:00|262.16|259.04|261.27|258.15|262.94|259.82|259.39|256.27|0
1661875500000|2022-08-30 16:05:00|261.16|258.04|260.21|257.09|261.38|258.26|258.94|255.82|0
1661875800000|2022-08-30 16:10:00|260.43|257.31|258.77|255.65|261.87|258.75|258.66|255.54|0
1661876100000|2022-08-30 16:15:00|258.88|255.76|259.76|256.64|260.43|257.31|256.24|253.12|0
1661876400000|2022-08-30 16:20:00|260.31|257.19|262.49|259.37|262.82|259.7|259.65|256.53|0
1661876700000|2022-08-30 16:25:00|262.6|259.48|262.71|259.59|264.61|261.49|262.6|259.48|0
1661877000000|2022-08-30 16:30:00|262.82|259.7|266.73|263.61|266.73|263.61|262.6|259.48|0
1661877300000|2022-08-30 16:35:00|266.85|263.73|264.49|261.37|266.85|263.73|264.38|261.26|0
1661877600000|2022-08-30 16:40:00|264.6|261.48|268.65|265.53|269.24|266.12|264.6|261.48|0
1661877900000|2022-08-30 16:45:00|268.29|265.17|267.72|264.6|269.53|266.41|267.16|264.04|0
1661878200000|2022-08-30 16:50:00|267.38|264.26|266.26|263.14|267.72|264.6|265.81|262.69|0
1661878500000|2022-08-30 16:55:00|266.03|262.91|267.04|263.92|267.04|263.92|265.36|262.24|0
1661878800000|2022-08-30 17:00:00|267.16|264.04|266.93|263.81|267.83|264.71|265.92|262.8|0
1661879100000|2022-08-30 17:05:00|266.82|263.7|268.28|265.16|268.73|265.61|265.47|262.35|0
1661879400000|2022-08-30 17:10:00|268.61|265.49|271.67|268.55|271.67|268.55|267.83|264.71|0
1661879700000|2022-08-30 17:15:00|271.56|268.44|272.63|269.51|272.85|269.73|270.54|267.42|0
1661880000000|2022-08-30 17:20:00|272.51|269.39|273.31|270.19|273.88|270.76|272.06|268.94|0
1661880300000|2022-08-30 17:25:00|273.42|270.3|271.48|268.36|273.65|270.53|271.37|268.25|0
1661880600000|2022-08-30 17:30:00|271.26|268.14|271.37|268.25|272.17|269.05|269.44|266.32|0
1661880900000|2022-08-30 17:35:00|271.25|268.13|271.93|268.81|273.3|270.18|270.8|267.68|0
1661881200000|2022-08-30 17:40:00|272.05|268.93|275.82|272.7|275.82|272.7|271.36|268.24|0
1661881500000|2022-08-30 17:45:00|275.94|272.82|271.02|267.9|276.4|273.28|270.79|267.67|0
1661881800000|2022-08-30 17:50:00|270.91|267.79|269.32|266.2|271.7|268.58|268.42|265.3|0
1661882100000|2022-08-30 17:55:00|269.2|266.08|270.11|266.99|270.45|267.33|268.41|265.29|0
1661882400000|2022-08-30 18:00:00|269.99|266.87|268.3|265.18|271.69|268.57|267.96|264.84|0
1661882700000|2022-08-30 18:05:00|268.41|265.29|267.86|264.74|269.09|265.97|266.06|262.94|0
1661883000000|2022-08-30 18:10:00|268.09|264.97|266.96|263.84|268.09|264.97|265.72|262.6|0
1661883300000|2022-08-30 18:15:00|266.73|263.61|267.52|264.4|267.63|264.51|265.72|262.6|0
1661883600000|2022-08-30 18:20:00|267.4|264.28|267.4|264.28|268.99|265.87|266.39|263.27|0
1661883900000|2022-08-30 18:25:00|266.95|263.83|270.12|267|270.58|267.46|266.95|263.83|0
1661884200000|2022-08-30 18:30:00|270.69|267.57|267.28|264.16|270.69|267.57|266.5|263.38|0
1661884500000|2022-08-30 18:35:00|267.23|264.11|267.4|264.28|269.43|266.31|266.95|263.83|0
1661884800000|2022-08-30 18:40:00|267.17|264.05|271.4|268.28|271.74|268.62|266.72|263.6|0
1661885100000|2022-08-30 18:45:00|271.63|268.51|270.38|267.26|271.63|268.51|270.15|267.03|0
1661885400000|2022-08-30 18:50:00|270.26|267.14|270.72|267.6|271.63|268.51|269.7|266.58|0
1661885700000|2022-08-30 18:55:00|270.37|267.25|270.03|266.91|272.19|269.07|268.56|265.44|0
1661886000000|2022-08-30 19:00:00|270.49|267.37|267.43|264.31|270.49|267.37|265.08|261.96|0
1661886300000|2022-08-30 19:05:00|267.21|264.09|263.4|260.28|267.49|264.37|263.4|260.28|0
1661886600000|2022-08-30 19:10:00|263.51|260.39|262.62|259.5|263.85|260.73|260.85|257.73|0
1661886900000|2022-08-30 19:15:00|262.4|259.28|262.95|259.83|264.74|261.62|261.62|258.5|0
1661887200000|2022-08-30 19:20:00|263.06|259.94|261.28|258.16|263.96|260.84|261.06|257.94|0
1661887500000|2022-08-30 19:25:00|261.39|258.27|263.25|260.65|263.8|261.2|261.28|258.16|0
1661887800000|2022-08-30 19:30:00|263.13|260.53|266.38|263.78|267.97|265.37|263.13|260.53|0
1661888100000|2022-08-30 19:35:00|265.93|263.33|264.7|262.1|266.38|263.78|264.47|261.87|0
1661888400000|2022-08-30 19:40:00|264.92|262.32|263.69|261.09|264.92|262.32|261.79|259.19|0
1661888700000|2022-08-30 19:45:00|263.8|261.2|268.3|265.7|269.43|266.83|263.46|260.86|0
1661889000000|2022-08-30 19:50:00|267.62|265.02|267.53|264.93|269|266.4|265.7|263.1|0
1661889300000|2022-08-30 19:55:00|266.96|264.36|264.26|261.66|267.53|264.93|262.58|259.98|0
1661889600000|2022-08-30 20:00:00|263.14|260.54|264.03|261.43|264.37|261.77|262.47|259.87|0
1661889900000|2022-08-30 20:05:00|264.14|261.54|264.25|261.65|264.48|261.88|263.69|261.09|0
1661890200000|2022-08-30 20:10:00|264.36|261.76|262.57|259.97|264.36|261.76|261.46|258.86|0
1661890500000|2022-08-30 20:15:00|263.23|260.43|263.67|260.87|263.79|260.99|262.89|260.09|0
1661890800000|2022-08-30 20:20:00|263.56|260.76|264.01|261.21|264.12|261.32|263.56|260.76|0
1661891100000|2022-08-30 20:25:00|264.07|261.27|263.33|260.53|264.07|261.27|263.22|260.42|0
1661891400000|2022-08-30 20:30:00|263.22|260.42|262.66|259.86|263.33|260.53|262.66|259.86|0
1661891700000|2022-08-30 20:35:00|262.77|259.97|263.33|260.53|263.33|260.53|262.66|259.86|0
1661892000000|2022-08-30 20:40:00|263.22|260.42|263.27|260.47|263.44|260.64|262.04|259.24|0
1661892300000|2022-08-30 20:45:00|263.22|260.42|263.56|260.76|263.83|261.03|262.6|259.8|0
1661892600000|2022-08-30 20:50:00|263.5|260.7|263.55|260.75|264.51|261.71|263.49|260.69|0
1661892900000|2022-08-30 20:55:00|263.49|260.69|263.44|260.64|263.72|260.92|263.16|260.36|0
1661893200000|2022-08-30 21:00:00|263.59|260.79|263.71|260.91|263.71|260.91|263.5|260.7|0
1661893500000|2022-08-30 21:05:00|263.7|260.9|264.01|261.21|264.01|261.21|263.55|260.75|0
1661893800000|2022-08-30 21:10:00|263.99|261.19|264.07|261.27|264.07|261.27|263.97|261.17|0
1661894100000|2022-08-30 21:15:00|263.89|261.09|263.84|261.04|263.89|261.09|263.77|260.97|0
1661894400000|2022-08-30 21:20:00|263.9|261.1|263.87|261.07|264.03|261.23|263.82|261.02|0
1661894700000|2022-08-30 21:25:00|263.88|261.08|263.73|260.93|263.88|261.08|263.7|260.9|0
1661895000000|2022-08-30 21:30:00|263.93|261.13|263.96|261.16|264|261.2|263.88|261.08|0
1661895300000|2022-08-30 21:35:00|264|261.2|264.04|261.24|264.04|261.24|263.94|261.14|0
1661895600000|2022-08-30 21:40:00|264.01|261.21|263.82|261.02|264.01|261.21|263.82|261.02|0
1661895900000|2022-08-30 21:45:00|263.81|261.01|263.92|261.12|263.94|261.14|263.76|260.96|0
1661896200000|2022-08-30 21:50:00|263.89|261.09|263.9|261.1|264|261.2|263.87|261.07|0
1661896500000|2022-08-30 21:55:00|263.77|260.97|263.69|260.89|263.89|261.09|263.67|260.87|0
1661896800000|2022-08-30 22:00:00|263.07|260.27|263.91|261.11|264.14|261.34|262.63|259.83|0
1661897100000|2022-08-30 22:05:00|263.8|261|264.13|261.33|264.58|261.78|263.63|260.83|0
1661897400000|2022-08-30 22:10:00|264.02|261.22|264.02|261.22|264.13|261.33|263.34|260.54|0
1661897700000|2022-08-30 22:15:00|264.13|261.33|264.07|261.27|264.8|262|263.9|261.1|0
1661898000000|2022-08-30 22:20:00|264.01|261.21|264.35|261.55|264.69|261.89|264.01|261.21|0
1661898300000|2022-08-30 22:25:00|264.46|261.66|264.57|261.77|264.69|261.89|264.12|261.32|0
1661898600000|2022-08-30 22:30:00|264.52|261.72|263.67|260.87|264.52|261.72|263.34|260.54|0
1661898900000|2022-08-30 22:35:00|263.56|260.76|263.11|260.31|264.12|261.32|263|260.2|0
1661899200000|2022-08-30 22:40:00|263.22|260.42|262.66|259.86|263.22|260.42|262.66|259.86|0
1661899500000|2022-08-30 22:45:00|262.77|259.97|262.65|259.85|263.1|260.3|262.43|259.63|0
1661899800000|2022-08-30 22:50:00|262.54|259.74|262.65|259.85|262.65|259.85|261.98|259.18|0
1661900100000|2022-08-30 22:55:00|262.71|259.91|262.43|259.63|262.99|260.19|262.2|259.4|0
1661900400000|2022-08-30 23:00:00|262.54|259.74|262.65|259.85|262.65|259.85|262.09|259.29|0
1661900700000|2022-08-30 23:05:00|262.54|259.74|262.87|260.07|262.98|260.18|262.53|259.73|0
1661901000000|2022-08-30 23:10:00|262.82|260.02|263.76|260.96|264.1|261.3|262.53|259.73|0
1661901300000|2022-08-30 23:15:00|263.71|260.91|263.76|260.96|263.87|261.07|263.31|260.51|0
1661901600000|2022-08-30 23:20:00|263.87|261.07|263.76|260.96|263.98|261.18|263.65|260.85|0
1661901900000|2022-08-30 23:25:00|263.65|260.85|263.7|260.9|264.21|261.41|263.53|260.73|0
1661902200000|2022-08-30 23:30:00|263.64|260.84|264.65|261.85|265.22|262.42|263.64|260.84|0
1661902500000|2022-08-30 23:35:00|264.88|262.08|264.48|261.68|264.99|262.19|264.09|261.29|0
1661902800000|2022-08-30 23:40:00|264.54|261.74|263.97|261.17|264.54|261.74|263.86|261.06|0
1661903100000|2022-08-30 23:45:00|264.09|261.29|264.08|261.28|264.31|261.51|263.86|261.06|0
1661903400000|2022-08-30 23:50:00|263.97|261.17|264.08|261.28|264.53|261.73|263.75|260.95|0
1661903700000|2022-08-30 23:55:00|264.19|261.39|262.96|260.16|264.19|261.39|262.84|260.04|0
1661904000000|2022-08-31 00:00:00|262.73|259.93|262.62|259.82|263.63|260.83|262.51|259.71|0
1661904300000|2022-08-31 00:05:00|262.84|260.04|260.5|257.7|263.12|260.32|260.5|257.7|0
1661904600000|2022-08-31 00:10:00|260.55|257.75|261.27|258.47|261.5|258.7|260.27|257.47|0
1661904900000|2022-08-31 00:15:00|261.16|258.36|261.38|258.58|261.94|259.14|261.16|258.36|0
1661905200000|2022-08-31 00:20:00|261.27|258.47|260.32|257.52|261.27|258.47|260.27|257.47|0
1661905500000|2022-08-31 00:25:00|260.38|257.58|260.38|257.58|260.82|258.02|259.93|257.13|0
1661905800000|2022-08-31 00:30:00|260.32|257.52|260.37|257.57|260.6|257.8|259.49|256.69|0
1661906100000|2022-08-31 00:35:00|260.48|257.68|260.26|257.46|261.15|258.35|260.26|257.46|0
1661906400000|2022-08-31 00:40:00|260.15|257.35|258.15|255.35|260.26|257.46|258.04|255.24|0
1661906700000|2022-08-31 00:45:00|258.26|255.46|258.04|255.24|258.37|255.57|257.55|254.75|0
1661907000000|2022-08-31 00:50:00|258.1|255.3|258.37|255.57|258.48|255.68|258.04|255.24|0
1661907300000|2022-08-31 00:55:00|258.48|255.68|258.25|255.45|258.59|255.79|258.15|255.35|0
1661907600000|2022-08-31 01:00:00|258.37|255.57|259.03|256.23|259.14|256.34|258.14|255.34|0
1661907900000|2022-08-31 01:05:00|259.14|256.34|258.69|255.89|259.47|256.67|258.47|255.67|0
1661908200000|2022-08-31 01:10:00|258.58|255.78|258.25|255.45|259.02|256.22|258.25|255.45|0
1661908500000|2022-08-31 01:15:00|258.36|255.56|258.47|255.67|259.24|256.44|258.36|255.56|0
1661908800000|2022-08-31 01:20:00|258.58|255.78|258.91|256.11|259.13|256.33|258.13|255.33|0
1661909100000|2022-08-31 01:25:00|258.85|256.05|258.57|255.77|258.91|256.11|258.24|255.44|0
1661909400000|2022-08-31 01:30:00|258.46|255.66|256.8|254|258.46|255.66|256.8|254|0
1661909700000|2022-08-31 01:35:00|256.91|254.11|257.02|254.22|257.24|254.44|256.58|253.78|0
1661910000000|2022-08-31 01:40:00|256.8|254|257.02|254.22|257.02|254.22|256.14|253.34|0
1661910300000|2022-08-31 01:45:00|256.91|254.11|257.46|254.66|257.68|254.88|256.91|254.11|0
1661910600000|2022-08-31 01:50:00|257.35|254.55|258.12|255.32|258.12|255.32|257.24|254.44|0
1661910900000|2022-08-31 01:55:00|258.01|255.21|257.89|255.09|258.12|255.32|257.45|254.65|0
1661911200000|2022-08-31 02:00:00|257.78|254.98|256.68|253.88|257.78|254.98|256.68|253.88|0
1661911500000|2022-08-31 02:05:00|256.74|253.94|257.01|254.21|257.34|254.54|256.57|253.77|0
1661911800000|2022-08-31 02:10:00|256.9|254.1|257.34|254.54|257.78|254.98|256.9|254.1|0
1661912100000|2022-08-31 02:15:00|257.11|254.31|256.78|253.98|257.55|254.75|256.67|253.87|0
1661912400000|2022-08-31 02:20:00|256.67|253.87|257.44|254.64|257.66|254.86|256.67|253.87|0
1661912700000|2022-08-31 02:25:00|257.55|254.75|257|254.2|257.66|254.86|256.78|253.98|0
1661913000000|2022-08-31 02:30:00|256.89|254.09|256.72|253.92|256.89|254.09|256.23|253.43|0
1661913300000|2022-08-31 02:35:00|256.77|253.97|255.34|252.54|256.99|254.19|254.91|252.11|0
1661913600000|2022-08-31 02:40:00|255.45|252.65|256|253.2|256|253.2|255.34|252.54|0
1661913900000|2022-08-31 02:45:00|255.89|253.09|255.78|252.98|256|253.2|255.51|252.71|0
1661914200000|2022-08-31 02:50:00|255.67|252.87|256.16|253.36|256.16|253.36|255.56|252.76|0
1661914500000|2022-08-31 02:55:00|256.22|253.42|256.21|253.41|256.54|253.74|255.88|253.08|0
1661914800000|2022-08-31 03:00:00|256.27|253.47|256.21|253.41|256.76|253.96|256.1|253.3|0
1661915100000|2022-08-31 03:05:00|256.1|253.3|256.1|253.3|256.32|253.52|255.88|253.08|0
1661915400000|2022-08-31 03:10:00|255.99|253.19|255.22|252.42|256.1|253.3|255|252.2|0
1661915700000|2022-08-31 03:15:00|255.33|252.53|255.65|252.85|255.77|252.97|255.22|252.42|0
1661916000000|2022-08-31 03:20:00|255.54|252.74|252.7|249.9|255.71|252.91|251.24|248.44|0
1661916300000|2022-08-31 03:25:00|252.48|249.68|252.59|249.79|253.46|250.66|252.48|249.68|0
1661916600000|2022-08-31 03:30:00|252.7|249.9|252.15|249.35|253.13|250.33|252.05|249.25|0
1661916900000|2022-08-31 03:35:00|252.05|249.25|252.15|249.35|252.37|249.57|251.5|248.7|0
1661917200000|2022-08-31 03:40:00|252.26|249.46|252.91|250.11|253.02|250.22|252.26|249.46|0
1661917500000|2022-08-31 03:45:00|252.8|250|253.13|250.33|253.23|250.43|252.69|249.89|0
1661917800000|2022-08-31 03:50:00|253.02|250.22|253.23|250.43|253.45|250.65|253.02|250.22|0
1661918100000|2022-08-31 03:55:00|253.34|250.54|252.9|250.1|253.45|250.65|252.9|250.1|0
1661918400000|2022-08-31 04:00:00|252.79|249.99|252.47|249.67|253.01|250.21|252.36|249.56|0
1661918700000|2022-08-31 04:05:00|252.36|249.56|252.79|249.99|252.9|250.1|252.36|249.56|0
1661919000000|2022-08-31 04:10:00|252.74|249.94|252.35|249.55|252.9|250.1|252.35|249.55|0
1661919300000|2022-08-31 04:15:00|252.24|249.44|252.35|249.55|252.35|249.55|252.24|249.44|0
1661919600000|2022-08-31 04:20:00|252.46|249.66|252.35|249.55|252.46|249.66|252.24|249.44|0
1661919900000|2022-08-31 04:25:00|252.24|249.44|252.89|250.09|252.89|250.09|252.24|249.44|0
1661920200000|2022-08-31 04:30:00|252.78|249.98|251.91|249.11|253.11|250.31|251.91|249.11|0
1661920500000|2022-08-31 04:35:00|251.69|248.89|250.71|247.91|251.69|248.89|249.53|246.73|0
1661920800000|2022-08-31 04:40:00|250.61|247.81|250.6|247.8|250.82|248.02|250.17|247.37|0
1661921100000|2022-08-31 04:45:00|250.71|247.91|251.25|248.45|251.31|248.51|250.71|247.91|0
1661921400000|2022-08-31 04:50:00|251.36|248.56|251.36|248.56|251.57|248.77|251.14|248.34|0
1661921700000|2022-08-31 04:55:00|251.46|248.66|251.46|248.66|251.79|248.99|251.25|248.45|0
1661922000000|2022-08-31 05:00:00|251.25|248.45|252|249.2|252|249.2|251.25|248.45|0
1661922300000|2022-08-31 05:05:00|252.11|249.31|252.11|249.31|252.65|249.85|251.78|248.98|0
1661922600000|2022-08-31 05:10:00|252|249.2|251.24|248.44|252.11|249.31|251.02|248.22|0
1661922900000|2022-08-31 05:15:00|251.13|248.33|251.24|248.44|251.45|248.65|250.8|248|0
1661923200000|2022-08-31 05:20:00|251.13|248.33|250.42|247.62|251.67|248.87|250.37|247.57|0
1661923500000|2022-08-31 05:25:00|250.48|247.68|251.18|248.38|251.23|248.43|249.61|246.81|0
1661923800000|2022-08-31 05:30:00|251.23|248.43|251.34|248.54|251.66|248.86|251.12|248.32|0
1661924100000|2022-08-31 05:35:00|251.39|248.59|251.61|248.81|251.77|248.97|251.39|248.59|0
1661924400000|2022-08-31 05:40:00|251.66|248.86|252.96|250.16|253.07|250.27|251.61|248.81|0
1661924700000|2022-08-31 05:45:00|253.07|250.27|253.61|250.81|253.94|251.14|252.85|250.05|0
1661925000000|2022-08-31 05:50:00|253.5|250.7|252.96|250.16|253.5|250.7|252.52|249.72|0
1661925300000|2022-08-31 05:55:00|252.85|250.05|251.87|249.07|253.06|250.26|251.76|248.96|0
1661925600000|2022-08-31 06:00:00|251.98|249.18|252.41|249.61|252.63|249.83|250.57|247.77|0
1661925900000|2022-08-31 06:05:00|252.25|249.45|250.89|248.09|252.3|249.5|250.78|247.98|0
1661926200000|2022-08-31 06:10:00|251|248.2|250.26|247.46|253.95|251.15|250.26|247.46|0
1661926500000|2022-08-31 06:15:00|250.74|247.94|252.94|250.14|252.94|250.14|250.63|247.83|0
1661926800000|2022-08-31 06:20:00|252.84|250.04|252.83|250.03|253.27|250.47|252.29|249.49|0
1661927100000|2022-08-31 06:25:00|252.94|250.14|252.83|250.03|253.16|250.36|252.51|249.71|0
1661927400000|2022-08-31 06:30:00|252.94|250.14|253.26|250.46|254.09|251.29|252.94|250.14|0
1661927700000|2022-08-31 06:35:00|253.43|250.63|252.83|250.03|253.81|251.01|252.83|250.03|0
1661928000000|2022-08-31 06:40:00|252.93|250.13|253.59|250.79|254.24|251.44|252.93|250.13|0
1661928300000|2022-08-31 06:45:00|253.48|250.68|252.93|250.13|253.59|250.79|252.49|249.69|0
1661928600000|2022-08-31 06:50:00|253.04|250.24|253.31|250.51|253.58|250.78|252.49|249.69|0
1661928900000|2022-08-31 06:55:00|253.15|250.35|252.92|250.12|253.47|250.67|252.71|249.91|0
1661929200000|2022-08-31 07:00:00|252.82|250.02|252.81|250.01|253.14|250.34|251.46|248.66|0
1661929500000|2022-08-31 07:05:00|252.6|250|253.91|251.31|255.01|252.41|252.12|249.52|0
1661929800000|2022-08-31 07:10:00|254.13|251.53|253.25|250.65|255.22|252.62|253.25|250.65|0
1661930100000|2022-08-31 07:15:00|253.47|250.87|252.16|249.56|253.47|250.87|252.05|249.45|0
1661930400000|2022-08-31 07:20:00|252.27|249.67|252.6|250|253.9|251.3|252.27|249.67|0
1661930700000|2022-08-31 07:25:00|252.49|249.89|254.34|251.74|255|252.4|252.49|249.89|0
1661931000000|2022-08-31 07:30:00|254.72|252.12|255.98|253.38|256.04|253.44|254.66|252.06|0
1661931300000|2022-08-31 07:35:00|255.93|253.33|256.09|253.49|257.52|254.92|255.21|252.61|0
1661931600000|2022-08-31 07:40:00|256.31|253.71|258.07|255.47|258.24|255.64|255.87|253.27|0
1661931900000|2022-08-31 07:45:00|258.29|255.69|259.12|256.52|259.73|257.13|258.18|255.58|0
1661932200000|2022-08-31 07:50:00|259.01|256.41|258.73|256.13|259.73|257.13|258.46|255.86|0
1661932500000|2022-08-31 07:55:00|258.84|256.24|259.01|256.41|259.12|256.52|257.4|254.8|0
1661932800000|2022-08-31 08:00:00|259.06|256.46|258.06|255.46|259.84|257.24|256.96|254.36|0
1661933100000|2022-08-31 08:05:00|258.17|255.57|259.5|256.9|259.61|257.01|257.95|255.35|0
1661933400000|2022-08-31 08:10:00|259.39|256.79|259.27|256.67|259.72|257.12|258.39|255.79|0
1661933700000|2022-08-31 08:15:00|259.61|257.01|258.16|255.56|260.05|257.45|257.94|255.34|0
1661934000000|2022-08-31 08:20:00|258.27|255.67|261.16|258.56|261.83|259.23|258.27|255.67|0
1661934300000|2022-08-31 08:25:00|261.27|258.67|261.22|258.62|262.78|260.18|258.5|255.9|0
1661934600000|2022-08-31 08:30:00|261.33|258.73|262.61|260.01|262.78|260.18|260.99|258.39|0
1661934900000|2022-08-31 08:35:00|262.67|260.07|261.16|258.56|263|260.4|260.88|258.28|0
1661935200000|2022-08-31 08:40:00|260.99|258.39|260.21|257.61|261.88|259.28|259.87|257.27|0
1661935500000|2022-08-31 08:45:00|260.1|257.5|258.65|256.05|260.1|257.5|258.1|255.5|0
1661935800000|2022-08-31 08:50:00|258.54|255.94|259.31|256.71|259.54|256.94|258.43|255.83|0
1661936100000|2022-08-31 08:55:00|259.2|256.6|260.64|258.04|260.98|258.38|258.76|256.16|0
1661936400000|2022-08-31 09:00:00|260.76|258.16|262.76|260.16|262.88|260.28|260.76|258.16|0
1661936700000|2022-08-31 09:05:00|262.94|260.34|263.55|260.95|263.89|261.29|262.26|259.66|0
1661937000000|2022-08-31 09:10:00|263.61|261.01|265.12|262.52|265.35|262.75|263.1|260.5|0
1661937300000|2022-08-31 09:15:00|265.01|262.41|263.99|261.39|265.35|262.75|263.09|260.49|0
1661937600000|2022-08-31 09:20:00|263.88|261.28|263.43|260.83|264.33|261.73|263.32|260.72|0
1661937900000|2022-08-31 09:25:00|263.6|261|265.11|262.51|265.23|262.63|263.32|260.72|0
1661938200000|2022-08-31 09:30:00|265|262.4|264.21|261.61|265.45|262.85|263.93|261.33|0
1661938500000|2022-08-31 09:35:00|264.32|261.72|265.22|262.62|265.56|262.96|263.31|260.71|0
1661938800000|2022-08-31 09:40:00|265.33|262.73|263.31|260.71|265.45|262.85|263.19|260.59|0
1661939100000|2022-08-31 09:45:00|263.19|260.59|264.65|262.05|265.56|262.96|262.86|260.26|0
1661939400000|2022-08-31 09:50:00|264.43|261.83|263.08|260.48|264.77|262.17|262.85|260.25|0
1661939700000|2022-08-31 09:55:00|263.36|260.76|264.2|261.6|264.65|262.05|263.36|260.76|0
1661940000000|2022-08-31 10:00:00|264.09|261.49|263.97|261.37|265.32|262.72|263.41|260.81|0
1661940300000|2022-08-31 10:05:00|264.08|261.48|263.63|261.03|264.42|261.82|263.3|260.7|0
1661940600000|2022-08-31 10:10:00|263.52|260.92|261.34|258.74|263.52|260.92|261.17|258.57|0
1661940900000|2022-08-31 10:15:00|261.28|258.68|261.27|258.67|261.72|259.12|260.27|257.67|0
1661941200000|2022-08-31 10:20:00|261.05|258.45|259.16|256.56|261.39|258.79|259.16|256.56|0
1661941500000|2022-08-31 10:25:00|259.27|256.67|259.49|256.89|259.77|257.17|258.71|256.11|0
1661941800000|2022-08-31 10:30:00|259.38|256.78|261.6|259|261.83|259.23|259.38|256.78|0
1661942100000|2022-08-31 10:35:00|261.55|258.95|258.71|256.11|261.6|259|258.49|255.89|0
1661942400000|2022-08-31 10:40:00|258.6|256|258.26|255.66|259.26|256.66|258.04|255.44|0
1661942700000|2022-08-31 10:45:00|258.37|255.77|257.16|254.56|259.26|256.66|257.16|254.56|0
1661943000000|2022-08-31 10:50:00|257.27|254.67|255.45|252.85|257.6|255|255.07|252.47|0
1661943300000|2022-08-31 10:55:00|255.28|252.68|258.14|255.54|258.14|255.54|255.28|252.68|0
1661943600000|2022-08-31 11:00:00|257.92|255.32|256.6|254|258.37|255.77|256.27|253.67|0
1661943900000|2022-08-31 11:05:00|256.71|254.11|258.14|255.54|258.25|255.65|256.43|253.83|0
1661944200000|2022-08-31 11:10:00|258.25|255.65|258.25|255.65|259.03|256.43|257.48|254.88|0
1661944500000|2022-08-31 11:15:00|258.36|255.76|255.93|253.33|258.91|256.31|255.82|253.22|0
1661944800000|2022-08-31 11:20:00|255.88|253.28|256.37|253.77|256.81|254.21|255.38|252.78|0
1661945100000|2022-08-31 11:25:00|256.26|253.66|257.8|255.2|258.02|255.42|255.93|253.33|0
1661945400000|2022-08-31 11:30:00|257.58|254.98|258.68|256.08|258.79|256.19|257.03|254.43|0
1661945700000|2022-08-31 11:35:00|258.57|255.97|259.68|257.08|259.68|257.08|257.69|255.09|0
1661946000000|2022-08-31 11:40:00|259.46|256.86|259.12|256.52|259.57|256.97|258.57|255.97|0
1661946300000|2022-08-31 11:45:00|259.01|256.41|259.89|257.29|260.23|257.63|258.9|256.3|0
1661946600000|2022-08-31 11:50:00|259.78|257.18|258.89|256.29|260.34|257.74|258.56|255.96|0
1661946900000|2022-08-31 11:55:00|259|256.4|257.56|254.96|259|256.4|257.4|254.8|0
1661947200000|2022-08-31 12:00:00|257.78|255.18|255.69|253.09|258.78|256.18|255.69|253.09|0
1661947500000|2022-08-31 12:05:00|255.58|252.98|256.02|253.42|256.57|253.97|255.03|252.43|0
1661947800000|2022-08-31 12:10:00|256.07|253.47|256.45|253.85|256.57|253.97|255.36|252.76|0
1661948100000|2022-08-31 12:15:00|256.51|253.91|254.37|251.77|256.51|253.91|253.6|251|0
1661948400000|2022-08-31 12:20:00|254.2|251.6|256.78|254.18|256.78|254.18|253.93|251.33|0
1661948700000|2022-08-31 12:25:00|256.67|254.07|255.68|253.08|256.95|254.35|255.24|252.64|0
1661949000000|2022-08-31 12:30:00|255.57|252.97|257.55|254.95|257.88|255.28|255.57|252.97|0
1661949300000|2022-08-31 12:35:00|257.66|255.06|256.66|254.06|257.88|255.28|255.78|253.18|0
1661949600000|2022-08-31 12:40:00|256.77|254.17|257.32|254.72|258.32|255.72|256.11|253.51|0
1661949900000|2022-08-31 12:45:00|257.21|254.61|254.79|252.19|257.65|255.05|254.79|252.19|0
1661950200000|2022-08-31 12:50:00|254.68|252.08|254.35|251.75|254.9|252.3|253.59|250.99|0
1661950500000|2022-08-31 12:55:00|253.8|251.2|254.78|252.18|255.11|252.51|253.8|251.2|0
1661950800000|2022-08-31 13:00:00|254.68|252.08|254.13|251.53|255.11|252.51|253.69|251.09|0
1661951100000|2022-08-31 13:05:00|254.02|251.42|253.47|250.87|254.67|252.07|253.25|250.65|0
1661951400000|2022-08-31 13:10:00|253.58|250.98|252.39|249.79|253.58|250.98|250.4|247.8|0
1661951700000|2022-08-31 13:15:00|252.5|249.9|251.96|249.36|254.14|251.54|251.63|249.03|0
1661952000000|2022-08-31 13:20:00|251.74|249.14|251.74|249.14|252.17|249.57|250.76|248.16|0
1661952300000|2022-08-31 13:25:00|252.17|249.57|254.14|251.54|254.25|251.65|252.06|249.46|0
1661952600000|2022-08-31 13:30:00|254.35|251.75|259.58|256.98|259.91|257.31|254.14|251.54|0
1661952900000|2022-08-31 13:35:00|260.14|257.54|258.02|255.42|261.7|259.1|257.47|254.87|0
1661953200000|2022-08-31 13:40:00|258.35|255.75|250.3|247.7|258.35|255.75|250.3|247.7|0
1661953500000|2022-08-31 13:45:00|251.22|248.62|250.78|248.18|253.29|250.69|248.73|246.13|0
1661953800000|2022-08-31 13:50:00|251.33|248.73|249.34|246.74|251.6|249|246.7|244.1|0
1661954100000|2022-08-31 13:55:00|249.56|246.96|254.14|251.54|254.69|252.09|249.23|246.63|0
1661954400000|2022-08-31 14:00:00|254.58|251.98|257.01|254.41|257.12|254.52|254.25|251.65|0
1661954700000|2022-08-31 14:05:00|257.68|255.08|258.23|255.63|258.23|255.63|255.35|252.75|0
1661955000000|2022-08-31 14:10:00|258.67|256.07|257|254.4|258.67|256.07|254.03|251.43|0
1661955300000|2022-08-31 14:15:00|257.56|254.96|258|255.4|261.02|258.42|257.45|254.85|0
1661955600000|2022-08-31 14:20:00|254.57|251.97|259.84|257.24|261.41|258.81|254.57|251.97|0
1661955900000|2022-08-31 14:25:00|259.62|257.02|261.52|258.92|262.53|259.93|257.83|255.23|0
1661956200000|2022-08-31 14:30:00|261.86|259.26|260.73|258.13|262.98|260.38|259.39|256.79|0
1661956500000|2022-08-31 14:35:00|260.96|258.36|262.98|260.38|263.54|260.94|258.61|256.01|0
1661956800000|2022-08-31 14:40:00|262.75|260.15|257.73|255.13|263.65|261.05|257.62|255.02|0
1661957100000|2022-08-31 14:45:00|257.85|255.25|254.02|251.42|258.74|256.14|253.25|250.65|0
1661957400000|2022-08-31 14:50:00|254.35|251.75|257.08|254.48|257.42|254.82|252.47|249.87|0
1661957700000|2022-08-31 14:55:00|257.42|254.82|259.43|256.83|259.99|257.39|257.08|254.48|0
1661958000000|2022-08-31 15:00:00|259.32|256.72|263.19|260.59|263.65|261.05|259.2|256.6|0
1661958300000|2022-08-31 15:05:00|263.31|260.71|264.32|261.72|267.05|264.45|262.97|260.37|0
1661958600000|2022-08-31 15:10:00|264.21|261.61|264.55|261.95|266.37|263.77|264.21|261.61|0
1661958900000|2022-08-31 15:15:00|265|262.4|262.62|260.02|266.59|263.99|262.62|260.02|0
1661959200000|2022-08-31 15:20:00|262.51|259.91|262.17|259.57|263.86|261.26|261.38|258.78|0
1661959500000|2022-08-31 15:25:00|262.05|259.45|263.41|260.81|263.97|261.37|260.7|258.1|0
1661959800000|2022-08-31 15:30:00|263.52|260.92|261.71|259.11|265.33|262.73|261.15|258.55|0
1661960100000|2022-08-31 15:35:00|262.22|259.62|260.14|257.54|262.5|259.9|258.35|255.75|0
1661960400000|2022-08-31 15:40:00|260.59|257.99|258.57|255.97|260.92|258.32|257.9|255.3|0
1661960700000|2022-08-31 15:45:00|258.35|255.75|259.35|256.75|259.91|257.31|258.12|255.52|0
1661961000000|2022-08-31 15:50:00|259.24|256.64|258.9|256.3|259.46|256.86|257.9|255.3|0
1661961300000|2022-08-31 15:55:00|258.79|256.19|257|254.4|258.79|256.19|255.79|253.19|0
1661961600000|2022-08-31 16:00:00|256.78|254.18|257.56|254.96|258.23|255.63|256.01|253.41|0
1661961900000|2022-08-31 16:05:00|257.45|254.85|258.67|256.07|259.9|257.3|257.22|254.62|0
1661962200000|2022-08-31 16:10:00|258.78|256.18|259.34|256.74|260.46|257.86|258.11|255.51|0
1661962500000|2022-08-31 16:15:00|259.45|256.85|258.78|256.18|259.45|256.85|256.88|254.28|0
1661962800000|2022-08-31 16:20:00|258.89|256.29|261.69|259.09|262.25|259.65|258.89|256.29|0
1661963100000|2022-08-31 16:25:00|261.8|259.2|261.01|258.41|262.03|259.43|260.67|258.07|0
1661963400000|2022-08-31 16:30:00|260.9|258.3|260.11|257.51|261.46|258.86|259.44|256.84|0
1661963700000|2022-08-31 16:35:00|260|257.4|261.46|258.86|262.47|259.87|259.66|257.06|0
1661964000000|2022-08-31 16:40:00|261.57|258.97|263.26|260.66|264.39|261.79|261.57|258.97|0
1661964300000|2022-08-31 16:45:00|263.6|261|261.9|259.3|263.6|261|261.56|258.96|0
1661964600000|2022-08-31 16:50:00|262.01|259.41|263.37|260.77|264.05|261.45|261.79|259.19|0
1661964900000|2022-08-31 16:55:00|263.71|261.11|262.69|260.09|264.61|262.01|262.69|260.09|0
1661965200000|2022-08-31 17:00:00|262.8|260.2|263.02|260.42|263.47|260.87|262.12|259.52|0
1661965500000|2022-08-31 17:05:00|263.25|260.65|261.67|259.07|263.36|260.76|261.11|258.51|0
1661965800000|2022-08-31 17:10:00|261.78|259.18|261.1|258.5|261.78|259.18|259.76|257.16|0
1661966100000|2022-08-31 17:15:00|261.21|258.61|264.03|261.43|264.26|261.66|261.1|258.5|0
1661966400000|2022-08-31 17:20:00|263.92|261.32|266.44|263.84|266.67|264.07|263.58|260.98|0
1661966700000|2022-08-31 17:25:00|266.56|263.96|265.87|263.27|267.81|265.21|265.42|262.82|0
1661967000000|2022-08-31 17:30:00|265.76|263.16|265.98|263.38|267.01|264.41|264.73|262.13|0
1661967300000|2022-08-31 17:35:00|265.87|263.27|268.15|265.55|268.38|265.78|265.53|262.93|0
1661967600000|2022-08-31 17:40:00|268.38|265.78|268.26|265.66|269.99|267.39|267.92|265.32|0
1661967900000|2022-08-31 17:45:00|268.38|265.78|269.41|266.81|269.52|266.92|267.46|264.86|0
1661968200000|2022-08-31 17:50:00|269.52|266.92|267.23|264.63|269.64|267.04|267|264.4|0
1661968500000|2022-08-31 17:55:00|267.34|264.74|267.11|264.51|268.03|265.43|266.66|264.06|0
1661968800000|2022-08-31 18:00:00|267|264.4|268.25|265.65|268.48|265.88|265.86|263.26|0
1661969100000|2022-08-31 18:05:00|268.48|265.88|265.74|263.14|269.63|267.03|265.17|262.57|0
1661969400000|2022-08-31 18:10:00|265.63|263.03|266.08|263.48|266.99|264.39|265.17|262.57|0
1661969700000|2022-08-31 18:15:00|265.96|263.36|267.22|264.62|267.33|264.73|264.94|262.34|0
1661970000000|2022-08-31 18:20:00|266.99|264.39|268.13|265.53|268.47|265.87|266.65|264.05|0
1661970300000|2022-08-31 18:25:00|268.01|265.41|268.01|265.41|268.01|265.41|266.41|263.81|0
1661970600000|2022-08-31 18:30:00|267.9|265.3|270.42|267.82|271.46|268.86|267.67|265.07|0
1661970900000|2022-08-31 18:35:00|270.54|267.94|272.15|269.55|272.27|269.67|270.54|267.94|0
1661971200000|2022-08-31 18:40:00|272.27|269.67|273.19|270.59|273.66|271.06|271.34|268.74|0
1661971500000|2022-08-31 18:45:00|273.66|271.06|272.03|269.43|274.24|271.64|270.99|268.39|0
1661971800000|2022-08-31 18:50:00|272.38|269.78|271.8|269.2|272.73|270.13|271.34|268.74|0
1661972100000|2022-08-31 18:55:00|271.91|269.31|271.1|268.5|273.3|270.7|271.1|268.5|0
1661972400000|2022-08-31 19:00:00|271.22|268.62|268.68|266.08|272.61|270.01|268.57|265.97|0
1661972700000|2022-08-31 19:05:00|268.8|266.2|267.99|265.39|270.06|267.46|266.39|263.79|0
1661973000000|2022-08-31 19:10:00|267.88|265.28|263.74|261.14|268.22|265.62|263.74|261.14|0
1661973300000|2022-08-31 19:15:00|263.29|260.69|263.17|260.57|263.85|261.25|260.69|258.09|0
1661973600000|2022-08-31 19:20:00|263.51|260.91|266.93|264.33|267.39|264.79|263.51|260.91|0
1661973900000|2022-08-31 19:25:00|266.81|264.21|266.24|263.64|267.5|264.9|265.67|263.07|0
1661974200000|2022-08-31 19:30:00|266.58|263.98|268.07|265.47|268.65|266.05|265.32|262.72|0
1661974500000|2022-08-31 19:35:00|268.19|265.59|265.55|262.95|268.88|266.28|265.43|262.83|0
1661974800000|2022-08-31 19:40:00|265.43|262.83|262.7|260.1|267.03|264.43|262.37|259.77|0
1661975100000|2022-08-31 19:45:00|262.82|260.22|263.72|261.12|264.52|261.92|260.78|258.18|0
1661975400000|2022-08-31 19:50:00|264.35|261.75|267.72|265.12|268.06|265.46|263.95|261.35|0
1661975700000|2022-08-31 19:55:00|268.06|265.46|273.15|270.55|273.62|271.02|267.26|264.66|0
1661976000000|2022-08-31 20:00:00|273.79|271.19|273.15|270.55|274.67|272.07|272.34|269.74|0
1661976300000|2022-08-31 20:05:00|273.03|270.43|271.87|269.27|273.26|270.66|271.75|269.15|0
1661976600000|2022-08-31 20:10:00|271.75|269.15|271.63|269.03|271.98|269.38|271.52|268.92|0
1661976900000|2022-08-31 20:15:00|271.96|269.16|271.61|268.81|272.2|269.4|271.61|268.81|0
1661977200000|2022-08-31 20:20:00|271.56|268.76|271.5|268.7|271.96|269.16|271.38|268.58|0
1661977500000|2022-08-31 20:25:00|271.49|268.69|271.14|268.34|272.08|269.28|271.14|268.34|0
1661977800000|2022-08-31 20:30:00|271.26|268.46|271.03|268.23|271.26|268.46|270.8|268|0
1661978100000|2022-08-31 20:35:00|270.91|268.11|270.91|268.11|271.03|268.23|270.91|268.11|0
1661978400000|2022-08-31 20:40:00|271.02|268.22|271.37|268.57|271.37|268.57|270.91|268.11|0
1661978700000|2022-08-31 20:45:00|271.49|268.69|271.6|268.8|272.3|269.5|271.49|268.69|0
1661979000000|2022-08-31 20:50:00|271.66|268.86|271.36|268.56|271.66|268.86|271.25|268.45|0
1661979300000|2022-08-31 20:55:00|271.25|268.45|271.54|268.74|271.6|268.8|271.08|268.28|0
1661979600000|2022-08-31 21:00:00|271.59|268.79|271.42|268.62|271.65|268.85|271.31|268.51|0
1661979900000|2022-08-31 21:05:00|271.7|268.9|271.31|268.51|271.74|268.94|271.3|268.5|0
1661980200000|2022-08-31 21:10:00|271.3|268.5|271.63|268.83|271.63|268.83|271.14|268.34|0
1661980500000|2022-08-31 21:15:00|271.68|268.88|271.75|268.95|271.75|268.95|271.6|268.8|0
1661980800000|2022-08-31 21:20:00|271.93|269.13|272.47|269.67|272.51|269.71|271.93|269.13|0
1661981100000|2022-08-31 21:25:00|272.46|269.66|272.23|269.43|272.51|269.71|272.2|269.4|0
1661981400000|2022-08-31 21:30:00|272.18|269.38|272.25|269.45|272.25|269.45|272.01|269.21|0
1661981700000|2022-08-31 21:35:00|272.26|269.46|272.82|270.02|272.89|270.09|272.26|269.46|0
1661982000000|2022-08-31 21:40:00|272.6|269.8|272.67|269.87|272.67|269.87|272.58|269.78|0
1661982300000|2022-08-31 21:45:00|272.88|270.08|272.93|270.13|272.99|270.19|272.73|269.93|0
1661982600000|2022-08-31 21:50:00|272.91|270.11|272.96|270.16|273.05|270.25|272.91|270.11|0
1661982900000|2022-08-31 21:55:00|273|270.2|272.64|269.84|273.03|270.23|272.63|269.83|0
1661983200000|2022-08-31 22:00:00|273.84|271.04|271.74|268.94|273.84|271.04|271.16|268.36|0
1661983500000|2022-08-31 22:05:00|271.68|268.88|271.68|268.88|272.03|269.23|271.45|268.65|0
1661983800000|2022-08-31 22:10:00|271.79|268.99|274|271.2|274|271.2|271.79|268.99|0
1661984100000|2022-08-31 22:15:00|274.12|271.32|275.11|272.31|275.17|272.37|273.54|270.74|0
1661984400000|2022-08-31 22:20:00|275.17|272.37|277.28|274.48|277.28|274.48|274.23|271.43|0
1661984700000|2022-08-31 22:25:00|277.16|274.36|277.63|274.83|278.34|275.54|276.81|274.01|0
1661985000000|2022-08-31 22:30:00|277.52|274.72|279.05|276.25|280|277.2|277.34|274.54|0
1661985300000|2022-08-31 22:35:00|278.93|276.13|279.76|276.96|279.76|276.96|278.46|275.66|0
1661985600000|2022-08-31 22:40:00|279.4|276.6|279.4|276.6|279.52|276.72|279.04|276.24|0
1661985900000|2022-08-31 22:45:00|279.28|276.48|278.69|275.89|279.28|276.48|278.57|275.77|0
1661986200000|2022-08-31 22:50:00|278.57|275.77|277.74|274.94|278.8|276|277.27|274.47|0
1661986500000|2022-08-31 22:55:00|277.5|274.7|277.68|274.88|278.21|275.41|277.39|274.59|0
1661986800000|2022-08-31 23:00:00|277.86|275.06|279.39|276.59|279.63|276.83|277.74|274.94|0
1661987100000|2022-08-31 23:05:00|279.27|276.47|279.86|277.06|280.34|277.54|279.27|276.47|0
1661987400000|2022-08-31 23:10:00|279.8|277|280.33|277.53|280.33|277.53|279.27|276.47|0
1661987700000|2022-08-31 23:15:00|282|279.2|282.24|279.44|282.36|279.56|281.76|278.96|0
1661988000000|2022-08-31 23:20:00|282|279.2|282|279.2|282.23|279.43|281.52|278.72|0
1661988300000|2022-08-31 23:25:00|282.18|279.38|284.51|281.71|284.51|281.71|282.18|279.38|0
1661988600000|2022-08-31 23:30:00|284.39|281.59|284.62|281.82|285.95|283.15|284.39|281.59|0
1661988900000|2022-08-31 23:35:00|284.57|281.77|285.1|282.3|285.1|282.3|283.78|280.98|0
1661989200000|2022-08-31 23:40:00|284.98|282.18|284.26|281.46|284.98|282.18|284.02|281.22|0
1661989500000|2022-08-31 23:45:00|284.2|281.4|283.3|280.5|284.2|281.4|283.06|280.26|0
1661989800000|2022-08-31 23:50:00|283.18|280.38|284.08|281.28|284.13|281.33|282.64|279.84|0
1661990100000|2022-08-31 23:55:00|284.01|281.21|282.81|280.01|284.25|281.45|281.98|279.18|0
1661990400000|2022-09-01 00:00:00|282.69|279.89|282.21|279.41|284.13|281.33|282.21|279.41|0
1661990700000|2022-09-01 00:05:00|282.1|279.3|281.74|278.94|282.33|279.53|281.38|278.58|0
1661991000000|2022-09-01 00:10:00|282.09|279.29|284.6|281.8|284.6|281.8|281.97|279.17|0
1661991300000|2022-09-01 00:15:00|284.36|281.56|284.24|281.44|284.84|282.04|283.29|280.49|0
1661991600000|2022-09-01 00:20:00|284.18|281.38|283.76|280.96|284.48|281.68|283.28|280.48|0
1661991900000|2022-09-01 00:25:00|283.64|280.84|282.92|280.12|283.88|281.08|282.44|279.64|0
1661992200000|2022-09-01 00:30:00|282.8|280|284.35|281.55|284.36|281.56|282.56|279.76|0
1661992500000|2022-09-01 00:35:00|284.23|281.43|285.19|282.39|285.43|282.63|283.52|280.72|0
1661992800000|2022-09-01 00:40:00|285.31|282.51|287.72|284.92|287.85|285.05|284.89|282.09|0
1661993100000|2022-09-01 00:45:00|287.6|284.8|286.82|284.02|288.33|285.53|286.27|283.47|0
1661993400000|2022-09-01 00:50:00|286.88|284.08|285.91|283.11|287|284.2|285.31|282.51|0
1661993700000|2022-09-01 00:55:00|285.85|283.05|285.3|282.5|286.27|283.47|285.18|282.38|0
1661994000000|2022-09-01 01:00:00|285.25|282.45|283.44|280.64|285.3|282.5|283.44|280.64|0
1661994300000|2022-09-01 01:05:00|283.5|280.7|283.98|281.18|284.22|281.42|283.5|280.7|0
1661994600000|2022-09-01 01:10:00|283.86|281.06|284.46|281.66|284.58|281.78|283.74|280.94|0
1661994900000|2022-09-01 01:15:00|284.34|281.54|283.25|280.45|284.46|281.66|282.54|279.74|0
1661995200000|2022-09-01 01:20:00|283.37|280.57|283.73|280.93|284.69|281.89|283.01|280.21|0
1661995500000|2022-09-01 01:25:00|283.67|280.87|283.73|280.93|283.85|281.05|283.07|280.27|0
1661995800000|2022-09-01 01:30:00|283.49|280.69|284.69|281.89|284.93|282.13|283.01|280.21|0
1661996100000|2022-09-01 01:35:00|284.81|282.01|284.63|281.83|285.29|282.49|284.15|281.35|0
1661996400000|2022-09-01 01:40:00|284.8|282|283.72|280.92|285.77|282.97|283.48|280.68|0
1661996700000|2022-09-01 01:45:00|283.84|281.04|285.49|282.69|285.73|282.93|283.18|280.38|0
1661997000000|2022-09-01 01:50:00|285.43|282.63|284.77|281.97|286.09|283.29|284.53|281.73|0
1661997300000|2022-09-01 01:55:00|284.83|282.03|284.35|281.55|285.25|282.45|284.17|281.37|0
1661997600000|2022-09-01 02:00:00|284.53|281.73|284.17|281.37|284.77|281.97|284.17|281.37|0
1661997900000|2022-09-01 02:05:00|284.23|281.43|284.76|281.96|284.88|282.08|283.93|281.13|0
1661998200000|2022-09-01 02:10:00|284.7|281.9|284.52|281.72|285|282.2|283.92|281.12|0
1661998500000|2022-09-01 02:15:00|284.64|281.84|284.4|281.6|284.64|281.84|284.16|281.36|0
1661998800000|2022-09-01 02:20:00|284.28|281.48|283.68|280.88|284.4|281.6|283.56|280.76|0
1661999100000|2022-09-01 02:25:00|283.56|280.76|283.68|280.88|283.8|281|282.6|279.8|0
1661999400000|2022-09-01 02:30:00|283.8|281|284.99|282.19|285.17|282.37|283.8|281|0
1661999700000|2022-09-01 02:35:00|284.63|281.83|285.23|282.43|285.23|282.43|284.63|281.83|0
1662000000000|2022-09-01 02:40:00|285.11|282.31|285.11|282.31|285.47|282.67|284.75|281.95|0
1662000300000|2022-09-01 02:45:00|285.05|282.25|284.86|282.06|285.23|282.43|284.62|281.82|0
1662000600000|2022-09-01 02:50:00|284.74|281.94|285.1|282.3|285.16|282.36|284.45|281.65|0
1662000900000|2022-09-01 02:55:00|285.16|282.36|284.68|281.88|285.7|282.9|284.68|281.88|0
1662001200000|2022-09-01 03:00:00|284.62|281.82|284.98|282.18|284.98|282.18|283.9|281.1|0
1662001500000|2022-09-01 03:05:00|285.1|282.3|285.09|282.29|285.45|282.65|284.62|281.82|0
1662001800000|2022-09-01 03:10:00|285.16|282.36|285.09|282.29|285.33|282.53|284.85|282.05|0
1662002100000|2022-09-01 03:15:00|285.03|282.23|284.85|282.05|285.21|282.41|284.85|282.05|0
1662002400000|2022-09-01 03:20:00|284.97|282.17|284.85|282.05|285.21|282.41|284.85|282.05|0
1662002700000|2022-09-01 03:25:00|284.97|282.17|285.08|282.28|285.57|282.77|284.97|282.17|0
1662003000000|2022-09-01 03:30:00|284.96|282.16|284.48|281.68|285.44|282.64|284.36|281.56|0
1662003300000|2022-09-01 03:35:00|284.36|281.56|285.44|282.64|285.44|282.64|284.36|281.56|0
1662003600000|2022-09-01 03:40:00|285.32|282.52|288.09|285.29|288.09|285.29|284.96|282.16|0
1662003900000|2022-09-01 03:45:00|287.84|285.04|287.91|285.11|288.33|285.53|287|284.2|0
1662004200000|2022-09-01 03:50:00|287.84|285.04|287.36|284.56|287.96|285.16|287|284.2|0
1662004500000|2022-09-01 03:55:00|287.54|284.74|287.72|284.92|287.84|285.04|287.24|284.44|0
1662004800000|2022-09-01 04:00:00|287.48|284.68|286.87|284.07|287.6|284.8|286.63|283.83|0
1662005100000|2022-09-01 04:05:00|286.75|283.95|286.63|283.83|286.75|283.95|286.27|283.47|0
1662005400000|2022-09-01 04:10:00|286.51|283.71|287.29|284.49|287.71|284.91|286.39|283.59|0
1662005700000|2022-09-01 04:15:00|287.23|284.43|286.93|284.13|287.47|284.67|286.74|283.94|0
1662006000000|2022-09-01 04:20:00|286.98|284.18|287.33|284.53|287.58|284.78|286.74|283.94|0
1662006300000|2022-09-01 04:25:00|287.46|284.66|286.97|284.17|287.58|284.78|286.73|283.93|0
1662006600000|2022-09-01 04:30:00|286.85|284.05|286.61|283.81|287.21|284.41|286.37|283.57|0
1662006900000|2022-09-01 04:35:00|286.67|283.87|285.4|282.6|286.73|283.93|285.16|282.36|0
1662007200000|2022-09-01 04:40:00|285.35|282.55|285.88|283.08|286.24|283.44|285.28|282.48|0
1662007500000|2022-09-01 04:45:00|285.76|282.96|284.44|281.64|285.88|283.08|284.2|281.4|0
1662007800000|2022-09-01 04:50:00|284.38|281.58|284.56|281.76|284.74|281.94|284.2|281.4|0
1662008100000|2022-09-01 04:55:00|284.44|281.64|284.44|281.64|284.68|281.88|284.32|281.52|0
1662008400000|2022-09-01 05:00:00|284.56|281.76|285.81|283.01|285.87|283.07|284.56|281.76|0
1662008700000|2022-09-01 05:05:00|285.87|283.07|285.03|282.23|285.87|283.07|284.31|281.51|0
1662009000000|2022-09-01 05:10:00|284.97|282.17|285.03|282.23|285.45|282.65|284.79|281.99|0
1662009300000|2022-09-01 05:15:00|284.91|282.11|284.55|281.75|285.03|282.23|284.31|281.51|0
1662009600000|2022-09-01 05:20:00|284.67|281.87|284.42|281.62|285.14|282.34|284.3|281.5|0
1662009900000|2022-09-01 05:25:00|284.3|281.5|283.7|280.9|284.54|281.74|283.58|280.78|0
1662010200000|2022-09-01 05:30:00|283.58|280.78|284.42|281.62|285.02|282.22|283.58|280.78|0
1662010500000|2022-09-01 05:35:00|284.3|281.5|284.72|281.92|285.5|282.7|284.24|281.44|0
1662010800000|2022-09-01 05:40:00|284.78|281.98|284|281.2|284.78|281.98|283.58|280.78|0
1662011100000|2022-09-01 05:45:00|283.94|281.14|286.21|283.41|286.21|283.41|283.58|280.78|0
1662011400000|2022-09-01 05:50:00|286.33|283.53|285.49|282.69|286.81|284.01|284.89|282.09|0
1662011700000|2022-09-01 05:55:00|285.55|282.75|285.73|282.93|285.85|283.05|285.25|282.45|0
1662012000000|2022-09-01 06:00:00|285.91|283.11|286.44|283.64|286.93|284.13|284.77|281.97|0
1662012300000|2022-09-01 06:05:00|286.63|283.83|287.53|284.73|288.61|285.81|286.63|283.83|0
1662012600000|2022-09-01 06:10:00|287.41|284.61|287.83|285.03|288.98|286.18|287.11|284.31|0
1662012900000|2022-09-01 06:15:00|287.89|285.09|289.95|287.15|293.63|290.83|287.89|285.09|0
1662013200000|2022-09-01 06:20:00|290.07|287.27|290.19|287.39|290.19|287.39|288.62|285.82|0
1662013500000|2022-09-01 06:25:00|290.68|287.88|288.62|285.82|291.16|288.36|288.38|285.58|0
1662013800000|2022-09-01 06:30:00|288.37|285.57|287.47|284.67|288.68|285.88|287.47|284.67|0
1662014100000|2022-09-01 06:35:00|287.41|284.61|286.32|283.52|287.65|284.85|286.32|283.52|0
1662014400000|2022-09-01 06:40:00|286.44|283.64|285.36|282.56|286.56|283.76|284.89|282.09|0
1662014700000|2022-09-01 06:45:00|285.24|282.44|285.12|282.32|285.84|283.04|284.17|281.37|0
1662015000000|2022-09-01 06:50:00|285|282.2|285.54|282.74|286.2|283.4|284.76|281.96|0
1662015300000|2022-09-01 06:55:00|285.48|282.68|285.78|282.98|286.08|283.28|285|282.2|0
1662015600000|2022-09-01 07:00:00|285.96|283.16|285.54|282.74|287.4|284.6|284.94|282.14|0
1662015900000|2022-09-01 07:05:00|285.37|282.77|284.74|282.14|286.48|283.88|284.67|282.07|0
1662016200000|2022-09-01 07:10:00|284.44|281.84|283.64|281.04|285.39|282.79|283.52|280.92|0
1662016500000|2022-09-01 07:15:00|283.88|281.28|286.03|283.43|286.15|283.55|282.57|279.97|0
1662016800000|2022-09-01 07:20:00|285.85|283.25|286.99|284.39|287.11|284.51|284.83|282.23|0
1662017100000|2022-09-01 07:25:00|286.87|284.27|288.98|286.38|288.98|286.38|286.03|283.43|0
1662017400000|2022-09-01 07:30:00|289.03|286.43|288.91|286.31|290|287.4|288.31|285.71|0
1662017700000|2022-09-01 07:35:00|288.67|286.07|288.42|285.82|288.91|286.31|286.86|284.26|0
1662018000000|2022-09-01 07:40:00|288.37|285.77|288.67|286.07|290|287.4|288.08|285.48|0
1662018300000|2022-09-01 07:45:00|288.31|285.71|286.38|283.78|288.55|285.95|286.14|283.54|0
1662018600000|2022-09-01 07:50:00|286.5|283.9|287.82|285.22|287.82|285.22|286.38|283.78|0
1662018900000|2022-09-01 07:55:00|287.76|285.16|287.22|284.62|288.18|285.58|286.98|284.38|0
1662019200000|2022-09-01 08:00:00|287.1|284.5|286.61|284.01|288.66|286.06|286.61|284.01|0
1662019500000|2022-09-01 08:05:00|286.73|284.13|287.69|285.09|287.69|285.09|285.65|283.05|0
1662019800000|2022-09-01 08:10:00|287.94|285.34|286.13|283.53|288.54|285.94|285.89|283.29|0
1662020100000|2022-09-01 08:15:00|286.01|283.41|287.51|284.91|287.57|284.97|286.01|283.41|0
1662020400000|2022-09-01 08:20:00|287.69|285.09|288.53|285.93|288.65|286.05|287.15|284.55|0
1662020700000|2022-09-01 08:25:00|288.65|286.05|289.37|286.77|289.37|286.77|288.29|285.69|0
1662021000000|2022-09-01 08:30:00|289.25|286.65|290.46|287.86|290.7|288.1|288.89|286.29|0
1662021300000|2022-09-01 08:35:00|290.4|287.8|289.25|286.65|290.7|288.1|289.19|286.59|0
1662021600000|2022-09-01 08:40:00|289.37|286.77|289.79|287.19|290.09|287.49|288.64|286.04|0
1662021900000|2022-09-01 08:45:00|289.97|287.37|290.7|288.1|291.06|288.46|289.73|287.13|0
1662022200000|2022-09-01 08:50:00|290.64|288.04|291.42|288.82|291.55|288.95|290.28|287.68|0
1662022500000|2022-09-01 08:55:00|291.3|288.7|289.72|287.12|291.42|288.82|289.6|287|0
1662022800000|2022-09-01 09:00:00|289.6|287|288.33|285.73|289.84|287.24|287.91|285.31|0
1662023100000|2022-09-01 09:05:00|288.27|285.67|288.75|286.15|288.99|286.39|287.91|285.31|0
1662023400000|2022-09-01 09:10:00|288.69|286.09|289.9|287.3|289.96|287.36|287.91|285.31|0
1662023700000|2022-09-01 09:15:00|289.84|287.24|290.32|287.72|290.44|287.84|288.99|286.39|0
1662024000000|2022-09-01 09:20:00|290.2|287.6|291.29|288.69|291.53|288.93|290.2|287.6|0
1662024300000|2022-09-01 09:25:00|291.17|288.57|289.59|286.99|291.17|288.57|289.47|286.87|0
1662024600000|2022-09-01 09:30:00|289.53|286.93|290.43|287.83|290.43|287.83|288.68|286.08|0
1662024900000|2022-09-01 09:35:00|290.55|287.95|288.62|286.02|290.68|288.08|288.5|285.9|0
1662025200000|2022-09-01 09:40:00|288.5|285.9|287.41|284.81|288.86|286.26|287.41|284.81|0
1662025500000|2022-09-01 09:45:00|287.53|284.93|286.63|284.03|287.53|284.93|286.32|283.72|0
1662025800000|2022-09-01 09:50:00|286.68|284.08|286.14|283.54|286.92|284.32|285.84|283.24|0
1662026100000|2022-09-01 09:55:00|286.08|283.48|287.28|284.68|287.4|284.8|286.08|283.48|0
1662026400000|2022-09-01 10:00:00|287.4|284.8|287.64|285.04|287.64|285.04|286.98|284.38|0
1662026700000|2022-09-01 10:05:00|287.58|284.98|287.4|284.8|287.88|285.28|286.8|284.2|0
1662027000000|2022-09-01 10:10:00|287.28|284.68|287.51|284.91|288|285.4|287.03|284.43|0
1662027300000|2022-09-01 10:15:00|287.46|284.86|288.48|285.88|288.72|286.12|287.46|284.86|0
1662027600000|2022-09-01 10:20:00|288.23|285.63|288.59|285.99|288.59|285.99|287.03|284.43|0
1662027900000|2022-09-01 10:25:00|288.54|285.94|287.39|284.79|288.66|286.06|286.91|284.31|0
1662028200000|2022-09-01 10:30:00|287.27|284.67|288.17|285.57|288.71|286.11|287.02|284.42|0
1662028500000|2022-09-01 10:35:00|288.11|285.51|288.53|285.93|288.95|286.35|288.11|285.51|0
1662028800000|2022-09-01 10:40:00|288.59|285.99|288.34|285.74|289.19|286.59|288.34|285.74|0
1662029100000|2022-09-01 10:45:00|288.58|285.98|288.16|285.56|288.95|286.35|287.86|285.26|0
1662029400000|2022-09-01 10:50:00|288.1|285.5|288.34|285.74|289.06|286.46|288.1|285.5|0
1662029700000|2022-09-01 10:55:00|288.22|285.62|287.37|284.77|288.82|286.22|286.65|284.05|0
1662030000000|2022-09-01 11:00:00|287.01|284.41|286.29|283.69|287.13|284.53|286.17|283.57|0
1662030300000|2022-09-01 11:05:00|286.41|283.81|286.17|283.57|287.01|284.41|285.87|283.27|0
1662030600000|2022-09-01 11:10:00|286.05|283.45|284.73|282.13|286.89|284.29|284.37|281.77|0
1662030900000|2022-09-01 11:15:00|284.55|281.95|283.53|280.93|285.32|282.72|283.41|280.81|0
1662031200000|2022-09-01 11:20:00|283.41|280.81|283.17|280.57|284.12|281.52|282.93|280.33|0
1662031500000|2022-09-01 11:25:00|283.05|280.45|283.76|281.16|284|281.4|282.69|280.09|0
1662031800000|2022-09-01 11:30:00|283.88|281.28|281.15|278.55|284.48|281.88|281.03|278.43|0
1662032100000|2022-09-01 11:35:00|281.26|278.66|280.71|278.11|282.92|280.32|280.47|277.87|0
1662032400000|2022-09-01 11:40:00|280.82|278.22|278.57|275.97|281.06|278.46|278.57|275.97|0
1662032700000|2022-09-01 11:45:00|278.46|275.86|279.87|277.27|279.99|277.39|277.75|275.15|0
1662033000000|2022-09-01 11:50:00|279.99|277.39|279.99|277.39|281.06|278.46|279.75|277.15|0
1662033300000|2022-09-01 11:55:00|280.17|277.57|280.7|278.1|280.82|278.22|279.04|276.44|0
1662033600000|2022-09-01 12:00:00|280.58|277.98|280.58|277.98|280.81|278.21|279.16|276.56|0
1662033900000|2022-09-01 12:05:00|280.69|278.09|280.69|278.09|280.81|278.21|279.86|277.26|0
1662034200000|2022-09-01 12:10:00|280.57|277.97|282|279.4|282.12|279.52|279.86|277.26|0
1662034500000|2022-09-01 12:15:00|282.12|279.52|282.71|280.11|282.95|280.35|281.76|279.16|0
1662034800000|2022-09-01 12:20:00|282.83|280.23|281.34|278.74|282.89|280.29|281.34|278.74|0
1662035100000|2022-09-01 12:25:00|281.16|278.56|282.47|279.87|283.42|280.82|281.16|278.56|0
1662035400000|2022-09-01 12:30:00|282.29|279.69|285.81|283.21|286.17|283.57|281.39|278.79|0
1662035700000|2022-09-01 12:35:00|285.69|283.09|285.33|282.73|287.02|284.42|284.85|282.25|0
1662036000000|2022-09-01 12:40:00|285.21|282.61|285.21|282.61|286.05|283.45|284.73|282.13|0
1662036300000|2022-09-01 12:45:00|285.57|282.97|284.49|281.89|285.57|282.97|283.77|281.17|0
1662036600000|2022-09-01 12:50:00|284.61|282.01|285.32|282.72|285.81|283.21|283.77|281.17|0
1662036900000|2022-09-01 12:55:00|285.44|282.84|286.52|283.92|286.76|284.16|284.96|282.36|0
1662037200000|2022-09-01 13:00:00|286.76|284.16|288.21|285.61|288.21|285.61|286.52|283.92|0
1662037500000|2022-09-01 13:05:00|288.09|285.49|286.04|283.44|288.45|285.85|284.6|282|0
1662037800000|2022-09-01 13:10:00|286.16|283.56|285.43|282.83|286.4|283.8|284.83|282.23|0
1662038100000|2022-09-01 13:15:00|285.31|282.71|284.71|282.11|286.03|283.43|284.71|282.11|0
1662038400000|2022-09-01 13:20:00|284.83|282.23|284.71|282.11|285.49|282.89|284.47|281.87|0
1662038700000|2022-09-01 13:25:00|285.19|282.59|285.31|282.71|286.39|283.79|284.95|282.35|0
1662039000000|2022-09-01 13:30:00|285.55|282.95|288.8|286.2|288.8|286.2|283.15|280.55|0
1662039300000|2022-09-01 13:35:00|289.04|286.44|286.87|284.27|289.53|286.93|286.27|283.67|0
1662039600000|2022-09-01 13:40:00|286.99|284.39|284.02|281.42|286.99|284.39|282.7|280.1|0
1662039900000|2022-09-01 13:45:00|284.26|281.66|285.46|282.86|286.54|283.94|282.58|279.98|0
1662040200000|2022-09-01 13:50:00|285.7|283.1|284.61|282.01|287.15|284.55|284.49|281.89|0
1662040500000|2022-09-01 13:55:00|285.04|282.44|285.15|282.55|288.6|286|283.95|281.35|0
1662040800000|2022-09-01 14:00:00|284.37|281.77|291.52|288.92|291.89|289.29|282.63|280.03|0
1662041100000|2022-09-01 14:05:00|291.64|289.04|290.31|287.71|292.01|289.41|288.6|286|0
1662041400000|2022-09-01 14:10:00|290.43|287.83|293.12|290.52|293.74|291.14|290.31|287.71|0
1662041700000|2022-09-01 14:15:00|293.62|291.02|293.58|290.98|295.31|292.71|293.09|290.49|0
1662042000000|2022-09-01 14:20:00|293.71|291.11|288.08|285.48|294.2|291.6|287.96|285.36|0
1662042300000|2022-09-01 14:25:00|287.84|285.24|285.42|282.82|288.2|285.6|284.82|282.22|0
1662042600000|2022-09-01 14:30:00|285.18|282.58|288.44|285.84|288.56|285.96|285.18|282.58|0
1662042900000|2022-09-01 14:35:00|288.81|286.21|292.96|290.36|293.33|290.73|287.11|284.51|0
1662043200000|2022-09-01 14:40:00|293.08|290.48|295.05|292.45|295.92|293.32|291.61|289.01|0
1662043500000|2022-09-01 14:45:00|295.3|292.7|296.9|294.3|297.4|294.8|295.3|292.7|0
1662043800000|2022-09-01 14:50:00|297.15|294.55|296.16|293.56|297.15|294.55|293.69|291.09|0
1662044100000|2022-09-01 14:55:00|295.79|293.19|296.28|293.68|296.78|294.18|294.55|291.95|0
1662044400000|2022-09-01 15:00:00|296.53|293.93|297.14|294.54|297.89|295.29|295.04|292.44|0
1662044700000|2022-09-01 15:05:00|297.02|294.42|291.72|289.12|297.02|294.42|290.01|287.41|0
1662045000000|2022-09-01 15:10:00|291.6|289|289.76|287.16|291.6|289|288.91|286.31|0
1662045300000|2022-09-01 15:15:00|289.88|287.28|289.76|287.16|290.74|288.14|288.18|285.58|0
1662045600000|2022-09-01 15:20:00|289.64|287.04|292.78|290.18|295.08|292.48|289.64|287.04|0
1662045900000|2022-09-01 15:25:00|292.9|290.3|294.38|291.78|295.24|292.64|291.68|289.08|0
1662046200000|2022-09-01 15:30:00|294.25|291.65|289.24|286.64|294.62|292.02|289.12|286.52|0
1662046500000|2022-09-01 15:35:00|288.99|286.39|289.6|287|289.96|287.36|285.97|283.37|0
1662046800000|2022-09-01 15:40:00|289.48|286.88|293.51|290.91|293.51|290.91|289.23|286.63|0
1662047100000|2022-09-01 15:45:00|293.63|291.03|292.28|289.68|294.12|291.52|292.16|289.56|0
1662047400000|2022-09-01 15:50:00|292.16|289.56|293.5|290.9|294.73|292.13|291.79|289.19|0
1662047700000|2022-09-01 15:55:00|293.13|290.53|292.89|290.29|295.35|292.75|292.89|290.29|0
1662048000000|2022-09-01 16:00:00|293.01|290.41|289.95|287.35|293.01|290.41|289.95|287.35|0
1662048300000|2022-09-01 16:05:00|290.44|287.84|289.1|286.5|292.39|289.79|288.61|286.01|0
1662048600000|2022-09-01 16:10:00|289.34|286.74|289.34|286.74|291.05|288.45|289.34|286.74|0
1662048900000|2022-09-01 16:15:00|288.97|286.37|288.97|286.37|289.82|287.22|287.4|284.8|0
1662049200000|2022-09-01 16:20:00|288.85|286.25|290.43|287.83|291.16|288.56|288.73|286.13|0
1662049500000|2022-09-01 16:25:00|290.31|287.71|289.94|287.34|291.65|289.05|288.24|285.64|0
1662049800000|2022-09-01 16:30:00|290.06|287.46|289.69|287.09|291.53|288.93|289.69|287.09|0
1662050100000|2022-09-01 16:35:00|289.57|286.97|293.24|290.64|293.73|291.13|289.45|286.85|0
1662050400000|2022-09-01 16:40:00|293.6|291|292.38|289.78|294.1|291.5|292.38|289.78|0
1662050700000|2022-09-01 16:45:00|292.5|289.9|292.62|290.02|294.34|291.74|291.89|289.29|0
1662051000000|2022-09-01 16:50:00|292.5|289.9|295.57|292.97|295.81|293.21|292.37|289.77|0
1662051300000|2022-09-01 16:55:00|295.32|292.72|294.95|292.35|297.05|294.45|294.46|291.86|0
1662051600000|2022-09-01 17:00:00|294.83|292.23|293.47|290.87|296.06|293.46|292.49|289.89|0
1662051900000|2022-09-01 17:05:00|293.35|290.75|290.41|287.81|293.47|290.87|290.41|287.81|0
1662052200000|2022-09-01 17:10:00|290.29|287.69|288.58|285.98|291.75|289.15|288.4|285.8|0
1662052500000|2022-09-01 17:15:00|288.22|285.62|288.82|286.22|289.19|286.59|287.85|285.25|0
1662052800000|2022-09-01 17:20:00|288.7|286.1|285.68|283.08|288.7|286.1|285.56|282.96|0
1662053100000|2022-09-01 17:25:00|285.92|283.32|283.87|281.27|286.64|284.04|283.51|280.91|0
1662053400000|2022-09-01 17:30:00|283.99|281.39|282.94|280.34|285.85|283.25|282.82|280.22|0
1662053700000|2022-09-01 17:35:00|282.82|280.22|284.5|281.9|285.34|282.74|282.46|279.86|0
1662054000000|2022-09-01 17:40:00|284.26|281.66|285.34|282.74|285.82|283.22|284.14|281.54|0
1662054300000|2022-09-01 17:45:00|285.82|283.22|287.03|284.43|288.01|285.41|285.7|283.1|0
1662054600000|2022-09-01 17:50:00|286.91|284.31|286.79|284.19|287.76|285.16|286.19|283.59|0
1662054900000|2022-09-01 17:55:00|287.15|284.55|286.79|284.19|287.64|285.04|285.94|283.34|0
1662055200000|2022-09-01 18:00:00|286.18|283.58|284.49|281.89|288.12|285.52|284.49|281.89|0
1662055500000|2022-09-01 18:05:00|284.13|281.53|285.81|283.21|286.66|284.06|283.4|280.8|0
1662055800000|2022-09-01 18:10:00|285.69|283.09|284.72|282.12|287.39|284.79|284.24|281.64|0
1662056100000|2022-09-01 18:15:00|284.96|282.36|283.4|280.8|284.96|282.36|283.28|280.68|0
1662056400000|2022-09-01 18:20:00|283.28|280.68|278.62|276.02|283.4|280.8|277.9|275.3|0
1662056700000|2022-09-01 18:25:00|278.5|275.9|277.07|274.47|278.62|276.02|275.89|273.29|0
1662057000000|2022-09-01 18:30:00|276.95|274.35|275.36|272.76|276.95|274.35|274.71|272.11|0
1662057300000|2022-09-01 18:35:00|275.3|272.7|276.59|273.99|277.9|275.3|273.19|270.59|0
1662057600000|2022-09-01 18:40:00|276.83|274.23|278.25|275.65|278.49|275.89|275.41|272.81|0
1662057900000|2022-09-01 18:45:00|278.13|275.53|279.32|276.72|280.03|277.43|276.12|273.52|0
1662058200000|2022-09-01 18:50:00|279.2|276.6|275.53|272.93|279.79|277.19|275.41|272.81|0
1662058500000|2022-09-01 18:55:00|275.76|273.16|276.7|274.1|277.89|275.29|274.58|271.98|0
1662058800000|2022-09-01 19:00:00|276.59|273.99|276.82|274.22|277.65|275.05|273.88|271.28|0
1662059100000|2022-09-01 19:05:00|276.7|274.1|272.24|269.64|276.7|274.1|271.65|269.05|0
1662059400000|2022-09-01 19:10:00|272.3|269.7|270.6|268|274.11|271.51|269.55|266.95|0
1662059700000|2022-09-01 19:15:00|270.72|268.12|273|270.4|273.81|271.21|269.96|267.36|0
1662060000000|2022-09-01 19:20:00|272.89|270.29|272.88|270.28|274.66|272.06|271.36|268.76|0
1662060300000|2022-09-01 19:25:00|272.77|270.17|275.36|272.76|275.6|273|272.77|270.17|0
1662060600000|2022-09-01 19:30:00|275.96|273.36|276.31|273.71|277.26|274.66|274.65|272.05|0
1662060900000|2022-09-01 19:35:00|276.43|273.83|274.29|271.69|276.79|274.19|273|270.4|0
1662061200000|2022-09-01 19:40:00|274.41|271.81|273.35|270.75|275.48|272.88|272.88|270.28|0
1662061500000|2022-09-01 19:45:00|272.99|270.39|275|272.4|275.47|272.87|271.93|269.33|0
1662061800000|2022-09-01 19:50:00|274.17|271.57|269|266.4|274.17|271.57|269|266.4|0
1662062100000|2022-09-01 19:55:00|268.89|266.29|263.57|260.97|268.89|266.29|262.53|259.93|0
1662062400000|2022-09-01 20:00:00|264.26|261.66|264.83|262.23|265.41|262.81|264.26|261.66|0
1662062700000|2022-09-01 20:05:00|264.71|262.11|264.25|261.65|264.94|262.34|264.02|261.42|0
1662063000000|2022-09-01 20:10:00|264.37|261.77|268.07|265.47|268.07|265.47|264.37|261.77|0
1662063300000|2022-09-01 20:15:00|267.01|264.21|265.62|262.82|267.12|264.32|265.39|262.59|0
1662063600000|2022-09-01 20:20:00|265.74|262.94|265.04|262.24|265.97|263.17|264.93|262.13|0
1662063900000|2022-09-01 20:25:00|265.16|262.36|264.81|262.01|265.5|262.7|264.58|261.78|0
1662064200000|2022-09-01 20:30:00|264.7|261.9|265.04|262.24|265.5|262.7|264.7|261.9|0
1662064500000|2022-09-01 20:35:00|265.15|262.35|265.38|262.58|265.61|262.81|265.04|262.24|0
1662064800000|2022-09-01 20:40:00|265.5|262.7|265.15|262.35|265.5|262.7|264.92|262.12|0
1662065100000|2022-09-01 20:45:00|265.26|262.46|264.8|262|265.38|262.58|264.57|261.77|0
1662065400000|2022-09-01 20:50:00|264.69|261.89|263.77|260.97|264.69|261.89|263.77|260.97|0
1662065700000|2022-09-01 20:55:00|263.88|261.08|264.63|261.83|264.8|262|263.88|261.08|0
1662066000000|2022-09-01 21:00:00|264.55|261.75|264.69|261.89|264.78|261.98|264.55|261.75|0
1662066300000|2022-09-01 21:05:00|264.68|261.88|264.37|261.57|264.73|261.93|264.32|261.52|0
1662066600000|2022-09-01 21:10:00|264.35|261.55|264.45|261.65|264.52|261.72|264.16|261.36|0
1662066900000|2022-09-01 21:15:00|264.44|261.64|264.3|261.5|264.45|261.65|264.3|261.5|0
1662067200000|2022-09-01 21:20:00|264.35|261.55|264.15|261.35|264.37|261.57|264.15|261.35|0
1662067500000|2022-09-01 21:25:00|264.12|261.32|264.2|261.4|264.33|261.53|264.12|261.32|0
1662067800000|2022-09-01 21:30:00|264.29|261.49|264.39|261.59|264.53|261.73|264.23|261.43|0
1662068100000|2022-09-01 21:35:00|264.36|261.56|264.38|261.58|264.38|261.58|264.33|261.53|0
1662068400000|2022-09-01 21:40:00|264.36|261.56|264.29|261.49|264.44|261.64|264.26|261.46|0
1662068700000|2022-09-01 21:45:00|264.32|261.52|264.27|261.47|264.34|261.54|264.27|261.47|0
1662069000000|2022-09-01 21:50:00|264.29|261.49|264.15|261.35|264.3|261.5|264.15|261.35|0
1662069300000|2022-09-01 21:55:00|264.28|261.48|264.38|261.58|264.62|261.82|264.22|261.42|0
1662069600000|2022-09-01 22:00:00|264.6|261.8|262.7|259.9|264.6|261.8|262.36|259.56|0
1662069900000|2022-09-01 22:05:00|262.59|259.79|262.13|259.33|262.93|260.13|261.9|259.1|0
1662070200000|2022-09-01 22:10:00|262.24|259.44|262.35|259.55|262.35|259.55|261.67|258.87|0
1662070500000|2022-09-01 22:15:00|262.47|259.67|263.73|260.93|264.01|261.21|262.47|259.67|0
1662070800000|2022-09-01 22:20:00|263.78|260.98|263.38|260.58|264.3|261.5|263.38|260.58|0
1662071100000|2022-09-01 22:25:00|263.26|260.46|263.15|260.35|263.44|260.64|263.03|260.23|0
1662071400000|2022-09-01 22:30:00|263.26|260.46|264.64|261.84|264.64|261.84|263.26|260.46|0
1662071700000|2022-09-01 22:35:00|264.52|261.72|264.75|261.95|265.1|262.3|264.52|261.72|0
1662072000000|2022-09-01 22:40:00|264.63|261.83|265.09|262.29|266.02|263.22|264.63|261.83|0
1662072300000|2022-09-01 22:45:00|264.98|262.18|264.51|261.71|265.32|262.52|264.4|261.6|0
1662072600000|2022-09-01 22:50:00|264.63|261.83|264.74|261.94|264.86|262.06|264.4|261.6|0
1662072900000|2022-09-01 22:55:00|264.63|261.83|264.85|262.05|264.85|262.05|264.51|261.71|0
1662073200000|2022-09-01 23:00:00|264.74|261.94|265.43|262.63|265.66|262.86|264.68|261.88|0
1662073500000|2022-09-01 23:05:00|265.37|262.57|265.31|262.51|265.66|262.86|264.97|262.17|0
1662073800000|2022-09-01 23:10:00|265.25|262.45|265.31|262.51|265.31|262.51|264.96|262.16|0
1662074100000|2022-09-01 23:15:00|265.54|262.74|265.54|262.74|265.77|262.97|264.96|262.16|0
1662074400000|2022-09-01 23:20:00|265.48|262.68|265.19|262.39|265.65|262.85|265.13|262.33|0
1662074700000|2022-09-01 23:25:00|265.13|262.33|264.84|262.04|265.42|262.62|264.84|262.04|0
1662075000000|2022-09-01 23:30:00|264.96|262.16|265.99|263.19|266.22|263.42|264.73|261.93|0
1662075300000|2022-09-01 23:35:00|266.05|263.25|264.9|262.1|266.05|263.25|264.61|261.81|0
1662075600000|2022-09-01 23:40:00|264.95|262.15|263.8|261|265.18|262.38|263.69|260.89|0
1662075900000|2022-09-01 23:45:00|263.91|261.11|264.49|261.69|264.72|261.92|263.8|261|0
1662076200000|2022-09-01 23:50:00|264.6|261.8|264.02|261.22|265.06|262.26|263.8|261|0
1662076500000|2022-09-01 23:55:00|264.14|261.34|263.85|261.05|264.25|261.45|263.68|260.88|0
1662076800000|2022-09-02 00:00:00|263.79|260.99|264.82|262.02|265.4|262.6|263.79|260.99|0
1662077100000|2022-09-02 00:05:00|264.94|262.14|263.67|260.87|265.51|262.71|263.67|260.87|0
1662077400000|2022-09-02 00:10:00|263.9|261.1|264.47|261.67|264.47|261.67|263.56|260.76|0
1662077700000|2022-09-02 00:15:00|264.65|261.85|266.03|263.23|266.66|263.86|264.65|261.85|0
1662078000000|2022-09-02 00:20:00|266.08|263.28|265.85|263.05|266.66|263.86|265.28|262.48|0
1662078300000|2022-09-02 00:25:00|265.91|263.11|264.81|262.01|265.97|263.17|264.58|261.78|0
1662078600000|2022-09-02 00:30:00|264.76|261.96|265.96|263.16|265.96|263.16|264.58|261.78|0
1662078900000|2022-09-02 00:35:00|265.85|263.05|266.19|263.39|266.19|263.39|265.5|262.7|0
1662079200000|2022-09-02 00:40:00|266.07|263.27|265.03|262.23|266.07|263.27|264.81|262.01|0
1662079500000|2022-09-02 00:45:00|264.92|262.12|266.01|263.21|266.19|263.39|264.92|262.12|0
1662079800000|2022-09-02 00:50:00|265.84|263.04|265.38|262.58|266.53|263.73|265.15|262.35|0
1662080100000|2022-09-02 00:55:00|265.49|262.69|265.49|262.69|265.84|263.04|264.91|262.11|0
1662080400000|2022-09-02 01:00:00|265.72|262.92|265.09|262.29|265.78|262.98|264.68|261.88|0
1662080700000|2022-09-02 01:05:00|265.03|262.23|265.48|262.68|265.6|262.8|264.68|261.88|0
1662081000000|2022-09-02 01:10:00|265.37|262.57|266.12|263.32|266.29|263.49|264.91|262.11|0
1662081300000|2022-09-02 01:15:00|266.06|263.26|265.59|262.79|266.29|263.49|264.9|262.1|0
1662081600000|2022-09-02 01:20:00|265.48|262.68|266.17|263.37|266.28|263.48|265.25|262.45|0
1662081900000|2022-09-02 01:25:00|266.28|263.48|265.94|263.14|266.51|263.71|265.82|263.02|0
1662082200000|2022-09-02 01:30:00|265.82|263.02|266.51|263.71|266.86|264.06|265.7|262.9|0
1662082500000|2022-09-02 01:35:00|266.45|263.65|266.16|263.36|267.2|264.4|265.59|262.79|0
1662082800000|2022-09-02 01:40:00|266.28|263.48|266.39|263.59|266.39|263.59|265.12|262.32|0
1662083100000|2022-09-02 01:45:00|266.27|263.47|266.97|264.17|267.08|264.28|265.99|263.19|0
1662083400000|2022-09-02 01:50:00|267.08|264.28|266.15|263.35|267.08|264.28|266.04|263.24|0
1662083700000|2022-09-02 01:55:00|266.04|263.24|265.81|263.01|266.27|263.47|265.81|263.01|0
1662084000000|2022-09-02 02:00:00|265.92|263.12|266.5|263.7|266.73|263.93|265.92|263.12|0
1662084300000|2022-09-02 02:05:00|266.38|263.58|267.07|264.27|267.07|264.27|266.38|263.58|0
1662084600000|2022-09-02 02:10:00|266.96|264.16|267.76|264.96|267.77|264.97|266.84|264.04|0
1662084900000|2022-09-02 02:15:00|267.65|264.85|267.99|265.19|268.34|265.54|267.53|264.73|0
1662085200000|2022-09-02 02:20:00|268.11|265.31|268.22|265.42|268.69|265.89|267.88|265.08|0
1662085500000|2022-09-02 02:25:00|268.34|265.54|268.57|265.77|269.04|266.24|268.22|265.42|0
1662085800000|2022-09-02 02:30:00|268.69|265.89|267.76|264.96|268.69|265.89|267.64|264.84|0
1662086100000|2022-09-02 02:35:00|267.82|265.02|267.87|265.07|268.1|265.3|267.75|264.95|0
1662086400000|2022-09-02 02:40:00|267.75|264.95|267.98|265.18|268.22|265.42|267.75|264.95|0
1662086700000|2022-09-02 02:45:00|267.87|265.07|267.05|264.25|267.98|265.18|267.05|264.25|0
1662087000000|2022-09-02 02:50:00|266.94|264.14|266.94|264.14|267.4|264.6|266.94|264.14|0
1662087300000|2022-09-02 02:55:00|267.05|264.25|267.05|264.25|267.28|264.48|266.82|264.02|0
1662087600000|2022-09-02 03:00:00|267.16|264.36|266.47|263.67|267.28|264.48|266.01|263.21|0
1662087900000|2022-09-02 03:05:00|266.35|263.55|265.54|262.74|266.35|263.55|265.54|262.74|0
1662088200000|2022-09-02 03:10:00|265.43|262.63|265.42|262.62|266.23|263.43|265.42|262.62|0
1662088500000|2022-09-02 03:15:00|265.31|262.51|266|263.2|266|263.2|265.19|262.39|0
1662088800000|2022-09-02 03:20:00|265.94|263.14|266|263.2|266.46|263.66|265.65|262.85|0
1662089100000|2022-09-02 03:25:00|265.88|263.08|266.22|263.42|266.57|263.77|265.88|263.08|0
1662089400000|2022-09-02 03:30:00|266.34|263.54|265.99|263.19|266.34|263.54|265.65|262.85|0
1662089700000|2022-09-02 03:35:00|266.11|263.31|265.93|263.13|266.11|263.31|265.64|262.84|0
1662090000000|2022-09-02 03:40:00|265.87|263.07|265.99|263.19|266.22|263.42|265.53|262.73|0
1662090300000|2022-09-02 03:45:00|265.87|263.07|265.98|263.18|265.99|263.19|265.64|262.84|0
1662090600000|2022-09-02 03:50:00|265.87|263.07|265.75|262.95|266.21|263.41|265.75|262.95|0
1662090900000|2022-09-02 03:55:00|265.87|263.07|265.98|263.18|266.1|263.3|265.63|262.83|0
1662091200000|2022-09-02 04:00:00|265.86|263.06|265.52|262.72|265.98|263.18|265.4|262.6|0
1662091500000|2022-09-02 04:05:00|265.58|262.78|265.74|262.94|265.86|263.06|265.52|262.72|0
1662091800000|2022-09-02 04:10:00|265.69|262.89|265.69|262.89|265.97|263.17|265.51|262.71|0
1662092100000|2022-09-02 04:15:00|265.63|262.83|263.78|260.98|265.63|262.83|263.78|260.98|0
1662092400000|2022-09-02 04:20:00|263.9|261.1|263.78|260.98|264.24|261.44|263.55|260.75|0
1662092700000|2022-09-02 04:25:00|263.9|261.1|263.55|260.75|264.01|261.21|263.44|260.64|0
1662093000000|2022-09-02 04:30:00|263.49|260.69|263.72|260.92|264.01|261.21|263.44|260.64|0
1662093300000|2022-09-02 04:35:00|263.78|260.98|263.89|261.09|263.89|261.09|263.32|260.52|0
1662093600000|2022-09-02 04:40:00|263.83|261.03|264.46|261.66|264.58|261.78|263.83|261.03|0
1662093900000|2022-09-02 04:45:00|264.58|261.78|265.03|262.23|265.15|262.35|264.52|261.72|0
1662094200000|2022-09-02 04:50:00|264.98|262.18|264.46|261.66|265.49|262.69|264.46|261.66|0
1662094500000|2022-09-02 04:55:00|264.34|261.54|263.54|260.74|264.46|261.66|263.54|260.74|0
1662094800000|2022-09-02 05:00:00|263.42|260.62|263.65|260.85|264.11|261.31|263.19|260.39|0
1662095100000|2022-09-02 05:05:00|263.76|260.96|264.68|261.88|264.68|261.88|263.71|260.91|0
1662095400000|2022-09-02 05:10:00|264.56|261.76|264.28|261.48|264.91|262.11|264.28|261.48|0
1662095700000|2022-09-02 05:15:00|264.33|261.53|265.25|262.45|265.43|262.63|264.1|261.3|0
1662096000000|2022-09-02 05:20:00|265.19|262.39|265.82|263.02|265.82|263.02|265.02|262.22|0
1662096300000|2022-09-02 05:25:00|265.94|263.14|266.17|263.37|266.4|263.6|265.77|262.97|0
1662096600000|2022-09-02 05:30:00|266.4|263.6|266.69|263.89|266.75|263.95|266.17|263.37|0
1662096900000|2022-09-02 05:35:00|266.74|263.94|267.73|264.93|267.78|264.98|266.74|263.94|0
1662097200000|2022-09-02 05:40:00|267.78|264.98|267.9|265.1|267.9|265.1|267.43|264.63|0
1662097500000|2022-09-02 05:45:00|268.01|265.21|268.01|265.21|268.48|265.68|267.84|265.04|0
1662097800000|2022-09-02 05:50:00|268.13|265.33|267.2|264.4|268.13|265.33|266.97|264.17|0
1662098100000|2022-09-02 05:55:00|267.31|264.51|267.54|264.74|268.59|265.79|267.2|264.4|0
1662098400000|2022-09-02 06:00:00|267.66|264.86|269.52|266.72|270.1|267.3|267.54|264.74|0
1662098700000|2022-09-02 06:05:00|269.4|266.6|269.05|266.25|270.22|267.42|268.47|265.67|0
1662099000000|2022-09-02 06:10:00|269.16|266.36|268|265.2|269.16|266.36|267.88|265.08|0
1662099300000|2022-09-02 06:15:00|268.06|265.26|268|265.2|268.93|266.13|267.65|264.85|0
1662099600000|2022-09-02 06:20:00|267.94|265.14|266.72|263.92|268.11|265.31|266.72|263.92|0
1662099900000|2022-09-02 06:25:00|266.84|264.04|265.68|262.88|266.84|264.04|265.68|262.88|0
1662100200000|2022-09-02 06:30:00|265.79|262.99|264.41|261.61|266.02|263.22|264.41|261.61|0
1662100500000|2022-09-02 06:35:00|264.29|261.49|263.66|260.86|264.52|261.72|263.49|260.69|0
1662100800000|2022-09-02 06:40:00|263.72|260.92|263.94|261.14|264.75|261.95|263.72|260.92|0
1662101100000|2022-09-02 06:45:00|264.06|261.26|263.14|260.34|264.06|261.26|263.03|260.23|0
1662101400000|2022-09-02 06:50:00|263.25|260.45|262.45|259.65|263.48|260.68|262.45|259.65|0
1662101700000|2022-09-02 06:55:00|262.34|259.54|262.45|259.65|263.37|260.57|262.33|259.53|0
1662102000000|2022-09-02 07:00:00|262.56|259.76|265.61|262.81|265.84|263.04|262.39|259.59|0
1662102300000|2022-09-02 07:05:00|265.33|262.73|266.95|264.35|266.95|264.35|264.41|261.81|0
1662102600000|2022-09-02 07:10:00|266.77|264.17|267.06|264.46|267.06|264.46|265.21|262.61|0
1662102900000|2022-09-02 07:15:00|266.94|264.34|268.45|265.85|268.91|266.31|266.71|264.11|0
1662103200000|2022-09-02 07:20:00|268.63|266.03|267.29|264.69|268.63|266.03|266.48|263.88|0
1662103500000|2022-09-02 07:25:00|267.4|264.8|266.01|263.41|267.52|264.92|266.01|263.41|0
1662103800000|2022-09-02 07:30:00|265.96|263.36|267.46|264.86|267.46|264.86|265.26|262.66|0
1662104100000|2022-09-02 07:35:00|267.98|265.38|267.51|264.91|268.33|265.73|267.28|264.68|0
1662104400000|2022-09-02 07:40:00|267.4|264.8|266.7|264.1|267.63|265.03|266.35|263.75|0
1662104700000|2022-09-02 07:45:00|266.47|263.87|266.93|264.33|267.97|265.37|266.18|263.58|0
1662105000000|2022-09-02 07:50:00|266.7|264.1|266.81|264.21|267.39|264.79|266.35|263.75|0
1662105300000|2022-09-02 07:55:00|266.69|264.09|267.39|264.79|267.62|265.02|266.35|263.75|0
1662105600000|2022-09-02 08:00:00|267.5|264.9|265.07|262.47|267.56|264.96|264.96|262.36|0
1662105900000|2022-09-02 08:05:00|265.19|262.59|264.38|261.78|265.48|262.88|264.26|261.66|0
1662106200000|2022-09-02 08:10:00|264.26|261.66|264.61|262.01|264.84|262.24|264.03|261.43|0
1662106500000|2022-09-02 08:15:00|264.49|261.89|263.91|261.31|264.84|262.24|263.34|260.74|0
1662106800000|2022-09-02 08:20:00|263.8|261.2|264.03|261.43|264.03|261.43|262.42|259.82|0
1662107100000|2022-09-02 08:25:00|263.91|261.31|263.11|260.51|264.03|261.43|262.76|260.16|0
1662107400000|2022-09-02 08:30:00|262.99|260.39|263.56|260.96|263.97|261.37|262.31|259.71|0
1662107700000|2022-09-02 08:35:00|263.51|260.91|262.42|259.82|263.68|261.08|262.3|259.7|0
1662108000000|2022-09-02 08:40:00|262.47|259.87|262.41|259.81|262.64|260.04|262.07|259.47|0
1662108300000|2022-09-02 08:45:00|262.3|259.7|261.73|259.13|263.21|260.61|261.73|259.13|0
1662108600000|2022-09-02 08:50:00|261.61|259.01|261.84|259.24|261.95|259.35|261.15|258.55|0
1662108900000|2022-09-02 08:55:00|261.95|259.35|261.72|259.12|262.87|260.27|261.61|259.01|0
1662109200000|2022-09-02 09:00:00|261.95|259.35|263.2|260.6|263.21|260.61|261.95|259.35|0
1662109500000|2022-09-02 09:05:00|263.32|260.72|263.38|260.78|263.55|260.95|262.63|260.03|0
1662109800000|2022-09-02 09:10:00|263.43|260.83|263.2|260.6|263.43|260.83|262.51|259.91|0
1662110100000|2022-09-02 09:15:00|263.09|260.49|263.54|260.94|263.54|260.94|262.97|260.37|0
1662110400000|2022-09-02 09:20:00|263.43|260.83|264.23|261.63|264.23|261.63|263.43|260.83|0
1662110700000|2022-09-02 09:25:00|264|261.4|263.31|260.71|264|261.4|262.85|260.25|0
1662111000000|2022-09-02 09:30:00|263.19|260.59|264.34|261.74|264.45|261.85|262.96|260.36|0
1662111300000|2022-09-02 09:35:00|264.45|261.85|264.34|261.74|264.8|262.2|264.22|261.62|0
1662111600000|2022-09-02 09:40:00|264.22|261.62|264.68|262.08|264.68|262.08|263.76|261.16|0
1662111900000|2022-09-02 09:45:00|264.56|261.96|264.16|261.56|264.68|262.08|263.53|260.93|0
1662112200000|2022-09-02 09:50:00|264.1|261.5|263.18|260.58|264.1|261.5|263.07|260.47|0
1662112500000|2022-09-02 09:55:00|263.3|260.7|262.72|260.12|263.52|260.92|262.72|260.12|0
1662112800000|2022-09-02 10:00:00|262.78|260.18|262.38|259.78|262.95|260.35|262.15|259.55|0
1662113100000|2022-09-02 10:05:00|262.26|259.66|263.98|261.38|264.15|261.55|262.26|259.66|0
1662113400000|2022-09-02 10:10:00|264.09|261.49|263.75|261.15|264.55|261.95|263.4|260.8|0
1662113700000|2022-09-02 10:15:00|263.86|261.26|264.72|262.12|264.72|262.12|263.63|261.03|0
1662114000000|2022-09-02 10:20:00|264.66|262.06|265.58|262.98|265.7|263.1|264.43|261.83|0
1662114300000|2022-09-02 10:25:00|265.47|262.87|266.27|263.67|266.27|263.67|265.35|262.75|0
1662114600000|2022-09-02 10:30:00|266.39|263.79|266.96|264.36|267.78|265.18|266.27|263.67|0
1662114900000|2022-09-02 10:35:00|267.02|264.42|265.92|263.32|267.14|264.54|265.92|263.32|0
1662115200000|2022-09-02 10:40:00|265.81|263.21|266.15|263.55|266.27|263.67|265.11|262.51|0
1662115500000|2022-09-02 10:45:00|266.09|263.49|265.92|263.32|267.19|264.59|265.8|263.2|0
1662115800000|2022-09-02 10:50:00|266.09|263.49|266.03|263.43|266.84|264.24|265.68|263.08|0
1662116100000|2022-09-02 10:55:00|265.91|263.31|265.1|262.5|266.21|263.61|264.82|262.22|0
1662116400000|2022-09-02 11:00:00|265.05|262.45|265.56|262.96|265.68|263.08|264.3|261.7|0
1662116700000|2022-09-02 11:05:00|265.62|263.02|265.56|262.96|266.37|263.77|264.87|262.27|0
1662117000000|2022-09-02 11:10:00|265.45|262.85|266.71|264.11|267.53|264.93|265.21|262.61|0
1662117300000|2022-09-02 11:15:00|266.6|264|265.9|263.3|266.6|264|265.56|262.96|0
1662117600000|2022-09-02 11:20:00|265.96|263.36|267.4|264.8|267.4|264.8|265.96|263.36|0
1662117900000|2022-09-02 11:25:00|267.29|264.69|266.94|264.34|267.4|264.8|266.13|263.53|0
1662118200000|2022-09-02 11:30:00|266.48|263.88|266.19|263.59|267.17|264.57|266.13|263.53|0
1662118500000|2022-09-02 11:35:00|266.24|263.64|264.39|261.79|266.36|263.76|264.28|261.68|0
1662118800000|2022-09-02 11:40:00|264.45|261.85|263.82|261.22|264.62|262.02|263.47|260.87|0
1662119100000|2022-09-02 11:45:00|263.76|261.16|263.01|260.41|264.51|261.91|263.01|260.41|0
1662119400000|2022-09-02 11:50:00|263.47|260.87|263.35|260.75|263.58|260.98|262.78|260.18|0
1662119700000|2022-09-02 11:55:00|263.24|260.64|263.81|261.21|264.16|261.56|263.24|260.64|0
1662120000000|2022-09-02 12:00:00|263.93|261.33|263.69|261.09|263.93|261.33|263.23|260.63|0
1662120300000|2022-09-02 12:05:00|263.81|261.21|263.35|260.75|263.81|261.21|262.66|260.06|0
1662120600000|2022-09-02 12:10:00|263.23|260.63|264.49|261.89|264.49|261.89|263.12|260.52|0
1662120900000|2022-09-02 12:15:00|264.38|261.78|264.15|261.55|264.72|262.12|263.92|261.32|0
1662121200000|2022-09-02 12:20:00|263.92|261.32|261.05|258.45|263.92|261.32|261.05|258.45|0
1662121500000|2022-09-02 12:25:00|261.17|258.57|261.79|259.19|262.99|260.39|260.83|258.23|0
1662121800000|2022-09-02 12:30:00|261.91|259.31|251.07|248.47|262.48|259.88|249.41|246.81|0
1662122100000|2022-09-02 12:35:00|250.41|247.81|247.9|245.3|251.74|249.14|246.09|243.49|0
1662122400000|2022-09-02 12:40:00|248.01|245.41|253.71|251.11|253.71|251.11|246.91|244.31|0
1662122700000|2022-09-02 12:45:00|253.82|251.22|253.03|250.43|256.98|254.38|252.81|250.21|0
1662123000000|2022-09-02 12:50:00|252.92|250.32|250.01|247.41|252.92|250.32|250.01|247.41|0
1662123300000|2022-09-02 12:55:00|250.12|247.52|250.09|247.49|251.42|248.82|248.89|246.29|0
1662123600000|2022-09-02 13:00:00|250.2|247.6|249.2|246.6|251.87|249.27|249.09|246.49|0
1662123900000|2022-09-02 13:05:00|249.09|246.49|246.67|244.07|249.76|247.16|246.45|243.85|0
1662124200000|2022-09-02 13:10:00|246.78|244.18|248.32|245.72|248.32|245.72|246.23|243.63|0
1662124500000|2022-09-02 13:15:00|248.21|245.61|245.57|242.97|248.32|245.72|245.46|242.86|0
1662124800000|2022-09-02 13:20:00|245.68|243.08|245.79|243.19|245.9|243.3|244.37|241.77|0
1662125100000|2022-09-02 13:25:00|245.62|243.02|245.46|242.86|246.22|243.62|245.02|242.42|0
1662125400000|2022-09-02 13:30:00|245.4|242.8|252.69|250.09|253.42|250.82|245.13|242.53|0
1662125700000|2022-09-02 13:35:00|252.92|250.32|250.24|247.64|253.37|250.77|249.68|247.08|0
1662126000000|2022-09-02 13:40:00|250.12|247.52|254.02|251.42|256.07|253.47|250.12|247.52|0
1662126300000|2022-09-02 13:45:00|253.23|250.63|253.38|250.78|255.52|252.92|251.93|249.33|0
1662126600000|2022-09-02 13:50:00|253.27|250.67|253.05|250.45|254.39|251.79|249.93|247.33|0
1662126900000|2022-09-02 13:55:00|252.71|250.11|254.95|252.35|255.12|252.52|251.03|248.43|0
1662127200000|2022-09-02 14:00:00|254.45|251.85|257.52|254.92|259.37|256.77|253.72|251.12|0
1662127500000|2022-09-02 14:05:00|257.4|254.8|255.49|252.89|257.97|255.37|254.59|251.99|0
1662127800000|2022-09-02 14:10:00|255.15|252.55|249.33|246.73|255.26|252.66|248.33|245.73|0
1662128100000|2022-09-02 14:15:00|249.22|246.62|248.22|245.62|249.44|246.84|246.68|244.08|0
1662128400000|2022-09-02 14:20:00|248.11|245.51|246.13|243.53|249.33|246.73|244.37|241.77|0
1662128700000|2022-09-02 14:25:00|246.24|243.64|242.72|240.12|246.24|243.64|242.72|240.12|0
1662129000000|2022-09-02 14:30:00|242.94|240.34|240.65|238.05|242.94|240.34|239.78|237.18|0
1662129300000|2022-09-02 14:35:00|240.54|237.94|239.02|236.42|240.54|237.94|238.37|235.77|0
1662129600000|2022-09-02 14:40:00|238.7|236.1|238.8|236.2|239.56|236.96|237.4|234.8|0
1662129900000|2022-09-02 14:45:00|238.7|236.1|240.1|237.5|240.43|237.83|238.48|235.88|0
1662130200000|2022-09-02 14:50:00|239.99|237.39|243.55|240.95|243.55|240.95|237.33|234.73|0
1662130500000|2022-09-02 14:55:00|243.77|241.17|243.66|241.06|245.96|243.36|242.46|239.86|0
1662130800000|2022-09-02 15:00:00|243.22|240.62|240.51|237.91|244.42|241.82|240.51|237.91|0
1662131100000|2022-09-02 15:05:00|240.4|237.8|242.57|239.97|243.33|240.73|239.86|237.26|0
1662131400000|2022-09-02 15:10:00|243|240.4|241.26|238.66|243.65|241.05|241.04|238.44|0
1662131700000|2022-09-02 15:15:00|241.37|238.77|240.93|238.33|243.22|240.62|240.82|238.22|0
1662132000000|2022-09-02 15:20:00|241.15|238.55|240.93|238.33|241.69|239.09|240.39|237.79|0
1662132300000|2022-09-02 15:25:00|240.82|238.22|241.47|238.87|242.56|239.96|240.82|238.22|0
1662132600000|2022-09-02 15:30:00|241.25|238.65|241.25|238.65|242.01|239.41|239.52|236.92|0
1662132900000|2022-09-02 15:35:00|241.36|238.76|240.49|237.89|242.12|239.52|240.17|237.57|0
1662133200000|2022-09-02 15:40:00|240.38|237.78|243.09|240.49|244.84|242.24|240.38|237.78|0
1662133500000|2022-09-02 15:45:00|242.98|240.38|240.7|238.1|243.2|240.6|240.05|237.45|0
1662133800000|2022-09-02 15:50:00|240.59|237.99|239.84|237.24|240.81|238.21|239.51|236.91|0
1662134100000|2022-09-02 15:55:00|240.05|237.45|240.27|237.67|240.91|238.31|239.19|236.59|0
1662134400000|2022-09-02 16:00:00|239.94|237.34|240.8|238.2|241.67|239.07|239.19|236.59|0
1662134700000|2022-09-02 16:05:00|240.91|238.31|241.78|239.18|242.32|239.72|240.59|237.99|0
1662135000000|2022-09-02 16:10:00|241.88|239.28|242.97|240.37|243.41|240.81|241.67|239.07|0
1662135300000|2022-09-02 16:15:00|243.3|240.7|245.92|243.32|245.92|243.32|243.19|240.59|0
1662135600000|2022-09-02 16:20:00|246.03|243.43|249.9|247.3|251.8|249.2|245.26|242.66|0
1662135900000|2022-09-02 16:25:00|250.23|247.63|251.57|248.97|251.91|249.31|249.57|246.97|0
1662136200000|2022-09-02 16:30:00|251.8|249.2|255.24|252.12|256.93|253.81|251.57|248.49|0
1662136500000|2022-09-02 16:35:00|255.35|252.23|258.13|255.01|260.29|257.17|254.59|251.47|0
1662136800000|2022-09-02 16:40:00|258|254.88|260.84|257.72|261.19|258.07|257.43|254.31|0
1662137100000|2022-09-02 16:45:00|261.07|257.95|262.74|259.1|263.43|259.79|260.07|256.43|0
1662137400000|2022-09-02 16:50:00|262.85|259.21|263.68|260.04|266.66|263.02|262.68|259.04|0
1662137700000|2022-09-02 16:55:00|263.8|260.16|264.03|260.39|265.64|262|262.31|258.67|0
1662138000000|2022-09-02 17:00:00|264.37|260.73|271.09|267.45|273.31|269.67|264.37|260.73|0
1662138300000|2022-09-02 17:05:00|270.98|267.34|271.78|268.14|273.01|269.37|269.16|265.52|0
1662138600000|2022-09-02 17:10:00|271.96|268.32|270.55|266.91|273.01|269.37|270.55|266.91|0
1662138900000|2022-09-02 17:15:00|270.32|266.68|269.15|265.51|273.13|269.49|267.88|264.24|0
1662139200000|2022-09-02 17:20:00|269.62|265.98|279.01|275.37|279.01|275.37|269.62|265.98|0
1662139500000|2022-09-02 17:25:00|278.77|275.13|279.41|275.77|281.04|277.4|278.25|274.61|0
1662139800000|2022-09-02 17:30:00|280.01|276.37|279.77|276.13|280.96|277.32|278.1|274.46|0
1662140100000|2022-09-02 17:35:00|279.89|276.25|278.59|274.95|281.32|277.68|277.15|273.51|0
1662140400000|2022-09-02 17:40:00|278.95|275.31|276.56|272.92|279.54|275.9|276.09|272.45|0
1662140700000|2022-09-02 17:45:00|276.92|273.28|282.06|278.42|282.06|278.42|274.9|271.26|0
1662141000000|2022-09-02 17:50:00|282.3|278.66|283.93|280.29|287.97|284.33|281.82|278.18|0
1662141300000|2022-09-02 17:55:00|284.41|280.77|285.86|282.22|286.47|282.83|284.41|280.77|0
1662141600000|2022-09-02 18:00:00|286.1|282.46|282.53|278.89|286.1|282.46|282.41|278.77|0
1662141900000|2022-09-02 18:05:00|282.65|279.01|281.32|277.68|285.18|281.54|280.84|277.2|0
1662142200000|2022-09-02 18:10:00|281.2|277.56|282.5|279.38|283.25|279.74|280.24|276.6|0
1662142500000|2022-09-02 18:15:00|282.62|279.5|282.38|279.26|283.71|280.59|280.94|277.82|0
1662142800000|2022-09-02 18:20:00|282.26|279.14|282.02|278.9|283.34|280.22|281.06|277.94|0
1662143100000|2022-09-02 18:25:00|282.14|279.02|278.42|275.3|282.14|279.02|277.47|274.35|0
1662143400000|2022-09-02 18:30:00|278.06|274.94|280.87|277.75|281.59|278.47|278.06|274.94|0
1662143700000|2022-09-02 18:35:00|280.75|277.63|276.96|273.84|281.11|277.99|276.12|273|0
1662144000000|2022-09-02 18:40:00|276.84|273.72|276.12|273|278.69|275.57|275.88|272.76|0
1662144300000|2022-09-02 18:45:00|276.36|273.24|278.5|275.38|278.98|275.86|276|272.88|0
1662144600000|2022-09-02 18:50:00|278.38|275.26|279.7|276.58|279.82|276.7|278.02|274.9|0
1662144900000|2022-09-02 18:55:00|279.94|276.82|282.46|279.34|283.07|279.95|279.94|276.82|0
1662145200000|2022-09-02 19:00:00|282.95|279.83|278.14|275.02|282.95|279.83|277.07|273.95|0
1662145500000|2022-09-02 19:05:00|278.5|275.38|278.25|275.13|279.09|275.97|275.75|272.63|0
1662145800000|2022-09-02 19:10:00|278.61|275.49|278.05|274.93|279.25|276.13|276.38|273.26|0
1662146100000|2022-09-02 19:15:00|278.17|275.05|279.13|276.01|280.45|277.33|276.25|273.13|0
1662146400000|2022-09-02 19:20:00|279.37|276.25|284.31|281.19|285.29|282.17|276.98|273.86|0
1662146700000|2022-09-02 19:25:00|284.07|280.95|282.56|279.44|285.23|282.11|281.72|278.6|0
1662147000000|2022-09-02 19:30:00|282.8|279.68|287.54|284.42|287.54|284.42|282.8|279.68|0
1662147300000|2022-09-02 19:35:00|287.66|284.54|292.43|288.79|295.48|291.84|287.66|284.54|0
1662147600000|2022-09-02 19:40:00|292.31|288.67|295.03|291.39|295.03|291.39|292.31|288.67|0
1662147900000|2022-09-02 19:45:00|295.02|291.38|289.79|286.15|295.02|291.38|289.79|286.15|0
1662148200000|2022-09-02 19:50:00|289.24|285.6|286.24|282.6|289.42|285.78|286.24|282.6|0
1662148500000|2022-09-02 19:55:00|285.51|281.87|283.47|279.83|287.98|284.34|283.47|279.83|0
1662148800000|2022-09-02 20:00:00|283.59|279.95|281.77|278.13|284.32|280.68|281.77|278.13|0
1662149100000|2022-09-02 20:05:00|282.26|278.62|282.13|278.49|282.26|278.62|281.29|277.65|0
1662149400000|2022-09-02 20:10:00|282.01|278.37|281.12|278.52|283.56|280.96|280.65|277.77|0
1662424200000|2022-09-06 00:30:00|269.03|266.43|267.31|264.71|269.2|266.6|266.84|264.24|0
1662424500000|2022-09-06 00:35:00|267.43|264.83|268.13|265.53|268.25|265.65|267.08|264.48|0
1662424800000|2022-09-06 00:40:00|268.02|265.42|267.07|264.47|268.13|265.53|267.07|264.47|0
1662425100000|2022-09-06 00:45:00|267.19|264.59|266.37|263.77|267.54|264.94|266.13|263.53|0
1662425400000|2022-09-06 00:50:00|266.25|263.65|266.36|263.76|267.07|264.47|266.25|263.65|0
1662425700000|2022-09-06 00:55:00|266.25|263.65|265.89|263.29|266.25|263.65|264.72|262.12|0
1662426000000|2022-09-06 01:00:00|265.84|263.24|265.42|262.82|266.36|263.76|265.19|262.59|0
1662426300000|2022-09-06 01:05:00|265.07|262.47|265.42|262.82|265.54|262.94|264.72|262.12|0
1662426600000|2022-09-06 01:10:00|265.54|262.94|266.12|263.52|266.47|263.87|265.42|262.82|0
1662426900000|2022-09-06 01:15:00|266.24|263.64|266.35|263.75|266.47|263.87|265.77|263.17|0
1662427200000|2022-09-06 01:20:00|266.29|263.69|266.58|263.98|266.7|264.1|265.88|263.28|0
1662427500000|2022-09-06 01:25:00|266.7|264.1|267.17|264.57|267.4|264.8|266.7|264.1|0
1662427800000|2022-09-06 01:30:00|267.05|264.45|267.7|265.1|267.87|265.27|266.7|264.1|0
1662428100000|2022-09-06 01:35:00|267.52|264.92|267.87|265.27|267.87|265.27|267.05|264.45|0
1662428400000|2022-09-06 01:40:00|267.75|265.15|268.46|265.86|268.58|265.98|267.75|265.15|0
1662428700000|2022-09-06 01:45:00|268.57|265.97|269.52|266.92|269.75|267.15|268.46|265.86|0
1662429000000|2022-09-06 01:50:00|269.4|266.8|269.87|267.27|270.11|267.51|269.16|266.56|0
1662429300000|2022-09-06 01:55:00|269.99|267.39|270.46|267.86|270.58|267.98|269.99|267.39|0
1662429600000|2022-09-06 02:00:00|270.34|267.74|270.1|267.5|270.58|267.98|269.51|266.91|0
1662429900000|2022-09-06 02:05:00|269.98|267.38|272.36|269.76|272.36|269.76|269.98|267.38|0
1662430200000|2022-09-06 02:10:00|272.24|269.64|271.05|268.45|272.36|269.76|271.05|268.45|0
1662430500000|2022-09-06 02:15:00|270.99|268.39|271.05|268.45|271.64|269.04|270.57|267.97|0
1662430800000|2022-09-06 02:20:00|271.16|268.56|271.4|268.8|272|269.4|270.92|268.32|0
1662431100000|2022-09-06 02:25:00|271.52|268.92|271.16|268.56|271.52|268.92|270.57|267.97|0
1662431400000|2022-09-06 02:30:00|271.28|268.68|271.51|268.91|272.35|269.75|270.98|268.38|0
1662431700000|2022-09-06 02:35:00|271.39|268.79|270.2|267.6|271.39|268.79|269.97|267.37|0
1662432000000|2022-09-06 02:40:00|269.85|267.25|269.49|266.89|270.32|267.72|269.14|266.54|0
1662432300000|2022-09-06 02:45:00|269.61|267.01|269.96|267.36|270.2|267.6|269.49|266.89|0
1662432600000|2022-09-06 02:50:00|269.91|267.31|269.13|266.53|270.14|267.54|269.13|266.53|0
1662432900000|2022-09-06 02:55:00|269.25|266.65|269.48|266.88|269.72|267.12|269.13|266.53|0
1662433200000|2022-09-06 03:00:00|269.37|266.77|270.55|267.95|270.73|268.13|269.37|266.77|0
1662433500000|2022-09-06 03:05:00|270.67|268.07|270.78|268.18|271.02|268.42|270.31|267.71|0
1662433800000|2022-09-06 03:10:00|270.9|268.3|271.61|269.01|271.68|269.08|270.43|267.83|0
1662434100000|2022-09-06 03:15:00|271.73|269.13|271.25|268.65|271.85|269.25|271.14|268.54|0
1662434400000|2022-09-06 03:20:00|271.14|268.54|271.25|268.65|271.37|268.77|270.66|268.06|0
1662434700000|2022-09-06 03:25:00|271.2|268.6|270.54|267.94|271.2|268.6|270.3|267.7|0
1662435000000|2022-09-06 03:30:00|270.66|268.06|271.13|268.53|271.13|268.53|270.54|267.94|0
1662435300000|2022-09-06 03:35:00|271.01|268.41|270.89|268.29|271.25|268.65|270.77|268.17|0
1662435600000|2022-09-06 03:40:00|271.01|268.41|272.2|269.6|272.2|269.6|271.01|268.41|0
1662435900000|2022-09-06 03:45:00|272.55|269.95|273.15|270.55|273.21|270.61|271.66|269.06|0
1662436200000|2022-09-06 03:50:00|273.27|270.67|273.15|270.55|273.62|271.02|272.91|270.31|0
1662436500000|2022-09-06 03:55:00|273.03|270.43|272.67|270.07|273.26|270.66|272.55|269.95|0
1662436800000|2022-09-06 04:00:00|272.78|270.18|272.42|269.82|272.78|270.18|272.19|269.59|0
1662437100000|2022-09-06 04:05:00|272.3|269.7|272.3|269.7|272.42|269.82|272.06|269.46|0
1662437400000|2022-09-06 04:10:00|272.42|269.82|272.4|269.6|272.64|269.94|272.28|269.48|0
1662437700000|2022-09-06 04:15:00|272.52|269.72|272.76|269.96|272.88|270.08|272.28|269.48|0
1662438000000|2022-09-06 04:20:00|272.88|270.08|271.8|269|272.88|270.08|271.56|268.76|0
1662438300000|2022-09-06 04:25:00|271.74|268.94|271.44|268.64|272.04|269.24|271.32|268.52|0
1662438600000|2022-09-06 04:30:00|271.32|268.52|271.91|269.11|272.1|269.3|271.32|268.52|0
1662438900000|2022-09-06 04:35:00|272.03|269.23|271.79|268.99|272.03|269.23|271.5|268.7|0
1662439200000|2022-09-06 04:40:00|271.74|268.94|272.03|269.23|272.03|269.23|271.43|268.63|0
1662439500000|2022-09-06 04:45:00|272.15|269.35|272.74|269.94|272.92|270.12|271.79|268.99|0
1662439800000|2022-09-06 04:50:00|272.62|269.82|272.56|269.76|272.98|270.18|272.26|269.46|0
1662440100000|2022-09-06 04:55:00|272.5|269.7|273.69|270.89|274.05|271.25|272.38|269.58|0
1662440400000|2022-09-06 05:00:00|273.81|271.01|274.53|271.73|274.53|271.73|273.45|270.65|0
1662440700000|2022-09-06 05:05:00|274.41|271.61|274.29|271.49|274.53|271.73|273.93|271.13|0
1662441000000|2022-09-06 05:10:00|274.23|271.43|274.04|271.24|274.83|272.03|273.93|271.13|0
1662441300000|2022-09-06 05:15:00|273.93|271.13|274.16|271.36|274.4|271.6|273.81|271.01|0
1662441600000|2022-09-06 05:20:00|274.28|271.48|273.44|270.64|274.64|271.84|273.32|270.52|0
1662441900000|2022-09-06 05:25:00|273.32|270.52|273.86|271.06|274.16|271.36|273.32|270.52|0
1662442200000|2022-09-06 05:30:00|273.8|271|274.39|271.59|274.64|271.84|273.8|271|0
1662442500000|2022-09-06 05:35:00|274.28|271.48|272.48|269.68|274.28|271.48|272.36|269.56|0
1662442800000|2022-09-06 05:40:00|272.6|269.8|272.72|269.92|273.08|270.28|272.48|269.68|0
1662443100000|2022-09-06 05:45:00|272.83|270.03|272.42|269.62|272.95|270.15|272.12|269.32|0
1662443400000|2022-09-06 05:50:00|272.47|269.67|272.77|269.97|272.95|270.15|272|269.2|0
1662443700000|2022-09-06 05:55:00|272.83|270.03|273.9|271.1|273.9|271.1|272.47|269.67|0
1662444000000|2022-09-06 06:00:00|274.02|271.22|273.9|271.1|274.98|272.18|272.71|269.91|0
1662444300000|2022-09-06 06:05:00|273.78|270.98|273.66|270.86|274.38|271.58|273.3|270.5|0
1662444600000|2022-09-06 06:10:00|273.54|270.74|272.46|269.66|274.38|271.58|272.34|269.54|0
1662444900000|2022-09-06 06:15:00|272.34|269.54|272.94|270.14|273.54|270.74|272.22|269.42|0
1662445200000|2022-09-06 06:20:00|272.82|270.02|271.69|268.89|273.3|270.5|271.39|268.59|0
1662445500000|2022-09-06 06:25:00|271.62|268.82|271.03|268.23|271.74|268.94|270.79|267.99|0
1662445800000|2022-09-06 06:30:00|270.91|268.11|270.19|267.39|271.15|268.35|269.6|266.8|0
1662446100000|2022-09-06 06:35:00|270.08|267.28|270.78|267.98|271.02|268.22|269.48|266.68|0
1662446400000|2022-09-06 06:40:00|270.67|267.87|271.24|268.44|272.18|269.38|270.19|267.39|0
1662446700000|2022-09-06 06:45:00|271.18|268.38|271.59|268.79|271.89|269.09|271|268.2|0
1662447000000|2022-09-06 06:50:00|271.71|268.91|272.18|269.38|272.42|269.62|271.59|268.79|0
1662447300000|2022-09-06 06:55:00|271.94|269.14|270.99|268.19|272.18|269.38|270.99|268.19|0
1662447600000|2022-09-06 07:00:00|271.58|268.78|269.33|266.53|272.06|269.26|268.5|265.7|0
1662447900000|2022-09-06 07:05:00|268.99|266.39|268.17|265.57|269.41|266.81|267.34|264.74|0
1662448200000|2022-09-06 07:10:00|268.05|265.45|266.4|263.8|268.28|265.68|265.7|263.1|0
1662448500000|2022-09-06 07:15:00|266.52|263.92|266.67|264.07|266.79|264.19|263.95|261.35|0
1662448800000|2022-09-06 07:20:00|266.5|263.9|264.21|261.61|266.56|263.96|263.51|260.91|0
1662449100000|2022-09-06 07:25:00|264.1|261.5|263.39|260.79|264.97|262.37|263.05|260.45|0
1662449400000|2022-09-06 07:30:00|263.28|260.68|265.26|262.66|265.26|262.66|263.28|260.68|0
1662449700000|2022-09-06 07:35:00|265.02|262.42|266.02|263.42|266.19|263.59|264.56|261.96|0
1662450000000|2022-09-06 07:40:00|266.08|263.48|266.43|263.83|266.54|263.94|264.79|262.19|0
1662450300000|2022-09-06 07:45:00|266.54|263.94|267.01|264.41|267.13|264.53|266.19|263.59|0
1662450600000|2022-09-06 07:50:00|267.07|264.47|267.72|265.12|268.07|265.47|266.54|263.94|0
1662450900000|2022-09-06 07:55:00|267.95|265.35|267.36|264.76|268.07|265.47|267.01|264.41|0
1662451200000|2022-09-06 08:00:00|267.24|264.64|268.18|265.58|268.65|266.05|267.12|264.52|0
1662451500000|2022-09-06 08:05:00|268.3|265.7|270.55|267.95|270.78|268.18|267.95|265.35|0
1662451800000|2022-09-06 08:10:00|270.67|268.07|271.14|268.54|272.09|269.49|270.43|267.83|0
1662452100000|2022-09-06 08:15:00|271.02|268.42|271.09|268.49|272.52|269.92|270.32|267.72|0
1662452400000|2022-09-06 08:20:00|271.21|268.61|272.28|269.68|272.4|269.8|270.5|267.9|0
1662452700000|2022-09-06 08:25:00|272.16|269.56|270.85|268.25|272.22|269.62|270.61|268.01|0
1662453000000|2022-09-06 08:30:00|270.73|268.13|271.56|268.96|271.92|269.32|270.37|267.77|0
1662453300000|2022-09-06 08:35:00|271.44|268.84|270.84|268.24|272.27|269.67|270.72|268.12|0
1662453600000|2022-09-06 08:40:00|270.79|268.19|270.01|267.41|270.84|268.24|269.3|266.7|0
1662453900000|2022-09-06 08:45:00|270.07|267.47|270.13|267.53|270.13|267.53|269.06|266.46|0
1662454200000|2022-09-06 08:50:00|270.01|267.41|268.94|266.34|270.6|268|268.82|266.22|0
1662454500000|2022-09-06 08:55:00|268.82|266.22|268.35|265.75|269.3|266.7|268.29|265.69|0
1662454800000|2022-09-06 09:00:00|268.29|265.69|271.54|268.94|271.66|269.06|268.29|265.69|0
1662455100000|2022-09-06 09:05:00|271.73|269.13|272.56|269.96|272.85|270.25|270.83|268.23|0
1662455400000|2022-09-06 09:10:00|272.49|269.89|272.85|270.25|273.39|270.79|272.02|269.42|0
1662455700000|2022-09-06 09:15:00|273.03|270.43|271.54|268.94|273.09|270.49|271.42|268.82|0
1662456000000|2022-09-06 09:20:00|271.66|269.06|270.7|268.1|272.37|269.77|270.58|267.98|0
1662456300000|2022-09-06 09:25:00|270.58|267.98|269.75|267.15|271.06|268.46|269.46|266.86|0
1662456600000|2022-09-06 09:30:00|269.87|267.27|269.4|266.8|270.7|268.1|269.16|266.56|0
1662456900000|2022-09-06 09:35:00|269.51|266.91|269.27|266.67|269.75|267.15|269.1|266.5|0
1662457200000|2022-09-06 09:40:00|269.34|266.74|269.86|267.26|269.98|267.38|268.09|265.49|0
1662457500000|2022-09-06 09:45:00|269.98|267.38|270.45|267.85|270.45|267.85|269.03|266.43|0
1662457800000|2022-09-06 09:50:00|270.34|267.74|268.91|266.31|270.34|267.74|268.44|265.84|0
1662458100000|2022-09-06 09:55:00|268.8|266.2|268.67|266.07|269.27|266.67|268.44|265.84|0
1662458400000|2022-09-06 10:00:00|268.85|266.25|269.03|266.43|269.62|267.02|268.56|265.96|0
1662458700000|2022-09-06 10:05:00|268.91|266.31|268.61|266.01|269.03|266.43|268.32|265.72|0
1662459000000|2022-09-06 10:10:00|268.5|265.9|266.55|263.95|269.02|266.42|266.55|263.95|0
1662459300000|2022-09-06 10:15:00|266.67|264.07|265.49|262.89|266.9|264.3|264.91|262.31|0
1662459600000|2022-09-06 10:20:00|265.32|262.72|263.97|261.37|265.96|263.36|263.74|261.14|0
1662459900000|2022-09-06 10:25:00|263.86|261.26|264.44|261.84|265.02|262.42|262.69|260.09|0
1662460200000|2022-09-06 10:30:00|264.32|261.72|265.95|263.35|266.31|263.71|264.32|261.72|0
1662460500000|2022-09-06 10:35:00|265.84|263.24|266.25|263.65|266.3|263.7|265.37|262.77|0
1662460800000|2022-09-06 10:40:00|266.3|263.7|266.53|263.93|266.89|264.29|265.71|263.11|0
1662461100000|2022-09-06 10:45:00|266.65|264.05|267.12|264.52|267.18|264.58|265.83|263.23|0
1662461400000|2022-09-06 10:50:00|267.18|264.58|267.82|265.22|268.06|265.46|266.88|264.28|0
1662461700000|2022-09-06 10:55:00|267.71|265.11|267.35|264.75|267.94|265.34|267|264.4|0
1662462000000|2022-09-06 11:00:00|267.59|264.99|267.47|264.87|267.94|265.34|267|264.4|0
1662462300000|2022-09-06 11:05:00|267.58|264.98|267.11|264.51|268.41|265.81|267.11|264.51|0
1662462600000|2022-09-06 11:10:00|266.99|264.39|267.34|264.74|267.58|264.98|266.76|264.16|0
1662462900000|2022-09-06 11:15:00|267.46|264.86|267.58|264.98|267.81|265.21|267.11|264.51|0
1662463200000|2022-09-06 11:20:00|267.69|265.09|269.46|266.86|269.82|267.22|267.22|264.62|0
1662463500000|2022-09-06 11:25:00|269.58|266.98|268.99|266.39|269.58|266.98|268.1|265.5|0
1662463800000|2022-09-06 11:30:00|269.34|266.74|269.46|266.86|270.05|267.45|268.63|266.03|0
1662464100000|2022-09-06 11:35:00|269.58|266.98|271.47|268.87|271.59|268.99|269.46|266.86|0
1662464400000|2022-09-06 11:40:00|271.59|268.99|270.87|268.27|272.42|269.82|270.76|268.16|0
1662464700000|2022-09-06 11:45:00|270.76|268.16|271.7|269.1|272.06|269.46|270.52|267.92|0
1662465000000|2022-09-06 11:50:00|271.94|269.34|270.39|267.79|272.54|269.94|270.16|267.56|0
1662465300000|2022-09-06 11:55:00|270.28|267.68|268.97|266.37|270.28|267.68|268.62|266.02|0
1662465600000|2022-09-06 12:00:00|268.92|266.32|267.55|264.95|268.92|266.32|267.44|264.84|0
1662465900000|2022-09-06 12:05:00|267.44|264.84|265.79|263.19|268.14|265.54|265.79|263.19|0
1662466200000|2022-09-06 12:10:00|265.91|263.31|266.26|263.66|266.61|264.01|265.79|263.19|0
1662466500000|2022-09-06 12:15:00|266.2|263.6|267.78|265.18|267.9|265.3|266.14|263.54|0
1662466800000|2022-09-06 12:20:00|267.67|265.07|268.02|265.42|268.37|265.77|267.19|264.59|0
1662467100000|2022-09-06 12:25:00|267.9|265.3|269.79|267.19|269.79|267.19|267.43|264.83|0
1662467400000|2022-09-06 12:30:00|269.67|267.07|270.14|267.54|270.38|267.78|269.07|266.47|0
1662467700000|2022-09-06 12:35:00|270.26|267.66|268.83|266.23|270.38|267.78|268.6|266|0
1662468000000|2022-09-06 12:40:00|268.95|266.35|268.6|266|269.19|266.59|267.83|265.23|0
1662468300000|2022-09-06 12:45:00|268.48|265.88|268.36|265.76|269.78|267.18|268.12|265.52|0
1662468600000|2022-09-06 12:50:00|268.18|265.58|268.71|266.11|269.18|266.58|267.77|265.17|0
1662468900000|2022-09-06 12:55:00|268.59|265.99|269.65|267.05|269.65|267.05|268.36|265.76|0
1662469200000|2022-09-06 13:00:00|269.53|266.93|269.65|267.05|269.89|267.29|267.76|265.16|0
1662469500000|2022-09-06 13:05:00|269.89|267.29|270.54|267.94|271.31|268.71|269.18|266.58|0
1662469800000|2022-09-06 13:10:00|270.6|268|270.36|267.76|271.25|268.65|270.12|267.52|0
1662470100000|2022-09-06 13:15:00|270.48|267.88|269.53|266.93|270.83|268.23|269.29|266.69|0
1662470400000|2022-09-06 13:20:00|269.64|267.04|270.83|268.23|271.42|268.82|269.52|266.92|0
1662470700000|2022-09-06 13:25:00|271.18|268.58|276.45|273.85|276.69|274.09|271.18|268.58|0
1662471000000|2022-09-06 13:30:00|276.21|273.61|275.6|273|276.21|273.61|271.3|268.7|0
1662471300000|2022-09-06 13:35:00|275.96|273.36|279.22|276.62|279.35|276.75|273.56|270.96|0
1662471600000|2022-09-06 13:40:00|279.35|276.75|280.66|278.06|282.18|279.58|276.96|274.36|0
1662471900000|2022-09-06 13:45:00|280.96|278.36|285.24|282.64|285.36|282.76|279.44|276.84|0
1662472200000|2022-09-06 13:50:00|285.6|283|289.86|287.26|290.04|287.44|285.36|282.76|0
1662472500000|2022-09-06 13:55:00|289.91|287.31|285.48|282.88|290.91|288.31|285.48|282.88|0
1662472800000|2022-09-06 14:00:00|287.14|284.54|295.78|293.18|298.55|295.95|286.03|283.43|0
1662473100000|2022-09-06 14:05:00|296.03|293.43|296.65|294.05|298.04|295.44|294.9|292.3|0
1662473400000|2022-09-06 14:10:00|297.03|294.43|297.03|294.43|301.72|299.12|296.53|293.93|0
1662473700000|2022-09-06 14:15:00|297.28|294.68|296.65|294.05|299.81|297.21|296.02|293.42|0
1662474000000|2022-09-06 14:20:00|296.77|294.17|299.12|296.52|301.7|299.1|296.52|293.92|0
1662474300000|2022-09-06 14:25:00|299.24|296.64|292.85|290.25|300.25|297.65|291.73|289.13|0
1662474600000|2022-09-06 14:30:00|292.72|290.12|292.62|290.02|294.41|291.81|292.12|289.52|0
1662474900000|2022-09-06 14:35:00|292.24|289.64|287.41|284.81|294.87|292.27|287.16|284.56|0
1662475200000|2022-09-06 14:40:00|287.28|284.68|283.97|281.37|287.41|284.81|282.26|279.66|0
1662475500000|2022-09-06 14:45:00|284.46|281.86|284.45|281.85|285.93|283.33|282.38|279.78|0
1662475800000|2022-09-06 14:50:00|284.7|282.1|280.8|278.2|284.7|282.1|277.9|275.3|0
1662476100000|2022-09-06 14:55:00|280.92|278.32|277.78|275.18|280.92|278.32|275.38|272.78|0
1662476400000|2022-09-06 15:00:00|278.02|275.42|278.74|276.14|280.55|277.95|277.78|275.18|0
1662476700000|2022-09-06 15:05:00|278.62|276.02|275.64|273.04|279.83|277.23|273.37|270.77|0
1662477000000|2022-09-06 15:10:00|275.52|272.92|277.56|274.96|279.01|276.41|275.04|272.44|0
1662477300000|2022-09-06 15:15:00|277.32|274.72|280.09|277.49|280.34|277.74|276.84|274.24|0
1662477600000|2022-09-06 15:20:00|280.21|277.61|278.88|276.28|281.43|278.83|277.67|275.07|0
1662477900000|2022-09-06 15:25:00|279|276.4|282.4|279.8|283.25|280.65|277.43|274.83|0
1662478200000|2022-09-06 15:30:00|282.28|279.68|278.75|276.15|283.62|281.02|275.51|272.91|0
1662478500000|2022-09-06 15:35:00|278.39|275.79|279.96|277.36|281.42|278.82|276.83|274.23|0
1662478800000|2022-09-06 15:40:00|279.72|277.12|276.7|274.1|280.45|277.85|273.59|270.99|0
1662479100000|2022-09-06 15:45:00|276.82|274.22|278.69|276.09|278.99|276.39|275.14|272.54|0
1662479400000|2022-09-06 15:50:00|278.63|276.03|275.74|273.14|278.99|276.39|274.54|271.94|0
1662479700000|2022-09-06 15:55:00|276.1|273.5|275.98|273.38|276.34|273.74|274.54|271.94|0
1662480000000|2022-09-06 16:00:00|275.86|273.26|275.61|273.01|277.18|274.58|274.54|271.94|0
1662480300000|2022-09-06 16:05:00|276.45|273.85|282.01|279.41|282.5|279.9|274.54|271.94|0
1662480600000|2022-09-06 16:10:00|281.89|279.29|282.13|279.53|283.35|280.75|281.28|278.68|0
1662480900000|2022-09-06 16:15:00|282.38|279.78|286.42|283.82|286.91|284.31|281.89|279.29|0
1662481200000|2022-09-06 16:20:00|286.54|283.94|288.76|286.16|289.38|286.78|285.68|283.08|0
1662481500000|2022-09-06 16:25:00|288.64|286.04|287.03|284.43|290.5|287.9|286.66|284.06|0
1662481800000|2022-09-06 16:30:00|287.15|284.55|288.01|285.41|288.39|285.79|285.92|283.32|0
1662482100000|2022-09-06 16:35:00|287.89|285.29|287.39|284.79|288.01|285.41|286.04|283.44|0
1662482400000|2022-09-06 16:40:00|287.02|284.42|283.7|281.1|289.25|286.65|283.58|280.98|0
1662482700000|2022-09-06 16:45:00|283.83|281.23|284.31|281.71|285.79|283.19|283.34|280.74|0
1662483000000|2022-09-06 16:50:00|284.07|281.47|284.31|281.71|286.65|284.05|283.46|280.86|0
1662483300000|2022-09-06 16:55:00|284.07|281.47|284.55|281.95|285.17|282.57|282.6|280|0
1662483600000|2022-09-06 17:00:00|284.8|282.2|287.51|284.91|288.49|285.89|284.43|281.83|0
1662483900000|2022-09-06 17:05:00|287.38|284.78|293.73|291.13|293.73|291.13|287.38|284.78|0
1662484200000|2022-09-06 17:10:00|293.85|291.25|297.07|294.47|298.07|295.47|292.35|289.75|0
1662484500000|2022-09-06 17:15:00|297.19|294.59|295.81|293.21|298.52|295.92|295.31|292.71|0
1662484800000|2022-09-06 17:20:00|295.93|293.33|295.81|293.21|296.56|293.96|294.68|292.08|0
1662485100000|2022-09-06 17:25:00|296.06|293.46|296.81|294.21|297.19|294.59|295.43|292.83|0
1662485400000|2022-09-06 17:30:00|297.06|294.46|293.67|291.07|297.31|294.71|292.43|289.83|0
1662485700000|2022-09-06 17:35:00|293.8|291.2|293.05|290.45|295.42|292.82|292.92|290.32|0
1662486000000|2022-09-06 17:40:00|293.3|290.7|295.17|292.57|297.43|294.83|293.3|290.7|0
1662486300000|2022-09-06 17:45:00|295.04|292.44|296.92|294.32|297.43|294.83|293.42|290.82|0
1662486600000|2022-09-06 17:50:00|297.17|294.57|296.17|293.57|298.56|295.96|296.17|293.57|0
1662486900000|2022-09-06 17:55:00|296.04|293.44|292.29|289.69|296.17|293.57|292.29|289.69|0
1662487200000|2022-09-06 18:00:00|292.67|290.07|291.79|289.19|293.29|290.69|289.94|287.34|0
1662487500000|2022-09-06 18:05:00|291.92|289.32|291.48|288.88|293.16|290.56|290.92|288.32|0
1662487800000|2022-09-06 18:10:00|291.17|288.57|287.22|284.62|291.17|288.57|286.36|283.76|0
1662488100000|2022-09-06 18:15:00|287.1|284.5|287.46|284.86|288.2|285.6|285.99|283.39|0
1662488400000|2022-09-06 18:20:00|287.34|284.74|288.07|285.47|289.18|286.58|286.73|284.13|0
1662488700000|2022-09-06 18:25:00|287.95|285.35|289.12|286.52|289.68|287.08|287.46|284.86|0
1662489000000|2022-09-06 18:30:00|289.18|286.58|290.41|287.81|292.65|290.05|288.32|285.72|0
1662489300000|2022-09-06 18:35:00|290.29|287.69|289.42|286.82|291.78|289.18|288.07|285.47|0
1662489600000|2022-09-06 18:40:00|289.55|286.95|290.91|288.31|291.77|289.17|289.55|286.95|0
1662489900000|2022-09-06 18:45:00|291.28|288.68|290.28|287.68|293.14|290.54|290.16|287.56|0
1662490200000|2022-09-06 18:50:00|290.41|287.81|291.77|289.17|294.58|291.98|290.16|287.56|0
1662490500000|2022-09-06 18:55:00|291.71|289.11|292.26|289.66|293.38|290.78|289.66|287.06|0
1662490800000|2022-09-06 19:00:00|292.39|289.79|293.51|290.91|294.88|292.28|291.02|288.42|0
1662491100000|2022-09-06 19:05:00|293.76|291.16|288.55|285.95|293.88|291.28|288.3|285.7|0
1662491400000|2022-09-06 19:10:00|288.3|285.7|288.79|286.19|289.78|287.18|287.07|284.47|0
1662491700000|2022-09-06 19:15:00|289.04|286.44|289.16|286.56|289.28|286.68|285.72|283.12|0
1662492000000|2022-09-06 19:20:00|289.65|287.05|287.52|284.92|292.25|289.65|286.9|284.3|0
1662492300000|2022-09-06 19:25:00|287.64|285.04|288.63|286.03|288.87|286.27|286.41|283.81|0
1662492600000|2022-09-06 19:30:00|288.75|286.15|292.48|289.88|294.35|291.75|288.75|286.15|0
1662492900000|2022-09-06 19:35:00|292.73|290.13|292.6|290|293.22|290.62|291.1|288.5|0
1662493200000|2022-09-06 19:40:00|292.72|290.12|287.51|284.91|292.85|290.25|287.26|284.66|0
1662493500000|2022-09-06 19:45:00|288|285.4|288.49|285.89|290.85|288.25|287.01|284.41|0
1662493800000|2022-09-06 19:50:00|289.98|287.38|291.47|288.87|292.59|289.99|289.24|286.64|0
1662494100000|2022-09-06 19:55:00|291.72|289.12|289.35|286.75|294.59|291.99|288.74|286.14|0
1662494400000|2022-09-06 20:00:00|289.6|287|290.84|288.24|291.59|288.99|289.35|286.75|0
1662494700000|2022-09-06 20:05:00|290.72|288.12|291.84|289.24|291.96|289.36|290.59|287.99|0
1662495000000|2022-09-06 20:10:00|291.71|289.11|291.21|288.61|291.96|289.36|290.78|288.18|0
1662495300000|2022-09-06 20:15:00|291.68|288.88|290.44|287.64|291.81|289.01|290.44|287.64|0
1662495600000|2022-09-06 20:20:00|290.5|287.7|291.18|288.38|291.18|288.38|290.19|287.39|0
1662495900000|2022-09-06 20:25:00|291.31|288.51|291.8|289|292.18|289.38|291.18|288.38|0
1662496200000|2022-09-06 20:30:00|292.05|289.25|292.05|289.25|292.42|289.62|291.92|289.12|0
1662496500000|2022-09-06 20:35:00|291.92|289.12|291.86|289.06|292.05|289.25|291.67|288.87|0
1662496800000|2022-09-06 20:40:00|291.92|289.12|290.8|288|291.92|289.12|290.8|288|0
1662497100000|2022-09-06 20:45:00|290.92|288.12|290.55|287.75|291.17|288.37|290.55|287.75|0
1662497400000|2022-09-06 20:50:00|290.42|287.62|291.17|288.37|291.23|288.43|290.42|287.62|0
1662497700000|2022-09-06 20:55:00|291.11|288.31|290.36|287.56|291.17|288.37|290.05|287.25|0
1662498000000|2022-09-06 21:00:00|290.2|287.4|290.32|287.52|290.39|287.59|290|287.2|0
1662498300000|2022-09-06 21:05:00|290.27|287.47|290.55|287.75|290.64|287.84|290.23|287.43|0
1662498600000|2022-09-06 21:10:00|290.57|287.77|290.62|287.82|290.8|288|290.55|287.75|0
1662498900000|2022-09-06 21:15:00|290.73|287.93|290.47|287.67|290.73|287.93|290.47|287.67|0
1662499200000|2022-09-06 21:20:00|290.58|287.78|290.98|288.18|291.03|288.23|290.47|287.67|0
1662499500000|2022-09-06 21:25:00|290.67|287.87|290.74|287.94|290.81|288.01|290.65|287.85|0
1662499800000|2022-09-06 21:30:00|290.81|288.01|290.79|287.99|290.81|288.01|290.79|287.99|0
1662500100000|2022-09-06 21:35:00|290.7|287.9|290.79|287.99|290.85|288.05|290.7|287.9|0
1662500400000|2022-09-06 21:40:00|290.77|287.97|290.8|288|290.81|288.01|290.74|287.94|0
1662500700000|2022-09-06 21:45:00|290.9|288.1|290.99|288.19|290.99|288.19|290.9|288.1|0
1662501000000|2022-09-06 21:50:00|290.93|288.13|290.91|288.11|290.93|288.13|290.91|288.11|0
1662501300000|2022-09-06 21:55:00|290.89|288.09|290.76|287.96|290.91|288.11|290.74|287.94|0
1662501600000|2022-09-06 22:00:00|290.45|287.65|290.14|287.34|291.38|288.58|290.14|287.34|0
1662501900000|2022-09-06 22:05:00|290.02|287.22|290.14|287.34|290.88|288.08|290.01|287.21|0
1662502200000|2022-09-06 22:10:00|290.01|287.21|289.14|286.34|290.01|287.21|288.84|286.04|0
1662502500000|2022-09-06 22:15:00|289.02|286.22|289.08|286.28|290.01|287.21|289.02|286.22|0
1662502800000|2022-09-06 22:20:00|289.14|286.34|289.63|286.83|289.64|286.84|289.02|286.22|0
1662503100000|2022-09-06 22:25:00|289.7|286.9|289.26|286.46|289.76|286.96|289.26|286.46|0
1662503400000|2022-09-06 22:30:00|289.2|286.4|289.88|287.08|289.88|287.08|288.95|286.15|0
1662503700000|2022-09-06 22:35:00|290|287.2|290|287.2|290.37|287.57|289.69|286.89|0
1662504000000|2022-09-06 22:40:00|290.12|287.32|289.62|286.82|290.12|287.32|289.5|286.7|0
1662504300000|2022-09-06 22:45:00|289.87|287.07|289.25|286.45|290|287.2|289.25|286.45|0
1662504600000|2022-09-06 22:50:00|289.31|286.51|289.74|286.94|290.12|287.32|289.13|286.33|0
1662504900000|2022-09-06 22:55:00|289.68|286.88|289.74|286.94|289.74|286.94|289.25|286.45|0
1662505200000|2022-09-06 23:00:00|289.62|286.82|290.24|287.44|290.24|287.44|289.37|286.57|0
1662505500000|2022-09-06 23:05:00|290.3|287.5|291.73|288.93|291.98|289.18|290.18|287.38|0
1662505800000|2022-09-06 23:10:00|291.67|288.87|291.72|288.92|292.35|289.55|291.67|288.87|0
1662506100000|2022-09-06 23:15:00|291.6|288.8|291.47|288.67|291.6|288.8|290.97|288.17|0
1662506400000|2022-09-06 23:20:00|291.35|288.55|290.72|287.92|291.47|288.67|290.6|287.8|0
1662506700000|2022-09-06 23:25:00|290.6|287.8|291.34|288.54|291.34|288.54|290.35|287.55|0
1662507000000|2022-09-06 23:30:00|291.22|288.42|290.84|288.04|291.34|288.54|290.29|287.49|0
1662507300000|2022-09-06 23:35:00|290.59|287.79|290.59|287.79|290.72|287.92|290.22|287.42|0
1662507600000|2022-09-06 23:40:00|290.72|287.92|290.09|287.29|290.72|287.92|289.84|287.04|0
1662507900000|2022-09-06 23:45:00|290.22|287.42|290.9|288.1|291.46|288.66|290.09|287.29|0
1662508200000|2022-09-06 23:50:00|290.96|288.16|291.45|288.65|291.77|288.97|290.71|287.91|0
1662508500000|2022-09-06 23:55:00|291.58|288.78|291.45|288.65|291.95|289.15|291.08|288.28|0
1662508800000|2022-09-07 00:00:00|291.7|288.9|292.07|289.27|294.07|291.27|290.95|288.15|0
1662509100000|2022-09-07 00:05:00|292.2|289.4|290.7|287.9|292.32|289.52|290.58|287.78|0
1662509400000|2022-09-07 00:10:00|290.83|288.03|292.51|289.71|293.19|290.39|290.83|288.03|0
1662509700000|2022-09-07 00:15:00|292.57|289.77|298.86|296.06|299.18|296.38|292.57|289.77|0
1662510000000|2022-09-07 00:20:00|298.73|295.93|302.35|299.55|303.31|300.51|298.35|295.55|0
1662510300000|2022-09-07 00:25:00|302.48|299.68|301.01|298.21|302.48|299.68|300.82|298.02|0
1662510600000|2022-09-07 00:30:00|300.94|298.14|302.09|299.29|303.11|300.31|300.18|297.38|0
1662510900000|2022-09-07 00:35:00|301.96|299.16|301.83|299.03|303.11|300.31|301.45|298.65|0
1662511200000|2022-09-07 00:40:00|301.7|298.9|303.42|300.62|303.54|300.74|301.57|298.77|0
1662511500000|2022-09-07 00:45:00|303.36|300.56|302.14|299.34|303.54|300.74|301.63|298.83|0
1662511800000|2022-09-07 00:50:00|302.01|299.21|301.18|298.38|302.52|299.72|300.86|298.06|0
1662512100000|2022-09-07 00:55:00|301.25|298.45|300.8|298|301.88|299.08|300.23|297.43|0
1662512400000|2022-09-07 01:00:00|300.86|298.06|303.02|300.22|303.41|300.61|300.74|297.94|0
1662512700000|2022-09-07 01:05:00|303.15|300.35|302.77|299.97|303.28|300.48|302.13|299.33|0
1662513000000|2022-09-07 01:10:00|302.96|300.16|301.49|298.69|303.02|300.22|301.36|298.56|0
1662513300000|2022-09-07 01:15:00|301.62|298.82|301.74|298.94|302.51|299.71|300.73|297.93|0
1662513600000|2022-09-07 01:20:00|301.87|299.07|301.61|298.81|302|299.2|300.72|297.92|0
1662513900000|2022-09-07 01:25:00|301.68|298.88|301.23|298.43|301.87|299.07|300.47|297.67|0
1662514200000|2022-09-07 01:30:00|301.1|298.3|299.96|297.16|302.37|299.57|299.96|297.16|0
1662514500000|2022-09-07 01:35:00|300.08|297.28|300.53|297.73|301.99|299.19|300.08|297.28|0
1662514800000|2022-09-07 01:40:00|300.34|297.54|301.1|298.3|301.35|298.55|300.33|297.53|0
1662515100000|2022-09-07 01:45:00|300.97|298.17|298.94|296.14|301.48|298.68|298.81|296.01|0
1662515400000|2022-09-07 01:50:00|298.88|296.08|298.94|296.14|299.44|296.64|298.43|295.63|0
1662515700000|2022-09-07 01:55:00|299.06|296.26|299.31|296.51|299.44|296.64|298.81|296.01|0
1662516000000|2022-09-07 02:00:00|299.44|296.64|299.31|296.51|299.69|296.89|299.19|296.39|0
1662516300000|2022-09-07 02:05:00|299.44|296.64|299.06|296.26|299.69|296.89|298.8|296|0
1662516600000|2022-09-07 02:10:00|298.93|296.13|300.07|297.27|300.57|297.77|298.93|296.13|0
1662516900000|2022-09-07 02:15:00|300.19|297.39|300.51|297.71|300.7|297.9|299.94|297.14|0
1662517200000|2022-09-07 02:20:00|300.44|297.64|299.68|296.88|300.57|297.77|299.49|296.69|0
1662517500000|2022-09-07 02:25:00|299.93|297.13|298.41|295.61|299.93|297.13|298.29|295.49|0
1662517800000|2022-09-07 02:30:00|298.29|295.49|297.28|294.48|298.29|295.49|297.28|294.48|0
1662518100000|2022-09-07 02:35:00|297.4|294.6|298.79|295.99|299.04|296.24|296.84|294.04|0
1662518400000|2022-09-07 02:40:00|298.66|295.86|298.91|296.11|298.98|296.18|298.53|295.73|0
1662518700000|2022-09-07 02:45:00|298.85|296.05|298.28|295.48|299.04|296.24|298.15|295.35|0
1662519000000|2022-09-07 02:50:00|298.03|295.23|300.05|297.25|300.05|297.25|297.9|295.1|0
1662519300000|2022-09-07 02:55:00|299.92|297.12|300.24|297.44|300.55|297.75|299.92|297.12|0
1662519600000|2022-09-07 03:00:00|300.17|297.37|300.17|297.37|300.68|297.88|299.79|296.99|0
1662519900000|2022-09-07 03:05:00|300.04|297.24|300.67|297.87|300.8|298|299.91|297.11|0
1662520200000|2022-09-07 03:10:00|300.74|297.94|300.99|298.19|301.82|299.02|300.74|297.94|0
1662520500000|2022-09-07 03:15:00|301.05|298.25|302.26|299.46|302.58|299.78|300.93|298.13|0
1662520800000|2022-09-07 03:20:00|302.2|299.4|301.68|298.88|302.45|299.65|301.68|298.88|0
1662521100000|2022-09-07 03:25:00|301.81|299.01|300.03|297.23|302.06|299.26|299.9|297.1|0
1662521400000|2022-09-07 03:30:00|300.28|297.48|300.79|297.99|301.43|298.63|300.16|297.36|0
1662521700000|2022-09-07 03:35:00|300.66|297.86|301.8|299|301.93|299.13|300.66|297.86|0
1662522000000|2022-09-07 03:40:00|301.68|298.88|301.36|298.56|301.68|298.88|301.04|298.24|0
1662522300000|2022-09-07 03:45:00|301.29|298.49|301.04|298.24|301.29|298.49|300.78|297.98|0
1662522600000|2022-09-07 03:50:00|301.16|298.36|299.51|296.71|301.54|298.74|299.39|296.59|0
1662522900000|2022-09-07 03:55:00|299.64|296.84|299.38|296.58|299.89|297.09|299.26|296.46|0
1662523200000|2022-09-07 04:00:00|299.26|296.46|300.52|297.72|300.52|297.72|299.26|296.46|0
1662523500000|2022-09-07 04:05:00|300.59|297.79|300.46|297.66|300.77|297.97|300.14|297.34|0
1662523800000|2022-09-07 04:10:00|300.39|297.59|300.52|297.72|300.64|297.84|300.14|297.34|0
1662524100000|2022-09-07 04:15:00|300.39|297.59|300.39|297.59|300.52|297.72|300.07|297.27|0
1662524400000|2022-09-07 04:20:00|300.51|297.71|301.02|298.22|301.15|298.35|300.26|297.46|0
1662524700000|2022-09-07 04:25:00|301.09|298.29|300.96|298.16|301.27|298.47|300.64|297.84|0
1662525000000|2022-09-07 04:30:00|301.02|298.22|299.75|296.95|301.02|298.22|299.62|296.82|0
1662525300000|2022-09-07 04:35:00|299.87|297.07|299.11|296.31|299.87|297.07|298.86|296.06|0
1662525600000|2022-09-07 04:40:00|298.98|296.18|299.11|296.31|299.49|296.69|298.98|296.18|0
1662525900000|2022-09-07 04:45:00|298.98|296.18|297.91|295.11|298.98|296.18|297.91|295.11|0
1662526200000|2022-09-07 04:50:00|297.84|295.04|297.34|294.54|297.97|295.17|296.58|293.78|0
1662526500000|2022-09-07 04:55:00|297.21|294.41|297.46|294.66|297.65|294.85|296.83|294.03|0
1662526800000|2022-09-07 05:00:00|297.33|294.53|297.33|294.53|297.96|295.16|296.7|293.9|0
1662527100000|2022-09-07 05:05:00|297.21|294.41|295.7|292.9|297.46|294.66|295.7|292.9|0
1662527400000|2022-09-07 05:10:00|295.69|292.89|295.57|292.77|295.95|293.15|295.07|292.27|0
1662527700000|2022-09-07 05:15:00|295.44|292.64|294.44|291.64|295.69|292.89|294.19|291.39|0
1662528000000|2022-09-07 05:20:00|294.56|291.76|294.44|291.64|295.19|292.39|294.19|291.39|0
1662528300000|2022-09-07 05:25:00|294.31|291.51|296.19|293.39|296.19|293.39|294.31|291.51|0
1662528600000|2022-09-07 05:30:00|296.13|293.33|296.44|293.64|296.69|293.89|295.68|292.88|0
1662528900000|2022-09-07 05:35:00|296.31|293.51|296.88|294.08|297.06|294.26|296.31|293.51|0
1662529200000|2022-09-07 05:40:00|296.81|294.01|295.8|293|296.94|294.14|295.68|292.88|0
1662529500000|2022-09-07 05:45:00|295.68|292.88|295.8|293|296.3|293.5|294.8|292|0
1662529800000|2022-09-07 05:50:00|295.93|293.13|295.8|293|296.55|293.75|295.74|292.94|0
1662530100000|2022-09-07 05:55:00|295.67|292.87|296.68|293.88|296.8|294|295.3|292.5|0
1662530400000|2022-09-07 06:00:00|296.55|293.75|298.76|295.96|298.94|296.14|295.61|292.81|0
1662530700000|2022-09-07 06:05:00|298.82|296.02|298.31|295.51|298.82|296.02|297.93|295.13|0
1662531000000|2022-09-07 06:10:00|298.44|295.64|295.66|292.86|298.56|295.76|295.54|292.74|0
1662531300000|2022-09-07 06:15:00|295.54|292.74|295.03|292.23|296.73|293.93|294.78|291.98|0
1662531600000|2022-09-07 06:20:00|294.91|292.11|293.6|290.8|294.97|292.17|292.91|290.11|0
1662531900000|2022-09-07 06:25:00|293.53|290.73|294.15|291.35|294.4|291.6|293.28|290.48|0
1662532200000|2022-09-07 06:30:00|293.97|291.17|294.22|291.42|295.4|292.6|293.9|291.1|0
1662532500000|2022-09-07 06:35:00|294.28|291.48|293.9|291.1|294.78|291.98|293.65|290.85|0
1662532800000|2022-09-07 06:40:00|293.84|291.04|293.34|290.54|293.9|291.1|292.78|289.98|0
1662533100000|2022-09-07 06:45:00|293.46|290.66|292.52|289.72|293.52|290.72|291.65|288.85|0
1662533400000|2022-09-07 06:50:00|292.65|289.85|293.58|290.78|293.58|290.78|292.15|289.35|0
1662533700000|2022-09-07 06:55:00|293.64|290.84|293.89|291.09|294.14|291.34|292.89|290.09|0
1662534000000|2022-09-07 07:00:00|293.02|290.22|293.58|290.78|293.89|291.09|291.4|288.6|0
1662534300000|2022-09-07 07:05:00|293.54|290.94|294.54|291.94|294.54|291.94|292.48|289.88|0
1662534600000|2022-09-07 07:10:00|294.35|291.75|295.03|292.43|295.48|292.88|293.03|290.43|0
1662534900000|2022-09-07 07:15:00|294.78|292.18|294.97|292.37|295.28|292.68|293.66|291.06|0
1662535200000|2022-09-07 07:20:00|294.91|292.31|296.28|293.68|296.28|293.68|293.53|290.93|0
1662535500000|2022-09-07 07:25:00|296.03|293.43|296.78|294.18|297.79|295.19|296.03|293.43|0
1662535800000|2022-09-07 07:30:00|296.91|294.31|295.15|292.55|298.36|295.76|295.15|292.55|0
1662536100000|2022-09-07 07:35:00|295.28|292.68|294.4|291.8|295.53|292.93|293.65|291.05|0
1662536400000|2022-09-07 07:40:00|294.34|291.74|293.14|290.54|294.52|291.92|293.02|290.42|0
1662536700000|2022-09-07 07:45:00|293.27|290.67|290.16|287.56|293.27|290.67|290.16|287.56|0
1662537000000|2022-09-07 07:50:00|290.41|287.81|290.84|288.24|291.65|289.05|290.16|287.56|0
1662537300000|2022-09-07 07:55:00|290.65|288.05|289.23|286.63|290.9|288.3|288.49|285.89|0
1662537600000|2022-09-07 08:00:00|289.16|286.56|286.58|283.98|289.97|287.37|286.58|283.98|0
1662537900000|2022-09-07 08:05:00|286.52|283.92|286.02|283.42|287.61|285.01|284.62|282.02|0
1662538200000|2022-09-07 08:10:00|286.14|283.54|287.86|285.26|287.99|285.39|286.08|283.48|0
1662538500000|2022-09-07 08:15:00|287.74|285.14|287.61|285.01|288.72|286.12|286.75|284.15|0
1662538800000|2022-09-07 08:20:00|287.49|284.89|287.73|285.13|288.6|286|287.24|284.64|0
1662539100000|2022-09-07 08:25:00|287.98|285.38|288.35|285.75|288.47|285.87|287.36|284.76|0
1662539400000|2022-09-07 08:30:00|288.47|285.87|287.48|284.88|288.47|285.87|287.24|284.64|0
1662539700000|2022-09-07 08:35:00|287.55|284.95|288.84|286.24|288.84|286.24|287.3|284.7|0
1662540000000|2022-09-07 08:40:00|288.96|286.36|288.34|285.74|289.33|286.73|288.22|285.62|0
1662540300000|2022-09-07 08:45:00|288.22|285.62|286.8|284.2|288.22|285.62|286.74|284.14|0
1662540600000|2022-09-07 08:50:00|286.86|284.26|286.12|283.52|287.84|285.24|285.51|282.91|0
1662540900000|2022-09-07 08:55:00|286.24|283.64|285.51|282.91|286.24|283.64|285.14|282.54|0
1662541200000|2022-09-07 09:00:00|285.38|282.78|288.45|285.85|288.52|285.92|285.38|282.78|0
1662541500000|2022-09-07 09:05:00|288.33|285.73|288.7|286.1|288.7|286.1|287.65|285.05|0
1662541800000|2022-09-07 09:10:00|288.76|286.16|288.51|285.91|289.19|286.59|287.96|285.36|0
1662542100000|2022-09-07 09:15:00|288.33|285.73|287.09|284.49|288.39|285.79|287.09|284.49|0
1662542400000|2022-09-07 09:20:00|286.97|284.37|288.07|285.47|288.32|285.72|286.54|283.94|0
1662542700000|2022-09-07 09:25:00|287.95|285.35|287.58|284.98|288.57|285.97|287.21|284.61|0
1662543000000|2022-09-07 09:30:00|287.46|284.86|287.7|285.1|288.44|285.84|287.46|284.86|0
1662543300000|2022-09-07 09:35:00|287.58|284.98|288.56|285.96|288.69|286.09|286.72|284.12|0
1662543600000|2022-09-07 09:40:00|288.81|286.21|287.2|284.6|288.87|286.27|286.83|284.23|0
1662543900000|2022-09-07 09:45:00|287.08|284.48|286.46|283.86|287.82|285.22|286.22|283.62|0
1662544200000|2022-09-07 09:50:00|286.71|284.11|286.95|284.35|287.2|284.6|286.4|283.8|0
1662544500000|2022-09-07 09:55:00|286.83|284.23|285.97|283.37|286.83|284.23|285.85|283.25|0
1662544800000|2022-09-07 10:00:00|285.91|283.31|287.19|284.59|287.32|284.72|285.54|282.94|0
1662545100000|2022-09-07 10:05:00|287.26|284.66|287.19|284.59|287.44|284.84|286.21|283.61|0
1662545400000|2022-09-07 10:10:00|287.13|284.53|287.56|284.96|288.05|285.45|286.94|284.34|0
1662545700000|2022-09-07 10:15:00|287.68|285.08|287.43|284.83|288.91|286.31|287.31|284.71|0
1662546000000|2022-09-07 10:20:00|287.5|284.9|286.69|284.09|288.05|285.45|286.32|283.72|0
1662546300000|2022-09-07 10:25:00|286.81|284.21|286.2|283.6|287.18|284.58|286.2|283.6|0
1662546600000|2022-09-07 10:30:00|286.32|283.72|287.3|284.7|287.3|284.7|286.2|283.6|0
1662546900000|2022-09-07 10:35:00|287.37|284.77|286.32|283.72|287.55|284.95|285.7|283.1|0
1662547200000|2022-09-07 10:40:00|286.07|283.47|286.68|284.08|287.3|284.7|286.07|283.47|0
1662547500000|2022-09-07 10:45:00|286.62|284.02|287.79|285.19|288.41|285.81|286.44|283.84|0
1662547800000|2022-09-07 10:50:00|287.73|285.13|286.55|283.95|287.73|285.13|286.31|283.71|0
1662548100000|2022-09-07 10:55:00|286.68|284.08|287.41|284.81|287.91|285.31|286.55|283.95|0
1662548400000|2022-09-07 11:00:00|287.23|284.63|287.53|284.93|287.84|285.24|287.11|284.51|0
1662548700000|2022-09-07 11:05:00|287.48|284.88|288.34|285.74|288.34|285.74|286.61|284.01|0
1662549000000|2022-09-07 11:10:00|288.27|285.67|287.04|284.44|288.27|285.67|287.04|284.44|0
1662549300000|2022-09-07 11:15:00|286.91|284.31|287.4|284.8|287.65|285.05|286.79|284.19|0
1662549600000|2022-09-07 11:20:00|287.53|284.93|286.17|283.57|287.65|285.05|286.17|283.57|0
1662549900000|2022-09-07 11:25:00|286.29|283.69|286.42|283.82|286.42|283.82|286.17|283.57|0
1662550200000|2022-09-07 11:30:00|286.29|283.69|287.15|284.55|287.64|285.04|286.17|283.57|0
1662550500000|2022-09-07 11:35:00|287.03|284.43|293.22|290.62|293.22|290.62|286.78|284.18|0
1662550800000|2022-09-07 11:40:00|293.35|290.75|290.67|288.07|295.18|292.58|290.67|288.07|0
1662551100000|2022-09-07 11:45:00|290.91|288.31|291.68|289.08|292.55|289.95|289.9|287.3|0
1662551400000|2022-09-07 11:50:00|291.87|289.27|290.81|288.21|292.8|290.2|290.75|288.15|0
1662551700000|2022-09-07 11:55:00|290.93|288.33|291.43|288.83|291.92|289.32|290.19|287.59|0
1662552000000|2022-09-07 12:00:00|291.24|288.64|290.8|288.2|291.55|288.95|290.31|287.71|0
1662552300000|2022-09-07 12:05:00|291.05|288.45|294.29|291.69|295.67|293.07|291.05|288.45|0
1662552600000|2022-09-07 12:10:00|294.42|291.82|296.69|294.09|297.7|295.1|294.42|291.82|0
1662552900000|2022-09-07 12:15:00|296.57|293.97|296.19|293.59|297.07|294.47|295.38|292.78|0
1662553200000|2022-09-07 12:20:00|296.44|293.84|296.31|293.71|297.19|294.59|295.06|292.46|0
1662553500000|2022-09-07 12:25:00|296.44|293.84|297.06|294.46|297.57|294.97|295.93|293.33|0
1662553800000|2022-09-07 12:30:00|296.94|294.34|295.12|292.52|297.19|294.59|295.05|292.45|0
1662554100000|2022-09-07 12:35:00|295.43|292.83|293.05|290.45|295.8|293.2|293.05|290.45|0
1662554400000|2022-09-07 12:40:00|292.93|290.33|293.49|290.89|293.55|290.95|292.55|289.95|0
1662554700000|2022-09-07 12:45:00|293.42|290.82|294.73|292.13|295.05|292.45|293.3|290.7|0
1662555000000|2022-09-07 12:50:00|294.67|292.07|296.8|294.2|297.05|294.45|294.17|291.57|0
1662555300000|2022-09-07 12:55:00|296.67|294.07|293.92|291.32|296.67|294.07|293.92|291.32|0
1662555600000|2022-09-07 13:00:00|294.04|291.44|294.16|291.56|294.79|292.19|293.54|290.94|0
1662555900000|2022-09-07 13:05:00|294.29|291.69|293.54|290.94|294.29|291.69|292.79|290.19|0
1662556200000|2022-09-07 13:10:00|293.41|290.81|293.09|290.49|295.41|292.81|293.04|290.44|0
1662556500000|2022-09-07 13:15:00|292.96|290.36|291.22|288.62|293.09|290.49|291.1|288.5|0
1662556800000|2022-09-07 13:20:00|291.34|288.74|291.34|288.74|291.84|289.24|290.6|288|0
1662557100000|2022-09-07 13:25:00|291.22|288.62|291.84|289.24|292.71|290.11|291.22|288.62|0
1662557400000|2022-09-07 13:30:00|291.96|289.36|288.74|286.14|292.83|290.23|288.74|286.14|0
1662557700000|2022-09-07 13:35:00|288.86|286.26|283.1|280.5|288.98|286.38|282.61|280.01|0
1662558000000|2022-09-07 13:40:00|283.34|280.74|282.21|279.61|284.19|281.59|279.75|277.15|0
1662558300000|2022-09-07 13:45:00|281.85|279.25|281.24|278.64|282.21|279.61|280.03|277.43|0
1662558600000|2022-09-07 13:50:00|281.36|278.76|282.41|279.81|284.16|281.56|280.76|278.16|0
1662558900000|2022-09-07 13:55:00|282.77|280.17|283.14|280.54|283.99|281.39|279.85|277.25|0
1662559200000|2022-09-07 14:00:00|283.26|280.66|281.18|278.58|286.95|284.35|280.7|278.1|0
1662559500000|2022-09-07 14:05:00|281.3|278.7|283.01|280.41|284.6|282|280.33|277.73|0
1662559800000|2022-09-07 14:10:00|282.76|280.16|286.32|283.72|286.45|283.85|281.79|279.19|0
1662560100000|2022-09-07 14:15:00|286.2|283.6|283.49|280.89|287.68|285.08|282.88|280.28|0
1662560400000|2022-09-07 14:20:00|283.37|280.77|283.86|281.26|284.47|281.87|282.03|279.43|0
1662560700000|2022-09-07 14:25:00|284.1|281.5|280.2|277.6|284.96|282.36|279.96|277.36|0
1662561000000|2022-09-07 14:30:00|279.11|276.51|278.26|275.66|279.11|276.51|275.25|272.65|0
1662561300000|2022-09-07 14:35:00|278.14|275.54|278.74|276.14|279.71|277.11|276.81|274.21|0
1662561600000|2022-09-07 14:40:00|278.62|276.02|279.34|276.74|281.04|278.44|277.53|274.93|0
1662561900000|2022-09-07 14:45:00|279.22|276.62|279.7|277.1|280.55|277.95|278.74|276.14|0
1662562200000|2022-09-07 14:50:00|279.82|277.22|277.4|274.8|280.19|277.59|276.44|273.84|0
1662562500000|2022-09-07 14:55:00|277.52|274.92|277.88|275.28|278.13|275.53|276.32|273.72|0
1662562800000|2022-09-07 15:00:00|278|275.4|275.12|272.52|280.06|277.46|274.88|272.28|0
1662563100000|2022-09-07 15:05:00|275.48|272.88|273.92|271.32|276.32|273.72|272.96|270.36|0
1662563400000|2022-09-07 15:10:00|273.8|271.2|271.18|268.58|273.92|271.32|269.88|267.28|0
1662563700000|2022-09-07 15:15:00|271.3|268.7|270.44|267.84|274.37|271.77|269.65|267.05|0
1662564000000|2022-09-07 15:20:00|270.33|267.73|269.49|266.89|270.92|268.32|268.9|266.3|0
1662564300000|2022-09-07 15:25:00|269.61|267.01|271.15|268.55|271.27|268.67|268.9|266.3|0
1662564600000|2022-09-07 15:30:00|270.68|268.08|272.14|269.54|272.74|270.14|269.13|266.53|0
1662564900000|2022-09-07 15:35:00|271.78|269.18|271.06|268.46|271.9|269.3|270|267.4|0
1662565200000|2022-09-07 15:40:00|271.18|268.58|272.73|270.13|273.33|270.73|270.23|267.63|0
1662565500000|2022-09-07 15:45:00|272.61|270.01|270.58|267.98|272.73|270.13|269.99|267.39|0
1662565800000|2022-09-07 15:50:00|270.47|267.87|269.39|266.79|270.82|268.22|269.28|266.68|0
1662566100000|2022-09-07 15:55:00|269.28|266.68|270.82|268.22|271.06|268.46|268.56|265.96|0
1662566400000|2022-09-07 16:00:00|270.58|267.98|270.58|267.98|270.94|268.34|269.51|266.91|0
1662566700000|2022-09-07 16:05:00|270.7|268.1|269.69|267.09|272.6|270|269.69|267.09|0
1662567000000|2022-09-07 16:10:00|269.86|267.26|271.64|269.04|272|269.4|269.62|267.02|0
1662567300000|2022-09-07 16:15:00|271.76|269.16|273.55|270.95|273.91|271.31|271.29|268.69|0
1662567600000|2022-09-07 16:20:00|273.67|271.07|275.11|272.51|276.2|273.6|273.2|270.6|0
1662567900000|2022-09-07 16:25:00|275.35|272.75|273.19|270.59|275.72|273.12|272.83|270.23|0
1662568200000|2022-09-07 16:30:00|273.43|270.83|272.71|270.11|274.87|272.27|272.59|269.99|0
1662568500000|2022-09-07 16:35:00|272.47|269.87|269.61|267.01|273.55|270.95|269.61|267.01|0
1662568800000|2022-09-07 16:40:00|269.49|266.89|267.39|264.79|270.2|267.6|265.36|262.76|0
1662569100000|2022-09-07 16:45:00|267.15|264.55|267.5|264.9|268.21|265.61|266.57|263.97|0
1662569400000|2022-09-07 16:50:00|267.62|265.02|268.56|265.96|268.8|266.2|267.27|264.67|0
1662569700000|2022-09-07 16:55:00|268.8|266.2|267.97|265.37|269.98|267.38|267.97|265.37|0
1662570000000|2022-09-07 17:00:00|268.09|265.49|265.27|262.67|268.44|265.84|264.8|262.2|0
1662570300000|2022-09-07 17:05:00|265.5|262.9|265.73|263.13|266.56|263.96|264.8|262.2|0
1662570600000|2022-09-07 17:10:00|265.85|263.25|266.2|263.6|267.02|264.42|265.5|262.9|0
1662570900000|2022-09-07 17:15:00|265.97|263.37|267.25|264.65|267.61|265.01|265.5|262.9|0
1662571200000|2022-09-07 17:20:00|267.49|264.89|267.02|264.42|267.61|265.01|265.38|262.78|0
1662571500000|2022-09-07 17:25:00|266.9|264.3|268.19|265.59|268.66|266.06|266.9|264.3|0
1662571800000|2022-09-07 17:30:00|268.07|265.47|265.78|263.18|268.43|265.83|265.6|263|0
1662572100000|2022-09-07 17:35:00|265.96|263.36|264.08|261.48|266.31|263.71|263.5|260.9|0
1662572400000|2022-09-07 17:40:00|264.2|261.6|260.83|258.23|264.2|261.6|260.6|258|0
1662572700000|2022-09-07 17:45:00|260.95|258.35|260.14|257.54|261.99|259.39|260.14|257.54|0
1662573000000|2022-09-07 17:50:00|260.25|257.65|259.44|256.84|260.6|258|259.21|256.61|0
1662573300000|2022-09-07 17:55:00|259.21|256.61|259.9|257.3|260.71|258.11|259.21|256.61|0
1662573600000|2022-09-07 18:00:00|259.44|256.84|254.98|252.38|260.25|257.65|254.75|252.15|0
1662573900000|2022-09-07 18:05:00|254.86|252.26|259.3|256.7|259.76|257.16|254.75|252.15|0
1662574200000|2022-09-07 18:10:00|259.53|256.93|259.07|256.47|260.22|257.62|258.73|256.13|0
1662574500000|2022-09-07 18:15:00|258.96|256.36|262.17|259.57|262.29|259.69|258.39|255.79|0
1662574800000|2022-09-07 18:20:00|262.06|259.46|261.59|258.99|262.63|260.03|261.36|258.76|0
1662575100000|2022-09-07 18:25:00|261.36|258.76|256.34|253.74|261.59|258.99|256.34|253.74|0
1662575400000|2022-09-07 18:30:00|256.22|253.62|255.08|252.48|257.48|254.88|255.08|252.48|0
1662575700000|2022-09-07 18:35:00|255.2|252.6|255.42|252.82|255.88|253.28|254.29|251.69|0
1662576000000|2022-09-07 18:40:00|255.54|252.94|255.02|252.42|255.54|252.94|253.94|251.34|0
1662576300000|2022-09-07 18:45:00|254.96|252.36|254.17|251.57|255.42|252.82|254.17|251.57|0
1662576600000|2022-09-07 18:50:00|254.23|251.63|253.94|251.34|255.99|253.39|253.6|251|0
1662576900000|2022-09-07 18:55:00|254|251.4|254.47|251.87|255.15|252.55|252.92|250.32|0
1662577200000|2022-09-07 19:00:00|254.36|251.76|254.59|251.99|255.72|253.12|254.02|251.42|0
1662577500000|2022-09-07 19:05:00|254.47|251.87|253|250.4|255.38|252.78|253|250.4|0
1662577800000|2022-09-07 19:10:00|252.89|250.29|253.45|250.85|254.47|251.87|252.89|250.29|0
1662578100000|2022-09-07 19:15:00|253.34|250.74|254.47|251.87|255.03|252.43|252.1|249.5|0
1662578400000|2022-09-07 19:20:00|254.58|251.98|253.45|250.85|255.26|252.66|253.22|250.62|0
1662578700000|2022-09-07 19:25:00|253.5|250.9|251.42|248.82|253.56|250.96|250.97|248.37|0
1662579000000|2022-09-07 19:30:00|251.19|248.59|252.2|249.6|253.44|250.84|251.19|248.59|0
1662579300000|2022-09-07 19:35:00|252.43|249.83|253.78|251.18|254.46|251.86|251.98|249.38|0
1662579600000|2022-09-07 19:40:00|253.89|251.29|253.66|251.06|255.36|252.76|253.44|250.84|0
1662579900000|2022-09-07 19:45:00|253.89|251.29|251.63|249.03|254.11|251.51|251.18|248.58|0
1662580200000|2022-09-07 19:50:00|251.75|249.15|253.32|250.72|254.56|251.96|251.75|249.15|0
1662580500000|2022-09-07 19:55:00|253.54|250.94|254.45|251.85|256.15|253.55|253.54|250.94|0
1662580800000|2022-09-07 20:00:00|254.9|252.3|255.8|253.2|256.6|254|254.9|252.3|0
1662581100000|2022-09-07 20:05:00|255.46|252.86|255.8|253.2|256.71|254.11|255.46|252.86|0
1662581400000|2022-09-07 20:10:00|256.14|253.54|256.37|253.77|256.48|253.88|255.57|252.97|0
1662581700000|2022-09-07 20:15:00|256.01|253.21|255.1|252.3|256.01|253.21|255.1|252.3|0
1662582000000|2022-09-07 20:20:00|254.99|252.19|254.76|251.96|254.99|252.19|254.53|251.73|0
1662582300000|2022-09-07 20:25:00|254.71|251.91|254.76|251.96|254.76|251.96|254.19|251.39|0
1662582600000|2022-09-07 20:30:00|254.64|251.84|254.76|251.96|254.98|252.18|254.42|251.62|0
1662582900000|2022-09-07 20:35:00|254.64|251.84|254.53|251.73|254.76|251.96|254.53|251.73|0
1662583200000|2022-09-07 20:40:00|254.59|251.79|254.86|252.06|254.98|252.18|254.53|251.73|0
1662583500000|2022-09-07 20:45:00|254.98|252.18|254.86|252.06|254.98|252.18|254.64|251.84|0
1662583800000|2022-09-07 20:50:00|254.75|251.95|254.97|252.17|254.97|252.17|254.63|251.83|0
1662584100000|2022-09-07 20:55:00|254.86|252.06|255.48|252.68|255.48|252.68|254.86|252.06|0
1662584400000|2022-09-07 21:00:00|255.27|252.47|255.22|252.42|255.61|252.81|255.18|252.38|0
1662584700000|2022-09-07 21:05:00|255.26|252.46|254.88|252.08|255.31|252.51|254.84|252.04|0
1662585000000|2022-09-07 21:10:00|254.86|252.06|254.78|251.98|254.86|252.06|254.78|251.98|0
1662585300000|2022-09-07 21:15:00|254.66|251.86|254.79|251.99|254.79|251.99|254.66|251.86|0
1662585600000|2022-09-07 21:20:00|254.74|251.94|254.79|251.99|254.84|252.04|254.72|251.92|0
1662585900000|2022-09-07 21:25:00|254.82|252.02|254.65|251.85|254.82|252.02|254.65|251.85|0
1662586200000|2022-09-07 21:30:00|254.63|251.83|254.73|251.93|254.78|251.98|254.63|251.83|0
1662586500000|2022-09-07 21:35:00|254.72|251.92|254.75|251.95|254.88|252.08|254.72|251.92|0
1662586800000|2022-09-07 21:40:00|254.77|251.97|254.74|251.94|254.78|251.98|254.7|251.9|0
1662587100000|2022-09-07 21:45:00|254.73|251.93|254.87|252.07|254.91|252.11|254.71|251.91|0
1662587400000|2022-09-07 21:50:00|254.79|251.99|254.82|252.02|254.94|252.14|254.66|251.86|0
1662587700000|2022-09-07 21:55:00|254.8|252|254.75|251.95|254.83|252.03|254.66|251.86|0
1662588000000|2022-09-07 22:00:00|254.89|252.09|253.47|250.67|254.89|252.09|253.02|250.22|0
1662588300000|2022-09-07 22:05:00|253.53|250.73|252.79|249.99|253.53|250.73|252.79|249.99|0
1662588600000|2022-09-07 22:10:00|252.9|250.1|253.24|250.44|253.24|250.44|252.79|249.99|0
1662588900000|2022-09-07 22:15:00|253.3|250.5|253.52|250.72|253.69|250.89|253.07|250.27|0
1662589200000|2022-09-07 22:20:00|253.57|250.77|253.35|250.55|253.69|250.89|253.23|250.43|0
1662589500000|2022-09-07 22:25:00|253.46|250.66|253.68|250.88|253.8|251|253.35|250.55|0
1662589800000|2022-09-07 22:30:00|253.57|250.77|254.02|251.22|254.02|251.22|253.57|250.77|0
1662590100000|2022-09-07 22:35:00|254.13|251.33|254.58|251.78|254.81|252.01|254.13|251.33|0
1662590400000|2022-09-07 22:40:00|254.81|252.01|254.81|252.01|254.92|252.12|254.58|251.78|0
1662590700000|2022-09-07 22:45:00|254.92|252.12|255.14|252.34|255.32|252.52|254.92|252.12|0
1662591000000|2022-09-07 22:50:00|255.09|252.29|255.03|252.23|255.14|252.34|254.91|252.11|0
1662591300000|2022-09-07 22:55:00|254.97|252.17|254.23|251.43|255.14|252.34|254.23|251.43|0
1662591600000|2022-09-07 23:00:00|254.35|251.55|255.02|252.22|255.14|252.34|254.29|251.49|0
1662591900000|2022-09-07 23:05:00|255.08|252.28|254.68|251.88|255.14|252.34|254.68|251.88|0
1662592200000|2022-09-07 23:10:00|254.57|251.77|254.85|252.05|254.85|252.05|254.57|251.77|0
1662592500000|2022-09-07 23:15:00|254.79|251.99|254.68|251.88|254.79|251.99|253.55|250.75|0
1662592800000|2022-09-07 23:20:00|254.56|251.76|255.35|252.55|255.47|252.67|254.56|251.76|0
1662593100000|2022-09-07 23:25:00|255.3|252.5|255.47|252.67|255.47|252.67|255.24|252.44|0
1662593400000|2022-09-07 23:30:00|255.35|252.55|255.35|252.55|255.46|252.66|255.24|252.44|0
1662593700000|2022-09-07 23:35:00|255.92|253.12|255.8|253|256.14|253.34|255.69|252.89|0
1662594000000|2022-09-07 23:40:00|255.91|253.11|255.91|253.11|256.03|253.23|255.69|252.89|0
1662594300000|2022-09-07 23:45:00|256.03|253.23|255.68|252.88|256.03|253.23|255.57|252.77|0
1662594600000|2022-09-07 23:50:00|255.57|252.77|256.25|253.45|256.36|253.56|255.57|252.77|0
1662594900000|2022-09-07 23:55:00|256.13|253.33|256.13|253.33|256.25|253.45|256.02|253.22|0
1662595200000|2022-09-08 00:00:00|256.25|253.45|256.47|253.67|256.7|253.9|255.11|252.31|0
1662595500000|2022-09-08 00:05:00|256.53|253.73|256.41|253.61|256.7|253.9|255.9|253.1|0
1662595800000|2022-09-08 00:10:00|256.47|253.67|256.13|253.33|256.7|253.9|255.84|253.04|0
1662596100000|2022-09-08 00:15:00|256.07|253.27|253.74|250.94|256.07|253.27|252.95|250.15|0
1662596400000|2022-09-08 00:20:00|253.86|251.06|254.08|251.28|254.19|251.39|252.61|249.81|0
1662596700000|2022-09-08 00:25:00|254.19|251.39|253.85|251.05|254.3|251.5|253.63|250.83|0
1662597000000|2022-09-08 00:30:00|253.96|251.16|254.59|251.79|254.87|252.07|253.74|250.94|0
1662597300000|2022-09-08 00:35:00|254.53|251.73|254.07|251.27|255.09|252.29|254.07|251.27|0
1662597600000|2022-09-08 00:40:00|254.18|251.38|254.3|251.5|254.75|251.95|254.18|251.38|0
1662597900000|2022-09-08 00:45:00|254.41|251.61|254.52|251.72|254.75|251.95|254.18|251.38|0
1662598200000|2022-09-08 00:50:00|254.63|251.83|253.95|251.15|254.86|252.06|253.73|250.93|0
1662598500000|2022-09-08 00:55:00|253.84|251.04|253.84|251.04|254.06|251.26|253.38|250.58|0
1662598800000|2022-09-08 01:00:00|253.89|251.09|253.72|250.92|254.06|251.26|253.5|250.7|0
1662599100000|2022-09-08 01:05:00|253.83|251.03|252.37|249.57|253.95|251.15|252.25|249.45|0
1662599400000|2022-09-08 01:10:00|252.48|249.68|252.25|249.45|252.53|249.73|252.14|249.34|0
1662599700000|2022-09-08 01:15:00|252.36|249.56|253.83|251.03|253.94|251.14|251.86|249.06|0
1662600000000|2022-09-08 01:20:00|253.94|251.14|253.03|250.23|254.05|251.25|252.81|250.01|0
1662600300000|2022-09-08 01:25:00|253.09|250.29|252.69|249.89|253.26|250.46|252.58|249.78|0
1662600600000|2022-09-08 01:30:00|252.81|250.01|253.14|250.34|253.25|250.45|252.58|249.78|0
1662600900000|2022-09-08 01:35:00|253.03|250.23|254.04|251.24|254.04|251.24|252.69|249.89|0
1662601200000|2022-09-08 01:40:00|253.93|251.13|253.81|251.01|253.93|251.13|253.25|250.45|0
1662601500000|2022-09-08 01:45:00|253.76|250.96|253.59|250.79|253.76|250.96|253.36|250.56|0
1662601800000|2022-09-08 01:50:00|253.53|250.73|253.58|250.78|253.92|251.12|253.36|250.56|0
1662602100000|2022-09-08 01:55:00|253.64|250.84|253.81|251.01|253.92|251.12|253.58|250.78|0
1662602400000|2022-09-08 02:00:00|253.92|251.12|253.58|250.78|253.92|251.12|253.24|250.44|0
1662602700000|2022-09-08 02:05:00|253.69|250.89|253.69|250.89|253.8|251|253.35|250.55|0
1662603000000|2022-09-08 02:10:00|253.58|250.78|253.91|251.11|253.91|251.11|253.35|250.55|0
1662603300000|2022-09-08 02:15:00|253.8|251|253.57|250.77|254.14|251.34|253.57|250.77|0
1662603600000|2022-09-08 02:20:00|253.46|250.66|253.29|250.49|253.8|251|253.23|250.43|0
1662603900000|2022-09-08 02:25:00|253.34|250.54|253.79|250.99|253.79|250.99|253.18|250.38|0
1662604200000|2022-09-08 02:30:00|253.68|250.88|253.9|251.1|253.9|251.1|253.45|250.65|0
1662604500000|2022-09-08 02:35:00|254.02|251.22|254.92|252.12|255.15|252.35|253.9|251.1|0
1662604800000|2022-09-08 02:40:00|255.03|252.23|255.03|252.23|255.15|252.35|254.8|252|0
1662605100000|2022-09-08 02:45:00|254.92|252.12|255.14|252.34|255.6|252.8|254.8|252|0
1662605400000|2022-09-08 02:50:00|255.26|252.46|255.43|252.63|255.43|252.63|255.14|252.34|0
1662605700000|2022-09-08 02:55:00|255.37|252.57|255.7|252.9|255.7|252.9|255.14|252.34|0
1662606000000|2022-09-08 03:00:00|255.59|252.79|255.13|252.33|255.59|252.79|255.02|252.22|0
1662606300000|2022-09-08 03:05:00|255.19|252.39|254.57|251.77|255.36|252.56|254.45|251.65|0
1662606600000|2022-09-08 03:10:00|254.45|251.65|253.38|250.58|254.68|251.88|253.38|250.58|0
1662606900000|2022-09-08 03:15:00|253.43|250.63|253.54|250.74|254.11|251.31|253.32|250.52|0
1662607200000|2022-09-08 03:20:00|253.43|250.63|253.94|251.14|254.11|251.31|253.43|250.63|0
1662607500000|2022-09-08 03:25:00|253.77|250.97|254.67|251.87|254.67|251.87|253.77|250.97|0
1662607800000|2022-09-08 03:30:00|254.56|251.76|254.21|251.41|254.56|251.76|254.1|251.3|0
1662608100000|2022-09-08 03:35:00|254.16|251.36|254.61|251.81|254.66|251.86|253.76|250.96|0
1662608400000|2022-09-08 03:40:00|254.55|251.75|254.32|251.52|254.89|252.09|254.21|251.41|0
1662608700000|2022-09-08 03:45:00|254.38|251.58|254.66|251.86|254.89|252.09|254.32|251.52|0
1662609000000|2022-09-08 03:50:00|254.77|251.97|254.77|251.97|255|252.2|254.54|251.74|0
1662609300000|2022-09-08 03:55:00|254.66|251.86|254.54|251.74|254.77|251.97|254.09|251.29|0
1662609600000|2022-09-08 04:00:00|254.43|251.63|253.63|250.83|254.43|251.63|253.63|250.83|0
1662609900000|2022-09-08 04:05:00|253.75|250.95|253.63|250.83|254.2|251.4|253.63|250.83|0
1662610200000|2022-09-08 04:10:00|253.58|250.78|253.29|250.49|253.86|251.06|253.29|250.49|0
1662610500000|2022-09-08 04:15:00|253.24|250.44|253.74|250.94|253.85|251.05|253.18|250.38|0
1662610800000|2022-09-08 04:20:00|253.63|250.83|252.72|249.92|253.63|250.83|252.72|249.92|0
1662611100000|2022-09-08 04:25:00|252.83|250.03|253.28|250.48|253.62|250.82|252.83|250.03|0
1662611400000|2022-09-08 04:30:00|253.34|250.54|253.39|250.59|253.62|250.82|253.17|250.37|0
1662611700000|2022-09-08 04:35:00|253.51|250.71|253.05|250.25|253.51|250.71|252.94|250.14|0
1662612000000|2022-09-08 04:40:00|252.94|250.14|252.71|249.91|253.05|250.25|252.49|249.69|0
1662612300000|2022-09-08 04:45:00|252.83|250.03|252.94|250.14|253.05|250.25|252.6|249.8|0
1662612600000|2022-09-08 04:50:00|253.05|250.25|252.93|250.13|253.27|250.47|252.82|250.02|0
1662612900000|2022-09-08 04:55:00|252.82|250.02|252.48|249.68|252.93|250.13|252.37|249.57|0
1662613200000|2022-09-08 05:00:00|252.37|249.57|252.48|249.68|252.59|249.79|252.14|249.34|0
1662613500000|2022-09-08 05:05:00|252.42|249.62|252.14|249.34|252.42|249.62|251.8|249|0
1662613800000|2022-09-08 05:10:00|252.2|249.4|252.25|249.45|252.47|249.67|251.69|248.89|0
1662614100000|2022-09-08 05:15:00|252.19|249.39|251.68|248.88|252.7|249.9|251.46|248.66|0
1662614400000|2022-09-08 05:20:00|251.74|248.94|252.13|249.33|252.36|249.56|251.63|248.83|0
1662614700000|2022-09-08 05:25:00|252.24|249.44|252.02|249.22|252.24|249.44|251.68|248.88|0
1662615000000|2022-09-08 05:30:00|252.07|249.27|252.46|249.66|252.58|249.78|251.79|248.99|0
1662615300000|2022-09-08 05:35:00|252.35|249.55|252.01|249.21|252.46|249.66|252.01|249.21|0
1662615600000|2022-09-08 05:40:00|251.96|249.16|253.02|250.22|253.08|250.28|251.9|249.1|0
1662615900000|2022-09-08 05:45:00|253.08|250.28|252.57|249.77|253.25|250.45|252.46|249.66|0
1662616200000|2022-09-08 05:50:00|252.68|249.88|252.9|250.1|253.13|250.33|252.45|249.65|0
1662616500000|2022-09-08 05:55:00|252.96|250.16|251.78|248.98|253.13|250.33|251.66|248.86|0
1662616800000|2022-09-08 06:00:00|251.66|248.86|250.76|247.96|253.01|250.21|250.54|247.74|0
1662617100000|2022-09-08 06:05:00|250.99|248.19|250.31|247.51|252.11|249.31|250.31|247.51|0
1662617400000|2022-09-08 06:10:00|250.2|247.4|248.64|245.84|250.65|247.85|248.64|245.84|0
1662617700000|2022-09-08 06:15:00|248.75|245.95|248.19|245.39|248.75|245.95|247.64|244.84|0
1662618000000|2022-09-08 06:20:00|248.08|245.28|249.41|246.61|249.58|246.78|247.97|245.17|0
1662618300000|2022-09-08 06:25:00|249.52|246.72|249.75|246.95|249.86|247.06|249.19|246.39|0
1662618600000|2022-09-08 06:30:00|249.86|247.06|249.85|247.05|250.19|247.39|249.63|246.83|0
1662618900000|2022-09-08 06:35:00|249.91|247.11|251.08|248.28|251.65|248.85|249.91|247.11|0
1662619200000|2022-09-08 06:40:00|250.97|248.17|250.63|247.83|251.42|248.62|250.63|247.83|0
1662619500000|2022-09-08 06:45:00|250.52|247.72|251.3|248.5|251.64|248.84|250.41|247.61|0
1662619800000|2022-09-08 06:50:00|251.42|248.62|251.75|248.95|251.86|249.06|251.19|248.39|0
1662620100000|2022-09-08 06:55:00|251.64|248.84|251.86|249.06|252.09|249.29|251.3|248.5|0
1662620400000|2022-09-08 07:00:00|251.75|248.95|251.07|248.27|252.53|249.73|250.62|247.82|0
1662620700000|2022-09-08 07:05:00|250.97|248.37|250.74|248.14|251.37|248.77|250.19|247.59|0
1662621000000|2022-09-08 07:10:00|250.3|247.7|250.85|248.25|251.75|249.15|250.3|247.7|0
1662621300000|2022-09-08 07:15:00|250.97|248.37|252.88|250.28|253.55|250.95|250.85|248.25|0
1662621600000|2022-09-08 07:20:00|253.1|250.5|254.8|252.2|256.16|253.56|253.1|250.5|0
1662621900000|2022-09-08 07:25:00|255.02|252.42|255.47|252.87|256.61|254.01|255.02|252.42|0
1662622200000|2022-09-08 07:30:00|255.59|252.99|256.84|254.24|257.98|255.38|255.59|252.99|0
1662622500000|2022-09-08 07:35:00|256.95|254.35|256.84|254.24|257.98|255.38|256.38|253.78|0
1662622800000|2022-09-08 07:40:00|256.72|254.12|256.26|253.66|257.41|254.81|256.04|253.44|0
1662623100000|2022-09-08 07:45:00|256.38|253.78|255.98|253.38|256.72|254.12|255.69|253.09|0
1662623400000|2022-09-08 07:50:00|255.92|253.32|257.97|255.37|258.72|256.12|255.92|253.32|0
1662623700000|2022-09-08 07:55:00|258.09|255.49|256.71|254.11|258.54|255.94|256.49|253.89|0
1662624000000|2022-09-08 08:00:00|256.83|254.23|258.31|255.71|259.11|256.51|256.83|254.23|0
1662624300000|2022-09-08 08:05:00|258.2|255.6|258.31|255.71|258.65|256.05|257.39|254.79|0
1662624600000|2022-09-08 08:10:00|258.42|255.82|256.48|253.88|258.42|255.82|256.48|253.88|0
1662624900000|2022-09-08 08:15:00|256.36|253.76|256.02|253.42|257.16|254.56|255.57|252.97|0
1662625200000|2022-09-08 08:20:00|255.91|253.31|257.27|254.67|257.56|254.96|255.56|252.96|0
1662625500000|2022-09-08 08:25:00|257.16|254.56|256.36|253.76|258.07|255.47|256.19|253.59|0
1662625800000|2022-09-08 08:30:00|256.47|253.87|257.04|254.44|257.27|254.67|256.13|253.53|0
1662626100000|2022-09-08 08:35:00|256.7|254.1|257.04|254.44|257.27|254.67|256.47|253.87|0
1662626400000|2022-09-08 08:40:00|256.64|254.04|255.78|253.18|257.15|254.55|255.67|253.07|0
1662626700000|2022-09-08 08:45:00|255.67|253.07|255.44|252.84|256.01|253.41|255.1|252.5|0
1662627000000|2022-09-08 08:50:00|255.32|252.72|255.09|252.49|256.7|254.1|254.98|252.38|0
1662627300000|2022-09-08 08:55:00|255.04|252.44|254.3|251.7|255.43|252.83|254.3|251.7|0
1662627600000|2022-09-08 09:00:00|254.41|251.81|253.96|251.36|254.75|252.15|253.96|251.36|0
1662627900000|2022-09-08 09:05:00|254.07|251.47|255.09|252.49|255.2|252.6|253.73|251.13|0
1662628200000|2022-09-08 09:10:00|255.14|252.54|255.54|252.94|255.54|252.94|254.86|252.26|0
1662628500000|2022-09-08 09:15:00|255.42|252.82|255.08|252.48|255.88|253.28|254.8|252.2|0
1662628800000|2022-09-08 09:20:00|255.03|252.43|255.19|252.59|255.53|252.93|254.63|252.03|0
1662629100000|2022-09-08 09:25:00|255.14|252.54|255.02|252.42|255.42|252.82|254.85|252.25|0
1662629400000|2022-09-08 09:30:00|255.14|252.54|255.64|253.04|256.44|253.84|255.14|252.54|0
1662629700000|2022-09-08 09:35:00|255.53|252.93|254.56|251.96|256.21|253.61|254.5|251.9|0
1662630000000|2022-09-08 09:40:00|254.5|251.9|255.47|252.87|255.64|253.04|254.34|251.74|0
1662630300000|2022-09-08 09:45:00|255.41|252.81|255.86|253.26|256.04|253.44|255.07|252.47|0
1662630600000|2022-09-08 09:50:00|255.98|253.38|255.52|252.92|256.32|253.72|255.18|252.58|0
1662630900000|2022-09-08 09:55:00|255.46|252.86|254.38|251.78|255.75|253.15|254.38|251.78|0
1662631200000|2022-09-08 10:00:00|254.49|251.89|254.95|252.35|254.95|252.35|253.81|251.21|0
1662631500000|2022-09-08 10:05:00|255.06|252.46|254.6|252|256.03|253.43|254.49|251.89|0
1662631800000|2022-09-08 10:10:00|254.49|251.89|254.83|252.23|255.4|252.8|254.49|251.89|0
1662632100000|2022-09-08 10:15:00|254.77|252.17|255|252.4|255.62|253.02|254.71|252.11|0
1662632400000|2022-09-08 10:20:00|254.94|252.34|254.26|251.66|255.51|252.91|254.26|251.66|0
1662632700000|2022-09-08 10:25:00|254.37|251.77|254.14|251.54|255.16|252.56|254.03|251.43|0
1662633000000|2022-09-08 10:30:00|254.25|251.65|253.91|251.31|254.48|251.88|253.8|251.2|0
1662633300000|2022-09-08 10:35:00|253.8|251.2|253.46|250.86|254.82|252.22|253.12|250.52|0
1662633600000|2022-09-08 10:40:00|253.57|250.97|253.12|250.52|254.13|251.53|253.06|250.46|0
1662633900000|2022-09-08 10:45:00|253.17|250.57|252.32|249.72|253.34|250.74|251.54|248.94|0
1662634200000|2022-09-08 10:50:00|252.21|249.61|251.65|249.05|252.44|249.84|251.48|248.88|0
1662634500000|2022-09-08 10:55:00|251.87|249.27|252.54|249.94|252.83|250.23|251.76|249.16|0
1662634800000|2022-09-08 11:00:00|252.43|249.83|251.19|248.59|252.88|250.28|251.08|248.48|0
1662635100000|2022-09-08 11:05:00|251.3|248.7|251.3|248.7|252.43|249.83|251.3|248.7|0
1662635400000|2022-09-08 11:10:00|251.19|248.59|251.75|249.15|251.86|249.26|250.18|247.58|0
1662635700000|2022-09-08 11:15:00|251.86|249.26|252.76|250.16|252.87|250.27|251.86|249.26|0
1662636000000|2022-09-08 11:20:00|252.65|250.05|253.21|250.61|253.44|250.84|252.48|249.88|0
1662636300000|2022-09-08 11:25:00|253.1|250.5|252.76|250.16|253.66|251.06|252.76|250.16|0
1662636600000|2022-09-08 11:30:00|253.21|250.61|254.56|251.96|254.96|252.36|253.15|250.55|0
1662636900000|2022-09-08 11:35:00|254.45|251.85|253.99|251.39|255.47|252.87|253.88|251.28|0
1662637200000|2022-09-08 11:40:00|253.88|251.28|254.39|251.79|254.78|252.18|253.31|250.71|0
1662637500000|2022-09-08 11:45:00|254.56|251.96|255.58|252.98|255.58|252.98|254.44|251.84|0
1662637800000|2022-09-08 11:50:00|255.69|253.09|255.23|252.63|255.69|253.09|254.61|252.01|0
1662638100000|2022-09-08 11:55:00|255.35|252.75|254.44|251.84|255.46|252.86|254.32|251.72|0
1662638400000|2022-09-08 12:00:00|254.55|251.95|253.64|251.04|254.78|252.18|253.42|250.82|0
1662638700000|2022-09-08 12:05:00|253.53|250.93|253.13|250.53|253.76|251.16|252.85|250.25|0
1662639000000|2022-09-08 12:10:00|253.07|250.47|253.36|250.76|253.36|250.76|252.85|250.25|0
1662639300000|2022-09-08 12:15:00|253.3|250.7|255.67|253.07|255.85|253.25|250.26|247.66|0
1662639600000|2022-09-08 12:20:00|255.27|252.67|251.3|248.7|255.78|253.18|251.24|248.64|0
1662639900000|2022-09-08 12:25:00|251.24|248.64|252.82|250.22|253.84|251.24|251.13|248.53|0
1662640200000|2022-09-08 12:30:00|252.71|250.11|257.15|254.55|257.26|254.66|252.71|250.11|0
1662640500000|2022-09-08 12:35:00|256.8|254.2|256.69|254.09|257.15|254.55|255.66|253.06|0
1662640800000|2022-09-08 12:40:00|256.46|253.86|258.86|256.26|260.25|257.65|256.34|253.74|0
1662641100000|2022-09-08 12:45:00|258.98|256.38|257.83|255.23|259.55|256.95|256.92|254.32|0
1662641400000|2022-09-08 12:50:00|257.72|255.12|258.86|256.26|259.84|257.24|256.23|253.63|0
1662641700000|2022-09-08 12:55:00|259.09|256.49|262.09|259.49|262.55|259.95|259.09|256.49|0
1662642000000|2022-09-08 13:00:00|262.2|259.6|263.54|260.94|263.89|261.29|259.75|257.15|0
1662642300000|2022-09-08 13:05:00|263.31|260.71|264.81|262.21|265.57|262.97|262.96|260.36|0
1662642600000|2022-09-08 13:10:00|264.93|262.33|266.68|264.08|266.68|264.08|263.65|261.05|0
1662642900000|2022-09-08 13:15:00|266.56|263.96|264.93|262.33|267.38|264.78|264.69|262.09|0
1662643200000|2022-09-08 13:20:00|264.69|262.09|265.62|263.02|267.38|264.78|264.69|262.09|0
1662643500000|2022-09-08 13:25:00|265.74|263.14|267.37|264.77|267.61|265.01|265.39|262.79|0
1662643800000|2022-09-08 13:30:00|267.02|264.42|270.27|267.67|271.93|269.33|267.02|264.42|0
1662644100000|2022-09-08 13:35:00|270.5|267.9|268.26|265.66|271.69|269.09|267.55|264.95|0
1662644400000|2022-09-08 13:40:00|268.61|266.01|257.72|255.12|271.57|268.97|257.26|254.66|0
1662644700000|2022-09-08 13:45:00|258.07|255.47|258.18|255.58|261.19|258.59|256.46|253.86|0
1662645000000|2022-09-08 13:50:00|258.53|255.93|256.46|253.86|260.03|257.43|255.88|253.28|0
1662645300000|2022-09-08 13:55:00|256.68|254.08|255.77|253.17|257.37|254.77|253.83|251.23|0
1662645600000|2022-09-08 14:00:00|255.08|252.48|262.21|259.61|263.26|260.66|254.51|251.91|0
1662645900000|2022-09-08 14:05:00|262.56|259.96|258.63|256.03|262.79|260.19|257.14|254.54|0
1662646200000|2022-09-08 14:10:00|258.74|256.14|259.89|257.29|261.16|258.56|256.91|254.31|0
1662646500000|2022-09-08 14:15:00|259.32|256.72|252.82|250.22|261.16|258.56|252.59|249.99|0
1662646800000|2022-09-08 14:20:00|253.16|250.56|255.76|253.16|256.11|253.51|251.24|248.64|0
1662647100000|2022-09-08 14:25:00|256.11|253.51|253.37|250.77|256.79|254.19|253.25|250.65|0
1662647400000|2022-09-08 14:30:00|253.25|250.65|250.32|247.72|254.73|252.13|249.87|247.27|0
1662647700000|2022-09-08 14:35:00|250.21|247.61|247.74|245.14|251.67|249.07|246.96|244.36|0
1662648000000|2022-09-08 14:40:00|247.63|245.03|247.39|244.79|248.86|246.26|244.68|242.08|0
1662648300000|2022-09-08 14:45:00|247.27|244.67|246.68|244.08|247.34|244.74|245.35|242.75|0
1662648600000|2022-09-08 14:50:00|246.79|244.19|246.12|243.52|248.46|245.86|245.9|243.3|0
1662648900000|2022-09-08 14:55:00|246.23|243.63|244.01|241.41|246.78|244.18|243.57|240.97|0
1662649200000|2022-09-08 15:00:00|243.9|241.3|242.76|240.16|244.35|241.75|241.66|239.06|0
1662649500000|2022-09-08 15:05:00|242.87|240.27|241.77|239.17|242.87|240.27|241.12|238.52|0
1662649800000|2022-09-08 15:10:00|241.66|239.06|241.44|238.84|243.19|240.59|241.11|238.51|0
1662650100000|2022-09-08 15:15:00|241.22|238.62|241.22|238.62|242.21|239.61|240.57|237.97|0
1662650400000|2022-09-08 15:20:00|241.11|238.51|241.22|238.62|241.76|239.16|240.13|237.53|0
1662650700000|2022-09-08 15:25:00|241|238.4|242.53|239.93|242.86|240.26|240.89|238.29|0
1662651000000|2022-09-08 15:30:00|242.75|240.15|242.09|239.49|243.3|240.7|241.98|239.38|0
1662651300000|2022-09-08 15:35:00|242.31|239.71|245.16|242.56|245.38|242.78|241.1|238.5|0
1662651600000|2022-09-08 15:40:00|245.05|242.45|245.38|242.78|246.94|244.34|244.94|242.34|0
1662651900000|2022-09-08 15:45:00|245.6|243|245.91|243.31|246.16|243.56|242.26|239.66|0
1662652200000|2022-09-08 15:50:00|246.02|243.42|244.58|241.98|246.91|244.31|244.47|241.87|0
1662652500000|2022-09-08 15:55:00|244.47|241.87|245.57|242.97|245.69|243.09|244.25|241.65|0
1662652800000|2022-09-08 16:00:00|245.35|242.75|255.13|252.53|255.24|252.64|244.8|242.2|0
1662653100000|2022-09-08 16:05:00|255.24|252.64|259.25|256.65|262.03|259.43|255.13|252.53|0
1662653400000|2022-09-08 16:10:00|259.6|257|261.94|258.3|264.53|260.89|257.58|253.94|0
1662653700000|2022-09-08 16:15:00|262.52|258.88|261.93|258.29|264.38|260.74|260.08|256.44|0
1662654000000|2022-09-08 16:20:00|261.47|257.83|262.69|260.09|265.79|262.15|261.12|257.48|0
1662654300000|2022-09-08 16:25:00|262.34|259.74|260.48|257.88|263.63|261.03|259.67|257.07|0
1662654600000|2022-09-08 16:30:00|260.37|257.77|258.92|255.28|261.06|258.46|257.14|254.54|0
1662654900000|2022-09-08 16:35:00|258.8|255.16|257.42|253.78|258.8|255.16|256.39|252.75|0
1662655200000|2022-09-08 16:40:00|257.54|253.9|252.86|249.22|258.46|254.82|252.3|248.66|0
1662655500000|2022-09-08 16:45:00|252.64|249|253.43|249.79|254.45|250.81|252.64|249|0
1662655800000|2022-09-08 16:50:00|253.54|249.9|251.66|249.06|253.54|250.65|250.2|247.6|0
1662656100000|2022-09-08 16:55:00|251.77|249.17|252.45|249.85|252.56|249.96|251.1|248.5|0
1662656400000|2022-09-08 17:00:00|252.56|249.96|255.13|251.49|255.47|252.69|251.55|248.95|0
1662656700000|2022-09-08 17:05:00|255.35|251.71|254.35|250.71|256.29|252.65|253.87|250.23|0
1662657000000|2022-09-08 17:10:00|253.89|250.25|247.32|243.68|253.89|250.25|246.86|243.22|0
1662657300000|2022-09-08 17:15:00|247.1|243.46|247.88|244.24|248.55|244.91|246.76|243.12|0
1662657600000|2022-09-08 17:20:00|247.77|244.13|245.75|243.15|248.2|244.56|245.75|242.63|0
1662657900000|2022-09-08 17:25:00|246.09|243.49|246.09|243.49|247.54|244.94|244.64|242.04|0
1662658200000|2022-09-08 17:30:00|245.97|243.37|246.42|243.82|248.09|245.49|245.2|242.6|0
1662658500000|2022-09-08 17:35:00|246.53|243.93|244.64|242.04|246.75|244.15|242.98|240.38|0
1662658800000|2022-09-08 17:40:00|244.3|241.7|244.08|241.48|245.08|242.48|243.7|241.1|0
1662659100000|2022-09-08 17:45:00|244.52|241.92|243.75|241.15|245.08|242.48|243.64|241.04|0
1662659400000|2022-09-08 17:50:00|243.64|241.04|245.85|243.25|245.85|243.25|243.52|240.92|0
1662659700000|2022-09-08 17:55:00|245.63|243.03|246.96|244.36|250.33|247.73|245.52|242.92|0
1662660000000|2022-09-08 18:00:00|246.41|243.81|244.96|242.36|247.52|244.92|244.96|242.36|0
1662660300000|2022-09-08 18:05:00|244.85|242.25|246.18|243.58|247.07|244.47|244.07|241.47|0
1662660600000|2022-09-08 18:10:00|245.96|243.36|246.73|244.13|246.84|244.24|245.07|242.47|0
1662660900000|2022-09-08 18:15:00|246.84|244.24|244.95|242.35|247.85|245.25|244.4|241.8|0
1662661200000|2022-09-08 18:20:00|245.17|242.57|244.95|242.35|245.95|243.35|244.62|242.02|0
1662661500000|2022-09-08 18:25:00|245.06|242.46|245.5|242.9|246|243.4|244.39|241.79|0
1662661800000|2022-09-08 18:30:00|245.39|242.79|243.95|241.35|245.5|242.9|242.51|239.91|0
1662662100000|2022-09-08 18:35:00|243.72|241.12|243.72|241.12|244.94|242.34|243.39|240.79|0
1662662400000|2022-09-08 18:40:00|243.61|241.01|247.56|243.92|250.13|247.24|243.39|240.79|0
1662662700000|2022-09-08 18:45:00|247.79|244.15|250.44|246.8|251.45|247.81|247.01|243.37|0
1662663000000|2022-09-08 18:50:00|250.1|246.46|248.46|245.86|251.38|248.78|247.91|245.31|0
1662663300000|2022-09-08 18:55:00|248.69|246.09|250.36|247.76|251.04|248.44|248.57|245.97|0
1662663600000|2022-09-08 19:00:00|250.25|247.65|251.48|248.88|253.29|250.69|248.68|246.08|0
1662663900000|2022-09-08 19:05:00|251.37|248.77|251.14|248.54|251.93|249.33|249.8|247.2|0
1662664200000|2022-09-08 19:10:00|251.26|248.66|247.53|244.93|252.27|249.67|247.53|244.93|0
1662664500000|2022-09-08 19:15:00|247.41|244.81|246.85|244.25|248.2|245.6|246.52|243.92|0
1662664800000|2022-09-08 19:20:00|246.97|244.37|245.63|243.03|247.3|244.7|245.07|242.47|0
1662665100000|2022-09-08 19:25:00|245.52|242.92|246.63|244.03|246.96|244.36|245.3|242.7|0
1662665400000|2022-09-08 19:30:00|246.52|243.92|247.29|244.69|247.63|245.03|244.96|242.36|0
1662665700000|2022-09-08 19:35:00|247.4|244.8|246.96|244.36|248.3|245.7|246.51|243.91|0
1662666000000|2022-09-08 19:40:00|247.07|244.47|249.86|247.26|250.2|247.6|246.62|244.02|0
1662666300000|2022-09-08 19:45:00|249.98|247.38|248.74|246.14|250.09|247.49|246.14|243.54|0
1662666600000|2022-09-08 19:50:00|247.84|245.24|242.74|240.14|247.84|245.24|242.74|240.14|0
1662666900000|2022-09-08 19:55:00|243.07|240.47|241.31|238.71|243.51|240.91|240.98|238.38|0
1662667200000|2022-09-08 20:00:00|241.09|238.49|239.25|236.65|242.75|240.15|239.14|236.54|0
1662667500000|2022-09-08 20:05:00|239.14|236.54|239.25|236.65|239.47|236.87|238.81|236.21|0
1662667800000|2022-09-08 20:10:00|239.36|236.76|238.92|236.32|239.46|236.86|238.48|235.88|0
1662668100000|2022-09-08 20:15:00|238.8|236|238.36|235.56|238.8|236|238.36|235.56|0
1662668400000|2022-09-08 20:20:00|238.31|235.51|238.8|236|238.8|236|238.31|235.51|0
1662668700000|2022-09-08 20:25:00|238.79|235.99|238.9|236.1|239.01|236.21|238.79|235.99|0
1662669000000|2022-09-08 20:30:00|238.79|235.99|239.01|236.21|239.01|236.21|238.79|235.99|0
1662669300000|2022-09-08 20:35:00|238.9|236.1|239.01|236.21|239.01|236.21|238.9|236.1|0
1662669600000|2022-09-08 20:40:00|239|236.2|239.21|236.41|239.45|236.65|238.79|235.99|0
1662669900000|2022-09-08 20:45:00|239.1|236.3|239.21|236.41|239.21|236.41|238.99|236.19|0
1662670200000|2022-09-08 20:50:00|239.1|236.3|239.1|236.3|239.21|236.41|238.99|236.19|0
1662670500000|2022-09-08 20:55:00|239.21|236.41|239.26|236.46|239.26|236.46|238.88|236.08|0
1662670800000|2022-09-08 21:00:00|239.21|236.41|239.15|236.35|239.31|236.51|239.05|236.25|0
1662671100000|2022-09-08 21:05:00|239.16|236.36|239.06|236.26|239.18|236.38|239.06|236.26|0
1662671400000|2022-09-08 21:10:00|239.08|236.28|239.14|236.34|239.14|236.34|239.08|236.28|0
1662671700000|2022-09-08 21:15:00|239.08|236.28|239.19|236.39|239.3|236.5|239.07|236.27|0
1662672000000|2022-09-08 21:20:00|239.16|236.36|239.03|236.23|239.25|236.45|239.01|236.21|0
1662672300000|2022-09-08 21:25:00|239.21|236.41|239.04|236.24|239.23|236.43|238.92|236.12|0
1662672600000|2022-09-08 21:30:00|239.06|236.26|239.11|236.31|239.31|236.51|239.06|236.26|0
1662672900000|2022-09-08 21:35:00|239.13|236.33|239.35|236.55|239.35|236.55|239.13|236.33|0
1662673200000|2022-09-08 21:40:00|239.39|236.59|239.37|236.57|239.41|236.61|239.37|236.57|0
1662673500000|2022-09-08 21:45:00|239.34|236.54|239.29|236.49|239.41|236.61|239.22|236.42|0
1662673800000|2022-09-08 21:50:00|239.28|236.48|239.29|236.49|239.41|236.61|239.21|236.41|0
1662674100000|2022-09-08 21:55:00|239.2|236.4|239.24|236.44|239.32|236.52|239.19|236.39|0
1662674400000|2022-09-08 22:00:00|239.23|236.43|239.88|237.08|239.99|237.19|238.8|236|0
1662674700000|2022-09-08 22:05:00|239.93|237.13|239.93|237.13|239.99|237.19|239.82|237.02|0
1662675000000|2022-09-08 22:10:00|239.88|237.08|239.93|237.13|240.04|237.24|239.82|237.02|0
1662675300000|2022-09-08 22:15:00|240.04|237.24|240.69|237.89|240.69|237.89|239.93|237.13|0
1662675600000|2022-09-08 22:20:00|240.75|237.95|240.8|238|240.8|238|240.47|237.67|0
1662675900000|2022-09-08 22:25:00|240.69|237.89|240.96|238.16|241.02|238.22|240.58|237.78|0
1662676200000|2022-09-08 22:30:00|240.91|238.11|240.58|237.78|241.07|238.27|240.47|237.67|0
1662676500000|2022-09-08 22:35:00|240.57|237.77|239.92|237.12|240.68|237.88|239.92|237.12|0
1662676800000|2022-09-08 22:40:00|240.03|237.23|240.46|237.66|240.57|237.77|239.92|237.12|0
1662677100000|2022-09-08 22:45:00|240.35|237.55|240.35|237.55|240.35|237.55|240.13|237.33|0
1662677400000|2022-09-08 22:50:00|240.41|237.61|240.46|237.66|240.46|237.66|240.35|237.55|0
1662677700000|2022-09-08 22:55:00|240.35|237.55|239.91|237.11|240.35|237.55|239.91|237.11|0
1662678000000|2022-09-08 23:00:00|239.8|237|239.42|236.62|239.8|237|239.36|236.56|0
1662678300000|2022-09-08 23:05:00|239.58|236.78|239.58|236.78|239.69|236.89|239.31|236.51|0
1662678600000|2022-09-08 23:10:00|239.63|236.83|239.36|236.56|239.69|236.89|239.25|236.45|0
1662678900000|2022-09-08 23:15:00|239.25|236.45|239.14|236.34|239.3|236.5|239.14|236.34|0
1662679200000|2022-09-08 23:20:00|239.03|236.23|238.48|235.68|239.03|236.23|238.48|235.68|0
1662679500000|2022-09-08 23:25:00|238.59|235.79|238.48|235.68|238.59|235.79|238.48|235.68|0
1662679800000|2022-09-08 23:30:00|238.59|235.79|238.91|236.11|239.24|236.44|238.48|235.68|0
1662680100000|2022-09-08 23:35:00|238.97|236.17|239.02|236.22|239.35|236.55|238.8|236|0
1662680400000|2022-09-08 23:40:00|238.91|236.11|239.45|236.65|239.45|236.65|238.91|236.11|0
1662680700000|2022-09-08 23:45:00|239.34|236.54|239.01|236.21|239.45|236.65|239.01|236.21|0
1662681000000|2022-09-08 23:50:00|238.8|236|238.79|235.99|239.12|236.32|238.47|235.67|0
1662681300000|2022-09-08 23:55:00|238.9|236.1|239.55|236.75|239.55|236.75|238.9|236.1|0
1662681600000|2022-09-09 00:00:00|239.44|236.64|239.55|236.75|239.77|236.97|238.57|235.77|0
1662681900000|2022-09-09 00:05:00|239.66|236.86|238.79|235.99|239.77|236.97|238.46|235.66|0
1662682200000|2022-09-09 00:10:00|238.73|235.93|237.38|234.58|238.79|235.99|237.38|234.58|0
1662682500000|2022-09-09 00:15:00|237.27|234.47|236.94|234.14|237.7|234.9|236.4|233.6|0
1662682800000|2022-09-09 00:20:00|237.05|234.25|237.37|234.57|237.48|234.68|236.94|234.14|0
1662683100000|2022-09-09 00:25:00|237.26|234.46|236.72|233.92|237.69|234.89|236.72|233.92|0
1662683400000|2022-09-09 00:30:00|236.83|234.03|235.32|232.52|236.83|234.03|235.1|232.3|0
1662683700000|2022-09-09 00:35:00|235.21|232.41|235.21|232.41|235.42|232.62|234.99|232.19|0
1662684000000|2022-09-09 00:40:00|235.1|232.3|234.88|232.08|235.21|232.41|234.67|231.87|0
1662684300000|2022-09-09 00:45:00|234.78|231.98|234.99|232.19|235.21|232.41|234.67|231.87|0
1662684600000|2022-09-09 00:50:00|235.1|232.3|234.66|231.86|235.1|232.3|234.45|231.65|0
1662684900000|2022-09-09 00:55:00|234.83|232.03|235.63|232.83|235.84|233.04|234.77|231.97|0
1662685200000|2022-09-09 01:00:00|235.74|232.94|236.38|233.58|236.49|233.69|235.41|232.61|0
1662685500000|2022-09-09 01:05:00|236.6|233.8|236.05|233.25|236.76|233.96|235.73|232.93|0
1662685800000|2022-09-09 01:10:00|235.95|233.15|236.38|233.58|236.43|233.63|235.89|233.09|0
1662686100000|2022-09-09 01:15:00|236.32|233.52|235.73|232.93|236.59|233.79|235.73|232.93|0
1662686400000|2022-09-09 01:20:00|235.4|232.6|236.37|233.57|236.37|233.57|235.4|232.6|0
1662686700000|2022-09-09 01:25:00|236.48|233.68|237.12|234.32|237.12|234.32|236.37|233.57|0
1662687000000|2022-09-09 01:30:00|237.23|234.43|238.42|235.62|238.42|235.62|237.12|234.32|0
1662687300000|2022-09-09 01:35:00|238.31|235.51|238.2|235.4|238.37|235.57|237.88|235.08|0
1662687600000|2022-09-09 01:40:00|238.31|235.51|237.44|234.64|238.31|235.51|237.12|234.32|0
1662687900000|2022-09-09 01:45:00|237.39|234.59|237.11|234.31|237.66|234.86|237.11|234.31|0
1662688200000|2022-09-09 01:50:00|237.01|234.21|237|234.2|237.11|234.31|236.47|233.67|0
1662688500000|2022-09-09 01:55:00|236.9|234.1|237.43|234.63|237.54|234.74|236.79|233.99|0
1662688800000|2022-09-09 02:00:00|237.33|234.53|236.78|233.98|237.33|234.53|236.68|233.88|0
1662689100000|2022-09-09 02:05:00|236.89|234.09|237|234.2|237.05|234.25|236.57|233.77|0
1662689400000|2022-09-09 02:10:00|236.78|233.98|236.13|233.33|236.78|233.98|235.92|233.12|0
1662689700000|2022-09-09 02:15:00|236.02|233.22|236.34|233.54|236.45|233.65|235.92|233.12|0
1662690000000|2022-09-09 02:20:00|236.24|233.44|235.91|233.11|236.34|233.54|235.8|233|0
1662690300000|2022-09-09 02:25:00|235.97|233.17|235.37|232.57|235.97|233.17|235.37|232.57|0
1662690600000|2022-09-09 02:30:00|235.26|232.46|235.05|232.25|235.32|232.52|234.62|231.82|0
1662690900000|2022-09-09 02:35:00|235.15|232.35|235.47|232.67|235.8|233|235.05|232.25|0
1662691200000|2022-09-09 02:40:00|235.58|232.78|235.47|232.67|235.69|232.89|235.26|232.46|0
1662691500000|2022-09-09 02:45:00|235.36|232.56|236.55|233.75|236.65|233.85|235.36|232.56|0
1662691800000|2022-09-09 02:50:00|236.44|233.64|236.44|233.64|236.49|233.69|236.11|233.31|0
1662692100000|2022-09-09 02:55:00|236.33|233.53|236.32|233.52|236.43|233.63|236.11|233.31|0
1662692400000|2022-09-09 03:00:00|236.22|233.42|236.06|233.26|236.54|233.74|236|233.2|0
1662692700000|2022-09-09 03:05:00|236|233.2|236.64|233.84|236.75|233.95|236|233.2|0
1662693000000|2022-09-09 03:10:00|236.54|233.74|236.53|233.73|236.64|233.84|236.1|233.3|0
1662693300000|2022-09-09 03:15:00|236.43|233.63|236.1|233.3|236.53|233.73|236.1|233.3|0
1662693600000|2022-09-09 03:20:00|235.99|233.19|235.99|233.19|236.21|233.41|235.78|232.98|0
1662693900000|2022-09-09 03:25:00|235.88|233.08|235.02|232.22|235.99|233.19|235.02|232.22|0
1662694200000|2022-09-09 03:30:00|235.13|232.33|235.77|232.97|235.88|233.08|235.02|232.22|0
1662694500000|2022-09-09 03:35:00|235.55|232.75|235.66|232.86|235.88|233.08|235.55|232.75|0
1662694800000|2022-09-09 03:40:00|235.55|232.75|235.23|232.43|235.55|232.75|235.12|232.32|0
1662695100000|2022-09-09 03:45:00|235.28|232.48|235.98|233.18|235.98|233.18|235.23|232.43|0
1662695400000|2022-09-09 03:50:00|235.87|233.07|235.65|232.85|235.98|233.18|235.44|232.64|0
1662695700000|2022-09-09 03:55:00|235.54|232.74|235.22|232.42|235.54|232.74|235.11|232.31|0
1662696000000|2022-09-09 04:00:00|235.11|232.31|235|232.2|235.22|232.42|234.68|231.88|0
1662696300000|2022-09-09 04:05:00|234.9|232.1|234.68|231.88|234.9|232.1|234.36|231.56|0
1662696600000|2022-09-09 04:10:00|234.57|231.77|234.25|231.45|234.79|231.99|234.14|231.34|0
1662696900000|2022-09-09 04:15:00|234.35|231.55|234.57|231.77|234.57|231.77|234.25|231.45|0
1662697200000|2022-09-09 04:20:00|234.67|231.87|234.67|231.87|234.78|231.98|234.46|231.66|0
1662697500000|2022-09-09 04:25:00|234.62|231.82|234.56|231.76|234.99|232.19|234.45|231.65|0
1662697800000|2022-09-09 04:30:00|234.67|231.87|234.34|231.54|234.78|231.98|234.34|231.54|0
1662698100000|2022-09-09 04:35:00|234.24|231.44|233.7|230.9|234.34|231.54|233.7|230.9|0
1662698400000|2022-09-09 04:40:00|233.76|230.96|233.7|230.9|233.91|231.11|233.59|230.79|0
1662698700000|2022-09-09 04:45:00|233.65|230.85|232.52|229.72|233.7|230.9|232.31|229.51|0
1662699000000|2022-09-09 04:50:00|232.63|229.83|232.52|229.72|232.73|229.93|232.41|229.61|0
1662699300000|2022-09-09 04:55:00|232.63|229.83|232.84|230.04|232.84|230.04|232.52|229.72|0
1662699600000|2022-09-09 05:00:00|232.73|229.93|233.15|230.35|233.48|230.68|232.62|229.82|0
1662699900000|2022-09-09 05:05:00|233.05|230.25|234.22|231.42|234.22|231.42|233|230.2|0
1662700200000|2022-09-09 05:10:00|234.11|231.31|234|231.2|234.33|231.53|233.9|231.1|0
1662700500000|2022-09-09 05:15:00|234.11|231.31|233.79|230.99|234.11|231.31|233.47|230.67|0
1662700800000|2022-09-09 05:20:00|233.89|231.09|234|231.2|234.32|231.52|233.79|230.99|0
1662701100000|2022-09-09 05:25:00|233.89|231.09|233.57|230.77|234|231.2|233.36|230.56|0
1662701400000|2022-09-09 05:30:00|233.46|230.66|234.74|231.94|234.96|232.16|233.14|230.34|0
1662701700000|2022-09-09 05:35:00|234.69|231.89|234.96|232.16|235.17|232.37|234.69|231.89|0
1662702000000|2022-09-09 05:40:00|234.85|232.05|234.42|231.62|234.85|232.05|234.1|231.3|0
1662702300000|2022-09-09 05:45:00|234.2|231.4|234.2|231.4|234.74|231.94|234.1|231.3|0
1662702600000|2022-09-09 05:50:00|234.31|231.51|234.95|232.15|235.06|232.26|234.2|231.4|0
1662702900000|2022-09-09 05:55:00|235.06|232.26|234.63|231.83|235.27|232.47|234.52|231.72|0
1662703200000|2022-09-09 06:00:00|234.95|232.15|236.78|233.98|236.88|234.08|234.84|232.04|0
1662703500000|2022-09-09 06:05:00|236.67|233.87|236.77|233.97|236.99|234.19|236.56|233.76|0
1662703800000|2022-09-09 06:10:00|236.99|234.19|236.66|233.86|236.99|234.19|236.45|233.65|0
1662704100000|2022-09-09 06:15:00|236.61|233.81|236.55|233.75|236.61|233.81|236.01|233.21|0
1662704400000|2022-09-09 06:20:00|236.44|233.64|236.39|233.59|236.44|233.64|236.01|233.21|0
1662704700000|2022-09-09 06:25:00|236.44|233.64|237.2|234.4|237.2|234.4|236.17|233.37|0
1662705000000|2022-09-09 06:30:00|236.98|234.18|238.17|235.37|238.28|235.48|236.87|234.07|0
1662705300000|2022-09-09 06:35:00|238.28|235.48|237.36|234.56|238.49|235.69|237.3|234.5|0
1662705600000|2022-09-09 06:40:00|237.62|234.82|237.51|234.71|238|235.2|237.51|234.71|0
1662705900000|2022-09-09 06:45:00|237.62|234.82|236.86|234.06|237.62|234.82|236.75|233.95|0
1662706200000|2022-09-09 06:50:00|237.08|234.28|236.86|234.06|237.08|234.28|236.64|233.84|0
1662706500000|2022-09-09 06:55:00|236.75|233.95|236.21|233.41|236.86|234.06|235.67|232.87|0
1662706800000|2022-09-09 07:00:00|236.43|233.63|234.38|231.58|236.48|233.68|234.27|231.47|0
1662707100000|2022-09-09 07:05:00|234.17|231.57|233.62|229.98|234.17|231.57|230.87|227.85|0
1662707400000|2022-09-09 07:10:00|233.51|229.87|230.07|227.47|233.62|229.98|229.85|227.25|0
1662707700000|2022-09-09 07:15:00|229.96|227.36|230.75|228.15|231.02|228.42|229.64|227.04|0
1662708000000|2022-09-09 07:20:00|230.59|227.99|230.48|227.88|230.7|228.1|229.54|226.94|0
1662708300000|2022-09-09 07:25:00|230.38|227.78|228.37|225.77|230.38|227.78|228.27|225.67|0
1662708600000|2022-09-09 07:30:00|228.48|225.88|231.11|228.51|231.11|228.51|228.16|225.56|0
1662708900000|2022-09-09 07:35:00|231.06|228.46|231.48|228.88|232.07|229.47|230.9|228.3|0
1662709200000|2022-09-09 07:40:00|231.54|228.94|232.38|229.78|232.6|230|231.32|228.72|0
1662709500000|2022-09-09 07:45:00|232.28|229.68|231.74|229.14|232.38|229.78|231.32|228.72|0
1662709800000|2022-09-09 07:50:00|231.96|229.36|232.7|230.1|233.23|230.63|231.53|228.93|0
1662710100000|2022-09-09 07:55:00|232.8|230.2|231.95|229.35|232.91|230.31|231.63|229.03|0
1662710400000|2022-09-09 08:00:00|231.9|229.3|231.84|229.24|232.8|230.2|231.74|229.14|0
1662710700000|2022-09-09 08:05:00|231.95|229.35|230.89|228.29|231.95|229.35|230.89|228.29|0
1662711000000|2022-09-09 08:10:00|230.99|228.39|230.25|227.65|231.2|228.6|229.93|227.33|0
1662711300000|2022-09-09 08:15:00|230.04|227.44|228.04|225.44|230.04|227.44|227.72|225.12|0
1662711600000|2022-09-09 08:20:00|227.83|225.23|227.61|225.01|228.14|225.54|227.3|224.7|0
1662711900000|2022-09-09 08:25:00|227.72|225.12|227.3|224.7|227.82|225.22|227.19|224.59|0
1662712200000|2022-09-09 08:30:00|227.4|224.8|226.92|224.32|228.27|225.67|225.92|223.32|0
1662712500000|2022-09-09 08:35:00|227.02|224.42|227.75|225.15|227.86|225.26|226.24|223.64|0
1662712800000|2022-09-09 08:40:00|228.07|225.47|226.39|223.79|228.39|225.79|226.23|223.63|0
1662713100000|2022-09-09 08:45:00|226.49|223.89|225.86|223.26|226.49|223.89|225.76|223.16|0
1662713400000|2022-09-09 08:50:00|225.76|223.16|225.75|223.15|226.17|223.57|225.65|223.05|0
1662713700000|2022-09-09 08:55:00|225.65|223.05|225.86|223.26|226.02|223.42|225.54|222.94|0
1662714000000|2022-09-09 09:00:00|225.65|223.05|225.75|223.15|226.69|224.09|225.54|222.94|0
1662714300000|2022-09-09 09:05:00|225.65|223.05|226.06|223.46|226.69|224.09|225.54|222.94|0
1662714600000|2022-09-09 09:10:00|226.12|223.52|225.75|223.15|226.12|223.52|225.54|222.94|0
1662714900000|2022-09-09 09:15:00|225.64|223.04|226.58|223.98|226.58|223.98|225.64|223.04|0
1662715200000|2022-09-09 09:20:00|226.47|223.87|225.74|223.14|226.47|223.87|225.53|222.93|0
1662715500000|2022-09-09 09:25:00|225.84|223.24|225.95|223.35|226.47|223.87|225.74|223.14|0
1662715800000|2022-09-09 09:30:00|225.9|223.3|226.15|223.55|226.26|223.66|225.84|223.24|0
1662716100000|2022-09-09 09:35:00|226.21|223.61|225.94|223.34|226.57|223.97|225.94|223.34|0
1662716400000|2022-09-09 09:40:00|226.05|223.45|226.99|224.39|226.99|224.39|225.52|222.92|0
1662716700000|2022-09-09 09:45:00|227.09|224.49|227.3|224.7|227.3|224.7|226.78|224.18|0
1662717000000|2022-09-09 09:50:00|227.35|224.75|227.82|225.22|228.24|225.64|227.09|224.49|0
1662717300000|2022-09-09 09:55:00|227.88|225.28|226.46|223.86|227.88|225.28|226.25|223.65|0
1662717600000|2022-09-09 10:00:00|226.56|223.96|227.56|224.96|227.56|224.96|226.35|223.75|0
1662717900000|2022-09-09 10:05:00|227.61|225.01|228.13|225.53|228.13|225.53|227.03|224.43|0
1662718200000|2022-09-09 10:10:00|227.98|225.38|227.39|224.79|227.98|225.38|227.39|224.79|0
1662718500000|2022-09-09 10:15:00|227.5|224.9|227.39|224.79|227.92|225.32|226.34|223.74|0
1662718800000|2022-09-09 10:20:00|227.45|224.85|226.23|223.63|227.81|225.21|226.23|223.63|0
1662719100000|2022-09-09 10:25:00|226.34|223.74|226.02|223.42|226.65|224.05|225.92|223.32|0
1662719400000|2022-09-09 10:30:00|226.13|223.53|225.5|222.9|226.34|223.74|224.98|222.38|0
1662719700000|2022-09-09 10:35:00|225.6|223|224.4|221.8|225.81|223.21|224.25|221.65|0
1662720000000|2022-09-09 10:40:00|224.45|221.85|224.03|221.43|224.56|221.96|223.72|221.12|0
1662720300000|2022-09-09 10:45:00|223.93|221.33|223.82|221.22|224.03|221.43|223.41|220.81|0
1662720600000|2022-09-09 10:50:00|223.72|221.12|224.34|221.74|224.34|221.74|223.72|221.12|0
1662720900000|2022-09-09 10:55:00|224.24|221.64|224.55|221.95|224.86|222.26|224.03|221.43|0
1662721200000|2022-09-09 11:00:00|224.76|222.16|225.54|222.94|226.01|223.41|224.76|222.16|0
1662721500000|2022-09-09 11:05:00|225.48|222.88|225.17|222.57|225.69|223.09|225.06|222.46|0
1662721800000|2022-09-09 11:10:00|225.06|222.46|225.37|222.77|226.11|223.51|225.06|222.46|0
1662722100000|2022-09-09 11:15:00|225.27|222.67|225.58|222.98|226|223.4|224.96|222.36|0
1662722400000|2022-09-09 11:20:00|225.69|223.09|226.52|223.92|226.62|224.02|225.58|222.98|0
1662722700000|2022-09-09 11:25:00|226.62|224.02|226.2|223.6|226.73|224.13|225.99|223.39|0
1662723000000|2022-09-09 11:30:00|226.31|223.71|227.46|224.86|227.67|225.07|226.2|223.6|0
1662723300000|2022-09-09 11:35:00|227.51|224.91|226.51|223.91|227.51|224.91|226.3|223.7|0
1662723600000|2022-09-09 11:40:00|226.62|224.02|226.51|223.91|226.93|224.33|226.3|223.7|0
1662723900000|2022-09-09 11:45:00|226.62|224.02|226.61|224.01|226.82|224.22|226.4|223.8|0
1662724200000|2022-09-09 11:50:00|226.51|223.91|226.82|224.22|227.03|224.43|226.4|223.8|0
1662724500000|2022-09-09 11:55:00|226.92|224.32|227.03|224.43|227.98|225.38|226.82|224.22|0
1662724800000|2022-09-09 12:00:00|226.92|224.32|227.66|225.06|227.97|225.37|226.92|224.32|0
1662725100000|2022-09-09 12:05:00|227.76|225.16|228.71|226.11|228.71|226.11|227.66|225.06|0
1662725400000|2022-09-09 12:10:00|228.39|225.79|227.86|225.26|228.71|226.11|227.65|225.05|0
1662725700000|2022-09-09 12:15:00|227.76|225.16|227.12|224.52|227.97|225.37|226.81|224.21|0
1662726000000|2022-09-09 12:20:00|227.02|224.42|226.86|224.26|227.44|224.84|226.49|223.89|0
1662726300000|2022-09-09 12:25:00|226.81|224.21|226.59|223.99|226.81|224.21|225.65|223.05|0
1662726600000|2022-09-09 12:30:00|226.7|224.1|225.34|222.74|227.12|224.52|225.23|222.63|0
1662726900000|2022-09-09 12:35:00|225.23|222.63|224.81|222.21|225.65|223.05|224.71|222.11|0
1662727200000|2022-09-09 12:40:00|224.92|222.32|223.35|220.75|224.92|222.32|223.35|220.75|0
1662727500000|2022-09-09 12:45:00|223.25|220.65|223.46|220.86|224.13|221.53|223.15|220.55|0
1662727800000|2022-09-09 12:50:00|223.51|220.91|226.16|223.56|226.16|223.56|223.35|220.75|0
1662728100000|2022-09-09 12:55:00|226.01|223.41|226.95|224.35|226.95|224.35|225.07|222.47|0
1662728400000|2022-09-09 13:00:00|226.89|224.29|226.89|224.29|227.21|224.61|226.47|223.87|0
1662728700000|2022-09-09 13:05:00|226.79|224.19|226.73|224.13|227.52|224.92|226.58|223.98|0
1662729000000|2022-09-09 13:10:00|226.78|224.18|227.1|224.5|227.83|225.23|226.68|224.08|0
1662729300000|2022-09-09 13:15:00|227.15|224.55|226.94|224.34|227.15|224.55|226.05|223.45|0
1662729600000|2022-09-09 13:20:00|226.88|224.28|228.25|225.65|228.35|225.75|226.25|223.65|0
1662729900000|2022-09-09 13:25:00|228.14|225.54|229.62|227.02|230.63|228.03|228.04|225.44|0
1662730200000|2022-09-09 13:30:00|229.3|226.7|225.93|223.33|229.3|226.7|225.73|223.13|0
1662730500000|2022-09-09 13:35:00|225.62|223.02|226.98|224.38|228.03|225.43|224.89|222.29|0
1662730800000|2022-09-09 13:40:00|226.56|223.96|228.56|225.96|228.56|225.96|225.72|223.12|0
1662731100000|2022-09-09 13:45:00|228.77|226.17|227.08|224.48|230.78|228.18|225.41|222.81|0
1662731400000|2022-09-09 13:50:00|226.87|224.27|226.66|224.06|228.13|225.53|226.13|223.53|0
1662731700000|2022-09-09 13:55:00|226.76|224.16|223.32|220.72|228.66|226.06|223.32|220.72|0
1662732000000|2022-09-09 14:00:00|223.01|220.41|220.32|217.72|223.84|221.24|220.12|217.52|0
1662732300000|2022-09-09 14:05:00|220.48|217.88|219.4|216.8|221.15|218.55|219.4|216.8|0
1662732600000|2022-09-09 14:10:00|219.6|217|220.94|218.34|221.76|219.16|219.6|217|0
1662732900000|2022-09-09 14:15:00|220.73|218.13|222.28|219.68|222.84|220.24|217.87|215.27|0
1662733200000|2022-09-09 14:20:00|222.07|219.47|223.2|220.6|223.41|220.81|220.94|218.34|0
1662733500000|2022-09-09 14:25:00|223.1|220.5|220.94|218.34|224.03|221.43|220.53|217.93|0
1662733800000|2022-09-09 14:30:00|220.73|218.13|219.81|217.21|221.65|219.05|219.51|216.91|0
1662734100000|2022-09-09 14:35:00|219.61|217.01|219.35|216.75|221.04|218.44|219|216.4|0
1662734400000|2022-09-09 14:40:00|219.3|216.7|217.68|215.08|219.3|216.7|216.97|214.37|0
1662734700000|2022-09-09 14:45:00|217.57|214.97|217.27|214.67|218.99|216.39|216.97|214.37|0
1662735000000|2022-09-09 14:50:00|217.17|214.57|217.77|215.17|218.08|215.48|216.46|213.86|0
1662735300000|2022-09-09 14:55:00|217.67|215.07|217.47|214.87|218.89|216.29|217.26|214.66|0
1662735600000|2022-09-09 15:00:00|217.36|214.76|218.68|216.08|220|217.4|216.56|213.96|0
1662735900000|2022-09-09 15:05:00|218.78|216.18|222.49|219.89|222.8|220.2|217.97|215.37|0
1662736200000|2022-09-09 15:10:00|222.59|219.99|222.18|219.58|223.71|221.11|222.08|219.48|0
1662736500000|2022-09-09 15:15:00|221.88|219.28|223.03|220.43|223.24|220.64|220.29|217.69|0
1662736800000|2022-09-09 15:20:00|223.14|220.54|222.62|220.02|224.32|221.72|222.52|219.92|0
1662737100000|2022-09-09 15:25:00|222.52|219.92|221.4|218.8|222.62|220.02|220.99|218.39|0
1662737400000|2022-09-09 15:30:00|221.3|218.7|221.06|218.46|222.31|219.71|219.54|216.94|0
1662737700000|2022-09-09 15:35:00|220.86|218.26|218.62|216.02|221.27|218.67|218.62|216.02|0
1662738000000|2022-09-09 15:40:00|218.52|215.92|219.33|216.73|219.94|217.34|218.02|215.42|0
1662738300000|2022-09-09 15:45:00|219.43|216.83|220.14|217.54|220.34|217.74|218.92|216.32|0
1662738600000|2022-09-09 15:50:00|219.99|217.39|220.95|218.35|221.77|219.17|219.99|217.39|0
1662738900000|2022-09-09 15:55:00|220.9|218.3|219.73|217.13|221.56|218.96|219.73|217.13|0
1662739200000|2022-09-09 16:00:00|220.64|218.04|223.51|220.91|223.92|221.32|219.42|216.82|0
1662739500000|2022-09-09 16:05:00|223.3|220.7|221.97|219.37|223.92|221.32|221.97|219.37|0
1662739800000|2022-09-09 16:10:00|221.86|219.26|221.66|219.06|222.27|219.67|220.94|218.34|0
1662740100000|2022-09-09 16:15:00|221.76|219.16|222.06|219.46|223.91|221.31|221.66|219.06|0
1662740400000|2022-09-09 16:20:00|222.27|219.67|224.63|222.03|225.15|222.55|222.27|219.67|0
1662740700000|2022-09-09 16:25:00|224.53|221.93|223.39|220.79|224.74|222.14|222.63|220.03|0
1662741000000|2022-09-09 16:30:00|223.29|220.69|221.95|219.35|224.32|221.72|221.75|219.15|0
1662741300000|2022-09-09 16:35:00|222.16|219.56|221.54|218.94|222.36|219.76|220.52|217.92|0
1662741600000|2022-09-09 16:40:00|221.44|218.84|221.23|218.63|221.54|218.94|220.32|217.72|0
1662741900000|2022-09-09 16:45:00|221.34|218.74|219.81|217.21|222.36|219.76|219.6|217|0
1662742200000|2022-09-09 16:50:00|219.6|217|219.09|216.49|220.01|217.41|218.59|215.99|0
1662742500000|2022-09-09 16:55:00|218.99|216.39|218.48|215.88|219.4|216.8|218.33|215.73|0
1662742800000|2022-09-09 17:00:00|218.38|215.78|218.99|216.39|220.41|217.81|218.38|215.78|0
1662743100000|2022-09-09 17:05:00|219.09|216.49|217.87|215.27|219.09|216.49|217.87|215.27|0
1662743400000|2022-09-09 17:10:00|217.97|215.37|216.86|214.26|218.18|215.58|216.86|214.26|0
1662743700000|2022-09-09 17:15:00|216.96|214.36|216.66|214.06|217.06|214.46|215.96|213.36|0
1662744000000|2022-09-09 17:20:00|216.76|214.16|216.96|214.36|217.36|214.76|216.26|213.66|0
1662744300000|2022-09-09 17:25:00|216.86|214.26|217.16|214.56|217.16|214.56|216.25|213.65|0
1662744600000|2022-09-09 17:30:00|217.06|214.46|216.05|213.45|217.06|214.46|215.65|213.05|0
1662744900000|2022-09-09 17:35:00|215.95|213.35|215.15|212.55|216.15|213.55|215.15|212.55|0
1662745200000|2022-09-09 17:40:00|215.25|212.65|217.25|214.65|217.25|214.65|215.25|212.65|0
1662745500000|2022-09-09 17:45:00|217.15|214.55|216.24|213.64|217.86|215.26|216.24|213.64|0
1662745800000|2022-09-09 17:50:00|216.14|213.54|216.34|213.74|217.25|214.65|216.04|213.44|0
1662746100000|2022-09-09 17:55:00|216.44|213.84|216.14|213.54|216.84|214.24|215.94|213.34|0
1662746400000|2022-09-09 18:00:00|216.04|213.44|217.54|214.94|218.35|215.75|216.04|213.44|0
1662746700000|2022-09-09 18:05:00|217.64|215.04|217.24|214.64|218.15|215.55|216.54|213.94|0
1662747000000|2022-09-09 18:10:00|217.14|214.54|215.63|213.03|217.94|215.34|215.53|212.93|0
1662747300000|2022-09-09 18:15:00|215.73|213.13|215.53|212.93|215.93|213.33|215.13|212.53|0
1662747600000|2022-09-09 18:20:00|215.63|213.03|214.93|212.33|215.73|213.13|214.73|212.13|0
1662747900000|2022-09-09 18:25:00|215.03|212.43|214.72|212.12|216.03|213.43|214.62|212.02|0
1662748200000|2022-09-09 18:30:00|214.62|212.02|216.12|213.52|216.42|213.82|214.52|211.92|0
1662748500000|2022-09-09 18:35:00|216.02|213.42|215.32|212.72|216.72|214.12|214.82|212.22|0
1662748800000|2022-09-09 18:40:00|215.42|212.82|215.71|213.11|216.73|214.13|214.51|211.91|0
1662749100000|2022-09-09 18:45:00|215.61|213.01|216.51|213.91|216.51|213.91|215.31|212.71|0
1662749400000|2022-09-09 18:50:00|216.41|213.81|216.71|214.11|217.42|214.82|216.21|213.61|0
1662749700000|2022-09-09 18:55:00|216.61|214.01|215.21|212.61|216.71|214.11|214.91|212.31|0
1662750000000|2022-09-09 19:00:00|215.11|212.51|213.81|211.21|215.71|213.11|213.61|211.01|0
1662750300000|2022-09-09 19:05:00|213.71|211.11|214.5|211.9|215|212.4|213.56|210.96|0
1662750600000|2022-09-09 19:10:00|214.4|211.8|212.91|210.31|214.7|212.1|212.81|210.21|0
1662750900000|2022-09-09 19:15:00|213.01|210.41|213|210.4|213.8|211.2|212.91|210.31|0
1662751200000|2022-09-09 19:20:00|212.9|210.3|213.9|211.3|214.29|211.69|212.9|210.3|0
1662751500000|2022-09-09 19:25:00|213.8|211.2|213.69|211.09|214.29|211.69|213|210.4|0
1662751800000|2022-09-09 19:30:00|213.79|211.19|213.49|210.89|214.29|211.69|213.4|210.8|0
1662752100000|2022-09-09 19:35:00|213.39|210.79|214.29|211.69|214.79|212.19|213.39|210.79|0
1662752400000|2022-09-09 19:40:00|214.39|211.79|212.45|209.85|214.49|211.89|212.2|209.6|0
1662752700000|2022-09-09 19:45:00|212.79|210.19|214.73|212.13|215.23|212.63|212.59|209.99|0
1662753000000|2022-09-09 19:50:00|215.23|212.63|215.12|212.52|217.12|214.52|214.73|212.13|0
1662753300000|2022-09-09 19:55:00|215.82|213.22|217.52|214.92|217.52|214.92|215.62|213.02|0
1662753600000|2022-09-09 20:00:00|218.03|215.43|218.33|215.73|218.33|215.73|217.82|215.22|0
1662753900000|2022-09-09 20:05:00|218.22|215.62|218.42|215.82|218.98|216.38|218.12|215.52|0
1662754200000|2022-09-09 20:10:00|218.52|215.92|218.32|215.72|218.52|215.92|218.02|215.42|0